Paradise Entertainment Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01180  1997-01-20    
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
2026-06-05 0 0.670 0.630 0.670 0.640 0.690 436,000 283,560 0.6504 0.670 0.630 0.670 0.640 0.690 436,000 0.6504 -1.47%
2026-06-04 0 0.680 0.600 0.680 0.620 0.690 941,000 616,190 0.6548 0.680 0.600 0.680 0.620 0.690 941,000 0.6548 0.00%
2026-06-03 0 0.680 0.670 0.680 0.650 0.690 89,000 59,750 0.6713 0.680 0.670 0.680 0.650 0.690 89,000 0.6713 0.00%
2026-06-02 0 0.680 0.650 0.680 0.650 0.730 1,280,000 853,040 0.6664 0.680 0.650 0.680 0.650 0.730 1,280,000 0.6664 -2.86%
2026-06-01 0 0.700 0.680 0.700 0.680 0.720 114,535 79,672 0.6956 0.700 0.680 0.700 0.680 0.720 114,535 0.6956 2.94%
2026-05-29 0 0.680 0.660 0.680 0.670 0.750 1,192,000 814,920 0.6837 0.680 0.660 0.680 0.670 0.750 1,192,000 0.6837 -2.16%
2026-05-28 0 0.720 0.690 0.700 0.680 0.760 3,400,000 2,386,200 0.7018 0.695 0.666 0.676 0.656 0.734 3,522,302 0.6775 5.88%
2026-05-27 0 0.680 0.680 0.690 0.670 0.680 608,700 410,121 0.6738 0.656 0.656 0.666 0.647 0.656 630,596 0.6504 -2.86%
2026-05-26 0 0.700 0.680 0.700 0.680 0.710 3,748,000 2,600,880 0.6939 0.676 0.656 0.676 0.656 0.685 3,882,820 0.6698 0.00%
2026-05-22 0 0.700 0.690 0.700 0.690 0.750 1,212,000 853,240 0.7040 0.676 0.666 0.676 0.666 0.724 1,255,597 0.6795 1.45%
2026-05-21 0 0.690 0.680 0.690 0.690 0.740 1,276,000 900,320 0.7056 0.666 0.656 0.666 0.666 0.714 1,321,899 0.6811 -13.75%
2026-05-20 0 0.800 0.770 0.820 0.660 0.800 2,458,000 1,774,760 0.7220 0.772 0.743 0.792 0.637 0.772 2,546,417 0.6970 21.21%
2026-05-19 0 0.660 0.650 0.660 0.650 0.660 312,000 205,880 0.6599 0.637 0.627 0.637 0.627 0.637 323,223 0.6370 3.13%
2026-05-18 0 0.640 0.640 0.660 0.640 0.670 820,000 537,680 0.6557 0.618 0.618 0.637 0.618 0.647 849,496 0.6329 0.00%
2026-05-15 0 0.640 0.640 0.650 0.640 0.670 472,000 308,840 0.6543 0.618 0.618 0.627 0.618 0.647 488,978 0.6316 0.00%
2026-05-14 0 0.640 0.610 0.630 0.640 0.680 1,068,000 700,280 0.6557 0.618 0.589 0.608 0.618 0.656 1,106,417 0.6329 -1.54%
2026-05-13 0 0.650 0.650 0.670 0.650 0.690 300,000 201,040 0.6701 0.627 0.627 0.647 0.627 0.666 310,791 0.6469 0.00%
2026-05-12 0 0.650 0.650 0.680 0.650 0.680 1,056,000 701,880 0.6647 0.627 0.627 0.656 0.627 0.656 1,093,986 0.6416 -4.41%
2026-05-11 0 0.680 0.660 0.680 0.660 0.680 1,646,000 1,101,860 0.6694 0.656 0.637 0.656 0.637 0.656 1,705,209 0.6462 1.49%
2026-05-08 0 0.670 0.650 0.670 0.650 0.690 836,000 554,400 0.6632 0.647 0.627 0.647 0.627 0.666 866,072 0.6401 0.00%
2026-05-07 0 0.670 0.660 0.670 0.660 0.700 988,000 667,520 0.6756 0.647 0.637 0.647 0.637 0.676 1,023,540 0.6522 -2.90%
2026-05-06 0 0.690 0.670 0.690 0.670 0.730 1,176,600 806,390 0.6854 0.666 0.647 0.666 0.647 0.705 1,218,924 0.6616 -1.43%
2026-05-05 0 0.700 0.680 0.700 0.680 0.720 2,216,000 1,546,760 0.6980 0.676 0.656 0.676 0.656 0.695 2,295,712 0.6738 1.45%
2026-05-04 0 0.690 0.690 0.710 0.670 0.730 4,488,000 3,131,240 0.6977 0.666 0.666 0.685 0.647 0.705 4,649,439 0.6735 -1.43%
2026-04-30 0 0.700 0.680 0.700 0.630 0.750 3,020,000 2,130,960 0.7056 0.676 0.656 0.676 0.608 0.724 3,128,633 0.6811 -2.78%
2026-04-29 0 0.720 0.710 0.720 0.550 0.770 8,292,000 5,193,520 0.6263 0.695 0.685 0.695 0.531 0.743 8,590,273 0.6046 33.33%
2026-04-28 0 0.540 0.530 0.540 0.500 0.550 1,964,200 1,025,100 0.5219 0.521 0.512 0.521 0.483 0.531 2,034,855 0.5038 0.00%
2026-04-27 0 0.540 0.530 0.540 0.540 0.610 3,304,000 1,802,880 0.5457 0.521 0.512 0.521 0.521 0.589 3,422,849 0.5267 0.00%
2026-04-24 0 0.540 0.520 0.540 0.520 0.550 1,116,000 601,040 0.5386 0.521 0.502 0.521 0.502 0.531 1,156,144 0.5199 1.89%
2026-04-23 0 0.530 0.530 0.550 0.530 0.560 308,000 166,800 0.5416 0.512 0.512 0.531 0.512 0.541 319,079 0.5228 -3.64%
2026-04-22 0 0.550 0.550 0.570 0.520 0.570 1,656,000 897,400 0.5419 0.531 0.531 0.550 0.502 0.550 1,715,568 0.5231 -3.51%
2026-04-21 0 0.570 0.550 0.570 0.540 0.600 1,850,200 1,050,922 0.5680 0.550 0.531 0.550 0.521 0.579 1,916,754 0.5483 3.64%
2026-04-20 0 0.550 0.530 0.550 0.530 0.550 792,000 427,960 0.5404 0.531 0.512 0.531 0.512 0.531 820,489 0.5216 0.00%
2026-04-17 0 0.550 0.540 0.550 0.520 0.550 2,720,000 1,428,640 0.5252 0.531 0.521 0.531 0.502 0.531 2,817,842 0.5070 10.00%
2026-04-16 0 0.500 0.500 0.520 0.500 0.500 96,000 48,000 0.5000 0.483 0.483 0.502 0.483 0.483 99,453 0.4826 0.00%
2026-04-15 0 0.500 0.500 0.510 0.485 0.510 12,862,000 6,430,480 0.5000 0.483 0.483 0.492 0.468 0.492 13,324,662 0.4826 1.01%
2026-04-14 0 0.495 0.490 0.495 0.480 0.500 356,300 174,441 0.4896 0.478 0.473 0.478 0.463 0.483 369,117 0.4726 1.02%
2026-04-13 0 0.490 0.485 0.490 0.485 0.500 4,528,600 2,207,696 0.4875 0.473 0.468 0.473 0.468 0.483 4,691,499 0.4706 4.26%
2026-04-10 0 0.470 0.470 0.475 0.470 0.480 1,620,000 764,420 0.4719 0.454 0.454 0.459 0.454 0.463 1,678,273 0.4555 -1.05%
2026-04-09 0 0.475 0.470 0.475 0.470 0.495 2,936,000 1,406,120 0.4789 0.459 0.454 0.459 0.454 0.478 3,041,612 0.4623 0.00%
2026-04-08 0 0.475 0.475 0.480 0.475 0.495 780,000 374,740 0.4804 0.459 0.459 0.463 0.459 0.478 808,058 0.4638 0.00%
2026-04-02 0 0.475 0.470 0.475 0.470 0.500 644,000 305,080 0.4737 0.459 0.454 0.459 0.454 0.483 667,165 0.4573 2.15%
2026-04-01 0 0.465 0.460 0.465 0.455 0.475 2,252,000 1,039,480 0.4616 0.449 0.444 0.449 0.439 0.459 2,333,007 0.4456 3.33%
2026-03-31 0 0.450 0.445 0.450 0.445 0.465 1,000,000 449,500 0.4495 0.434 0.430 0.434 0.430 0.449 1,035,971 0.4339 1.12%
2026-03-30 0 0.445 0.435 0.445 0.440 0.450 2,600,000 1,153,340 0.4436 0.430 0.420 0.430 0.425 0.434 2,693,525 0.4282 -1.11%
2026-03-27 0 0.450 0.445 0.450 0.440 0.480 3,899,797 1,741,252 0.4465 0.434 0.430 0.434 0.425 0.463 4,040,077 0.4310 -2.17%
2026-03-26 0 0.460 0.450 0.480 0.440 0.460 68,000 30,320 0.4459 0.444 0.434 0.463 0.425 0.444 70,446 0.4304 0.00%
2026-03-25 0 0.460 0.450 0.460 0.435 0.485 367,000 167,220 0.4556 0.444 0.434 0.444 0.420 0.468 380,201 0.4398 5.75%
2026-03-24 0 0.435 0.430 0.435 0.435 0.475 1,392,000 626,600 0.4501 0.420 0.415 0.420 0.420 0.459 1,442,072 0.4345 -6.45%
2026-03-23 0 0.465 0.430 0.470 0.430 0.470 540,203 241,503 0.4471 0.449 0.415 0.454 0.415 0.454 559,635 0.4315 2.20%
2026-03-20 0 0.455 0.450 0.455 0.455 0.485 1,528,000 717,740 0.4697 0.439 0.434 0.439 0.439 0.468 1,582,964 0.4534 -4.21%
2026-03-19 0 0.475 0.475 0.480 0.450 0.510 984,200 459,698 0.4671 0.459 0.459 0.463 0.434 0.492 1,019,603 0.4509 0.00%
2026-03-18 0 0.475 0.460 0.475 0.460 0.520 1,688,000 818,940 0.4852 0.459 0.444 0.459 0.444 0.502 1,748,719 0.4683 -2.06%
2026-03-17 0 0.485 0.485 0.490 0.480 0.500 548,000 265,840 0.4851 0.468 0.468 0.473 0.463 0.483 567,712 0.4683 0.00%
2026-03-16 0 0.485 0.450 0.485 0.430 0.495 748,000 352,060 0.4707 0.468 0.434 0.468 0.415 0.478 774,906 0.4543 0.00%
2026-03-13 0 0.485 0.485 0.490 0.485 0.510 1,176,000 584,000 0.4966 0.468 0.468 0.473 0.468 0.492 1,218,302 0.4794 -1.02%
2026-03-12 0 0.490 0.500 0.520 0.485 0.520 5,921,042 2,927,027 0.4943 0.473 0.483 0.502 0.468 0.502 6,134,029 0.4772 0.00%
2026-03-11 0 0.490 0.485 0.495 0.490 0.530 2,136,000 1,070,800 0.5013 0.473 0.468 0.478 0.473 0.512 2,212,835 0.4839 -9.26%
2026-03-10 0 0.540 0.530 0.550 0.500 0.590 4,684,000 2,530,640 0.5403 0.521 0.512 0.531 0.483 0.570 4,852,489 0.5215 -10.00%
2026-03-09 0 0.600 0.570 0.600 0.580 0.600 148,000 87,160 0.5889 0.579 0.550 0.579 0.560 0.579 153,324 0.5685 1.69%
2026-03-06 0 0.590 0.600 0.610 0.580 0.630 748,000 443,200 0.5925 0.570 0.579 0.589 0.560 0.608 774,906 0.5719 -1.67%
2026-03-05 0 0.600 0.580 0.600 0.590 0.630 684,000 414,240 0.6056 0.579 0.560 0.579 0.570 0.608 708,604 0.5846 -1.64%
2026-03-04 0 0.610 0.600 0.610 0.600 0.640 728,000 443,240 0.6088 0.589 0.579 0.589 0.579 0.618 754,187 0.5877 -1.61%
2026-03-03 0 0.620 0.610 0.640 0.610 0.620 528,000 326,840 0.6190 0.598 0.589 0.618 0.589 0.598 546,993 0.5975 0.00%
2026-03-02 0 0.620 0.610 0.640 0.600 0.630 680,000 418,520 0.6155 0.598 0.589 0.618 0.579 0.608 704,460 0.5941 -1.59%
2026-02-27 0 0.630 0.630 0.640 0.630 0.650 316,000 199,880 0.6325 0.608 0.608 0.618 0.608 0.627 327,367 0.6106 -1.56%
2026-02-26 0 0.640 0.630 0.640 0.630 0.660 356,000 228,240 0.6411 0.618 0.608 0.618 0.608 0.637 368,806 0.6189 0.00%
2026-02-25 0 0.640 0.630 0.640 0.630 0.650 1,156,000 739,800 0.6400 0.618 0.608 0.618 0.608 0.627 1,197,583 0.6177 1.59%
2026-02-24 0 0.630 0.630 0.640 0.630 0.650 144,000 92,240 0.6406 0.608 0.608 0.618 0.608 0.627 149,180 0.6183 0.00%
2026-02-23 0 0.630 0.620 0.640 0.620 0.670 1,512,000 961,200 0.6357 0.608 0.598 0.618 0.598 0.647 1,566,388 0.6136 1.61%
2026-02-20 0 0.620 0.610 0.620 0.600 0.660 3,668,000 2,254,160 0.6145 0.598 0.589 0.598 0.579 0.637 3,799,942 0.5932 3.33%
2026-02-16 0 0.600 0.590 0.600 0.590 0.600 259,000 155,080 0.5988 0.579 0.570 0.579 0.570 0.579 268,317 0.5780 1.69%
2026-02-13 0 0.590 0.590 0.600 0.580 0.590 712,000 413,680 0.5810 0.570 0.570 0.579 0.560 0.570 737,612 0.5608 -1.67%
2026-02-12 0 0.600 0.590 0.600 0.580 0.600 412,300 242,085 0.5872 0.579 0.570 0.579 0.560 0.579 427,131 0.5668 0.00%
2026-02-11 0 0.600 0.590 0.600 0.600 0.630 636,000 386,280 0.6074 0.579 0.570 0.579 0.579 0.608 658,878 0.5863 -3.23%
2026-02-10 0 0.620 0.610 0.620 0.620 0.630 80,000 50,000 0.6250 0.598 0.589 0.598 0.598 0.608 82,878 0.6033 -1.59%
2026-02-09 0 0.630 0.620 0.630 0.610 0.630 276,000 171,360 0.6209 0.608 0.598 0.608 0.589 0.608 285,928 0.5993 3.28%
2026-02-06 0 0.610 0.610 0.620 0.610 0.620 352,500 215,365 0.6110 0.589 0.589 0.598 0.589 0.598 365,180 0.5898 0.00%
2026-02-05 0 0.610 0.580 0.610 0.570 0.610 332,000 198,640 0.5983 0.589 0.560 0.589 0.550 0.589 343,942 0.5775 3.39%
2026-02-04 0 0.590 0.580 0.590 0.500 0.620 1,780,000 1,050,640 0.5902 0.570 0.560 0.570 0.483 0.598 1,844,029 0.5698 -4.84%
2026-02-03 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.598 0.598 0.608 0.598 0.598 20,719 0.5985 0.00%
2026-02-02 0 0.620 0.610 0.620 0.610 0.630 360,000 225,160 0.6254 0.598 0.589 0.598 0.589 0.608 372,950 0.6037 -1.59%
2026-01-30 0 0.630 0.630 0.640 0.630 0.630 9,000 5,640 0.6267 0.608 0.608 0.618 0.608 0.608 9,324 0.6049 1.61%
2026-01-29 0 0.620 0.620 0.630 0.620 0.630 440,400 274,828 0.6240 0.598 0.598 0.608 0.598 0.608 456,242 0.6024 -1.59%
2026-01-28 0 0.630 0.620 0.630 0.630 0.640 284,000 179,640 0.6325 0.608 0.598 0.608 0.608 0.618 294,216 0.6106 -1.56%
2026-01-27 0 0.640 0.640 0.650 0.630 0.640 276,600 176,354 0.6376 0.618 0.618 0.627 0.608 0.618 286,550 0.6154 -1.54%
2026-01-26 0 0.650 0.640 0.650 0.630 0.650 368,000 236,480 0.6426 0.627 0.618 0.627 0.608 0.627 381,237 0.6203 1.56%
2026-01-23 0 0.640 0.640 0.650 0.630 0.640 108,000 68,800 0.6370 0.618 0.618 0.627 0.608 0.618 111,885 0.6149 1.59%
2026-01-22 0 0.630 0.630 0.650 0.630 0.630 8,000 5,040 0.6300 0.608 0.608 0.627 0.608 0.608 8,288 0.6081 -3.08%
2026-01-21 0 0.650 0.640 0.650 0.630 0.650 684,000 437,360 0.6394 0.627 0.618 0.627 0.608 0.627 708,604 0.6172 0.00%
2026-01-20 0 0.650 0.630 0.650 0.650 0.670 444,000 289,400 0.6518 0.627 0.608 0.627 0.627 0.647 459,971 0.6292 0.00%
2026-01-19 0 0.650 0.630 0.670 0.650 0.670 808,180 535,553 0.6627 0.627 0.608 0.647 0.627 0.647 837,251 0.6397 0.00%
2026-01-16 0 0.650 0.650 0.660 0.640 0.660 260,000 169,240 0.6509 0.627 0.627 0.637 0.618 0.637 269,353 0.6283 1.56%
2026-01-15 0 0.640 0.640 0.650 0.620 0.640 1,948,000 1,229,960 0.6314 0.618 0.618 0.627 0.598 0.618 2,018,072 0.6095 1.59%
2026-01-14 0 0.630 0.620 0.640 0.610 0.630 1,257,000 787,520 0.6265 0.608 0.598 0.618 0.589 0.608 1,302,216 0.6048 3.28%
2026-01-13 0 0.610 0.610 0.620 0.610 0.640 437,000 271,990 0.6224 0.589 0.589 0.598 0.589 0.618 452,719 0.6008 -4.69%
2026-01-12 0 0.640 0.620 0.650 0.610 0.640 456,000 285,560 0.6262 0.618 0.598 0.627 0.589 0.618 472,403 0.6045 3.23%
2026-01-09 0 0.620 0.620 0.630 0.620 0.620 28,000 17,360 0.6200 0.598 0.598 0.608 0.598 0.598 29,007 0.5985 0.00%
2026-01-08 0 0.620 0.610 0.620 0.610 0.650 568,000 353,480 0.6223 0.598 0.589 0.598 0.589 0.627 588,432 0.6007 0.00%
2026-01-07 0 0.620 0.620 0.630 0.620 0.650 32,000 20,160 0.6300 0.598 0.598 0.608 0.598 0.627 33,151 0.6081 -1.59%
2026-01-06 0 0.630 0.610 0.630 0.610 0.650 2,301,500 1,446,735 0.6286 0.608 0.589 0.608 0.589 0.627 2,384,288 0.6068 1.61%
2026-01-05 0 0.620 0.610 0.630 0.600 0.650 652,000 409,080 0.6274 0.598 0.589 0.608 0.579 0.627 675,453 0.6056 -1.59%
2026-01-02 0 0.630 0.610 0.630 0.610 0.650 136,000 85,720 0.6303 0.608 0.589 0.608 0.589 0.627 140,892 0.6084 -1.56%
2025-12-31 0 0.640 0.630 0.640 0.650 0.660 76,000 49,440 0.6505 0.618 0.608 0.618 0.627 0.637 78,734 0.6279 3.23%
2025-12-30 0 0.620 0.630 0.650 0.620 0.650 456,000 291,680 0.6396 0.598 0.608 0.627 0.598 0.627 472,403 0.6174 -1.59%
2025-12-29 0 0.630 0.630 0.640 0.630 0.640 164,000 103,440 0.6307 0.608 0.608 0.618 0.608 0.618 169,899 0.6088 0.00%
2025-12-24 0 0.630 0.630 0.640 0.630 0.640 102,761 65,068 0.6332 0.608 0.608 0.618 0.608 0.618 106,457 0.6112 3.28%
2025-12-23 0 0.610 0.610 0.630 0.610 0.650 388,000 247,120 0.6369 0.589 0.589 0.608 0.589 0.627 401,957 0.6148 -4.69%
2025-12-22 0 0.640 0.630 0.650 0.630 0.640 148,500 94,940 0.6393 0.618 0.608 0.627 0.608 0.618 153,842 0.6171 1.59%
2025-12-19 0 0.630 0.600 0.630 0.600 0.640 532,000 336,800 0.6331 0.608 0.579 0.608 0.579 0.618 551,137 0.6111 1.61%
2025-12-18 0 0.620 0.620 0.630 0.610 0.630 196,000 121,160 0.6182 0.598 0.598 0.608 0.589 0.608 203,050 0.5967 5.08%
2025-12-17 0 0.590 0.590 0.620 0.590 0.610 236,000 141,640 0.6002 0.570 0.570 0.598 0.570 0.589 244,489 0.5793 -1.67%
2025-12-16 0 0.600 0.600 0.610 0.570 0.610 334,000 199,060 0.5960 0.579 0.579 0.589 0.550 0.589 346,014 0.5753 3.45%
2025-12-15 0 0.580 0.580 0.610 0.580 0.630 583,000 345,080 0.5919 0.560 0.560 0.589 0.560 0.608 603,971 0.5714 -4.92%
2025-12-12 0 0.610 0.590 0.610 0.590 0.630 184,960 112,711 0.6094 0.589 0.570 0.589 0.570 0.608 191,613 0.5882 0.00%
2025-12-11 0 0.610 0.610 0.620 0.600 0.620 222,900 135,269 0.6069 0.589 0.589 0.598 0.579 0.598 230,918 0.5858 -1.61%
2025-12-10 0 0.620 0.600 0.620 0.580 0.620 372,000 222,960 0.5994 0.598 0.579 0.598 0.560 0.598 385,381 0.5785 3.33%
2025-12-09 0 0.600 0.600 0.610 0.600 0.620 592,000 358,760 0.6060 0.579 0.579 0.589 0.579 0.598 613,295 0.5850 -3.23%
2025-12-08 0 0.620 0.620 0.630 0.620 0.670 1,256,000 814,720 0.6487 0.598 0.598 0.608 0.598 0.647 1,301,180 0.6261 -8.82%
2025-12-05 0 0.680 0.680 0.700 0.650 0.700 484,000 331,200 0.6843 0.656 0.656 0.676 0.627 0.676 501,410 0.6605 6.25%
2025-12-04 0 0.640 0.640 0.650 0.630 0.650 152,000 97,320 0.6403 0.618 0.618 0.627 0.608 0.627 157,468 0.6180 -1.54%
2025-12-03 0 0.650 0.650 0.680 0.650 0.690 732,300 489,352 0.6682 0.627 0.627 0.656 0.627 0.666 758,642 0.6450 -4.41%
2025-12-02 0 0.680 0.680 0.690 0.680 0.710 344,000 239,600 0.6965 0.656 0.656 0.666 0.656 0.685 356,374 0.6723 -1.45%
2025-12-01 0 0.690 0.690 0.700 0.690 0.730 860,000 605,800 0.7044 0.666 0.666 0.676 0.666 0.705 890,935 0.6800 -4.17%
2025-11-28 0 0.720 0.710 0.740 0.720 0.740 320,000 233,080 0.7284 0.695 0.685 0.714 0.695 0.714 331,511 0.7031 -2.70%
2025-11-27 0 0.740 0.730 0.750 0.720 0.750 116,000 85,920 0.7407 0.714 0.705 0.724 0.695 0.724 120,173 0.7150 1.37%
2025-11-26 0 0.730 0.730 0.760 0.720 0.740 709,864 518,446 0.7303 0.705 0.705 0.734 0.695 0.714 735,399 0.7050 1.39%
2025-11-25 0 0.720 0.720 0.740 0.720 0.730 60,000 43,240 0.7207 0.695 0.695 0.714 0.695 0.705 62,158 0.6956 1.41%
2025-11-24 0 0.710 0.710 0.720 0.700 0.720 324,000 229,600 0.7086 0.685 0.685 0.695 0.676 0.695 335,655 0.6840 -1.39%
2025-11-21 0 0.720 0.720 0.740 0.720 0.750 136,000 99,800 0.7338 0.695 0.695 0.714 0.695 0.724 140,892 0.7083 -2.70%
2025-11-20 0 0.740 0.740 0.760 0.740 0.740 64,000 47,360 0.7400 0.714 0.714 0.734 0.714 0.714 66,302 0.7143 1.37%
2025-11-19 0 0.730 0.730 0.740 0.720 0.750 102,680 75,980 0.7400 0.705 0.705 0.714 0.695 0.724 106,374 0.7143 1.39%
2025-11-18 0 0.720 0.720 0.730 0.720 0.750 172,000 126,920 0.7379 0.695 0.695 0.705 0.695 0.724 178,187 0.7123 -2.70%
2025-11-17 0 0.740 0.740 0.760 0.740 0.750 96,000 71,880 0.7488 0.714 0.714 0.734 0.714 0.724 99,453 0.7228 1.37%
2025-11-14 0 0.730 0.730 0.750 0.720 0.740 324,000 235,080 0.7256 0.705 0.705 0.724 0.695 0.714 335,655 0.7004 0.00%
2025-11-13 0 0.730 0.730 0.740 0.730 0.780 1,452,000 1,090,560 0.7511 0.705 0.705 0.714 0.705 0.753 1,504,230 0.7250 -2.67%
2025-11-12 0 0.750 0.750 0.770 0.750 0.770 596,000 453,720 0.7613 0.724 0.724 0.743 0.724 0.743 617,439 0.7348 -1.32%
2025-11-11 0 0.760 0.760 0.770 0.750 0.780 548,500 420,800 0.7672 0.734 0.734 0.743 0.724 0.753 568,230 0.7405 0.00%
2025-11-10 0 0.760 0.760 0.780 0.750 0.780 686,020 527,574 0.7690 0.734 0.734 0.753 0.724 0.753 710,697 0.7423 0.00%
2025-11-07 0 0.760 0.760 0.780 0.760 0.780 178,000 136,980 0.7696 0.734 0.734 0.753 0.734 0.753 184,403 0.7428 -1.30%
2025-11-06 0 0.770 0.770 0.790 0.770 0.790 152,000 118,840 0.7818 0.743 0.743 0.763 0.743 0.763 157,468 0.7547 -1.28%
2025-11-05 0 0.780 0.770 0.780 0.760 0.780 76,000 58,920 0.7753 0.753 0.743 0.753 0.734 0.753 78,734 0.7483 2.63%
2025-11-04 0 0.760 0.760 0.780 0.750 0.800 936,000 722,880 0.7723 0.734 0.734 0.753 0.724 0.772 969,669 0.7455 -2.56%
2025-11-03 0 0.780 0.760 0.780 0.750 0.780 200,000 153,120 0.7656 0.753 0.734 0.753 0.724 0.753 207,194 0.7390 1.30%
2025-10-31 0 0.770 0.770 0.780 0.770 0.790 972,540 758,479 0.7799 0.743 0.743 0.753 0.743 0.763 1,007,523 0.7528 -1.28%
2025-10-30 0 0.780 0.780 0.790 0.780 0.790 412,000 322,160 0.7819 0.753 0.753 0.763 0.753 0.763 426,820 0.7548 1.30%
2025-10-28 0 0.770 0.770 0.780 0.770 0.800 316,000 247,360 0.7828 0.743 0.743 0.753 0.743 0.772 327,367 0.7556 -2.53%
2025-10-27 0 0.790 0.780 0.790 0.770 0.790 532,000 417,360 0.7845 0.763 0.753 0.763 0.743 0.763 551,137 0.7573 2.60%
2025-10-24 0 0.770 0.770 0.780 0.760 0.790 320,000 248,440 0.7764 0.743 0.743 0.753 0.734 0.763 331,511 0.7494 -1.28%
2025-10-23 0 0.780 0.780 0.790 0.740 0.790 1,112,000 855,760 0.7696 0.753 0.753 0.763 0.714 0.763 1,152,000 0.7428 1.30%
2025-10-22 0 0.770 0.760 0.770 0.740 0.790 508,000 386,040 0.7599 0.743 0.734 0.743 0.714 0.763 526,273 0.7335 4.05%
2025-10-21 0 0.740 0.730 0.740 0.730 0.800 918,000 692,400 0.7542 0.714 0.705 0.714 0.705 0.772 951,022 0.7281 -1.33%
2025-10-20 0 0.750 0.750 0.770 0.750 0.780 376,200 286,266 0.7609 0.724 0.724 0.743 0.724 0.753 389,732 0.7345 0.00%
2025-10-17 0 0.750 0.740 0.750 0.740 0.790 706,400 535,952 0.7587 0.724 0.714 0.724 0.714 0.763 731,810 0.7324 -3.85%
2025-10-16 0 0.780 0.780 0.790 0.780 0.800 455,000 359,580 0.7903 0.753 0.753 0.763 0.753 0.772 471,367 0.7628 2.63%
2025-10-15 0 0.760 0.760 0.780 0.720 0.810 2,352,000 1,842,200 0.7832 0.734 0.734 0.753 0.695 0.782 2,436,604 0.7561 -5.00%
2025-10-14 0 0.800 0.800 0.810 0.800 0.840 1,468,000 1,199,800 0.8173 0.772 0.772 0.782 0.772 0.811 1,520,806 0.7889 -2.44%
2025-10-13 0 0.820 0.810 0.820 0.810 0.860 1,036,300 856,280 0.8263 0.792 0.782 0.792 0.782 0.830 1,073,577 0.7976 -4.65%
2025-10-10 0 0.860 0.860 0.880 0.860 0.880 316,000 276,880 0.8762 0.830 0.830 0.849 0.830 0.849 327,367 0.8458 -2.27%
2025-10-09 0 0.880 0.860 0.880 0.870 0.880 220,900 192,378 0.8709 0.849 0.830 0.849 0.840 0.849 228,846 0.8406 1.15%
2025-10-08 0 0.870 0.870 0.890 0.870 0.890 104,000 91,320 0.8781 0.840 0.840 0.859 0.840 0.859 107,741 0.8476 0.00%
2025-10-06 0 0.870 0.870 0.880 0.860 0.890 204,000 179,560 0.8802 0.840 0.840 0.849 0.830 0.859 211,338 0.8496 0.00%
2025-10-03 0 0.870 0.870 0.900 0.870 0.890 460,000 407,040 0.8849 0.840 0.840 0.869 0.840 0.859 476,547 0.8541 -1.14%
2025-10-02 0 0.880 0.880 0.890 0.880 0.900 629,000 555,310 0.8828 0.849 0.849 0.859 0.849 0.869 651,626 0.8522 -2.22%
2025-09-30 0 0.900 0.900 0.910 0.880 0.920 508,000 455,280 0.8962 0.869 0.869 0.878 0.849 0.888 526,273 0.8651 -1.10%
2025-09-29 0 0.910 0.910 0.920 0.900 0.910 32,000 29,080 0.9088 0.878 0.878 0.888 0.869 0.878 33,151 0.8772 1.11%
2025-09-26 0 0.900 0.890 0.900 0.890 0.900 52,000 46,720 0.8985 0.869 0.859 0.869 0.859 0.869 53,871 0.8673 1.12%
2025-09-25 0 0.890 0.890 0.900 0.880 0.900 224,200 200,452 0.8941 0.859 0.859 0.869 0.849 0.869 232,265 0.8630 -1.11%
2025-09-24 0 0.900 0.890 0.900 0.880 0.960 581,000 525,660 0.9048 0.869 0.859 0.869 0.849 0.927 601,899 0.8733 0.00%
2025-09-23 0 0.900 0.880 0.900 0.900 0.900 56,000 50,400 0.9000 0.869 0.849 0.869 0.869 0.869 58,014 0.8688 0.00%
2025-09-22 0 0.900 0.900 0.920 0.900 0.930 180,000 164,760 0.9153 0.869 0.869 0.888 0.869 0.898 186,475 0.8836 -3.23%
2025-09-19 0 0.930 0.930 0.940 0.890 0.930 1,260,000 1,145,680 0.9093 0.898 0.898 0.907 0.859 0.898 1,305,324 0.8777 5.68%
2025-09-18 0 0.880 0.880 0.890 0.880 0.900 2,208,000 1,976,760 0.8953 0.849 0.849 0.859 0.849 0.869 2,287,424 0.8642 0.00%
2025-09-17 0 0.880 0.870 0.880 0.870 0.930 872,600 780,356 0.8943 0.849 0.840 0.849 0.840 0.898 903,988 0.8632 -4.35%
2025-09-16 0 0.920 0.920 0.930 0.920 0.940 283,300 262,199 0.9255 0.888 0.888 0.898 0.888 0.907 293,491 0.8934 -2.13%
2025-09-15 0 0.940 0.910 0.940 0.910 0.980 2,004,200 1,842,736 0.9194 0.907 0.878 0.907 0.878 0.946 2,076,294 0.8875 3.87%
2025-09-12 0 0.980 0.970 0.990 0.960 1.030 5,556,000 5,424,280 0.9763 0.874 0.865 0.882 0.856 0.918 6,232,861 0.8703 2.08%
2025-09-11 0 0.960 0.960 0.970 0.940 0.980 1,655,100 1,600,896 0.9673 0.856 0.856 0.865 0.838 0.874 1,856,733 0.8622 1.05%
2025-09-10 0 0.950 0.930 0.950 0.930 0.950 696,000 653,200 0.9385 0.847 0.829 0.847 0.829 0.847 780,790 0.8366 2.15%
2025-09-09 0 0.930 0.930 0.940 0.930 0.950 162,000 152,140 0.9391 0.829 0.829 0.838 0.829 0.847 181,736 0.8371 0.00%
2025-09-08 0 0.930 0.930 0.940 0.930 0.950 496,000 465,640 0.9388 0.829 0.829 0.838 0.829 0.847 556,425 0.8368 0.00%
2025-09-05 0 0.930 0.930 0.960 0.930 0.960 232,000 218,600 0.9422 0.829 0.829 0.856 0.829 0.856 260,263 0.8399 -1.06%
2025-09-04 0 0.940 0.930 0.940 0.930 0.960 638,000 600,980 0.9420 0.838 0.829 0.838 0.829 0.856 715,724 0.8397 0.00%
2025-09-03 0 0.940 0.940 0.960 0.940 0.950 208,000 196,220 0.9434 0.838 0.838 0.856 0.838 0.847 233,340 0.8409 0.00%
2025-09-02 0 0.940 0.940 0.970 0.920 0.980 1,533,000 1,465,880 0.9562 0.838 0.838 0.865 0.820 0.874 1,719,758 0.8524 0.00%
2025-09-01 0 0.940 0.920 0.950 0.910 0.980 1,297,800 1,217,177 0.9379 0.838 0.820 0.847 0.811 0.874 1,455,905 0.8360 1.08%
2025-08-29 0 0.930 0.920 0.930 0.910 0.970 5,260,000 4,927,240 0.9367 0.829 0.820 0.829 0.811 0.865 5,900,801 0.8350 -3.12%
2025-08-28 0 0.960 0.960 0.970 0.950 1.060 11,135,400 11,143,827 1.0008 0.856 0.856 0.865 0.847 0.945 12,491,972 0.8921 3.23%
2025-08-27 0 0.930 0.930 0.950 0.930 1.000 2,208,000 2,108,880 0.9551 0.829 0.829 0.847 0.829 0.891 2,476,990 0.8514 -7.00%
2025-08-26 0 1.000 0.970 1.000 0.940 1.000 5,132,000 4,992,320 0.9728 0.891 0.865 0.891 0.838 0.891 5,757,207 0.8671 6.38%
2025-08-25 0 0.940 0.930 0.940 0.900 0.970 1,696,000 1,548,800 0.9132 0.838 0.829 0.838 0.802 0.865 1,902,616 0.8140 1.08%
2025-08-22 0 0.930 0.910 0.940 0.840 0.940 2,996,000 2,665,640 0.8897 0.829 0.811 0.838 0.749 0.838 3,360,988 0.7931 2.20%
2025-08-21 0 0.910 0.900 0.910 0.890 0.930 872,000 791,040 0.9072 0.811 0.802 0.811 0.793 0.829 978,232 0.8086 -2.15%
2025-08-20 0 0.930 0.920 0.930 0.910 0.990 932,000 880,000 0.9442 0.829 0.820 0.829 0.811 0.882 1,045,541 0.8417 -3.12%
2025-08-19 0 0.960 0.930 0.960 0.920 0.960 656,000 618,440 0.9427 0.856 0.829 0.856 0.820 0.856 735,917 0.8404 1.05%
2025-08-18 0 0.950 0.920 0.950 0.910 0.950 1,572,000 1,465,360 0.9322 0.847 0.820 0.847 0.811 0.847 1,763,509 0.8309 2.15%
2025-08-15 0 0.930 0.930 0.960 0.930 0.980 756,040 715,796 0.9468 0.829 0.829 0.856 0.829 0.874 848,145 0.8440 -4.12%
2025-08-14 0 0.970 0.970 0.990 0.960 0.990 648,000 632,920 0.9767 0.865 0.865 0.882 0.856 0.882 726,943 0.8707 0.00%
2025-08-13 0 0.970 0.970 0.990 0.970 0.990 596,000 584,800 0.9812 0.865 0.865 0.882 0.865 0.882 668,608 0.8747 -2.02%
2025-08-12 0 0.990 0.990 1.000 0.990 1.000 38,000 37,780 0.9942 0.882 0.882 0.891 0.882 0.891 42,629 0.8862 -1.00%
2025-08-11 0 1.000 0.990 1.010 0.980 1.000 188,000 186,160 0.9902 0.891 0.882 0.900 0.874 0.891 210,903 0.8827 1.01%
2025-08-08 0 0.990 0.990 1.010 0.970 1.000 1,028,000 1,017,320 0.9896 0.882 0.882 0.900 0.865 0.891 1,153,236 0.8821 -1.00%
2025-08-07 0 1.000 1.000 1.020 0.990 1.010 336,000 335,560 0.9987 0.891 0.891 0.909 0.882 0.900 376,933 0.8902 -0.99%
2025-08-06 0 1.010 0.990 1.010 0.990 1.010 356,000 355,440 0.9984 0.900 0.882 0.900 0.882 0.900 399,370 0.8900 2.02%
2025-08-05 0 0.990 0.990 1.020 0.990 1.010 164,000 163,480 0.9968 0.882 0.882 0.909 0.882 0.900 183,979 0.8886 -2.94%
2025-08-04 0 1.020 1.000 1.010 0.970 1.030 960,000 966,520 1.0068 0.909 0.891 0.900 0.865 0.918 1,076,952 0.8975 5.15%
2025-08-01 0 0.970 0.960 0.980 0.930 0.990 1,220,000 1,182,960 0.9696 0.865 0.856 0.874 0.829 0.882 1,368,627 0.8643 -1.02%
2025-07-31 0 0.980 0.970 1.000 0.990 1.000 552,000 547,800 0.9924 0.874 0.865 0.891 0.882 0.891 619,248 0.8846 -1.01%
2025-07-30 0 0.990 0.990 1.010 0.990 1.010 236,500 235,355 0.9952 0.882 0.882 0.900 0.882 0.900 265,312 0.8871 -1.98%
2025-07-29 0 1.010 1.000 1.020 0.980 1.020 512,000 511,240 0.9985 0.900 0.891 0.909 0.874 0.909 574,374 0.8901 0.00%
2025-07-28 0 1.010 0.990 1.010 0.970 1.040 940,000 946,320 1.0067 0.900 0.882 0.900 0.865 0.927 1,054,516 0.8974 -0.98%
2025-07-25 0 1.020 1.020 1.030 1.010 1.040 3,232,000 3,304,680 1.0225 0.909 0.909 0.918 0.900 0.927 3,625,739 0.9115 -2.86%
2025-07-24 0 1.050 1.040 1.060 1.000 1.080 1,960,300 2,022,626 1.0318 0.936 0.927 0.945 0.891 0.963 2,199,114 0.9197 3.96%
2025-07-23 0 1.010 1.000 1.030 0.990 1.030 912,000 912,840 1.0009 0.900 0.891 0.918 0.882 0.918 1,023,105 0.8922 -0.98%
2025-07-22 0 1.020 0.990 1.020 0.990 1.020 412,000 414,800 1.0068 0.909 0.882 0.909 0.882 0.909 462,192 0.8975 2.00%
2025-07-21 0 1.000 1.000 1.030 0.980 1.020 671,000 673,760 1.0041 0.891 0.891 0.918 0.874 0.909 752,745 0.8951 -0.99%
2025-07-18 0 1.010 1.000 1.010 1.010 1.060 1,536,340 1,580,096 1.0285 0.900 0.891 0.900 0.900 0.945 1,723,505 0.9168 1.00%
2025-07-17 0 1.000 0.990 1.010 0.980 1.050 1,540,000 1,556,120 1.0105 0.891 0.882 0.900 0.874 0.936 1,727,611 0.9007 0.00%
2025-07-16 0 1.000 0.990 1.000 0.910 1.030 6,830,000 6,781,940 0.9930 0.891 0.882 0.891 0.811 0.918 7,662,066 0.8851 11.11%
2025-07-15 0 0.900 0.900 0.920 0.900 0.930 3,382,000 3,087,640 0.9130 0.802 0.802 0.820 0.802 0.829 3,794,013 0.8138 1.12%
2025-07-14 0 0.890 0.880 0.890 0.880 0.930 1,552,000 1,401,120 0.9028 0.793 0.784 0.793 0.784 0.829 1,741,073 0.8047 1.14%
2025-07-11 0 0.880 0.870 0.890 0.880 0.950 1,196,000 1,082,240 0.9049 0.784 0.776 0.793 0.784 0.847 1,341,703 0.8066 0.00%
2025-07-10 0 0.880 0.880 0.920 0.880 0.930 1,236,000 1,122,120 0.9079 0.784 0.784 0.820 0.784 0.829 1,386,576 0.8093 -1.12%
2025-07-09 0 0.890 0.890 0.900 0.880 0.970 2,540,000 2,367,880 0.9322 0.793 0.793 0.802 0.784 0.865 2,849,436 0.8310 -4.30%
2025-07-08 0 0.930 0.910 0.940 0.840 0.970 2,782,840 2,523,987 0.9070 0.829 0.811 0.838 0.749 0.865 3,121,860 0.8085 8.14%
2025-07-07 0 0.860 0.860 0.890 0.800 0.900 2,535,000 2,178,490 0.8594 0.767 0.767 0.793 0.713 0.802 2,843,827 0.7660 7.50%
2025-07-04 0 0.800 0.820 0.840 0.790 0.850 393,616 316,869 0.8050 0.713 0.731 0.749 0.704 0.758 441,568 0.7176 0.00%
2025-07-03 0 0.800 0.800 0.820 0.790 0.880 1,168,000 947,560 0.8113 0.713 0.713 0.731 0.704 0.784 1,310,292 0.7232 -4.76%
2025-07-02 0 0.840 0.820 0.840 0.760 0.920 10,240,000 8,883,600 0.8675 0.749 0.731 0.749 0.677 0.820 11,487,490 0.7733 15.07%
2025-06-30 0 0.730 0.730 0.760 0.730 0.790 1,988,000 1,491,880 0.7504 0.651 0.651 0.677 0.651 0.704 2,230,188 0.6689 -6.41%
2025-06-27 0 0.780 0.770 0.780 0.770 0.830 1,980,000 1,548,400 0.7820 0.695 0.686 0.695 0.686 0.740 2,221,214 0.6971 -4.88%
2025-06-26 0 0.820 0.810 0.840 0.790 0.840 1,650,000 1,335,120 0.8092 0.731 0.722 0.749 0.704 0.749 1,851,012 0.7213 -1.20%
2025-06-25 0 0.830 0.810 0.840 0.800 0.860 816,300 675,954 0.8281 0.740 0.722 0.749 0.713 0.767 915,746 0.7381 -1.19%
2025-06-24 0 0.840 0.810 0.820 0.830 0.880 2,192,000 1,843,480 0.8410 0.749 0.722 0.731 0.740 0.784 2,459,041 0.7497 -1.18%
2025-06-23 0 0.850 0.820 0.850 0.790 0.850 1,242,000 1,031,460 0.8305 0.758 0.731 0.758 0.704 0.758 1,393,307 0.7403 3.66%
2025-06-20 0 0.820 0.790 0.820 0.740 0.820 3,440,000 2,665,560 0.7749 0.731 0.704 0.731 0.660 0.731 3,859,079 0.6907 1.23%
2025-06-19 0 0.810 0.800 0.820 0.790 0.900 3,419,000 2,837,640 0.8300 0.722 0.713 0.731 0.704 0.802 3,835,520 0.7398 -7.95%
2025-06-18 0 0.880 0.860 0.880 0.870 0.950 2,872,000 2,568,640 0.8944 0.784 0.767 0.784 0.776 0.847 3,221,882 0.7972 -5.38%
2025-06-17 0 0.930 0.910 0.940 0.890 0.990 3,000,000 2,786,720 0.9289 0.829 0.811 0.838 0.793 0.882 3,365,476 0.8280 -6.06%
2025-06-16 0 0.990 0.960 0.990 0.940 1.020 2,471,720 2,421,482 0.9797 0.882 0.856 0.882 0.838 0.909 2,772,838 0.8733 4.21%
2025-06-13 0 0.950 0.930 0.960 0.910 1.020 10,548,320 10,076,918 0.9553 0.847 0.829 0.856 0.811 0.909 11,833,371 0.8516 -5.00%
2025-06-12 0 1.000 0.990 1.000 0.900 1.040 3,488,000 3,432,000 0.9839 0.891 0.882 0.891 0.802 0.927 3,912,926 0.8771 8.70%
2025-06-11 0 0.920 0.900 0.920 0.840 0.940 4,277,000 3,872,130 0.9053 0.820 0.802 0.820 0.749 0.838 4,798,046 0.8070 4.55%
2025-06-10 0 0.880 0.870 0.880 0.650 0.920 32,492,400 26,057,272 0.8019 0.784 0.776 0.784 0.579 0.820 36,450,793 0.7149 -8.33%
2025-06-09 1 0.960 0.960 1.020 0.960 1.850 19,392,000 24,201,160 1.2480 0.856 0.856 0.909 0.856 1.649 21,754,434 1.1125 -47.54%
2025-06-06 0 1.830 1.830 1.850 1.830 1.930 1,008,000 1,886,080 1.8711 1.631 1.631 1.649 1.631 1.720 1,130,800 1.6679 -1.08%
2025-06-05 0 1.850 1.820 1.860 1.820 1.900 364,900 675,062 1.8500 1.649 1.622 1.658 1.622 1.694 409,354 1.6491 -2.63%
2025-06-04 0 1.900 1.840 1.900 1.750 1.960 1,300,000 2,423,320 1.8641 1.694 1.640 1.694 1.560 1.747 1,458,373 1.6617 8.57%
2025-06-03 0 1.750 1.750 1.800 1.690 1.860 1,514,000 2,695,980 1.7807 1.560 1.560 1.605 1.506 1.658 1,698,443 1.5873 -6.91%
2025-06-02 0 1.880 1.810 1.910 1.810 1.940 896,000 1,669,120 1.8629 1.676 1.613 1.703 1.613 1.729 1,005,155 1.6606 1.62%
2025-05-30 0 1.850 1.820 1.850 1.730 1.850 428,000 770,480 1.8002 1.649 1.622 1.649 1.542 1.649 480,141 1.6047 0.54%
2025-05-29 0 1.840 1.810 1.840 1.700 1.860 1,092,000 1,951,320 1.7869 1.640 1.613 1.640 1.515 1.658 1,225,033 1.5929 5.14%
2025-05-28 0 1.860 1.840 1.930 1.840 1.920 920,000 1,729,320 1.8797 1.560 1.543 1.619 1.543 1.610 1,096,953 1.5765 -2.11%
2025-05-27 0 1.900 1.870 1.910 1.860 1.950 588,000 1,115,540 1.8972 1.594 1.568 1.602 1.560 1.635 701,096 1.5911 -2.06%
2025-05-26 0 1.940 1.910 1.970 1.860 2.000 888,000 1,717,000 1.9336 1.627 1.602 1.652 1.560 1.677 1,058,798 1.6217 1.04%
2025-05-23 0 1.920 1.880 1.930 1.900 1.950 580,600 1,108,642 1.9095 1.610 1.577 1.619 1.594 1.635 692,273 1.6015 -1.54%
2025-05-22 0 1.950 1.880 1.950 1.900 2.040 960,400 1,908,268 1.9870 1.635 1.577 1.635 1.594 1.711 1,145,123 1.6664 -2.50%
2025-05-21 0 2.000 1.980 2.030 1.850 2.050 1,490,200 2,923,980 1.9621 1.677 1.661 1.703 1.552 1.719 1,776,825 1.6456 6.38%
2025-05-20 0 1.880 1.860 1.880 1.810 1.940 799,400 1,513,984 1.8939 1.577 1.560 1.577 1.518 1.627 953,157 1.5884 -3.09%
2025-05-19 0 1.940 1.920 2.020 1.940 2.060 656,000 1,315,200 2.0049 1.627 1.610 1.694 1.627 1.728 782,175 1.6815 -5.37%
2025-05-16 0 2.050 1.970 2.050 1.890 2.100 1,359,000 2,721,000 2.0022 1.719 1.652 1.719 1.585 1.761 1,620,390 1.6792 0.99%
2025-05-15 0 2.030 2.020 2.060 1.910 2.060 1,917,540 3,856,814 2.0113 1.703 1.694 1.728 1.602 1.728 2,286,359 1.6869 6.28%
2025-05-14 0 1.910 1.910 1.940 1.750 1.970 2,536,000 4,777,320 1.8838 1.602 1.602 1.627 1.468 1.652 3,023,774 1.5799 8.52%
2025-05-13 0 1.760 1.760 1.800 1.680 1.820 1,840,000 3,192,560 1.7351 1.476 1.476 1.510 1.409 1.526 2,193,905 1.4552 1.15%
2025-05-12 0 1.740 1.730 1.740 1.660 1.770 768,000 1,336,640 1.7404 1.459 1.451 1.459 1.392 1.484 915,717 1.4597 -1.69%
2025-05-09 0 1.770 1.700 1.770 1.700 1.800 1,146,000 1,998,920 1.7443 1.484 1.426 1.484 1.426 1.510 1,366,422 1.4629 -1.67%
2025-05-08 0 1.800 1.790 1.800 1.550 1.800 3,524,000 5,902,240 1.6749 1.510 1.501 1.510 1.300 1.510 4,201,806 1.4047 13.21%
2025-05-07 0 1.590 1.590 1.610 1.570 1.600 400,000 635,440 1.5886 1.334 1.334 1.350 1.317 1.342 476,936 1.3323 -0.62%
2025-05-06 0 1.600 1.590 1.630 1.590 1.650 4,848,000 7,772,320 1.6032 1.342 1.334 1.367 1.334 1.384 5,780,464 1.3446 -2.44%
2025-05-02 0 1.640 1.600 1.630 1.600 1.640 548,000 890,120 1.6243 1.375 1.342 1.367 1.342 1.375 653,402 1.3623 0.61%
2025-04-30 0 1.630 1.610 1.640 1.570 1.640 628,000 1,007,160 1.6038 1.367 1.350 1.375 1.317 1.375 748,789 1.3451 1.24%
2025-04-29 0 1.610 1.580 1.620 1.570 1.620 512,000 819,160 1.5999 1.350 1.325 1.359 1.317 1.359 610,478 1.3418 0.62%
2025-04-28 0 1.600 1.590 1.620 1.580 1.680 448,000 721,800 1.6112 1.342 1.334 1.359 1.325 1.409 534,168 1.3513 -4.76%
2025-04-25 0 1.680 1.680 1.700 1.680 1.760 196,000 337,400 1.7214 1.409 1.409 1.426 1.409 1.476 233,699 1.4437 -5.62%
2025-04-24 0 1.780 1.740 1.780 1.750 1.780 252,000 444,200 1.7627 1.493 1.459 1.493 1.468 1.493 300,470 1.4784 1.71%
2025-04-23 0 1.750 1.740 1.780 1.600 1.850 1,160,400 2,008,792 1.7311 1.468 1.459 1.493 1.342 1.552 1,383,591 1.4519 8.70%
2025-04-22 0 1.610 1.610 1.630 1.580 1.650 756,500 1,218,596 1.6108 1.350 1.350 1.367 1.325 1.384 902,005 1.3510 -3.59%
2025-04-17 0 1.670 1.600 1.670 1.630 1.670 128,500 211,245 1.6439 1.401 1.342 1.401 1.367 1.401 153,216 1.3787 0.00%
2025-04-16 0 1.670 1.650 1.670 1.630 1.700 512,000 847,440 1.6552 1.401 1.384 1.401 1.367 1.426 610,478 1.3882 -1.76%
2025-04-15 0 1.700 1.680 1.700 1.610 1.760 1,209,000 2,042,230 1.6892 1.426 1.409 1.426 1.350 1.476 1,441,539 1.4167 4.29%
2025-04-14 0 1.630 1.610 1.640 1.520 1.660 996,040 1,592,220 1.5986 1.367 1.350 1.375 1.275 1.392 1,187,618 1.3407 5.16%
2025-04-11 0 1.550 1.520 1.550 1.500 1.550 132,000 201,960 1.5300 1.300 1.275 1.300 1.258 1.300 157,389 1.2832 0.65%
2025-04-10 0 1.540 1.540 1.550 1.540 1.640 976,000 1,538,120 1.5759 1.292 1.292 1.300 1.292 1.375 1,163,724 1.3217 0.65%
2025-04-09 0 1.530 1.530 1.550 1.450 1.590 1,548,000 2,344,800 1.5147 1.283 1.283 1.300 1.216 1.334 1,845,742 1.2704 -1.92%
2025-04-08 0 1.560 1.560 1.570 1.530 1.640 2,056,000 3,251,640 1.5815 1.308 1.308 1.317 1.283 1.375 2,451,451 1.3264 -2.50%
2025-04-07 0 1.600 1.600 1.620 1.570 1.970 2,752,000 4,488,320 1.6309 1.342 1.342 1.359 1.317 1.652 3,281,319 1.3678 -20.40%
2025-04-03 0 2.010 2.000 2.020 1.980 2.100 674,000 1,364,140 2.0239 1.686 1.677 1.694 1.661 1.761 803,637 1.6975 -4.29%
2025-04-02 0 2.100 2.100 2.130 2.070 2.200 3,206,000 6,826,680 2.1293 1.761 1.761 1.786 1.736 1.845 3,822,642 1.7859 0.96%
2025-04-01 0 2.080 2.080 2.100 1.900 2.150 2,232,000 4,545,560 2.0365 1.744 1.744 1.761 1.594 1.803 2,661,303 1.7080 7.22%
2025-03-31 0 1.940 1.940 1.950 1.920 2.060 789,000 1,530,020 1.9392 1.627 1.627 1.635 1.610 1.728 940,756 1.6264 -4.90%
2025-03-28 0 2.040 2.040 2.100 1.970 2.280 3,050,000 6,232,700 2.0435 1.711 1.711 1.761 1.652 1.912 3,636,637 1.7139 -7.27%
2025-03-27 0 2.200 2.150 2.200 2.140 2.270 502,000 1,097,980 2.1872 1.845 1.803 1.845 1.795 1.904 598,555 1.8344 -3.08%
2025-03-26 0 2.270 2.230 2.270 2.100 2.280 953,200 2,097,862 2.2009 1.904 1.870 1.904 1.761 1.912 1,136,538 1.8458 6.07%
2025-03-25 0 2.140 2.140 2.160 2.120 2.200 664,800 1,429,744 2.1506 1.795 1.795 1.812 1.778 1.845 792,668 1.8037 -3.17%
2025-03-24 0 2.210 2.210 2.260 2.190 2.280 1,256,000 2,797,400 2.2272 1.853 1.853 1.895 1.837 1.912 1,497,579 1.8679 0.00%
2025-03-21 0 2.210 2.190 2.210 2.150 2.260 1,393,000 3,082,298 2.2127 1.853 1.837 1.853 1.803 1.895 1,660,930 1.8558 -0.90%
2025-03-20 0 2.230 2.180 2.230 2.150 2.360 1,314,000 2,917,280 2.2202 1.870 1.828 1.870 1.803 1.979 1,566,735 1.8620 -5.91%
2025-03-19 0 2.370 2.350 2.380 2.310 2.420 484,000 1,155,200 2.3868 1.988 1.971 1.996 1.937 2.030 577,093 2.0018 -2.47%
2025-03-18 0 2.430 2.430 2.450 2.370 2.510 1,874,200 4,583,376 2.4455 2.038 2.038 2.055 1.988 2.105 2,234,683 2.0510 1.25%
2025-03-17 0 2.400 2.380 2.400 2.290 2.470 2,003,500 4,803,359 2.3975 2.013 1.996 2.013 1.921 2.072 2,388,853 2.0107 4.35%
2025-03-14 0 2.300 2.300 2.320 2.150 2.370 1,985,500 4,561,295 2.2973 1.929 1.929 1.946 1.803 1.988 2,367,391 1.9267 6.98%
2025-03-13 0 2.150 2.150 2.170 2.080 2.230 1,196,000 2,569,960 2.1488 1.803 1.803 1.820 1.744 1.870 1,426,039 1.8022 -0.46%
2025-03-12 0 2.160 2.150 2.160 1.970 2.380 2,730,000 5,901,560 2.1617 1.812 1.803 1.812 1.652 1.996 3,255,088 1.8130 -8.47%
2025-03-11 0 2.360 2.360 2.420 2.360 2.540 2,165,200 5,290,540 2.4434 1.979 1.979 2.030 1.979 2.130 2,581,654 2.0493 -6.72%
2025-03-10 0 2.530 2.530 2.600 2.520 2.700 3,262,000 8,498,340 2.6053 2.122 2.122 2.181 2.113 2.264 3,889,413 2.1850 -3.44%
2025-03-07 0 2.620 2.600 2.620 2.420 2.680 3,891,400 10,143,950 2.6068 2.197 2.181 2.197 2.030 2.248 4,639,872 2.1863 8.26%
2025-03-06 0 2.420 2.420 2.450 2.250 2.550 6,794,100 16,494,069 2.4277 2.030 2.030 2.055 1.887 2.139 8,100,877 2.0361 12.56%
2025-03-05 0 2.150 2.140 2.150 2.070 2.290 1,490,560 3,158,710 2.1191 1.803 1.795 1.803 1.736 1.921 1,777,254 1.7773 1.42%
2025-03-04 0 2.120 2.100 2.120 2.050 2.120 1,313,000 2,755,350 2.0985 1.778 1.761 1.778 1.719 1.778 1,565,542 1.7600 0.00%
2025-03-03 0 2.120 2.110 2.130 2.050 2.200 1,832,400 3,886,292 2.1209 1.778 1.770 1.786 1.719 1.845 2,184,844 1.7788 3.41%
2025-02-28 0 2.050 2.040 2.050 1.940 2.070 5,965,400 11,777,496 1.9743 1.719 1.711 1.719 1.627 1.736 7,112,785 1.6558 8.47%
2025-02-27 0 1.890 1.900 1.910 1.700 1.930 3,605,400 6,647,854 1.8439 1.585 1.594 1.602 1.426 1.619 4,298,862 1.5464 5.59%
2025-02-26 0 1.790 1.760 1.790 1.680 1.880 2,882,600 5,236,884 1.8167 1.501 1.476 1.501 1.409 1.577 3,437,039 1.5237 5.29%
2025-02-25 0 1.700 1.660 1.700 1.660 1.850 3,503,200 6,131,120 1.7501 1.426 1.392 1.426 1.392 1.552 4,177,005 1.4678 -3.95%
2025-02-24 0 1.770 1.740 1.780 1.450 1.880 9,234,880 15,726,285 1.7029 1.484 1.459 1.493 1.216 1.577 11,011,116 1.4282 22.07%
2025-02-21 0 1.450 1.450 1.470 1.370 1.450 3,256,000 4,591,680 1.4102 1.216 1.216 1.233 1.149 1.216 3,882,259 1.1827 2.84%
2025-02-20 0 1.410 1.410 1.420 1.300 1.430 3,252,000 4,533,360 1.3940 1.183 1.183 1.191 1.090 1.199 3,877,489 1.1691 4.44%
2025-02-19 0 1.350 1.340 1.380 1.240 1.410 1,692,400 2,251,724 1.3305 1.132 1.124 1.157 1.040 1.183 2,017,916 1.1159 10.66%
2025-02-18 0 1.220 1.220 1.240 1.140 1.240 1,290,000 1,525,100 1.1822 1.023 1.023 1.040 0.956 1.040 1,538,118 0.9915 3.39%
2025-02-17 0 1.180 1.150 1.180 1.070 1.190 1,580,000 1,809,120 1.1450 0.990 0.964 0.990 0.897 0.998 1,883,897 0.9603 11.32%
2025-02-14 0 1.060 1.050 1.060 1.000 1.070 7,688,500 7,735,665 1.0061 0.889 0.881 0.889 0.839 0.897 9,167,305 0.8438 4.95%
2025-02-13 0 1.010 1.010 1.060 1.000 1.010 7,158,000 7,158,220 1.0000 0.847 0.847 0.889 0.839 0.847 8,534,769 0.8387 1.00%
2025-02-12 0 1.000 1.000 1.020 0.980 1.010 6,104,200 6,102,948 0.9998 0.839 0.839 0.855 0.822 0.847 7,278,281 0.8385 1.01%
2025-02-11 0 0.990 0.990 1.000 0.980 1.000 680,500 675,285 0.9923 0.830 0.830 0.839 0.822 0.839 811,387 0.8323 0.00%
2025-02-10 0 0.990 0.980 1.000 0.990 1.030 496,000 496,040 1.0001 0.830 0.822 0.839 0.830 0.864 591,401 0.8388 -1.00%
2025-02-07 0 1.000 0.990 1.000 0.930 1.000 888,000 855,040 0.9629 0.839 0.830 0.839 0.780 0.839 1,058,798 0.8076 9.89%
2025-02-06 0 0.910 0.910 0.940 0.890 0.940 556,000 505,640 0.9094 0.763 0.763 0.788 0.746 0.788 662,941 0.7627 3.41%
2025-02-05 0 0.880 0.880 0.910 0.880 0.880 2,552,000 2,281,440 0.8940 0.738 0.738 0.763 0.738 0.738 3,042,851 0.7498 0.00%
2025-02-04 0 0.880 0.880 0.900 0.860 0.950 376,000 334,680 0.8901 0.738 0.738 0.755 0.721 0.797 448,320 0.7465 -1.12%
2025-02-03 0 0.890 0.870 0.910 0.870 0.930 2,276,000 2,027,880 0.8910 0.746 0.730 0.763 0.730 0.780 2,713,766 0.7473 4.71%
2025-01-28 0 0.850 0.840 0.900 0.830 0.920 1,400,000 1,195,440 0.8539 0.713 0.704 0.755 0.696 0.772 1,669,276 0.7161 1.19%
2025-01-27 0 0.840 0.840 0.870 0.840 0.900 352,000 302,040 0.8581 0.704 0.704 0.730 0.704 0.755 419,704 0.7197 -15.15%
2025-01-24 0 0.990 0.910 1.000 1.000 1.000 44,000 44,000 1.0000 0.830 0.763 0.839 0.839 0.839 52,463 0.8387 11.24%
2025-01-23 0 0.890 0.870 0.910 0.890 0.910 110,400 99,540 0.9016 0.746 0.730 0.763 0.746 0.763 131,634 0.7562 2.30%
2025-01-22 0 0.870 0.870 1.000 0.870 0.870 13,500 11,580 0.8578 0.730 0.730 0.839 0.730 0.730 16,097 0.7194 -3.33%
2025-01-21 0 0.900 0.890 0.900 0.910 0.910 28,800 25,760 0.8944 0.755 0.746 0.755 0.763 0.763 34,339 0.7502 3.45%
2025-01-20 0 0.870 0.830 0.870 0.850 0.870 204,000 176,680 0.8661 0.730 0.696 0.730 0.713 0.730 243,237 0.7264 7.41%
2025-01-17 0 0.810 0.810 0.840 0.810 0.850 156,000 130,160 0.8344 0.679 0.679 0.704 0.679 0.713 186,005 0.6998 1.25%
2025-01-16 0 0.800 0.760 0.830 0.800 0.850 412,000 333,720 0.8100 0.671 0.637 0.696 0.671 0.713 491,244 0.6793 -2.44%
2025-01-15 0 0.820 0.820 0.840 0.810 0.850 124,400 101,940 0.8195 0.688 0.688 0.704 0.679 0.713 148,327 0.6873 -1.20%
2025-01-14 0 0.830 0.830 0.860 0.820 0.910 296,000 254,000 0.8581 0.696 0.696 0.721 0.688 0.763 352,933 0.7197 -1.19%
2025-01-13 0 0.840 0.830 0.860 0.800 0.880 584,000 491,000 0.8408 0.704 0.696 0.721 0.671 0.738 696,327 0.7051 0.00%
2025-01-10 0 0.840 0.820 0.870 0.820 0.920 724,000 624,880 0.8631 0.704 0.688 0.730 0.688 0.772 863,254 0.7239 -5.62%
2025-01-09 0 0.890 0.880 0.910 0.890 0.910 80,000 72,000 0.9000 0.746 0.738 0.763 0.746 0.763 95,387 0.7548 1.14%
2025-01-08 0 0.880 0.870 0.910 0.880 0.900 128,000 113,840 0.8894 0.738 0.730 0.763 0.738 0.755 152,620 0.7459 -1.12%
2025-01-07 0 0.890 0.880 0.910 0.890 0.940 172,000 156,680 0.9109 0.746 0.738 0.763 0.746 0.788 205,082 0.7640 -2.20%
2025-01-06 0 0.910 0.900 0.920 0.900 0.960 240,000 221,640 0.9235 0.763 0.755 0.772 0.755 0.805 286,162 0.7745 1.11%
2025-01-03 0 0.900 0.900 0.940 0.900 0.990 336,000 313,720 0.9337 0.755 0.755 0.788 0.755 0.830 400,626 0.7831 -1.10%
2025-01-02 0 0.910 0.900 1.000 0.910 0.990 288,000 272,960 0.9478 0.763 0.755 0.839 0.763 0.830 343,394 0.7949 0.00%
2024-12-31 0 0.910 0.910 0.990 0.910 0.910 16,000 14,560 0.9100 0.763 0.763 0.830 0.763 0.763 19,077 0.7632 0.00%
2024-12-30 0 0.910 0.890 0.940 0.890 0.930 368,000 334,680 0.9095 0.763 0.746 0.788 0.746 0.780 438,781 0.7627 -2.15%
2024-12-27 0 0.930 0.890 0.960 0.930 0.980 192,000 182,440 0.9502 0.780 0.746 0.805 0.780 0.822 228,929 0.7969 -2.11%
2024-12-24 0 0.950 0.950 0.980 0.950 0.990 136,000 131,680 0.9682 0.797 0.797 0.822 0.797 0.830 162,158 0.8120 0.00%
2024-12-23 0 0.950 0.950 0.990 0.950 1.080 472,000 469,480 0.9947 0.797 0.797 0.830 0.797 0.906 562,784 0.8342 -3.06%
2024-12-20 0 0.980 0.980 0.990 0.980 1.010 112,000 111,520 0.9957 0.822 0.822 0.830 0.822 0.847 133,542 0.8351 1.03%
2024-12-19 0 0.970 0.950 0.970 0.930 0.990 247,700 239,167 0.9656 0.814 0.797 0.814 0.780 0.830 295,343 0.8098 1.04%
2024-12-18 0 0.960 0.940 0.990 0.950 1.010 293,020 286,168 0.9766 0.805 0.788 0.830 0.797 0.847 349,379 0.8191 -1.03%
2024-12-17 0 0.970 0.980 0.990 0.970 1.020 248,000 244,560 0.9861 0.814 0.822 0.830 0.814 0.855 295,700 0.8271 -1.02%
2024-12-16 0 0.980 0.970 1.010 0.980 1.020 400,000 403,840 1.0096 0.822 0.814 0.847 0.822 0.855 476,936 0.8467 0.00%
2024-12-13 0 0.980 0.980 1.000 0.970 1.040 536,000 543,760 1.0145 0.822 0.822 0.839 0.814 0.872 639,094 0.8508 -3.92%
2024-12-12 0 1.020 1.000 1.030 0.990 1.050 380,500 388,100 1.0200 0.855 0.839 0.864 0.830 0.881 453,685 0.8554 3.03%
2024-12-11 0 0.990 0.990 1.030 0.990 1.050 182,000 187,000 1.0275 0.830 0.830 0.864 0.830 0.881 217,006 0.8617 -1.00%
2024-12-10 0 1.000 0.870 1.020 1.000 1.060 228,000 233,080 1.0223 0.839 0.730 0.855 0.839 0.889 271,854 0.8574 -0.99%
2024-12-09 0 1.010 1.000 1.040 1.010 1.080 216,000 225,080 1.0420 0.847 0.839 0.872 0.847 0.906 257,545 0.8739 -2.88%
2024-12-06 0 1.040 1.000 1.040 1.020 1.080 240,500 250,655 1.0422 0.872 0.839 0.872 0.855 0.906 286,758 0.8741 4.00%
2024-12-05 0 1.000 1.000 1.040 1.000 1.080 192,000 200,400 1.0438 0.839 0.839 0.872 0.839 0.906 228,929 0.8754 -1.96%
2024-12-04 0 1.020 1.020 1.080 1.020 1.080 224,000 234,080 1.0450 0.855 0.855 0.906 0.855 0.906 267,084 0.8764 0.00%
2024-12-03 0 1.020 1.000 1.080 1.020 1.080 212,000 221,080 1.0428 0.855 0.839 0.906 0.855 0.906 252,776 0.8746 -1.92%
2024-12-02 0 1.040 1.040 1.080 1.000 1.090 216,000 225,680 1.0448 0.872 0.872 0.906 0.839 0.914 257,545 0.8763 -2.80%
2024-11-29 0 1.070 1.070 1.080 1.070 1.070 13,000 13,860 1.0662 0.897 0.897 0.906 0.897 0.897 15,500 0.8942 2.88%
2024-11-28 0 1.040 1.020 1.080 1.040 1.080 120,000 127,160 1.0597 0.872 0.855 0.906 0.872 0.906 143,081 0.8887 -0.95%
2024-11-27 0 1.050 1.040 1.070 1.040 1.100 766,900 836,598 1.0909 0.881 0.872 0.897 0.872 0.923 914,405 0.9149 0.96%
2024-11-26 0 1.040 1.020 1.040 1.030 1.040 40,000 41,520 1.0380 0.872 0.855 0.872 0.864 0.872 47,694 0.8706 0.97%
2024-11-25 0 1.030 1.030 1.050 1.030 1.050 44,000 46,120 1.0482 0.864 0.864 0.881 0.864 0.881 52,463 0.8791 5.10%
2024-11-22 0 0.980 0.980 1.020 0.980 1.080 304,000 311,920 1.0261 0.822 0.822 0.855 0.822 0.906 362,471 0.8605 -5.77%
2024-11-21 0 1.040 1.020 1.040 1.040 1.080 120,000 127,200 1.0600 0.872 0.855 0.872 0.872 0.906 143,081 0.8890 0.97%
2024-11-20 0 1.030 1.030 1.050 1.030 1.050 56,000 58,480 1.0443 0.864 0.864 0.881 0.864 0.881 66,771 0.8758 0.98%
2024-11-19 0 1.020 1.000 1.020 1.020 1.050 92,000 95,000 1.0326 0.855 0.839 0.855 0.855 0.881 109,695 0.8660 0.00%
2024-11-18 0 1.020 1.000 1.020 1.010 1.050 162,000 166,320 1.0267 0.855 0.839 0.855 0.847 0.881 193,159 0.8611 7.37%
2024-11-15 0 0.950 0.950 0.970 0.950 0.990 120,000 116,600 0.9717 0.797 0.797 0.814 0.797 0.830 143,081 0.8149 -1.04%
2024-11-14 0 0.960 0.960 0.990 0.950 0.990 164,000 159,400 0.9720 0.805 0.805 0.830 0.797 0.830 195,544 0.8152 -1.03%
2024-11-13 0 0.970 0.950 0.970 0.970 0.990 80,000 78,400 0.9800 0.814 0.797 0.814 0.814 0.830 95,387 0.8219 2.11%
2024-11-12 0 0.950 0.950 0.970 0.910 0.970 156,000 148,760 0.9536 0.797 0.797 0.814 0.763 0.814 186,005 0.7998 2.15%
2024-11-11 0 0.930 0.930 1.060 0.930 0.940 48,000 45,040 0.9383 0.780 0.780 0.889 0.780 0.788 57,232 0.7870 0.00%
2024-11-08 0 0.930 0.930 0.950 0.930 0.940 96,000 90,080 0.9383 0.780 0.780 0.797 0.780 0.788 114,465 0.7870 2.20%
2024-11-07 0 0.910 0.910 0.940 0.910 0.950 128,000 119,280 0.9319 0.763 0.763 0.788 0.763 0.797 152,620 0.7816 0.00%
2024-11-06 0 0.910 0.910 1.030 0.910 0.920 76,000 69,680 0.9168 0.763 0.763 0.864 0.763 0.772 90,618 0.7689 0.00%
2024-11-05 0 0.910 0.910 0.940 0.910 0.940 60,000 55,800 0.9300 0.763 0.763 0.788 0.763 0.788 71,540 0.7800 -3.19%
2024-11-04 0 0.940 0.930 0.940 0.900 0.940 144,000 133,320 0.9258 0.788 0.780 0.788 0.755 0.788 171,697 0.7765 1.08%
2024-11-01 0 0.930 0.930 0.950 0.860 0.930 128,300 115,529 0.9005 0.780 0.780 0.797 0.721 0.780 152,977 0.7552 3.33%
2024-10-31 0 0.900 0.900 0.910 0.900 0.910 52,000 47,000 0.9038 0.755 0.755 0.763 0.755 0.763 62,002 0.7580 -1.10%
2024-10-30 0 0.910 0.910 0.920 0.880 0.910 60,000 53,960 0.8993 0.763 0.763 0.772 0.738 0.763 71,540 0.7543 -1.09%
2024-10-29 0 0.920 0.900 0.920 0.920 0.920 40,000 36,800 0.9200 0.772 0.755 0.772 0.772 0.772 47,694 0.7716 0.00%
2024-10-28 0 0.920 0.900 0.920 0.920 0.920 80,000 73,600 0.9200 0.772 0.755 0.772 0.772 0.772 95,387 0.7716 -1.08%
2024-10-25 0 0.930 0.880 0.950 0.880 0.930 124,000 114,720 0.9252 0.780 0.738 0.797 0.738 0.780 147,850 0.7759 1.09%
2024-10-24 0 0.920 0.910 0.930 0.920 0.920 16,000 14,720 0.9200 0.772 0.763 0.780 0.772 0.772 19,077 0.7716 -1.08%
2024-10-23 0 0.930 0.920 0.940 0.920 0.930 176,000 162,440 0.9230 0.780 0.772 0.788 0.772 0.780 209,852 0.7741 0.00%
2024-10-22 0 0.930 0.900 0.930 0.900 0.970 174,200 161,006 0.9243 0.780 0.755 0.780 0.755 0.814 207,706 0.7752 3.33%
2024-10-21 0 0.900 0.900 1.000 0.860 0.900 420,000 367,800 0.8757 0.755 0.755 0.839 0.721 0.755 500,783 0.7345 0.00%
2024-10-18 0 0.900 0.900 0.910 0.900 0.910 624,540 568,269 0.9099 0.755 0.755 0.763 0.755 0.763 744,664 0.7631 -1.10%
2024-10-17 0 0.910 0.900 0.910 0.900 0.910 992,000 902,040 0.9093 0.763 0.755 0.763 0.755 0.763 1,182,801 0.7626 0.00%
2024-10-16 0 0.910 0.900 0.910 - - 0 0 - 0.763 0.755 0.763 - - 0 - 0.00%
2024-10-15 0 0.910 0.890 0.910 0.920 0.950 82,000 76,580 0.9339 0.763 0.746 0.763 0.772 0.797 97,772 0.7833 -2.15%
2024-10-14 0 0.930 0.900 0.950 0.930 0.970 196,000 185,320 0.9455 0.780 0.755 0.797 0.780 0.814 233,699 0.7930 -2.11%
2024-10-10 0 0.950 0.940 0.950 0.940 0.960 278,000 264,500 0.9514 0.797 0.788 0.797 0.788 0.805 331,470 0.7980 2.15%
2024-10-09 0 0.930 0.930 0.950 0.900 0.940 242,400 221,852 0.9152 0.780 0.780 0.797 0.755 0.788 289,023 0.7676 2.20%
2024-10-08 0 0.910 0.910 0.940 0.900 1.080 329,000 340,771 1.0358 0.763 0.763 0.788 0.755 0.906 392,280 0.8687 -9.00%
2024-10-07 0 1.000 0.910 1.020 0.850 1.100 1,340,000 1,243,080 0.9277 0.839 0.763 0.855 0.713 0.923 1,597,735 0.7780 16.28%
2024-10-04 0 0.860 0.860 0.870 0.830 0.870 460,700 395,807 0.8591 0.721 0.721 0.730 0.696 0.730 549,311 0.7206 1.18%
2024-10-03 0 0.850 0.850 0.860 0.850 0.870 69,880 59,987 0.8584 0.713 0.713 0.721 0.713 0.730 83,321 0.7200 0.00%
2024-10-02 0 0.850 0.850 0.860 0.820 0.860 222,000 186,760 0.8413 0.713 0.713 0.721 0.688 0.721 264,699 0.7056 0.00%
2024-09-30 0 0.850 0.830 0.850 0.850 0.870 205,620 175,922 0.8556 0.713 0.696 0.713 0.713 0.730 245,169 0.7176 -1.16%
2024-09-27 0 0.860 0.860 0.870 0.850 0.860 89,000 75,690 0.8504 0.721 0.721 0.730 0.713 0.721 106,118 0.7133 2.38%
2024-09-26 0 0.840 0.830 0.840 0.830 0.860 196,000 164,320 0.8384 0.704 0.696 0.704 0.696 0.721 233,699 0.7031 1.20%
2024-09-25 0 0.830 0.800 0.860 0.830 0.860 122,000 102,820 0.8428 0.696 0.671 0.721 0.696 0.721 145,465 0.7068 -1.19%
2024-09-24 0 0.840 0.830 0.860 0.820 0.860 172,000 144,400 0.8395 0.704 0.696 0.721 0.688 0.721 205,082 0.7041 -1.18%
2024-09-23 0 0.850 0.850 0.860 0.850 0.870 58,000 50,080 0.8634 0.713 0.713 0.721 0.713 0.730 69,156 0.7242 0.00%
2024-09-20 0 0.850 0.840 0.850 0.860 0.880 80,300 69,643 0.8673 0.713 0.704 0.713 0.721 0.738 95,745 0.7274 0.00%
2024-09-19 0 0.850 0.840 0.850 0.850 0.860 44,000 37,800 0.8591 0.713 0.704 0.713 0.713 0.721 52,463 0.7205 -2.30%
2024-09-17 0 0.870 0.850 0.870 0.870 0.870 40,000 34,800 0.8700 0.730 0.713 0.730 0.730 0.730 47,694 0.7297 2.35%
2024-09-16 0 0.850 0.830 0.850 0.850 0.870 88,000 75,680 0.8600 0.713 0.696 0.713 0.713 0.730 104,926 0.7213 1.19%
2024-09-13 0 0.840 0.830 0.840 0.840 0.860 80,000 68,000 0.8500 0.704 0.696 0.704 0.704 0.721 95,387 0.7129 5.00%
2024-09-12 0 0.850 0.850 0.870 0.850 0.870 44,520 38,466 0.8640 0.671 0.671 0.687 0.671 0.687 56,401 0.6820 0.00%
2024-09-11 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.655 0.671 0.671 0.671 50,674 0.6709 1.19%
2024-09-10 0 0.840 0.840 0.850 0.830 0.860 94,000 80,100 0.8521 0.663 0.663 0.671 0.655 0.679 119,085 0.6726 -2.33%
2024-09-09 0 0.860 0.850 0.860 0.850 0.880 155,000 134,100 0.8652 0.679 0.671 0.679 0.671 0.695 196,363 0.6829 3.61%
2024-09-05 0 0.830 0.820 0.840 0.830 0.880 300,000 256,960 0.8565 0.655 0.647 0.663 0.655 0.695 380,058 0.6761 -1.19%
2024-09-04 0 0.840 0.820 0.850 0.820 0.880 136,000 116,800 0.8588 0.663 0.647 0.671 0.647 0.695 172,293 0.6779 -2.33%
2024-09-03 0 0.860 0.840 0.860 0.860 0.880 138,000 119,800 0.8681 0.679 0.663 0.679 0.679 0.695 174,827 0.6852 0.00%
2024-09-02 0 0.860 0.850 - 0.860 0.890 186,000 161,320 0.8673 0.679 0.671 - 0.679 0.703 235,636 0.6846 1.18%
2024-08-30 0 0.850 0.850 0.870 0.840 0.850 17,000 14,380 0.8459 0.671 0.671 0.687 0.663 0.671 21,537 0.6677 3.66%
2024-08-29 0 0.820 0.830 0.840 0.810 0.870 314,200 269,096 0.8564 0.647 0.655 0.663 0.639 0.687 398,048 0.6760 -3.53%
2024-08-28 0 0.850 0.850 0.870 0.850 0.870 44,000 38,200 0.8682 0.671 0.671 0.687 0.671 0.687 55,742 0.6853 -2.30%
2024-08-27 0 0.870 0.850 0.870 0.870 0.870 40,000 34,800 0.8700 0.687 0.671 0.687 0.687 0.687 50,674 0.6867 3.57%
2024-08-26 0 0.840 0.840 0.850 0.840 0.870 84,000 72,400 0.8619 0.663 0.663 0.671 0.663 0.687 106,416 0.6803 0.00%
2024-08-23 0 0.840 0.840 0.850 0.840 0.860 98,800 84,100 0.8512 0.663 0.663 0.671 0.663 0.679 125,166 0.6719 -1.18%
2024-08-22 0 0.850 0.830 0.850 0.850 0.860 80,000 68,400 0.8550 0.671 0.655 0.671 0.671 0.679 101,349 0.6749 0.00%
2024-08-21 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.671 0.663 0.671 0.679 0.679 50,674 0.6788 3.66%
2024-08-20 0 0.820 0.820 0.840 0.820 0.840 44,360 37,164 0.8378 0.647 0.647 0.663 0.647 0.663 56,198 0.6613 0.00%
2024-08-19 0 0.820 0.820 0.840 0.800 0.860 88,000 74,160 0.8427 0.647 0.647 0.663 0.631 0.679 111,484 0.6652 -2.38%
2024-08-16 0 0.840 0.840 0.860 0.840 0.860 57,560 48,945 0.8503 0.663 0.663 0.679 0.663 0.679 72,921 0.6712 -1.18%
2024-08-15 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.671 0.663 0.671 0.679 0.679 50,674 0.6788 1.19%
2024-08-14 0 0.840 0.840 0.860 0.840 0.860 44,400 38,084 0.8577 0.663 0.663 0.679 0.663 0.679 56,249 0.6771 0.00%
2024-08-13 0 0.840 0.800 0.840 0.840 0.880 312,000 266,880 0.8554 0.663 0.631 0.663 0.663 0.695 395,261 0.6752 0.00%
2024-08-12 0 0.840 0.820 0.840 0.840 0.860 80,000 68,000 0.8500 0.663 0.647 0.663 0.663 0.679 101,349 0.6709 0.00%
2024-08-09 0 0.840 0.820 0.840 0.840 0.860 81,940 69,442 0.8475 0.663 0.647 0.663 0.663 0.679 103,807 0.6690 0.00%
2024-08-08 0 0.840 0.820 0.850 0.840 0.860 80,000 68,000 0.8500 0.663 0.647 0.671 0.663 0.679 101,349 0.6709 0.00%
2024-08-07 0 0.840 0.840 0.850 0.840 0.860 44,000 37,760 0.8582 0.663 0.663 0.671 0.663 0.679 55,742 0.6774 -1.18%
2024-08-06 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.671 0.663 0.671 0.679 0.679 50,674 0.6788 0.00%
2024-08-05 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.671 0.663 0.671 0.679 0.679 50,674 0.6788 1.19%
2024-08-02 0 0.840 0.840 0.850 0.840 0.860 44,000 37,760 0.8582 0.663 0.663 0.671 0.663 0.679 55,742 0.6774 0.00%
2024-08-01 0 0.840 0.840 0.850 0.840 0.860 48,000 40,920 0.8525 0.663 0.663 0.671 0.663 0.679 60,809 0.6729 -1.18%
2024-07-31 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.663 0.671 0.671 0.671 50,674 0.6709 0.00%
2024-07-30 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.663 0.671 0.671 0.671 50,674 0.6709 1.19%
2024-07-29 0 0.840 0.820 0.840 0.840 0.840 40,000 33,600 0.8400 0.663 0.647 0.663 0.663 0.663 50,674 0.6631 -1.18%
2024-07-26 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.663 0.671 0.671 0.671 50,674 0.6709 0.00%
2024-07-25 0 0.850 0.840 0.850 0.850 0.860 40,000 34,200 0.8550 0.671 0.663 0.671 0.671 0.679 50,674 0.6749 1.19%
2024-07-24 0 0.840 0.840 0.850 0.840 0.850 44,000 37,360 0.8491 0.663 0.663 0.671 0.663 0.671 55,742 0.6702 0.00%
2024-07-23 0 0.840 0.820 0.840 - - 0 0 - 0.663 0.647 0.663 - - 0 - -1.18%
2024-07-22 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.663 0.671 0.671 0.671 50,674 0.6709 1.19%
2024-07-19 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.663 0.663 0.671 0.663 0.663 25,337 0.6631 -2.33%
2024-07-18 0 0.860 0.850 0.860 0.850 0.860 444,000 380,040 0.8559 0.679 0.671 0.679 0.671 0.679 562,486 0.6756 4.88%
2024-07-17 0 0.820 0.820 0.840 0.800 0.860 162,000 136,100 0.8401 0.647 0.647 0.663 0.631 0.679 205,232 0.6632 -2.38%
2024-07-16 0 0.840 0.840 0.850 0.840 0.850 52,500 44,485 0.8473 0.663 0.663 0.671 0.663 0.671 66,510 0.6688 -1.18%
2024-07-15 0 0.850 0.840 0.850 0.850 0.850 41,000 34,820 0.8493 0.671 0.663 0.671 0.671 0.671 51,941 0.6704 1.19%
2024-07-12 0 0.840 0.840 0.850 0.840 0.840 4,000 3,360 0.8400 0.663 0.663 0.671 0.663 0.663 5,067 0.6631 2.44%
2024-07-11 0 0.820 0.820 0.850 0.820 0.860 198,000 169,480 0.8560 0.647 0.647 0.671 0.647 0.679 250,839 0.6757 -3.53%
2024-07-10 0 0.850 0.850 0.860 0.840 0.850 42,000 35,420 0.8433 0.671 0.671 0.679 0.663 0.671 53,208 0.6657 -1.16%
2024-07-09 0 0.860 0.840 0.860 0.860 0.860 40,200 34,562 0.8598 0.679 0.663 0.679 0.679 0.679 50,928 0.6786 0.00%
2024-07-08 0 0.860 0.860 0.870 0.860 0.870 64,100 55,523 0.8662 0.679 0.679 0.687 0.679 0.687 81,206 0.6837 1.18%
2024-07-05 0 0.850 0.840 0.870 0.830 0.880 128,000 109,920 0.8588 0.671 0.663 0.687 0.655 0.695 162,158 0.6779 -2.30%
2024-07-04 0 0.870 0.850 0.870 0.870 0.890 80,000 70,400 0.8800 0.687 0.671 0.687 0.687 0.703 101,349 0.6946 0.00%
2024-07-03 0 0.870 0.850 0.870 0.870 0.890 80,000 70,400 0.8800 0.687 0.671 0.687 0.687 0.703 101,349 0.6946 0.00%
2024-07-02 0 0.870 0.870 0.890 0.870 0.890 52,000 46,200 0.8885 0.687 0.687 0.703 0.687 0.703 65,877 0.7013 0.00%
2024-06-28 0 0.870 0.870 0.950 0.870 0.890 106,000 94,160 0.8883 0.687 0.687 0.750 0.687 0.703 134,287 0.7012 -2.25%
2024-06-27 0 0.890 0.880 0.890 0.890 0.890 12,000 10,680 0.8900 0.703 0.695 0.703 0.703 0.703 15,202 0.7025 1.14%
2024-06-26 0 0.880 0.860 0.890 0.880 0.880 40,000 35,200 0.8800 0.695 0.679 0.703 0.695 0.695 50,674 0.6946 2.33%
2024-06-25 0 0.860 0.840 0.860 0.870 0.890 92,020 80,977 0.8800 0.679 0.663 0.679 0.687 0.703 116,577 0.6946 0.00%
2024-06-24 0 0.860 0.860 0.870 0.860 0.880 52,000 45,520 0.8754 0.679 0.679 0.687 0.679 0.695 65,877 0.6910 1.18%
2024-06-21 0 0.850 0.850 0.940 0.850 0.860 80,000 68,310 0.8539 0.671 0.671 0.742 0.671 0.679 101,349 0.6740 -1.16%
2024-06-20 0 0.860 0.830 0.860 0.860 0.880 80,000 69,600 0.8700 0.679 0.655 0.679 0.679 0.695 101,349 0.6867 1.18%
2024-06-19 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.655 0.671 0.671 0.671 50,674 0.6709 0.00%
2024-06-18 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.655 0.671 0.671 0.671 50,674 0.6709 0.00%
2024-06-17 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.655 0.671 0.671 0.671 50,674 0.6709 3.66%
2024-06-14 0 0.820 0.820 0.850 0.820 0.840 56,400 47,032 0.8339 0.647 0.647 0.671 0.647 0.663 71,451 0.6582 1.23%
2024-06-13 0 0.810 0.800 0.810 0.800 0.850 136,000 112,400 0.8265 0.639 0.631 0.639 0.631 0.671 172,293 0.6524 -4.71%
2024-06-12 0 0.850 0.830 0.850 0.850 0.850 60,000 51,000 0.8500 0.671 0.655 0.671 0.671 0.671 76,012 0.6709 0.00%
2024-06-11 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.655 0.671 0.671 0.671 50,674 0.6709 0.00%
2024-06-07 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.671 0.655 0.671 0.671 0.671 50,674 0.6709 3.66%
2024-06-06 0 0.820 0.820 0.850 0.810 0.840 348,000 285,200 0.8195 0.647 0.647 0.671 0.639 0.663 440,868 0.6469 -3.53%
2024-06-05 0 0.850 0.830 0.850 0.850 0.850 64,000 54,400 0.8500 0.671 0.655 0.671 0.671 0.671 81,079 0.6709 -3.41%
2024-06-04 0 0.880 0.870 0.880 0.890 0.890 40,000 35,600 0.8900 0.695 0.687 0.695 0.703 0.703 50,674 0.7025 -1.12%
2024-06-03 0 0.890 0.890 0.950 0.890 0.890 20,000 17,800 0.8900 0.703 0.703 0.750 0.703 0.703 25,337 0.7025 0.00%
2024-05-31 0 0.890 0.890 0.950 - - 500 430 0.8600 0.703 0.703 0.750 - - 633 0.6788 0.00%
2024-05-30 0 0.890 0.890 0.950 - - 0 0 - 0.703 0.703 0.750 - - 0 - 0.00%
2024-05-29 0 0.890 0.890 0.950 0.890 0.890 15,600 13,776 0.8831 0.703 0.703 0.750 0.703 0.703 19,763 0.6971 0.00%
2024-05-28 0 0.890 0.890 0.950 0.890 0.890 16,000 14,240 0.8900 0.703 0.703 0.750 0.703 0.703 20,270 0.7025 0.00%
2024-05-27 0 0.890 0.890 0.950 0.890 0.890 12,000 10,680 0.8900 0.703 0.703 0.750 0.703 0.703 15,202 0.7025 0.00%
2024-05-24 0 0.890 0.890 0.900 0.890 0.890 16,100 14,326 0.8898 0.703 0.703 0.710 0.703 0.703 20,396 0.7024 0.00%
2024-05-23 0 0.890 0.890 0.900 0.890 0.890 18,000 15,960 0.8867 0.703 0.703 0.710 0.703 0.703 22,804 0.6999 0.00%
2024-05-22 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.703 0.687 0.703 0.703 0.703 50,674 0.7025 0.00%
2024-05-21 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.703 0.687 0.703 0.703 0.703 50,674 0.7025 0.00%
2024-05-20 0 0.890 0.890 0.920 0.890 0.890 20,000 17,800 0.8900 0.703 0.703 0.726 0.703 0.703 25,337 0.7025 2.30%
2024-05-17 0 0.870 0.870 0.900 0.870 0.890 60,000 53,000 0.8833 0.687 0.687 0.710 0.687 0.703 76,012 0.6973 2.35%
2024-05-16 0 0.850 0.850 0.900 0.850 0.890 188,000 162,200 0.8628 0.671 0.671 0.710 0.671 0.703 238,170 0.6810 -5.56%
2024-05-14 0 0.900 0.890 0.930 0.900 0.900 41,000 36,850 0.8988 0.710 0.703 0.734 0.710 0.710 51,941 0.7095 1.12%
2024-05-13 0 0.890 0.890 0.940 0.890 0.890 60,400 53,736 0.8897 0.703 0.703 0.742 0.703 0.703 76,518 0.7023 -3.26%
2024-05-10 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.726 0.703 0.726 0.726 0.726 10,135 0.7262 3.37%
2024-05-09 0 0.890 0.870 0.920 0.890 0.890 40,000 35,600 0.8900 0.703 0.687 0.726 0.703 0.703 50,674 0.7025 0.00%
2024-05-08 0 0.890 0.870 0.900 0.890 0.890 41,000 36,440 0.8888 0.703 0.687 0.710 0.703 0.703 51,941 0.7016 2.30%
2024-05-07 0 0.870 0.870 0.890 0.870 0.890 73,500 64,700 0.8803 0.687 0.687 0.703 0.687 0.703 93,114 0.6948 -2.25%
2024-05-06 0 0.890 0.890 0.900 - - 840 710 0.8452 0.703 0.703 0.710 - - 1,064 0.6672 0.00%
2024-05-03 0 0.890 0.890 0.950 0.890 0.890 8,000 7,120 0.8900 0.703 0.703 0.750 0.703 0.703 10,135 0.7025 0.00%
2024-05-02 0 0.890 0.890 0.950 - - 300 255 0.8500 0.703 0.703 0.750 - - 380 0.6709 0.00%
2024-04-30 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.703 0.687 0.703 0.703 0.703 50,674 0.7025 0.00%
2024-04-29 0 0.890 0.890 0.960 0.890 0.890 24,000 21,360 0.8900 0.703 0.703 0.758 0.703 0.703 30,405 0.7025 0.00%
2024-04-26 0 0.890 0.890 0.940 0.890 0.890 24,000 21,360 0.8900 0.703 0.703 0.742 0.703 0.703 30,405 0.7025 0.00%
2024-04-25 0 0.890 0.890 0.940 0.890 0.890 24,000 21,360 0.8900 0.703 0.703 0.742 0.703 0.703 30,405 0.7025 0.00%
2024-04-24 0 0.890 0.890 0.900 0.890 0.890 32,000 28,480 0.8900 0.703 0.703 0.710 0.703 0.703 40,540 0.7025 0.00%
2024-04-23 0 0.890 0.890 0.900 0.890 0.890 28,000 24,920 0.8900 0.703 0.703 0.710 0.703 0.703 35,472 0.7025 0.00%
2024-04-22 0 0.890 0.890 0.950 0.890 0.890 4,000 3,560 0.8900 0.703 0.703 0.750 0.703 0.703 5,067 0.7025 0.00%
2024-04-19 0 0.890 0.890 0.940 - - 340 292 0.8588 0.703 0.703 0.742 - - 431 0.6779 0.00%
2024-04-18 0 0.890 0.890 0.930 - - 8,260 7,343 0.8890 0.703 0.703 0.734 - - 10,464 0.7017 0.00%
2024-04-17 0 0.890 0.890 0.900 0.890 0.900 40,000 35,880 0.8970 0.703 0.703 0.710 0.703 0.710 50,674 0.7080 0.00%
2024-04-16 0 0.890 0.890 0.900 - - 0 0 - 0.703 0.703 0.710 - - 0 - 0.00%
2024-04-15 0 0.890 0.890 0.920 0.810 0.900 60,000 53,320 0.8887 0.703 0.703 0.726 0.639 0.710 76,012 0.7015 -2.20%
2024-04-12 0 0.910 0.910 0.920 0.900 0.920 57,500 52,330 0.9101 0.718 0.718 0.726 0.710 0.726 72,845 0.7184 0.00%
2024-04-11 0 0.910 0.910 0.930 0.900 0.910 24,000 21,680 0.9033 0.718 0.718 0.734 0.710 0.718 30,405 0.7130 -4.21%
2024-04-10 0 0.950 0.890 0.970 - - 0 0 - 0.750 0.703 0.766 - - 0 - 0.00%
2024-04-09 0 0.950 0.900 0.960 0.900 0.950 56,000 50,920 0.9093 0.750 0.710 0.758 0.710 0.750 70,944 0.7177 7.95%
2024-04-08 0 0.880 0.880 0.900 0.880 0.900 66,000 58,820 0.8912 0.695 0.695 0.710 0.695 0.710 83,613 0.7035 0.00%
2024-04-05 0 0.880 0.860 0.880 0.880 0.900 92,000 82,000 0.8913 0.695 0.679 0.695 0.695 0.710 116,551 0.7036 -1.12%
2024-04-03 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.703 0.687 0.703 0.703 0.703 50,674 0.7025 3.49%
2024-04-02 0 0.860 0.840 0.860 0.860 0.900 188,220 164,152 0.8721 0.679 0.663 0.679 0.679 0.710 238,449 0.6884 -1.15%
2024-03-28 0 0.870 0.850 0.870 0.870 0.890 96,000 84,440 0.8796 0.687 0.671 0.687 0.687 0.703 121,619 0.6943 0.00%
2024-03-27 0 0.870 0.850 0.870 0.850 0.900 208,000 181,680 0.8735 0.687 0.671 0.687 0.671 0.710 263,507 0.6895 -2.25%
2024-03-26 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.703 0.687 0.703 0.703 0.703 50,674 0.7025 1.14%
2024-03-25 0 0.880 0.860 0.890 0.880 0.900 80,000 71,200 0.8900 0.695 0.679 0.703 0.695 0.710 101,349 0.7025 -2.22%
2024-03-22 0 0.900 0.900 0.980 0.900 0.900 8,000 7,200 0.9000 0.710 0.710 0.774 0.710 0.710 10,135 0.7104 -2.17%
2024-03-21 0 0.920 0.890 0.980 - - 0 0 - 0.726 0.703 0.774 - - 0 - 0.00%
2024-03-20 0 0.920 0.910 0.980 0.920 0.920 8,000 7,360 0.9200 0.726 0.718 0.774 0.726 0.726 10,135 0.7262 0.00%
2024-03-19 0 0.920 0.910 0.990 0.890 0.920 28,000 25,240 0.9014 0.726 0.718 0.781 0.703 0.726 35,472 0.7115 2.22%
2024-03-18 0 0.900 0.890 0.900 0.890 0.910 80,000 72,040 0.9005 0.710 0.703 0.710 0.703 0.718 101,349 0.7108 1.12%
2024-03-15 0 0.890 0.880 0.980 0.890 0.910 80,000 72,000 0.9000 0.703 0.695 0.774 0.703 0.718 101,349 0.7104 -2.20%
2024-03-14 0 0.910 0.930 0.950 0.910 0.910 88,000 80,080 0.9100 0.718 0.734 0.750 0.718 0.718 111,484 0.7183 2.25%
2024-03-13 0 0.890 0.870 0.900 0.890 0.920 104,000 93,800 0.9019 0.703 0.687 0.710 0.703 0.726 131,754 0.7119 3.49%
2024-03-12 0 0.860 0.850 0.890 0.860 0.910 184,000 161,840 0.8796 0.679 0.671 0.703 0.679 0.718 233,102 0.6943 -7.53%
2024-03-11 0 0.930 0.930 0.970 0.910 0.930 296,300 272,504 0.9197 0.734 0.734 0.766 0.718 0.734 375,371 0.7260 6.90%
2024-03-08 0 0.870 0.830 0.870 0.870 0.910 105,000 93,500 0.8905 0.687 0.655 0.687 0.687 0.718 133,020 0.7029 -3.33%
2024-03-07 0 0.900 0.900 0.980 - - 1,200 1,044 0.8700 0.710 0.710 0.774 - - 1,520 0.6867 4.65%
2024-03-06 0 0.860 0.840 0.870 0.860 0.900 120,000 105,560 0.8797 0.679 0.663 0.687 0.679 0.710 152,023 0.6944 1.18%
2024-03-05 0 0.850 0.850 0.870 0.830 0.860 68,000 57,080 0.8394 0.671 0.671 0.687 0.655 0.679 86,147 0.6626 -1.16%
2024-03-04 0 0.860 0.840 0.880 0.860 0.900 124,000 109,040 0.8794 0.679 0.663 0.695 0.679 0.710 157,091 0.6941 0.00%
2024-03-01 0 0.860 0.840 0.880 0.860 0.900 134,000 117,520 0.8770 0.679 0.663 0.695 0.679 0.710 169,759 0.6923 -3.37%
2024-02-29 0 0.890 0.890 0.910 0.890 0.910 48,000 43,520 0.9067 0.703 0.703 0.718 0.703 0.718 60,809 0.7157 -1.11%
2024-02-28 0 0.900 0.870 0.900 0.900 0.900 41,000 36,870 0.8993 0.710 0.687 0.710 0.710 0.710 51,941 0.7098 0.00%
2024-02-27 0 0.900 0.900 0.910 0.900 0.910 657,500 598,220 0.9098 0.710 0.710 0.718 0.710 0.718 832,961 0.7182 0.00%
2024-02-26 0 0.900 0.890 0.990 0.890 0.920 280,000 253,640 0.9059 0.710 0.703 0.781 0.703 0.726 354,721 0.7150 -1.10%
2024-02-23 0 0.910 0.880 0.950 0.900 0.910 416,000 374,760 0.9009 0.718 0.695 0.750 0.710 0.718 527,014 0.7111 3.41%
2024-02-22 0 0.880 0.860 0.880 0.880 0.910 128,000 114,160 0.8919 0.695 0.679 0.695 0.695 0.718 162,158 0.7040 2.33%
2024-02-21 0 0.860 0.840 0.860 0.860 0.900 152,000 133,520 0.8784 0.679 0.663 0.679 0.679 0.710 192,563 0.6934 1.18%
2024-02-20 0 0.850 0.840 0.860 0.850 0.880 329,000 284,810 0.8657 0.671 0.663 0.679 0.671 0.695 416,797 0.6833 0.00%
2024-02-19 0 0.850 0.840 0.850 0.850 0.890 200,600 174,172 0.8683 0.671 0.663 0.671 0.671 0.703 254,132 0.6854 2.41%
2024-02-16 0 0.830 0.830 0.860 0.830 0.870 392,000 330,720 0.8437 0.655 0.655 0.679 0.655 0.687 496,610 0.6660 -4.60%
2024-02-15 0 0.870 0.870 0.910 0.850 0.910 380,000 335,600 0.8832 0.687 0.687 0.718 0.671 0.718 481,407 0.6971 -2.25%
2024-02-14 0 0.890 0.860 0.890 0.870 0.910 96,000 85,240 0.8879 0.703 0.679 0.703 0.687 0.718 121,619 0.7009 0.00%
2024-02-09 0 0.890 0.870 0.910 0.890 0.910 80,000 72,000 0.9000 0.703 0.687 0.718 0.703 0.718 101,349 0.7104 2.30%
2024-02-08 0 0.870 0.860 0.890 0.870 0.910 128,000 114,000 0.8906 0.687 0.679 0.703 0.687 0.718 162,158 0.7030 0.00%
2024-02-07 0 0.870 0.850 0.870 0.860 0.910 296,500 260,320 0.8780 0.687 0.671 0.687 0.679 0.718 375,624 0.6930 -1.14%
2024-02-06 0 0.880 0.850 0.880 0.860 0.900 128,000 112,600 0.8797 0.695 0.671 0.695 0.679 0.710 162,158 0.6944 2.33%
2024-02-05 0 0.860 0.810 0.890 0.850 0.910 252,240 220,206 0.8730 0.679 0.639 0.703 0.671 0.718 319,553 0.6891 -6.52%
2024-02-02 0 0.920 0.910 1.050 0.910 0.920 14,000 12,740 0.9100 0.726 0.718 0.829 0.718 0.726 17,736 0.7183 1.10%
2024-02-01 0 0.910 0.890 0.910 0.910 0.910 40,600 36,910 0.9091 0.718 0.703 0.718 0.718 0.718 51,435 0.7176 0.00%
2024-01-31 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.718 0.718 0.718 50,674 0.7183 0.00%
2024-01-30 0 0.910 0.890 0.910 0.900 0.910 40,000 36,320 0.9080 0.718 0.703 0.718 0.710 0.718 50,674 0.7167 1.11%
2024-01-29 0 0.900 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.710 0.703 0.710 0.718 0.718 50,674 0.7183 -1.10%
2024-01-26 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.718 0.718 0.718 50,674 0.7183 0.00%
2024-01-25 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.718 0.718 0.718 50,674 0.7183 2.25%
2024-01-24 0 0.890 0.890 0.910 0.890 0.910 72,000 64,880 0.9011 0.703 0.703 0.718 0.703 0.718 91,214 0.7113 -2.20%
2024-01-23 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.718 0.718 0.718 50,674 0.7183 1.11%
2024-01-22 0 0.900 0.900 - 0.900 0.900 24,000 21,480 0.8950 0.710 0.710 - 0.710 0.710 30,405 0.7065 0.00%
2024-01-19 0 0.900 0.900 - - - 0 0 - 0.710 0.710 - - - 0 - 0.00%
2024-01-18 0 0.900 0.900 - 0.900 0.900 12,000 10,800 0.9000 0.710 0.710 - 0.710 0.710 15,202 0.7104 0.00%
2024-01-17 0 0.900 0.880 0.900 0.900 0.900 40,700 36,614 0.8996 0.710 0.695 0.710 0.710 0.710 51,561 0.7101 -1.10%
2024-01-16 0 0.910 0.910 - 0.910 0.910 4,000 3,640 0.9100 0.718 0.718 - 0.718 0.718 5,067 0.7183 1.11%
2024-01-15 0 0.900 0.890 0.900 0.900 0.910 40,000 36,280 0.9070 0.710 0.703 0.710 0.710 0.718 50,674 0.7159 -1.10%
2024-01-12 0 0.910 0.910 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
2024-01-11 0 0.910 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.710 0.718 0.718 50,674 0.7183 0.00%
2024-01-10 0 0.910 0.890 0.900 0.910 0.910 40,500 36,830 0.9094 0.718 0.703 0.710 0.718 0.718 51,308 0.7178 1.11%
2024-01-09 0 0.900 0.890 0.900 0.910 0.910 40,040 36,434 0.9099 0.710 0.703 0.710 0.718 0.718 50,725 0.7183 -1.10%
2024-01-08 0 0.910 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.710 0.718 0.718 50,674 0.7183 1.11%
2024-01-05 0 0.900 0.890 0.900 0.910 0.910 41,020 37,277 0.9088 0.710 0.703 0.710 0.718 0.718 51,967 0.7173 -1.10%
2024-01-04 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.718 0.718 0.718 50,674 0.7183 1.11%
2024-01-03 0 0.900 0.890 0.900 0.900 0.910 40,000 36,160 0.9040 0.710 0.703 0.710 0.710 0.718 50,674 0.7136 0.00%
2024-01-02 0 0.900 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.710 0.703 0.710 0.718 0.718 50,674 0.7183 -1.10%
2023-12-29 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.718 0.718 0.718 50,674 0.7183 0.00%
2023-12-28 0 0.910 0.910 - 0.910 0.910 30,800 27,944 0.9073 0.718 0.718 - 0.718 0.718 39,019 0.7162 0.00%
2023-12-27 0 0.910 0.910 - 0.910 0.910 36,040 32,795 0.9100 0.718 0.718 - 0.718 0.718 45,658 0.7183 0.00%
2023-12-22 0 0.910 0.890 0.910 0.910 0.910 41,000 37,280 0.9093 0.718 0.703 0.718 0.718 0.718 51,941 0.7177 1.11%
2023-12-21 0 0.900 0.900 - - - 0 0 - 0.710 0.710 - - - 0 - 1.12%
2023-12-20 0 0.890 0.890 - 0.890 0.910 46,000 41,720 0.9070 0.703 0.703 - 0.703 0.718 58,276 0.7159 -1.11%
2023-12-19 0 0.900 0.880 0.910 0.900 0.900 40,660 36,561 0.8992 0.710 0.695 0.718 0.710 0.710 51,511 0.7098 0.00%
2023-12-18 0 0.900 0.880 0.900 0.900 0.900 42,460 38,100 0.8973 0.710 0.695 0.710 0.710 0.710 53,791 0.7083 0.00%
2023-12-15 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.710 0.695 0.710 0.710 0.710 50,674 0.7104 0.00%
2023-12-14 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.710 0.695 0.710 0.710 0.710 50,674 0.7104 2.27%
2023-12-13 0 0.880 0.880 0.910 0.880 0.900 60,500 54,025 0.8930 0.695 0.695 0.718 0.695 0.710 76,645 0.7049 -3.30%
2023-12-12 0 0.910 0.890 0.910 0.910 0.910 42,000 38,120 0.9076 0.718 0.703 0.718 0.718 0.718 53,208 0.7164 1.11%
2023-12-11 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.710 0.695 0.710 0.710 0.710 50,674 0.7104 0.00%
2023-12-08 0 0.900 0.900 0.910 0.890 0.910 48,000 43,520 0.9067 0.710 0.710 0.718 0.703 0.718 60,809 0.7157 1.12%
2023-12-07 0 0.890 0.870 0.890 0.890 0.910 88,000 79,120 0.8991 0.703 0.687 0.703 0.703 0.718 111,484 0.7097 -2.20%
2023-12-06 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.718 0.703 0.718 0.718 0.718 50,674 0.7183 2.25%
2023-12-05 0 0.890 0.870 0.890 0.890 0.910 80,000 72,000 0.9000 0.703 0.687 0.703 0.703 0.718 101,349 0.7104 4.71%
2023-12-04 0 0.850 0.850 0.900 0.850 0.900 120,000 105,200 0.8767 0.671 0.671 0.710 0.671 0.710 152,023 0.6920 0.00%
2023-12-01 0 0.850 0.840 0.850 0.850 0.910 116,000 101,280 0.8731 0.671 0.663 0.671 0.671 0.718 146,956 0.6892 -4.49%
2023-11-30 0 0.890 0.870 0.890 0.890 0.910 80,000 72,000 0.9000 0.703 0.687 0.703 0.703 0.718 101,349 0.7104 1.14%
2023-11-29 0 0.880 0.870 0.880 0.880 0.910 129,000 115,160 0.8927 0.695 0.687 0.695 0.695 0.718 163,425 0.7047 -1.12%
2023-11-28 0 0.890 0.890 0.910 0.890 0.910 44,000 39,960 0.9082 0.703 0.703 0.718 0.703 0.718 55,742 0.7169 -1.11%
2023-11-27 0 0.900 0.900 0.910 0.890 0.910 76,000 69,040 0.9084 0.710 0.710 0.718 0.703 0.718 96,281 0.7171 -1.10%
2023-11-24 0 0.910 0.890 0.910 0.910 0.910 44,000 40,040 0.9100 0.718 0.703 0.718 0.718 0.718 55,742 0.7183 0.00%
2023-11-23 0 0.910 0.890 0.910 0.910 0.910 80,000 72,800 0.9100 0.718 0.703 0.718 0.718 0.718 101,349 0.7183 0.00%
2023-11-22 0 0.910 0.910 - 0.900 0.910 76,000 68,880 0.9063 0.718 0.718 - 0.710 0.718 96,281 0.7154 0.00%
2023-11-21 0 0.910 0.910 - 0.900 0.910 96,000 87,200 0.9083 0.718 0.718 - 0.710 0.718 121,619 0.7170 0.00%
2023-11-20 0 0.910 0.900 0.910 - - 2,000 1,740 0.8700 0.718 0.710 0.718 - - 2,534 0.6867 0.00%
2023-11-17 0 0.910 0.910 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
2023-11-16 0 0.910 0.910 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
2023-11-15 0 0.910 0.890 - 0.910 0.910 56,000 50,960 0.9100 0.718 0.703 - 0.718 0.718 70,944 0.7183 2.25%
2023-11-14 0 0.890 0.890 0.910 0.880 0.910 86,000 76,980 0.8951 0.703 0.703 0.718 0.695 0.718 108,950 0.7066 -1.11%
2023-11-13 0 0.900 0.900 0.950 0.900 0.900 40,000 36,000 0.9000 0.710 0.710 0.750 0.710 0.710 50,674 0.7104 -5.26%
2023-11-10 0 0.950 0.790 0.950 0.970 0.970 4,000 3,880 0.9700 0.750 0.624 0.750 0.766 0.766 5,067 0.7657 -1.04%
2023-11-09 0 0.960 0.930 - 0.930 0.960 76,000 72,400 0.9526 0.758 0.734 - 0.734 0.758 96,281 0.7520 0.00%
2023-11-08 0 0.960 0.960 - 0.950 0.950 96,000 91,200 0.9500 0.758 0.758 - 0.750 0.750 121,619 0.7499 1.05%
2023-11-07 0 0.950 0.950 0.970 0.950 0.970 24,000 23,200 0.9667 0.750 0.750 0.766 0.750 0.766 30,405 0.7630 -1.04%
2023-11-06 0 0.960 0.960 0.970 0.900 0.970 80,000 76,560 0.9570 0.758 0.758 0.766 0.710 0.766 101,349 0.7554 -1.03%
2023-11-03 0 0.970 0.930 0.980 0.970 0.980 72,000 69,960 0.9717 0.766 0.734 0.774 0.766 0.774 91,214 0.7670 -1.02%
2023-11-02 0 0.980 0.920 0.990 0.980 1.000 104,000 103,680 0.9969 0.774 0.726 0.781 0.774 0.789 131,754 0.7869 -1.01%
2023-11-01 0 0.990 0.980 0.990 0.990 0.990 8,000 7,920 0.9900 0.781 0.774 0.781 0.781 0.781 10,135 0.7815 0.00%
2023-10-31 0 0.990 0.980 1.000 0.980 1.000 72,000 71,720 0.9961 0.781 0.774 0.789 0.774 0.789 91,214 0.7863 1.02%
2023-10-30 0 0.980 0.960 0.980 0.980 1.000 233,000 230,680 0.9900 0.774 0.758 0.774 0.774 0.789 295,179 0.7815 -2.00%
2023-10-27 0 1.000 1.000 1.050 1.000 1.050 8,000 8,200 1.0250 0.789 0.789 0.829 0.789 0.829 10,135 0.8091 -4.76%
2023-10-26 0 1.050 1.010 1.050 1.050 1.050 12,000 12,600 1.0500 0.829 0.797 0.829 0.829 0.829 15,202 0.8288 -1.87%
2023-10-25 0 1.070 1.060 1.070 1.050 1.070 156,000 166,360 1.0664 0.845 0.837 0.845 0.829 0.845 197,630 0.8418 1.90%
2023-10-24 0 1.050 1.000 1.050 - - 0 0 - 0.829 0.789 0.829 - - 0 - 0.00%
2023-10-20 0 1.050 1.010 1.050 1.050 1.050 8,000 8,400 1.0500 0.829 0.797 0.829 0.829 0.829 10,135 0.8288 -0.94%
2023-10-19 0 1.060 1.000 1.060 1.060 1.060 52,200 55,322 1.0598 0.837 0.789 0.837 0.837 0.837 66,130 0.8366 -3.64%
2023-10-18 0 1.100 1.080 1.130 1.100 1.100 40,000 44,000 1.1000 0.868 0.853 0.892 0.868 0.868 50,674 0.8683 0.00%
2023-10-17 0 1.100 1.100 1.150 - - 0 0 - 0.868 0.868 0.908 - - 0 - 0.00%
2023-10-16 0 1.100 1.100 1.150 - - 0 0 - 0.868 0.868 0.908 - - 0 - 0.00%
2023-10-13 0 1.100 1.100 1.160 1.100 1.150 12,000 13,600 1.1333 0.868 0.868 0.916 0.868 0.908 15,202 0.8946 -5.17%
2023-10-12 0 1.160 1.080 1.160 1.160 1.160 16,000 18,560 1.1600 0.916 0.853 0.916 0.916 0.916 20,270 0.9156 0.00%
2023-10-11 0 1.160 1.150 1.160 1.160 1.160 156,000 180,960 1.1600 0.916 0.908 0.916 0.916 0.916 197,630 0.9156 0.00%
2023-10-10 0 1.160 1.160 1.180 1.160 1.160 65,000 75,370 1.1595 0.916 0.916 0.931 0.916 0.916 82,346 0.9153 0.00%
2023-10-09 0 1.160 1.160 1.190 1.160 1.170 28,000 32,560 1.1629 0.916 0.916 0.939 0.916 0.924 35,472 0.9179 0.00%
2023-10-06 0 1.160 1.160 1.190 1.160 1.160 6,500 7,465 1.1485 0.916 0.916 0.939 0.916 0.916 8,235 0.9065 0.00%
2023-10-05 0 1.160 1.080 1.160 1.150 1.160 80,000 92,760 1.1595 0.916 0.853 0.916 0.908 0.916 101,349 0.9153 0.00%
2023-10-04 0 1.160 1.160 1.200 1.160 1.210 100,000 119,800 1.1980 0.916 0.916 0.947 0.916 0.955 126,686 0.9456 -4.92%
2023-10-03 0 1.220 1.150 1.260 1.130 1.240 20,040 24,168 1.2060 0.963 0.908 0.995 0.892 0.979 25,388 0.9519 -0.81%
2023-09-29 0 1.230 1.220 1.230 1.220 1.230 24,000 29,480 1.2283 0.971 0.963 0.971 0.963 0.971 30,405 0.9696 2.50%
2023-09-28 0 1.200 1.180 1.380 - - 400 460 1.1500 0.947 0.931 1.089 - - 507 0.9078 0.00%
2023-09-27 0 1.200 1.180 1.200 1.180 1.200 52,000 62,320 1.1985 0.947 0.931 0.947 0.931 0.947 65,877 0.9460 1.69%
2023-09-26 0 1.180 1.180 1.200 1.180 1.200 55,000 65,670 1.1940 0.931 0.931 0.947 0.931 0.947 69,677 0.9425 -1.67%
2023-09-25 0 1.200 1.200 1.260 1.200 1.300 68,000 83,680 1.2306 0.947 0.947 0.995 0.947 1.026 86,147 0.9714 -1.64%
2023-09-22 0 1.220 1.220 1.250 1.220 1.260 69,000 85,130 1.2338 0.963 0.963 0.987 0.963 0.995 87,413 0.9739 0.00%
2023-09-21 0 1.220 1.220 1.250 1.220 1.220 56,000 68,320 1.2200 0.963 0.963 0.987 0.963 0.963 70,944 0.9630 0.00%
2023-09-20 0 1.220 1.220 1.250 1.220 1.220 44,000 53,680 1.2200 0.963 0.963 0.987 0.963 0.963 55,742 0.9630 0.00%
2023-09-19 0 1.220 1.220 1.260 1.200 1.300 104,000 129,760 1.2477 0.963 0.963 0.995 0.947 1.026 131,754 0.9849 1.67%
2023-09-18 0 1.200 1.200 1.260 1.150 1.200 30,028 35,874 1.1947 0.947 0.947 0.995 0.908 0.947 38,041 0.9430 -1.64%
2023-09-15 0 1.220 1.180 1.240 1.210 1.220 52,000 63,080 1.2131 0.963 0.931 0.979 0.955 0.963 65,877 0.9575 3.39%
2023-09-14 0 1.180 1.160 1.180 1.150 1.180 144,000 169,800 1.1792 0.931 0.916 0.931 0.908 0.931 182,428 0.9308 0.00%
2023-09-13 0 1.180 1.180 1.240 1.180 1.180 76,000 89,520 1.1779 0.931 0.931 0.979 0.931 0.931 96,281 0.9298 0.00%
2023-09-12 0 1.180 1.180 1.200 1.180 1.180 52,000 61,360 1.1800 0.931 0.931 0.947 0.931 0.931 65,877 0.9314 -0.84%
2023-09-11 0 1.190 1.190 1.200 1.190 1.200 104,000 124,760 1.1996 0.939 0.939 0.947 0.939 0.947 131,754 0.9469 -0.83%
2023-09-07 0 1.200 1.150 1.200 1.200 1.220 206,500 251,300 1.2169 0.947 0.908 0.947 0.947 0.963 261,607 0.9606 -1.64%
2023-09-06 0 1.220 1.220 - - - 0 0 - 0.963 0.963 - - - 0 - 0.00%
2023-09-05 0 1.220 1.220 1.240 1.220 1.240 32,100 39,599 1.2336 0.963 0.963 0.979 0.963 0.979 40,666 0.9738 0.83%
2023-09-04 0 1.210 1.200 1.300 1.200 1.240 38,000 46,700 1.2289 0.955 0.947 1.026 0.947 0.979 48,141 0.9701 -2.42%
2023-08-31 0 1.240 1.130 1.240 - - 0 0 - 0.979 0.892 0.979 - - 0 - -4.62%
2023-08-30 0 1.300 1.130 1.300 1.100 1.300 244,000 287,600 1.1787 1.026 0.892 1.026 0.868 1.026 309,114 0.9304 7.44%
2023-08-29 0 1.210 1.130 1.210 1.210 1.210 28,000 33,880 1.2100 0.955 0.892 0.955 0.955 0.955 35,472 0.9551 -6.92%
2023-08-28 0 1.300 1.210 1.300 - - 0 0 - 1.026 0.955 1.026 - - 0 - 0.00%
2023-08-25 0 1.300 1.130 1.300 1.130 1.300 44,000 50,400 1.1455 1.026 0.892 1.026 0.892 1.026 55,742 0.9042 8.33%
2023-08-24 0 1.200 1.200 1.220 1.130 1.200 108,000 126,920 1.1752 0.947 0.947 0.963 0.892 0.947 136,821 0.9276 -0.83%
2023-08-23 0 1.210 1.170 1.300 1.210 1.210 41,000 49,540 1.2083 0.955 0.924 1.026 0.955 0.955 51,941 0.9538 -6.20%
2023-08-22 0 1.290 1.200 1.300 1.150 1.290 63,000 75,970 1.2059 1.018 0.947 1.026 0.908 1.018 79,812 0.9519 2.38%
2023-08-21 0 1.260 1.260 1.300 1.260 1.300 944,300 1,213,292 1.2849 0.995 0.995 1.026 0.995 1.026 1,196,297 1.0142 -1.56%
2023-08-18 0 1.280 1.280 1.290 1.280 1.310 68,000 87,480 1.2865 1.010 1.010 1.018 1.010 1.034 86,147 1.0155 -3.76%
2023-08-17 0 1.330 1.330 1.390 1.320 1.350 896,000 1,192,680 1.3311 1.050 1.050 1.097 1.042 1.066 1,135,108 1.0507 -3.62%
2023-08-16 0 1.380 1.370 1.400 1.380 1.400 569,500 795,955 1.3976 1.089 1.081 1.105 1.089 1.105 721,477 1.1032 -0.72%
2023-08-15 0 1.390 1.310 1.410 1.310 1.390 160,000 212,640 1.3290 1.097 1.034 1.113 1.034 1.097 202,698 1.0490 6.11%
2023-08-14 0 1.310 1.310 1.320 1.310 1.350 506,200 673,536 1.3306 1.034 1.034 1.042 1.034 1.066 641,285 1.0503 -2.96%
2023-08-11 0 1.350 1.350 1.370 1.330 1.380 49,000 66,170 1.3504 1.066 1.066 1.081 1.050 1.089 62,076 1.0659 -2.88%
2023-08-10 0 1.390 1.340 1.390 - - 0 0 - 1.097 1.058 1.097 - - 0 - 0.00%
2023-08-09 0 1.390 1.370 1.390 1.360 1.400 432,000 594,320 1.3757 1.097 1.081 1.097 1.074 1.105 547,284 1.0859 5.30%
2023-08-08 0 1.320 1.320 1.330 1.310 1.360 200,000 266,040 1.3302 1.042 1.042 1.050 1.034 1.074 253,372 1.0500 -3.65%
2023-08-07 0 1.370 1.370 1.400 1.370 1.450 860,000 1,195,280 1.3899 1.081 1.081 1.105 1.081 1.145 1,089,501 1.0971 -8.67%
2023-08-04 0 1.500 1.320 1.500 1.300 1.560 4,200,000 6,242,880 1.4864 1.184 1.042 1.184 1.026 1.231 5,320,817 1.1733 1.35%
2023-08-03 0 1.480 1.350 1.480 1.290 2.100 2,856,400 4,033,028 1.4119 1.168 1.066 1.168 1.018 1.658 3,618,662 1.1145 17.46%
2023-08-02 0 1.260 1.260 1.270 1.200 1.260 17,800 22,026 1.2374 0.995 0.995 1.002 0.947 0.995 22,550 0.9768 -1.56%
2023-08-01 0 1.280 1.280 1.300 1.280 1.320 133,000 172,790 1.2992 1.010 1.010 1.026 1.010 1.042 168,493 1.0255 -3.76%
2023-07-31 0 1.330 1.310 1.330 1.300 1.330 224,000 296,760 1.3248 1.050 1.034 1.050 1.026 1.050 283,777 1.0458 0.76%
2023-07-28 0 1.320 1.300 1.330 1.300 1.350 776,000 1,023,480 1.3189 1.042 1.026 1.050 1.026 1.066 983,084 1.0411 1.54%
2023-07-27 0 1.300 1.280 1.340 1.280 1.330 616,000 798,800 1.2968 1.026 1.010 1.058 1.010 1.050 780,386 1.0236 0.00%
2023-07-26 0 1.300 1.290 1.300 1.200 1.330 784,000 1,014,000 1.2934 1.026 1.018 1.026 0.947 1.050 993,219 1.0209 0.00%
2023-07-25 0 1.300 1.280 1.300 1.260 1.300 412,000 532,840 1.2933 1.026 1.010 1.026 0.995 1.026 521,947 1.0209 3.17%
2023-07-24 0 1.260 1.230 1.260 1.230 1.350 1,296,000 1,632,000 1.2593 0.995 0.971 0.995 0.971 1.066 1,641,852 0.9940 1.61%
2023-07-21 0 1.240 1.230 1.240 1.230 1.250 316,000 391,320 1.2384 0.979 0.971 0.979 0.971 0.987 400,328 0.9775 -0.80%
2023-07-20 0 1.250 1.130 1.250 1.070 1.250 2,076,160 2,533,024 1.2201 0.987 0.892 0.987 0.845 0.987 2,630,206 0.9631 0.00%
2023-07-19 0 1.250 1.200 1.250 1.250 1.250 28,000 35,000 1.2500 0.987 0.947 0.987 0.987 0.987 35,472 0.9867 0.00%
2023-07-18 0 1.250 1.160 1.250 1.250 1.250 16,000 20,000 1.2500 0.987 0.916 0.987 0.987 0.987 20,270 0.9867 0.00%
2023-07-14 0 1.250 1.220 1.250 1.220 1.250 204,000 254,520 1.2476 0.987 0.963 0.987 0.963 0.987 258,440 0.9848 0.00%
2023-07-13 0 1.250 1.240 1.250 1.190 1.250 217,000 269,300 1.2410 0.987 0.979 0.987 0.939 0.987 274,909 0.9796 0.00%
2023-07-12 0 1.250 1.240 1.250 1.220 1.250 220,000 272,600 1.2391 0.987 0.979 0.987 0.963 0.987 278,709 0.9781 0.00%
2023-07-11 0 1.250 1.240 1.250 1.160 1.250 229,000 283,270 1.2370 0.987 0.979 0.987 0.916 0.987 290,111 0.9764 0.81%
2023-07-10 0 1.240 1.230 1.240 1.220 1.250 197,900 242,947 1.2276 0.979 0.971 0.979 0.963 0.987 250,712 0.9690 1.64%
2023-07-07 0 1.220 1.100 1.250 1.100 1.230 236,840 289,695 1.2232 0.963 0.868 0.987 0.868 0.971 300,043 0.9655 2.52%
2023-07-06 0 1.190 1.120 1.190 1.190 1.190 65,040 77,293 1.1884 0.939 0.884 0.939 0.939 0.939 82,397 0.9381 0.00%
2023-07-05 0 1.190 1.100 1.190 1.190 1.260 128,000 153,960 1.2028 0.939 0.868 0.939 0.939 0.995 162,158 0.9494 -3.25%
2023-07-04 0 1.230 1.100 1.230 1.200 1.230 28,000 34,320 1.2257 0.971 0.868 0.971 0.947 0.971 35,472 0.9675 0.00%
2023-07-03 0 1.230 1.120 1.230 1.120 1.250 188,000 229,440 1.2204 0.971 0.884 0.971 0.884 0.987 238,170 0.9633 6.96%
2023-06-30 0 1.150 1.150 1.240 1.150 1.150 4,000 4,600 1.1500 0.908 0.908 0.979 0.908 0.908 5,067 0.9078 6.48%
2023-06-29 0 1.080 1.080 1.150 1.060 1.080 8,000 8,560 1.0700 0.853 0.853 0.908 0.837 0.853 10,135 0.8446 -3.57%
2023-06-28 0 1.120 1.060 1.120 1.120 1.200 149,000 172,610 1.1585 0.884 0.837 0.884 0.884 0.947 188,762 0.9144 0.00%
2023-06-27 0 1.120 1.120 1.140 1.120 1.120 8,000 8,960 1.1200 0.884 0.884 0.900 0.884 0.884 10,135 0.8841 -0.88%
2023-06-26 0 1.130 1.060 1.130 1.130 1.140 192,000 217,520 1.1329 0.892 0.837 0.892 0.892 0.900 243,237 0.8943 0.00%
2023-06-23 0 1.130 1.130 1.240 1.130 1.210 72,000 84,080 1.1678 0.892 0.892 0.979 0.892 0.955 91,214 0.9218 -8.87%
2023-06-21 0 1.240 1.210 1.250 1.230 1.280 287,000 360,350 1.2556 0.979 0.955 0.987 0.971 1.010 363,589 0.9911 2.48%
2023-06-20 0 1.210 1.210 1.230 1.210 1.260 108,000 131,280 1.2156 0.955 0.955 0.971 0.955 0.995 136,821 0.9595 0.83%
2023-06-19 0 1.200 1.200 1.260 1.200 1.200 24,000 28,800 1.2000 0.947 0.947 0.995 0.947 0.947 30,405 0.9472 -7.69%
2023-06-16 0 1.300 1.250 1.300 1.250 1.300 164,000 208,200 1.2695 1.026 0.987 1.026 0.987 1.026 207,765 1.0021 0.00%
2023-06-15 0 1.300 1.290 1.300 1.230 1.300 185,100 229,833 1.2417 1.026 1.018 1.026 0.971 1.026 234,496 0.9801 3.17%
2023-06-14 0 1.260 1.250 1.260 1.250 1.300 213,900 274,840 1.2849 0.995 0.987 0.995 0.987 1.026 270,982 1.0142 -3.08%
2023-06-13 0 1.300 1.270 1.300 1.210 1.300 348,000 432,960 1.2441 1.026 1.002 1.026 0.955 1.026 440,868 0.9821 6.56%
2023-06-12 0 1.220 1.180 1.220 1.180 1.230 428,000 510,800 1.1935 0.963 0.931 0.963 0.931 0.971 542,217 0.9421 6.09%
2023-06-09 0 1.150 1.150 1.170 1.150 1.170 136,000 156,480 1.1506 0.908 0.908 0.924 0.908 0.924 172,293 0.9082 0.00%
2023-06-08 0 1.150 1.050 1.100 1.140 1.150 20,000 22,880 1.1440 0.908 0.829 0.868 0.900 0.908 25,337 0.9030 0.00%
2023-06-07 0 1.150 1.140 1.200 1.140 1.220 384,000 454,818 1.1844 0.908 0.900 0.947 0.900 0.963 486,475 0.9349 6.48%
2023-06-06 0 1.080 1.000 1.080 - - 12,000 12,960 1.0800 0.853 0.789 0.853 - - 15,202 0.8525 -2.70%
2023-06-05 0 1.110 1.010 1.120 1.110 1.110 4,000 4,440 1.1100 0.876 0.797 0.884 0.876 0.876 5,067 0.8762 -2.63%
2023-06-02 0 1.140 1.080 1.250 1.080 1.160 336,000 382,320 1.1379 0.900 0.853 0.987 0.853 0.916 425,665 0.8982 -0.87%
2023-06-01 0 1.150 1.120 1.160 0.930 1.300 2,471,700 2,766,666 1.1193 0.908 0.884 0.916 0.734 1.026 3,131,301 0.8836 33.72%
2023-05-31 0 0.860 0.850 0.860 0.840 0.860 748,000 641,360 0.8574 0.679 0.671 0.679 0.663 0.679 947,612 0.6768 6.17%
2023-05-30 0 0.810 0.800 0.810 0.810 0.860 253,000 210,740 0.8330 0.639 0.631 0.639 0.639 0.679 320,516 0.6575 1.25%
2023-05-29 0 0.800 0.800 0.820 0.800 0.820 44,000 35,720 0.8118 0.631 0.631 0.647 0.631 0.647 55,742 0.6408 -1.23%
2023-05-25 0 0.810 0.810 0.890 0.810 0.840 124,000 102,640 0.8277 0.639 0.639 0.703 0.639 0.663 157,091 0.6534 1.25%
2023-05-24 0 0.800 0.780 0.810 0.790 0.830 160,000 129,160 0.8073 0.631 0.616 0.639 0.624 0.655 202,698 0.6372 2.56%
2023-05-23 0 0.780 0.780 0.800 0.760 0.860 655,100 524,252 0.8003 0.616 0.616 0.631 0.600 0.679 829,921 0.6317 -6.02%
2023-05-22 0 0.830 0.810 0.890 0.830 0.870 168,000 141,840 0.8443 0.655 0.639 0.703 0.655 0.687 212,833 0.6664 3.75%
2023-05-19 0 0.800 0.780 0.820 0.800 0.820 92,000 74,400 0.8087 0.631 0.616 0.647 0.631 0.647 116,551 0.6383 0.00%
2023-05-18 0 0.800 0.800 0.820 0.780 0.800 104,000 82,320 0.7915 0.631 0.631 0.647 0.616 0.631 131,754 0.6248 -2.44%
2023-05-17 0 0.820 0.820 0.840 0.780 0.870 128,000 107,760 0.8419 0.647 0.647 0.663 0.616 0.687 162,158 0.6645 -3.53%
2023-05-16 0 0.850 0.850 0.870 0.850 0.850 8,000 6,800 0.8500 0.671 0.671 0.687 0.671 0.671 10,135 0.6709 4.94%
2023-05-15 0 0.810 0.810 0.870 0.800 0.870 236,000 191,840 0.8129 0.639 0.639 0.687 0.631 0.687 298,979 0.6416 -7.95%
2023-05-12 0 0.880 0.880 0.950 0.850 0.880 18,000 15,240 0.8467 0.695 0.695 0.750 0.671 0.695 22,804 0.6683 -1.12%
2023-05-11 0 0.890 0.890 0.960 - - 0 0 - 0.703 0.703 0.758 - - 0 - 2.30%
2023-05-10 0 0.870 0.870 0.900 0.870 0.900 148,300 133,206 0.8982 0.687 0.687 0.710 0.687 0.710 187,876 0.7090 -5.43%
2023-05-09 0 0.920 0.920 0.930 0.900 0.980 86,000 79,540 0.9249 0.726 0.726 0.734 0.710 0.774 108,950 0.7301 2.22%
2023-05-08 0 0.900 0.900 0.920 0.900 0.920 80,000 72,800 0.9100 0.710 0.710 0.726 0.710 0.726 101,349 0.7183 3.45%
2023-05-05 0 0.870 0.870 0.900 0.870 0.900 55,000 49,000 0.8909 0.687 0.687 0.710 0.687 0.710 69,677 0.7032 -4.40%
2023-05-04 0 0.910 0.880 0.930 0.910 0.960 212,000 197,960 0.9338 0.718 0.695 0.734 0.718 0.758 268,575 0.7371 1.11%
2023-05-03 0 0.900 0.880 0.910 0.860 0.920 268,000 240,880 0.8988 0.710 0.695 0.718 0.679 0.726 339,519 0.7095 -3.23%
2023-05-02 0 0.930 0.910 0.930 0.890 0.970 524,000 490,360 0.9358 0.734 0.718 0.734 0.703 0.766 663,835 0.7387 9.41%
2023-04-28 0 0.850 0.850 0.890 0.840 0.860 216,060 182,808 0.8461 0.671 0.671 0.703 0.663 0.679 273,718 0.6679 3.66%
2023-04-27 0 0.820 0.820 0.840 0.820 0.880 428,000 365,280 0.8535 0.647 0.647 0.663 0.647 0.695 542,217 0.6737 -4.65%
2023-04-26 0 0.860 0.830 0.860 0.780 0.860 112,000 90,120 0.8046 0.679 0.655 0.679 0.616 0.679 141,888 0.6351 7.50%
2023-04-25 0 0.800 0.780 0.800 0.750 0.800 184,000 146,840 0.7980 0.631 0.616 0.631 0.592 0.631 233,102 0.6299 3.90%
2023-04-24 0 0.770 0.760 0.770 0.720 0.890 1,806,000 1,439,340 0.7970 0.608 0.600 0.608 0.568 0.703 2,287,951 0.6291 -15.38%
2023-04-21 0 0.910 0.900 0.910 0.900 0.910 140,000 126,800 0.9057 0.718 0.710 0.718 0.710 0.718 177,361 0.7149 3.41%
2023-04-20 0 0.880 0.860 0.910 0.880 0.920 228,000 205,920 0.9032 0.695 0.679 0.718 0.695 0.726 288,844 0.7129 0.00%
2023-04-19 0 0.880 0.850 0.900 0.880 0.880 104,000 91,520 0.8800 0.695 0.671 0.710 0.695 0.695 131,754 0.6946 2.33%
2023-04-18 0 0.860 0.860 0.910 0.820 0.900 212,000 179,040 0.8445 0.679 0.679 0.718 0.647 0.710 268,575 0.6666 -4.44%
2023-04-17 0 0.900 0.900 0.920 0.890 0.920 419,000 379,400 0.9055 0.710 0.710 0.726 0.703 0.726 530,815 0.7148 0.00%
2023-04-14 0 0.900 0.900 0.930 0.900 0.930 24,000 21,960 0.9150 0.710 0.710 0.734 0.710 0.734 30,405 0.7223 -3.23%
2023-04-13 0 0.930 0.910 0.930 0.910 0.930 92,000 84,920 0.9230 0.734 0.718 0.734 0.718 0.734 116,551 0.7286 2.20%
2023-04-12 0 0.910 0.910 0.930 0.910 0.910 97,600 90,208 0.9243 0.718 0.718 0.734 0.718 0.718 123,646 0.7296 -1.09%
2023-04-11 0 0.920 0.900 0.920 0.900 0.960 340,600 315,802 0.9272 0.726 0.710 0.726 0.710 0.758 431,493 0.7319 2.22%
2023-04-06 0 0.900 0.890 0.900 0.890 1.030 534,200 489,710 0.9167 0.710 0.703 0.710 0.703 0.813 676,757 0.7236 -10.89%
2023-04-04 0 1.010 0.990 1.010 1.010 1.010 40,000 40,400 1.0100 0.797 0.781 0.797 0.797 0.797 50,674 0.7972 -0.98%
2023-04-03 0 1.020 1.010 1.050 1.020 1.020 14,820 15,031 1.0142 0.805 0.797 0.829 0.805 0.805 18,775 0.8006 0.99%
2023-03-31 0 1.010 1.010 1.030 1.000 1.040 316,000 321,560 1.0176 0.797 0.797 0.813 0.789 0.821 400,328 0.8032 -1.94%
2023-03-30 0 1.030 1.030 1.040 1.030 1.040 200,200 207,120 1.0346 0.813 0.813 0.821 0.813 0.821 253,626 0.8166 0.00%
2023-03-29 0 1.030 1.030 1.080 1.020 1.080 104,000 108,400 1.0423 0.813 0.813 0.853 0.805 0.853 131,754 0.8227 -4.63%
2023-03-28 0 1.080 1.010 1.080 1.000 1.090 104,100 108,458 1.0419 0.853 0.797 0.853 0.789 0.860 131,880 0.8224 11.34%
2023-03-27 0 0.970 0.970 1.000 0.940 1.080 220,000 229,920 1.0451 0.766 0.766 0.789 0.742 0.853 278,709 0.8249 8.99%
2023-03-24 0 0.890 0.890 0.900 0.760 0.890 356,000 291,560 0.8190 0.703 0.703 0.710 0.600 0.703 451,003 0.6465 11.25%
2023-03-23 0 0.800 0.800 0.810 0.800 0.830 42,000 34,300 0.8167 0.631 0.631 0.639 0.631 0.655 53,208 0.6446 8.11%
2023-03-22 0 0.740 0.720 0.750 0.690 0.880 1,248,000 970,600 0.7777 0.584 0.568 0.592 0.545 0.695 1,581,043 0.6139 -10.84%
2023-03-21 0 0.830 0.820 0.850 0.800 1.020 661,000 587,990 0.8895 0.655 0.647 0.671 0.631 0.805 837,395 0.7022 -22.43%
2023-03-20 0 1.070 1.010 1.070 1.000 1.070 28,000 28,880 1.0314 0.845 0.797 0.845 0.789 0.845 35,472 0.8142 -0.93%
2023-03-17 0 1.080 1.000 1.080 1.080 1.080 100,220 108,213 1.0798 0.853 0.789 0.853 0.853 0.853 126,965 0.8523 -0.92%
2023-03-16 0 1.090 1.070 1.100 1.090 1.130 156,000 170,680 1.0941 0.860 0.845 0.868 0.860 0.892 197,630 0.8636 1.87%
2023-03-15 0 1.070 1.070 1.080 1.070 1.080 256,000 276,040 1.0783 0.845 0.845 0.853 0.845 0.853 324,316 0.8511 -0.93%
2023-03-14 0 1.080 1.080 1.100 1.060 1.100 348,000 373,120 1.0722 0.853 0.853 0.868 0.837 0.868 440,868 0.8463 -1.82%
2023-03-13 0 1.100 1.050 1.100 1.030 1.110 131,000 140,690 1.0740 0.868 0.829 0.868 0.813 0.876 165,959 0.8477 4.76%
2023-03-10 0 1.050 1.050 1.060 1.050 1.070 496,000 529,320 1.0672 0.829 0.829 0.837 0.829 0.845 628,363 0.8424 -1.87%
2023-03-09 0 1.070 1.050 1.090 1.050 1.100 580,000 629,240 1.0849 0.845 0.829 0.860 0.829 0.868 734,779 0.8564 7.00%
2023-03-08 0 1.000 1.000 1.050 0.980 1.120 185,000 190,680 1.0307 0.789 0.789 0.829 0.774 0.884 234,369 0.8136 -1.96%
2023-03-07 0 1.020 1.000 1.020 - - 0 0 - 0.805 0.789 0.805 - - 0 - -0.97%
2023-03-06 0 1.030 1.030 1.100 1.020 1.030 12,000 12,320 1.0267 0.813 0.813 0.868 0.805 0.813 15,202 0.8104 0.98%
2023-03-03 0 1.020 1.000 1.020 1.020 1.040 164,000 167,480 1.0212 0.805 0.789 0.805 0.805 0.821 207,765 0.8061 2.00%
2023-03-02 0 1.000 1.000 1.120 - - 0 0 - 0.789 0.789 0.884 - - 0 - 0.00%
2023-03-01 0 1.000 1.000 1.070 1.000 1.070 156,000 156,760 1.0049 0.789 0.789 0.845 0.789 0.845 197,630 0.7932 0.00%
2023-02-28 0 1.000 1.000 1.080 0.980 1.030 113,000 114,810 1.0160 0.789 0.789 0.853 0.774 0.813 143,155 0.8020 -0.99%
2023-02-27 0 1.010 1.010 1.080 - - 0 0 - 0.797 0.797 0.853 - - 0 - 0.00%
2023-02-24 0 1.010 1.000 1.080 1.010 1.010 368,000 371,680 1.0100 0.797 0.789 0.853 0.797 0.797 466,205 0.7972 0.00%
2023-02-23 0 1.010 1.010 1.080 1.000 1.010 12,000 12,080 1.0067 0.797 0.797 0.853 0.789 0.797 15,202 0.7946 0.00%
2023-02-22 0 1.010 1.010 1.080 1.000 1.000 36,000 36,000 1.0000 0.797 0.797 0.853 0.789 0.789 45,607 0.7894 1.00%
2023-02-21 0 1.000 1.000 1.080 1.000 1.000 4,000 4,000 1.0000 0.789 0.789 0.853 0.789 0.789 5,067 0.7894 0.00%
2023-02-20 0 1.000 1.000 1.080 1.000 1.000 12,016 12,017 1.0001 0.789 0.789 0.853 0.789 0.789 15,223 0.7894 0.00%
2023-02-17 0 1.000 1.000 1.080 - - 0 0 - 0.789 0.789 0.853 - - 0 - 0.00%
2023-02-16 0 1.000 1.000 1.030 1.000 1.000 102,500 102,425 0.9993 0.789 0.789 0.813 0.789 0.789 129,853 0.7888 -0.99%
2023-02-15 0 1.010 1.000 1.010 1.020 1.040 52,000 53,600 1.0308 0.797 0.789 0.797 0.805 0.821 65,877 0.8136 -2.88%
2023-02-14 0 1.040 1.000 1.060 1.020 1.040 121,000 125,650 1.0384 0.821 0.789 0.837 0.805 0.821 153,290 0.8197 0.00%
2023-02-13 0 1.040 1.040 1.080 1.040 1.050 65,000 68,180 1.0489 0.821 0.821 0.853 0.821 0.829 82,346 0.8280 -0.95%
2023-02-10 0 1.050 1.030 1.050 - - 0 0 - 0.829 0.813 0.829 - - 0 - 0.00%
2023-02-09 0 1.050 0.990 1.050 1.050 1.050 21,000 22,010 1.0481 0.829 0.781 0.829 0.829 0.829 26,604 0.8273 0.00%
2023-02-08 0 1.050 1.040 1.050 1.040 1.050 140,260 146,342 1.0434 0.829 0.821 0.829 0.821 0.829 177,690 0.8236 1.94%
2023-02-07 0 1.030 1.020 1.080 1.030 1.030 20,000 20,600 1.0300 0.813 0.805 0.853 0.813 0.813 25,337 0.8130 4.04%
2023-02-06 0 0.990 0.990 1.010 0.990 1.030 128,000 129,560 1.0122 0.781 0.781 0.797 0.781 0.813 162,158 0.7990 0.00%
2023-02-03 0 0.990 0.990 1.070 0.990 1.000 29,000 28,930 0.9976 0.781 0.781 0.845 0.781 0.789 36,739 0.7874 -1.00%
2023-02-02 0 1.000 1.000 1.040 1.000 1.000 8,000 8,000 1.0000 0.789 0.789 0.821 0.789 0.789 10,135 0.7894 0.00%
2023-02-01 0 1.000 1.000 1.090 1.000 1.100 108,000 108,520 1.0048 0.789 0.789 0.860 0.789 0.868 136,821 0.7932 0.00%
2023-01-31 0 1.000 1.000 1.010 0.940 1.020 120,520 121,123 1.0050 0.789 0.789 0.797 0.742 0.805 152,682 0.7933 2.04%
2023-01-30 0 0.980 0.980 1.010 0.970 1.010 272,000 270,080 0.9929 0.774 0.774 0.797 0.766 0.797 344,586 0.7838 -8.41%
2023-01-27 0 1.070 1.000 1.070 0.860 1.100 128,000 124,880 0.9756 0.845 0.789 0.845 0.679 0.868 162,158 0.7701 17.58%
2023-01-26 0 0.910 0.840 0.870 0.880 1.100 479,920 485,159 1.0109 0.718 0.663 0.687 0.695 0.868 607,992 0.7980 -12.50%
2023-01-20 0 1.040 1.040 1.080 1.000 1.040 133,000 137,050 1.0305 0.821 0.821 0.853 0.789 0.821 168,493 0.8134 7.22%
2023-01-19 0 0.970 0.970 1.030 0.950 0.950 4,000 3,800 0.9500 0.766 0.766 0.813 0.750 0.750 5,067 0.7499 3.19%
2023-01-18 0 0.940 0.940 1.030 - - 320 284 0.8875 0.742 0.742 0.813 - - 405 0.7006 1.08%
2023-01-17 0 0.930 0.930 1.030 0.930 0.930 8,000 7,520 0.9400 0.734 0.734 0.813 0.734 0.734 10,135 0.7420 -9.71%
2023-01-16 0 1.030 1.000 1.030 0.970 1.030 137,200 139,204 1.0146 0.813 0.789 0.813 0.766 0.813 173,813 0.8009 6.19%
2023-01-13 0 0.970 0.960 0.990 0.970 0.990 196,000 191,880 0.9790 0.766 0.758 0.781 0.766 0.781 248,305 0.7728 -2.02%
2023-01-12 0 0.990 0.960 1.000 0.990 0.990 80,000 79,520 0.9940 0.781 0.758 0.789 0.781 0.781 101,349 0.7846 0.00%
2023-01-11 0 0.990 0.960 1.010 0.980 1.040 149,920 150,610 1.0046 0.781 0.758 0.797 0.774 0.821 189,928 0.7930 -1.98%
2023-01-10 0 1.010 1.000 1.010 0.810 1.050 356,000 343,280 0.9643 0.797 0.789 0.797 0.639 0.829 451,003 0.7611 -1.94%
2023-01-09 0 1.030 1.030 1.100 1.010 1.110 676,000 740,680 1.0957 0.813 0.813 0.868 0.797 0.876 856,398 0.8649 -6.36%
2023-01-06 0 1.100 1.100 1.200 1.070 1.260 343,000 406,550 1.1853 0.868 0.868 0.947 0.845 0.995 434,533 0.9356 -12.70%
2023-01-05 0 1.260 1.260 1.290 1.250 1.350 1,732,000 2,256,040 1.3026 0.995 0.995 1.018 0.987 1.066 2,194,204 1.0282 0.80%
2023-01-04 0 1.250 1.250 1.270 0.840 1.300 2,814,800 3,305,552 1.1743 0.987 0.987 1.002 0.663 1.026 3,565,961 0.9270 47.06%
2023-01-03 0 0.850 0.850 0.870 0.700 0.870 156,000 133,320 0.8546 0.671 0.671 0.687 0.553 0.687 197,630 0.6746 21.43%
2022-12-30 0 0.700 0.700 0.790 - - 0 0 - 0.553 0.553 0.624 - - 0 - 4.48%
2022-12-29 0 0.670 0.670 0.790 0.670 0.670 24,060 16,117 0.6699 0.529 0.529 0.624 0.529 0.529 30,481 0.5288 0.00%
2022-12-28 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-12-23 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-12-22 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-12-21 0 0.670 0.670 0.790 0.670 0.670 10,000 6,600 0.6600 0.529 0.529 0.624 0.529 0.529 12,669 0.5210 0.00%
2022-12-20 0 0.670 0.670 0.820 0.670 0.670 16,000 10,720 0.6700 0.529 0.529 0.647 0.529 0.529 20,270 0.5289 0.00%
2022-12-19 0 0.670 0.660 0.720 - - 0 0 - 0.529 0.521 0.568 - - 0 - 0.00%
2022-12-16 0 0.670 0.670 0.720 0.670 0.690 80,000 54,800 0.6850 0.529 0.529 0.568 0.529 0.545 101,349 0.5407 -2.90%
2022-12-15 0 0.690 0.690 0.730 0.650 0.690 24,500 16,485 0.6729 0.545 0.545 0.576 0.513 0.545 31,038 0.5311 -2.82%
2022-12-14 0 0.710 0.710 0.750 - - 0 0 - 0.560 0.560 0.592 - - 0 - 0.00%
2022-12-13 0 0.710 0.710 0.760 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2022-12-12 0 0.710 0.710 0.740 - - 0 0 - 0.560 0.560 0.584 - - 0 - 2.90%
2022-12-09 0 0.690 0.690 0.740 0.690 0.690 12,000 8,280 0.6900 0.545 0.545 0.584 0.545 0.545 15,202 0.5447 0.00%
2022-12-08 0 0.690 0.690 0.750 0.690 0.690 10,000 6,800 0.6800 0.545 0.545 0.592 0.545 0.545 12,669 0.5368 1.47%
2022-12-07 0 0.680 0.680 0.770 0.680 0.680 4,000 2,720 0.6800 0.537 0.537 0.608 0.537 0.537 5,067 0.5368 4.62%
2022-12-06 0 0.650 0.650 0.690 - - 0 0 - 0.513 0.513 0.545 - - 0 - 0.00%
2022-12-05 0 0.650 0.630 0.650 0.630 0.650 80,000 51,920 0.6490 0.513 0.497 0.513 0.497 0.513 101,349 0.5123 0.00%
2022-12-02 0 0.650 0.650 0.750 - - 1,200 754 0.6283 0.513 0.513 0.592 - - 1,520 0.4960 1.56%
2022-12-01 0 0.640 0.640 0.750 0.630 0.650 68,200 44,160 0.6475 0.505 0.505 0.592 0.497 0.513 86,400 0.5111 0.00%
2022-11-30 0 0.640 0.640 0.750 0.640 0.660 64,000 42,160 0.6588 0.505 0.505 0.592 0.505 0.521 81,079 0.5200 1.59%
2022-11-29 0 0.630 0.630 0.650 - - 0 0 - 0.497 0.497 0.513 - - 0 - 3.28%
2022-11-28 0 0.610 0.610 0.650 0.610 0.630 64,000 40,240 0.6288 0.482 0.482 0.513 0.482 0.497 81,079 0.4963 -1.61%
2022-11-25 0 0.620 0.620 0.650 0.620 0.640 64,000 40,880 0.6388 0.489 0.489 0.513 0.489 0.505 81,079 0.5042 -3.12%
2022-11-24 0 0.640 0.640 0.650 - - 0 0 - 0.505 0.505 0.513 - - 0 - 1.59%
2022-11-23 0 0.630 0.630 0.650 0.600 0.660 144,000 93,840 0.6517 0.497 0.497 0.513 0.474 0.521 182,428 0.5144 -4.55%
2022-11-22 0 0.660 0.640 0.800 0.660 0.660 60,000 39,600 0.6600 0.521 0.505 0.631 0.521 0.521 76,012 0.5210 0.00%
2022-11-21 0 0.660 0.640 0.800 0.660 0.660 60,300 39,783 0.6598 0.521 0.505 0.631 0.521 0.521 76,392 0.5208 0.00%
2022-11-18 0 0.660 0.640 0.800 0.660 0.660 128,000 84,480 0.6600 0.521 0.505 0.631 0.521 0.521 162,158 0.5210 1.54%
2022-11-17 0 0.650 0.640 0.650 0.660 0.660 120,000 79,200 0.6600 0.513 0.505 0.513 0.521 0.521 152,023 0.5210 1.56%
2022-11-16 0 0.640 0.640 0.900 0.640 0.660 64,000 42,160 0.6588 0.505 0.505 0.710 0.505 0.521 81,079 0.5200 -1.54%
2022-11-15 0 0.650 0.650 0.900 0.640 0.660 92,000 60,360 0.6561 0.513 0.513 0.710 0.505 0.521 116,551 0.5179 0.00%
2022-11-14 0 0.650 0.650 0.670 0.650 0.670 64,400 43,048 0.6684 0.513 0.513 0.529 0.513 0.529 81,586 0.5276 -1.52%
2022-11-11 0 0.660 0.640 - 0.660 0.660 60,200 39,720 0.6598 0.521 0.505 - 0.521 0.521 76,265 0.5208 3.13%
2022-11-10 0 0.640 0.640 0.690 0.640 0.660 108,000 70,320 0.6511 0.505 0.505 0.545 0.505 0.521 136,821 0.5140 0.00%
2022-11-09 0 0.640 0.640 0.690 0.640 0.660 64,000 42,160 0.6588 0.505 0.505 0.545 0.505 0.521 81,079 0.5200 0.00%
2022-11-08 0 0.640 0.640 0.650 0.640 0.660 72,000 47,280 0.6567 0.505 0.505 0.513 0.505 0.521 91,214 0.5183 -1.54%
2022-11-07 0 0.650 0.650 0.670 0.650 0.670 124,000 83,000 0.6694 0.513 0.513 0.529 0.513 0.529 157,091 0.5284 -4.41%
2022-11-04 0 0.680 0.680 0.880 0.680 0.680 28,000 19,040 0.6800 0.537 0.537 0.695 0.537 0.537 35,472 0.5368 7.94%
2022-11-03 0 0.630 0.630 0.650 0.630 0.670 296,000 193,680 0.6543 0.497 0.497 0.513 0.497 0.529 374,991 0.5165 -7.35%
2022-11-02 0 0.680 0.680 0.690 0.680 0.680 44,000 29,920 0.6800 0.537 0.537 0.545 0.537 0.537 55,742 0.5368 1.49%
2022-11-01 0 0.670 0.670 0.690 0.670 0.690 64,000 44,080 0.6888 0.529 0.529 0.545 0.529 0.545 81,079 0.5437 8.06%
2022-10-31 0 0.620 0.630 0.700 0.570 0.770 469,100 308,544 0.6577 0.489 0.497 0.553 0.450 0.608 594,285 0.5192 14.81%
2022-10-28 0 0.540 0.540 0.650 0.530 0.690 728,200 435,092 0.5975 0.426 0.426 0.513 0.418 0.545 922,528 0.4716 -21.74%
2022-10-27 0 0.690 0.690 0.790 - - 0 0 - 0.545 0.545 0.624 - - 0 - 0.00%
2022-10-26 0 0.690 0.690 0.790 - - 0 0 - 0.545 0.545 0.624 - - 0 - 0.00%
2022-10-25 0 0.690 0.690 0.790 0.690 0.690 8,000 5,520 0.6900 0.545 0.545 0.624 0.545 0.545 10,135 0.5447 0.00%
2022-10-24 0 0.690 0.690 0.790 - - 0 0 - 0.545 0.545 0.624 - - 0 - 1.47%
2022-10-21 0 0.680 0.680 0.790 - - 0 0 - 0.537 0.537 0.624 - - 0 - 1.49%
2022-10-20 0 0.670 0.670 0.790 0.670 0.670 9,000 6,000 0.6667 0.529 0.529 0.624 0.529 0.529 11,402 0.5262 0.00%
2022-10-19 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-18 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-17 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-14 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-13 0 0.670 0.670 0.790 - - 2,200 1,408 0.6400 0.529 0.529 0.624 - - 2,787 0.5052 0.00%
2022-10-12 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-11 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-10 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-07 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-06 0 0.670 0.670 0.760 - - 300 186 0.6200 0.529 0.529 0.600 - - 380 0.4894 0.00%
2022-10-05 0 0.670 0.670 0.790 - - 0 0 - 0.529 0.529 0.624 - - 0 - 0.00%
2022-10-03 0 0.670 0.670 0.770 - - 0 0 - 0.529 0.529 0.608 - - 0 - 0.00%
2022-09-30 0 0.670 0.670 0.690 0.670 0.690 69,000 47,410 0.6871 0.529 0.529 0.545 0.529 0.545 87,413 0.5424 -2.90%
2022-09-29 0 0.690 0.690 0.710 0.690 0.710 64,000 45,360 0.7088 0.545 0.545 0.560 0.545 0.560 81,079 0.5595 -2.82%
2022-09-28 0 0.710 0.710 0.790 0.710 0.710 28,000 19,880 0.7100 0.560 0.560 0.624 0.560 0.560 35,472 0.5604 0.00%
2022-09-27 0 0.710 0.710 0.800 0.710 0.710 10,400 7,564 0.7273 0.560 0.560 0.631 0.560 0.560 13,175 0.5741 0.00%
2022-09-26 0 0.710 0.710 0.780 - - 0 0 - 0.560 0.560 0.616 - - 0 - 0.00%
2022-09-23 0 0.710 0.690 0.710 0.710 0.710 60,000 42,600 0.7100 0.560 0.545 0.560 0.560 0.560 76,012 0.5604 0.00%
2022-09-22 0 0.710 0.710 0.780 - - 0 0 - 0.560 0.560 0.616 - - 0 - 0.00%
2022-09-21 0 0.710 0.710 0.780 0.710 0.710 10,800 7,584 0.7022 0.560 0.560 0.616 0.560 0.560 13,682 0.5543 0.00%
2022-09-20 0 0.710 0.710 0.780 0.710 0.710 12,000 8,520 0.7100 0.560 0.560 0.616 0.560 0.560 15,202 0.5604 0.00%
2022-09-19 0 0.710 0.710 0.780 - - 1,000 660 0.6600 0.560 0.560 0.616 - - 1,267 0.5210 0.00%
2022-09-16 0 0.710 0.710 0.780 0.710 0.710 8,600 6,076 0.7065 0.560 0.560 0.616 0.560 0.560 10,895 0.5577 0.00%
2022-09-15 0 0.710 0.710 0.780 0.710 0.710 8,000 5,680 0.7100 0.560 0.560 0.616 0.560 0.560 10,135 0.5604 0.00%
2022-09-14 0 0.710 0.710 0.780 - - 1,300 884 0.6800 0.560 0.560 0.616 - - 1,647 0.5368 0.00%
2022-09-13 0 0.710 0.710 0.780 - - 0 0 - 0.560 0.560 0.616 - - 0 - 0.00%
2022-09-09 0 0.710 0.710 0.780 - - 440 286 0.6500 0.560 0.560 0.616 - - 557 0.5131 0.00%
2022-09-08 0 0.710 0.710 0.780 - - 3,000 1,980 0.6600 0.560 0.560 0.616 - - 3,801 0.5210 0.00%
2022-09-07 0 0.710 0.710 0.780 - - 0 0 - 0.560 0.560 0.616 - - 0 - 0.00%
2022-09-06 0 0.710 0.710 0.780 - - 0 0 - 0.560 0.560 0.616 - - 0 - 0.00%
2022-09-05 0 0.710 0.710 0.780 0.710 0.710 8,000 5,680 0.7100 0.560 0.560 0.616 0.560 0.560 10,135 0.5604 -1.39%
2022-09-02 0 0.720 0.720 0.780 - - 0 0 - 0.568 0.568 0.616 - - 0 - 0.00%
2022-09-01 0 0.720 0.720 0.780 - - 0 0 - 0.568 0.568 0.616 - - 0 - 1.41%
2022-08-31 0 0.710 0.710 0.780 0.710 0.710 12,000 8,520 0.7100 0.560 0.560 0.616 0.560 0.560 15,202 0.5604 0.00%
2022-08-30 0 0.710 0.710 0.770 - - 0 0 - 0.560 0.560 0.608 - - 0 - 0.00%
2022-08-29 0 0.710 0.710 0.790 0.710 0.730 88,000 63,760 0.7245 0.560 0.560 0.624 0.560 0.576 111,484 0.5719 -2.74%
2022-08-26 0 0.730 0.730 0.790 0.730 0.730 6,100 4,390 0.7197 0.576 0.576 0.624 0.576 0.576 7,728 0.5681 0.00%
2022-08-25 0 0.730 0.730 0.790 0.730 0.730 5,000 3,620 0.7240 0.576 0.576 0.624 0.576 0.576 6,334 0.5715 0.00%
2022-08-24 0 0.730 0.730 0.790 - - 1,000 700 0.7000 0.576 0.576 0.624 - - 1,267 0.5525 0.00%
2022-08-23 0 0.730 0.730 0.790 0.730 0.730 4,000 2,920 0.7300 0.576 0.576 0.624 0.576 0.576 5,067 0.5762 0.00%
2022-08-22 0 0.730 0.730 0.790 - - 0 0 - 0.576 0.576 0.624 - - 0 - 0.00%
2022-08-19 0 0.730 0.730 0.790 - - 0 0 - 0.576 0.576 0.624 - - 0 - 0.00%
2022-08-18 0 0.730 0.730 0.790 0.730 0.730 33,000 24,050 0.7288 0.576 0.576 0.624 0.576 0.576 41,806 0.5753 0.00%
2022-08-17 0 0.730 0.730 0.790 - - 0 0 - 0.576 0.576 0.624 - - 0 - 0.00%
2022-08-16 0 0.730 0.680 0.790 0.730 0.790 172,440 132,783 0.7700 0.576 0.537 0.624 0.576 0.624 218,458 0.6078 -7.59%
2022-08-15 0 0.790 0.790 0.800 0.790 0.790 18,000 14,160 0.7867 0.624 0.624 0.631 0.624 0.624 22,804 0.6210 0.00%
2022-08-12 0 0.790 0.790 0.800 - - 1,500 1,140 0.7600 0.624 0.624 0.631 - - 1,900 0.5999 0.00%
2022-08-11 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-08-10 0 0.790 0.790 0.800 0.790 0.790 4,000 3,160 0.7900 0.624 0.624 0.631 0.624 0.624 5,067 0.6236 0.00%
2022-08-09 0 0.790 0.770 0.790 0.790 0.790 60,000 47,400 0.7900 0.624 0.608 0.624 0.624 0.624 76,012 0.6236 0.00%
2022-08-08 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-08-05 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.624 0.624 0.631 0.624 0.624 50,674 0.6236 0.00%
2022-08-04 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-08-03 0 0.790 0.790 0.800 0.790 0.790 52,000 41,080 0.7900 0.624 0.624 0.631 0.624 0.624 65,877 0.6236 0.00%
2022-08-02 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.624 0.624 0.631 0.624 0.624 25,337 0.6236 0.00%
2022-08-01 0 0.790 0.790 0.800 0.790 0.790 32,000 25,280 0.7900 0.624 0.624 0.631 0.624 0.624 40,540 0.6236 0.00%
2022-07-29 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.624 0.624 0.631 0.624 0.624 25,337 0.6236 0.00%
2022-07-28 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.624 0.624 0.631 0.624 0.624 10,135 0.6236 0.00%
2022-07-27 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-07-26 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-07-25 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-07-22 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-07-21 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-07-20 0 0.790 0.790 0.800 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2022-07-19 0 0.790 0.790 0.840 - - 0 0 - 0.624 0.624 0.663 - - 0 - 0.00%
2022-07-18 0 0.790 0.790 0.840 0.790 0.790 4,000 3,160 0.7900 0.624 0.624 0.663 0.624 0.624 5,067 0.6236 0.00%
2022-07-15 0 0.790 0.790 0.840 0.790 0.790 4,200 3,312 0.7886 0.624 0.624 0.663 0.624 0.624 5,321 0.6225 0.00%
2022-07-14 0 0.790 0.790 0.840 - - 300 228 0.7600 0.624 0.624 0.663 - - 380 0.5999 0.00%
2022-07-13 0 0.790 0.790 0.830 0.790 0.790 29,000 22,880 0.7890 0.624 0.624 0.655 0.624 0.624 36,739 0.6228 0.00%
2022-07-12 0 0.790 0.790 0.850 - - 20,000 15,800 0.7900 0.624 0.624 0.671 - - 25,337 0.6236 0.00%
2022-07-11 0 0.790 0.790 0.870 - - 0 0 - 0.624 0.624 0.687 - - 0 - 0.00%
2022-07-08 0 0.790 0.790 0.880 - - 0 0 - 0.624 0.624 0.695 - - 0 - 0.00%
2022-07-07 0 0.790 0.790 0.880 0.790 0.790 32,000 25,280 0.7900 0.624 0.624 0.695 0.624 0.624 40,540 0.6236 0.00%
2022-07-06 0 0.790 0.790 0.930 0.790 0.790 7,640 5,890 0.7709 0.624 0.624 0.734 0.624 0.624 9,679 0.6085 2.60%
2022-07-05 0 0.770 0.770 0.880 - - 0 0 - 0.608 0.608 0.695 - - 0 - 0.00%
2022-07-04 0 0.770 0.770 0.790 0.770 0.810 192,000 152,800 0.7958 0.608 0.608 0.624 0.608 0.639 243,237 0.6282 -4.94%
2022-06-30 0 0.810 0.810 0.930 0.810 0.810 37,000 29,940 0.8092 0.639 0.639 0.734 0.639 0.639 46,874 0.6387 1.25%
2022-06-29 0 0.800 0.800 0.820 0.800 0.800 12,200 9,754 0.7995 0.631 0.631 0.647 0.631 0.631 15,456 0.6311 0.00%
2022-06-28 0 0.800 0.780 0.800 0.790 0.800 121,000 96,720 0.7993 0.631 0.616 0.631 0.624 0.631 153,290 0.6310 -2.44%
2022-06-27 0 0.820 0.820 0.880 0.820 0.820 29,000 23,800 0.8207 0.647 0.647 0.695 0.647 0.647 36,739 0.6478 2.50%
2022-06-24 0 0.800 0.770 0.890 0.800 1.130 276,000 245,840 0.8907 0.631 0.608 0.703 0.631 0.892 349,654 0.7031 -1.23%
2022-06-23 0 0.810 0.810 - 0.810 0.810 40,000 32,280 0.8070 0.639 0.639 - 0.639 0.639 50,674 0.6370 1.25%
2022-06-22 0 0.800 0.800 0.810 0.800 0.810 92,000 74,200 0.8065 0.631 0.631 0.639 0.631 0.639 116,551 0.6366 -1.23%
2022-06-21 0 0.810 0.800 0.810 0.810 0.810 60,800 49,208 0.8093 0.639 0.631 0.639 0.639 0.639 77,025 0.6389 0.00%
2022-06-20 0 0.810 0.810 - - - 0 0 - 0.639 0.639 - - - 0 - 0.00%
2022-06-17 0 0.810 0.810 - 0.810 0.810 56,000 45,360 0.8100 0.639 0.639 - 0.639 0.639 70,944 0.6394 0.00%
2022-06-16 0 0.810 0.810 - 0.810 0.810 15,300 12,248 0.8005 0.639 0.639 - 0.639 0.639 19,383 0.6319 0.00%
2022-06-15 0 0.810 0.810 - 0.810 0.810 40,000 32,400 0.8100 0.639 0.639 - 0.639 0.639 50,674 0.6394 0.00%
2022-06-14 0 0.810 0.810 - 0.810 0.810 28,000 22,680 0.8100 0.639 0.639 - 0.639 0.639 35,472 0.6394 0.00%
2022-06-13 0 0.810 0.810 0.860 0.810 0.810 24,000 19,440 0.8100 0.639 0.639 0.679 0.639 0.639 30,405 0.6394 -5.81%
2022-06-10 0 0.860 0.860 0.970 0.860 0.860 16,000 13,760 0.8600 0.679 0.679 0.766 0.679 0.679 20,270 0.6788 1.18%
2022-06-09 0 0.850 0.780 0.860 0.800 1.150 264,000 246,440 0.9335 0.671 0.616 0.679 0.631 0.908 334,451 0.7368 6.25%
2022-06-08 0 0.800 0.800 - 0.800 0.800 44,000 35,200 0.8000 0.631 0.631 - 0.631 0.631 55,742 0.6315 0.00%
2022-06-07 0 0.800 0.800 - - - 0 0 - 0.631 0.631 - - - 0 - 0.00%
2022-06-06 0 0.800 0.800 0.840 0.800 0.800 22,340 17,801 0.7968 0.631 0.631 0.663 0.631 0.631 28,302 0.6290 -6.98%
2022-06-02 0 0.860 0.850 - 0.850 0.860 8,500 7,255 0.8535 0.679 0.671 - 0.671 0.679 10,768 0.6737 0.00%
2022-06-01 0 0.860 0.860 0.900 0.780 1.290 600,000 611,160 1.0186 0.679 0.679 0.710 0.616 1.018 760,117 0.8040 17.81%
2022-05-31 0 0.730 0.730 0.800 0.730 0.740 137,500 101,295 0.7367 0.576 0.576 0.631 0.576 0.584 174,193 0.5815 0.00%
2022-05-30 0 0.730 0.730 0.800 0.730 0.730 24,000 17,520 0.7300 0.576 0.576 0.631 0.576 0.576 30,405 0.5762 -1.35%
2022-05-27 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.584 0.584 0.616 0.584 0.584 50,674 0.5841 1.37%
2022-05-26 0 0.730 0.730 0.800 0.720 0.750 144,000 105,800 0.7347 0.576 0.576 0.631 0.568 0.592 182,428 0.5800 -5.19%
2022-05-25 0 0.770 0.770 0.800 - - 0 0 - 0.608 0.608 0.631 - - 0 - 0.00%
2022-05-24 0 0.770 0.770 0.800 - - 2,000 1,480 0.7400 0.608 0.608 0.631 - - 2,534 0.5841 2.67%
2022-05-23 0 0.750 0.730 0.770 0.750 0.770 136,000 103,520 0.7612 0.592 0.576 0.608 0.592 0.608 172,293 0.6008 -2.60%
2022-05-20 0 0.770 0.770 0.800 - - 0 0 - 0.608 0.608 0.631 - - 0 - 0.00%
2022-05-19 0 0.770 0.770 0.800 0.770 0.790 96,000 75,120 0.7825 0.608 0.608 0.631 0.608 0.624 121,619 0.6177 -2.53%
2022-05-18 0 0.790 0.770 0.800 0.790 0.790 61,420 48,450 0.7888 0.624 0.608 0.631 0.624 0.624 77,811 0.6227 0.00%
2022-05-17 0 0.790 0.770 0.800 0.790 0.790 60,780 47,992 0.7896 0.624 0.608 0.631 0.624 0.624 77,000 0.6233 0.00%
2022-05-16 0 0.790 0.770 0.800 0.760 0.800 56,200 43,026 0.7656 0.624 0.608 0.631 0.600 0.631 71,198 0.6043 3.95%
2022-05-13 0 0.760 0.740 0.780 0.760 0.780 180,000 138,000 0.7667 0.600 0.584 0.616 0.600 0.616 228,035 0.6052 -2.56%
2022-05-12 0 0.780 0.770 0.780 0.790 0.790 68,000 53,720 0.7900 0.616 0.608 0.616 0.624 0.624 86,147 0.6236 -1.27%
2022-05-11 0 0.790 0.790 - 0.790 0.790 4,000 3,160 0.7900 0.624 0.624 - 0.624 0.624 5,067 0.6236 0.00%
2022-05-10 0 0.790 0.770 0.810 0.790 0.810 120,000 96,000 0.8000 0.624 0.608 0.639 0.624 0.639 152,023 0.6315 -2.47%
2022-05-06 0 0.810 0.810 1.000 - - 0 0 - 0.639 0.639 0.789 - - 0 - 1.25%
2022-05-05 0 0.800 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.631 0.624 0.639 0.639 0.639 76,012 0.6394 -2.44%
2022-05-04 0 0.820 0.810 0.830 0.830 0.840 116,000 96,520 0.8321 0.647 0.639 0.655 0.655 0.663 146,956 0.6568 0.00%
2022-05-03 0 0.820 0.810 1.000 0.810 0.820 40,500 33,145 0.8184 0.647 0.639 0.789 0.639 0.647 51,308 0.6460 1.23%
2022-04-29 0 0.810 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.639 0.624 0.639 0.639 0.639 76,012 0.6394 0.00%
2022-04-28 0 0.810 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.639 0.624 0.639 0.639 0.639 76,012 0.6394 0.00%
2022-04-27 0 0.810 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.639 0.624 0.639 0.639 0.639 76,012 0.6394 0.00%
2022-04-26 0 0.810 0.810 0.850 0.790 0.810 76,000 61,000 0.8026 0.639 0.639 0.671 0.624 0.639 96,281 0.6336 2.53%
2022-04-25 0 0.790 0.790 - - - 0 0 - 0.624 0.624 - - - 0 - 0.00%
2022-04-22 0 0.790 0.790 - 0.790 0.790 16,460 12,989 0.7891 0.624 0.624 - 0.624 0.624 20,853 0.6229 0.00%
2022-04-21 0 0.790 0.790 - 0.790 0.790 14,000 11,000 0.7857 0.624 0.624 - 0.624 0.624 17,736 0.6202 3.95%
2022-04-20 0 0.760 0.760 0.800 0.760 0.760 14,500 10,945 0.7548 0.600 0.600 0.631 0.600 0.600 18,369 0.5958 0.00%
2022-04-19 0 0.760 0.760 0.800 0.760 0.800 136,000 107,280 0.7888 0.600 0.600 0.631 0.600 0.631 172,293 0.6227 -5.00%
2022-04-14 0 0.800 0.780 0.800 0.780 0.800 15,000 11,770 0.7847 0.631 0.616 0.631 0.616 0.631 19,003 0.6194 2.56%
2022-04-13 0 0.780 0.780 0.800 - - 1,000 750 0.7500 0.616 0.616 0.631 - - 1,267 0.5920 0.00%
2022-04-12 0 0.780 0.760 0.800 0.780 0.800 120,000 94,800 0.7900 0.616 0.600 0.631 0.616 0.631 152,023 0.6236 -1.27%
2022-04-11 0 0.790 0.770 0.790 0.790 0.790 112,200 88,630 0.7899 0.624 0.608 0.624 0.624 0.624 142,142 0.6235 1.28%
2022-04-08 0 0.780 0.780 0.800 0.780 0.800 92,000 72,960 0.7930 0.616 0.616 0.631 0.616 0.631 116,551 0.6260 -2.50%
2022-04-07 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.631 0.631 0.671 0.631 0.631 10,135 0.6315 2.56%
2022-04-06 0 0.780 0.770 0.880 0.750 0.830 264,000 211,720 0.8020 0.616 0.608 0.695 0.592 0.655 334,451 0.6330 -6.02%
2022-04-04 0 0.830 0.830 0.920 0.830 0.870 148,200 126,600 0.8543 0.655 0.655 0.726 0.655 0.687 187,749 0.6743 -4.60%
2022-04-01 0 0.870 0.870 0.930 0.870 0.870 28,000 24,360 0.8700 0.687 0.687 0.734 0.687 0.687 35,472 0.6867 0.00%
2022-03-31 0 0.870 0.850 0.870 0.870 0.870 61,585 53,483 0.8684 0.687 0.671 0.687 0.687 0.687 78,020 0.6855 0.00%
2022-03-30 0 0.870 0.870 0.930 - - 0 0 - 0.687 0.687 0.734 - - 0 - 0.00%
2022-03-29 0 0.870 0.850 0.930 0.870 0.870 60,000 52,200 0.8700 0.687 0.671 0.734 0.687 0.687 76,012 0.6867 0.00%
2022-03-28 0 0.870 0.870 0.940 - - 2,000 1,640 0.8200 0.687 0.687 0.742 - - 2,534 0.6473 1.16%
2022-03-25 0 0.860 0.850 0.920 0.860 0.890 124,000 109,040 0.8794 0.679 0.671 0.726 0.679 0.703 157,091 0.6941 -3.37%
2022-03-24 0 0.890 0.870 0.940 0.890 0.890 60,000 53,400 0.8900 0.703 0.687 0.742 0.703 0.703 76,012 0.7025 0.00%
2022-03-23 0 0.890 0.870 0.890 0.890 0.890 60,000 53,400 0.8900 0.703 0.687 0.703 0.703 0.703 76,012 0.7025 0.00%
2022-03-22 0 0.890 0.890 0.960 - - 0 0 - 0.703 0.703 0.758 - - 0 - 1.14%
2022-03-21 0 0.880 0.880 0.980 0.880 0.880 48,000 42,240 0.8800 0.695 0.695 0.774 0.695 0.695 60,809 0.6946 6.02%
2022-03-18 0 0.830 0.830 0.900 0.830 0.830 56,000 46,480 0.8300 0.655 0.655 0.710 0.655 0.655 70,944 0.6552 1.22%
2022-03-17 0 0.820 0.820 0.920 0.800 0.900 276,000 233,840 0.8472 0.647 0.647 0.726 0.631 0.710 349,654 0.6688 -3.53%
2022-03-16 0 0.850 0.850 0.900 0.850 0.890 176,000 153,200 0.8705 0.671 0.671 0.710 0.671 0.703 222,968 0.6871 -3.41%
2022-03-15 0 0.880 0.880 0.900 0.880 0.900 124,000 110,440 0.8906 0.695 0.695 0.710 0.695 0.710 157,091 0.7030 -6.38%
2022-03-14 0 0.940 0.940 0.990 0.930 0.940 18,000 16,820 0.9344 0.742 0.742 0.781 0.734 0.742 22,804 0.7376 -2.08%
2022-03-11 0 0.960 0.960 0.980 - - 0 0 - 0.758 0.758 0.774 - - 0 - 0.00%
2022-03-10 0 0.960 0.960 1.000 0.960 0.960 28,000 26,880 0.9600 0.758 0.758 0.789 0.758 0.758 35,472 0.7578 0.00%
2022-03-09 0 0.960 0.960 0.990 0.960 0.970 60,000 57,640 0.9607 0.758 0.758 0.781 0.758 0.766 76,012 0.7583 1.05%
2022-03-08 0 0.950 0.810 0.990 0.950 0.990 180,000 174,600 0.9700 0.750 0.639 0.781 0.750 0.781 228,035 0.7657 -4.04%
2022-03-07 0 0.990 0.970 0.990 0.990 0.990 60,000 59,400 0.9900 0.781 0.766 0.781 0.781 0.781 76,012 0.7815 -1.00%
2022-03-04 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.789 0.774 0.789 0.789 0.789 5,067 0.7894 0.00%
2022-03-03 0 1.000 0.990 1.000 1.010 1.010 60,000 60,600 1.0100 0.789 0.781 0.789 0.797 0.797 76,012 0.7972 1.01%
2022-03-02 0 0.990 0.970 0.990 0.990 1.010 120,000 120,000 1.0000 0.781 0.766 0.781 0.781 0.797 152,023 0.7894 -1.98%
2022-03-01 0 1.010 0.990 1.010 1.010 1.010 100,000 100,680 1.0068 0.797 0.781 0.797 0.797 0.797 126,686 0.7947 1.00%
2022-02-28 0 1.000 0.980 1.000 1.000 1.000 68,000 68,000 1.0000 0.789 0.774 0.789 0.789 0.789 86,147 0.7894 0.00%
2022-02-25 0 1.000 0.980 1.000 1.000 1.000 68,000 68,000 1.0000 0.789 0.774 0.789 0.789 0.789 86,147 0.7894 0.00%
2022-02-24 0 1.000 0.980 1.000 0.980 1.000 84,000 83,680 0.9962 0.789 0.774 0.789 0.774 0.789 106,416 0.7863 2.04%
2022-02-23 0 0.980 0.980 - 0.980 1.000 92,000 91,360 0.9930 0.774 0.774 - 0.774 0.789 116,551 0.7839 -2.00%
2022-02-22 0 1.000 0.980 1.000 1.000 1.000 60,000 60,000 1.0000 0.789 0.774 0.789 0.789 0.789 76,012 0.7894 1.01%
2022-02-21 0 0.990 0.990 1.000 0.990 1.010 120,000 120,000 1.0000 0.781 0.781 0.789 0.781 0.797 152,023 0.7894 0.00%
2022-02-18 0 0.990 0.990 1.000 0.990 1.010 81,000 81,520 1.0064 0.781 0.781 0.789 0.781 0.797 102,616 0.7944 -1.00%
2022-02-17 0 1.000 0.980 1.000 1.000 1.000 60,000 60,000 1.0000 0.789 0.774 0.789 0.789 0.789 76,012 0.7894 2.04%
2022-02-16 0 0.980 0.980 1.000 0.980 1.020 180,000 180,240 1.0013 0.774 0.774 0.789 0.774 0.805 228,035 0.7904 -2.00%
2022-02-15 0 1.000 0.980 1.000 1.000 1.010 192,000 192,480 1.0025 0.789 0.774 0.789 0.789 0.797 243,237 0.7913 0.00%
2022-02-14 0 1.000 0.990 1.000 1.010 1.010 60,000 60,600 1.0100 0.789 0.781 0.789 0.797 0.797 76,012 0.7972 0.00%
2022-02-11 0 1.000 0.980 1.000 1.000 1.020 122,000 123,180 1.0097 0.789 0.774 0.789 0.789 0.805 154,557 0.7970 0.00%
2022-02-10 0 1.000 0.990 1.000 1.000 1.010 181,800 182,892 1.0060 0.789 0.781 0.789 0.789 0.797 230,315 0.7941 1.01%
2022-02-09 0 0.990 0.970 0.990 0.970 1.030 133,000 132,790 0.9984 0.781 0.766 0.781 0.766 0.813 168,493 0.7881 4.21%
2022-02-08 0 0.950 0.940 0.980 0.920 1.010 484,000 464,160 0.9590 0.750 0.742 0.774 0.726 0.797 613,161 0.7570 -5.00%
2022-02-07 0 1.000 1.000 1.010 1.000 1.020 116,000 117,280 1.0110 0.789 0.789 0.797 0.789 0.805 146,956 0.7981 -0.99%
2022-02-04 0 1.010 0.990 1.010 1.010 1.020 124,000 125,680 1.0135 0.797 0.781 0.797 0.797 0.805 157,091 0.8000 0.00%
2022-01-31 0 1.010 0.990 1.010 1.010 1.020 64,000 64,680 1.0106 0.797 0.781 0.797 0.797 0.805 81,079 0.7977 4.12%
2022-01-28 0 0.970 0.970 0.990 0.970 1.010 144,000 143,880 0.9992 0.766 0.766 0.781 0.766 0.797 182,428 0.7887 -2.02%
2022-01-27 0 0.990 0.950 0.990 0.970 1.010 224,000 221,760 0.9900 0.781 0.750 0.781 0.766 0.797 283,777 0.7815 0.00%
2022-01-26 0 0.990 0.990 1.010 0.990 1.030 160,400 162,220 1.0113 0.781 0.781 0.797 0.781 0.813 203,205 0.7983 -1.00%
2022-01-25 0 1.000 0.960 1.010 1.000 1.100 376,000 392,800 1.0447 0.789 0.758 0.797 0.789 0.868 476,340 0.8246 -8.26%
2022-01-24 0 1.090 1.050 1.100 1.050 1.090 296,000 315,560 1.0661 0.860 0.829 0.868 0.829 0.860 374,991 0.8415 1.87%
2022-01-21 0 1.070 1.050 1.070 1.070 1.100 436,000 476,360 1.0926 0.845 0.829 0.845 0.845 0.868 552,351 0.8624 -2.73%
2022-01-20 0 1.100 1.090 1.100 1.100 1.100 116,680 128,320 1.0998 0.868 0.860 0.868 0.868 0.868 147,817 0.8681 0.00%
2022-01-19 0 1.100 1.090 1.100 1.100 1.100 160,000 176,000 1.1000 0.868 0.860 0.868 0.868 0.868 202,698 0.8683 0.00%
2022-01-18 0 1.100 1.100 1.190 1.090 1.110 83,000 91,040 1.0969 0.868 0.868 0.939 0.860 0.876 105,149 0.8658 0.00%
2022-01-17 0 1.100 1.100 1.200 1.100 1.200 80,000 93,600 1.1700 0.868 0.868 0.947 0.868 0.947 101,349 0.9235 0.00%
2022-01-14 0 1.100 1.090 1.200 - - 0 0 - 0.868 0.860 0.947 - - 0 - 0.00%
2022-01-13 0 1.100 1.100 1.250 1.100 1.110 36,000 39,760 1.1044 0.868 0.868 0.987 0.868 0.876 45,607 0.8718 -0.90%
2022-01-12 0 1.110 1.100 1.250 1.100 1.110 30,900 33,933 1.0982 0.876 0.868 0.987 0.868 0.876 39,146 0.8668 2.78%
2022-01-11 0 1.080 1.070 1.100 1.080 1.100 200,600 219,470 1.0941 0.853 0.845 0.868 0.853 0.868 254,132 0.8636 0.00%
2022-01-10 0 1.080 1.080 1.100 1.080 1.100 96,000 104,360 1.0871 0.853 0.853 0.868 0.853 0.868 121,619 0.8581 -3.57%
2022-01-07 0 1.120 1.120 1.210 1.120 1.250 484,000 582,240 1.2030 0.884 0.884 0.955 0.884 0.987 613,161 0.9496 -5.88%
2022-01-06 0 1.190 1.160 1.280 1.160 1.300 917,700 1,121,733 1.2223 0.939 0.916 1.010 0.916 1.026 1,162,598 0.9648 3.48%
2022-01-05 0 1.150 1.150 1.340 1.150 1.150 44,000 50,600 1.1500 0.908 0.908 1.058 0.908 0.908 55,742 0.9078 0.00%
2022-01-04 0 1.150 1.150 1.240 1.100 1.190 116,000 135,560 1.1686 0.908 0.908 0.979 0.868 0.939 146,956 0.9225 2.68%
2022-01-03 0 1.120 1.120 1.280 - - 0 0 - 0.884 0.884 1.010 - - 0 - 0.90%
2021-12-31 0 1.110 1.110 1.140 1.110 1.160 260,000 296,440 1.1402 0.876 0.876 0.900 0.876 0.916 329,384 0.9000 -1.77%
2021-12-30 0 1.130 1.130 1.280 1.090 1.200 132,100 151,984 1.1505 0.892 0.892 1.010 0.860 0.947 167,352 0.9082 7.62%
2021-12-29 0 1.050 1.050 1.190 1.030 1.160 288,000 328,600 1.1410 0.829 0.829 0.939 0.813 0.916 364,856 0.9006 1.94%
2021-12-28 0 1.030 1.030 1.290 1.000 1.300 416,000 510,320 1.2267 0.813 0.813 1.018 0.789 1.026 527,014 0.9683 4.04%
2021-12-24 0 0.990 0.990 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
2021-12-23 0 0.990 0.990 1.200 0.990 0.990 8,150 8,062 0.9892 0.781 0.781 0.947 0.781 0.781 10,325 0.7808 0.00%
2021-12-22 0 0.990 0.990 1.200 - - 0 0 - 0.781 0.781 0.947 - - 0 - 0.00%
2021-12-21 0 0.990 0.990 1.200 0.990 0.990 58,600 57,936 0.9887 0.781 0.781 0.947 0.781 0.781 74,238 0.7804 0.00%
2021-12-20 0 0.990 0.990 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
2021-12-17 0 0.990 0.990 - 0.980 1.000 32,980 32,850 0.9961 0.781 0.781 - 0.774 0.789 41,781 0.7862 -1.00%
2021-12-16 0 1.000 0.990 1.080 0.990 1.100 185,000 194,860 1.0533 0.789 0.781 0.853 0.781 0.868 234,369 0.8314 1.01%
2021-12-15 0 0.990 0.990 1.200 0.910 0.950 16,200 15,010 0.9265 0.781 0.781 0.947 0.718 0.750 20,523 0.7314 2.06%
2021-12-14 0 0.970 0.970 1.100 0.970 0.970 12,000 11,640 0.9700 0.766 0.766 0.868 0.766 0.766 15,202 0.7657 -2.02%
2021-12-13 0 0.990 0.990 1.100 0.990 0.990 8,000 7,920 0.9900 0.781 0.781 0.868 0.781 0.781 10,135 0.7815 0.00%
2021-12-10 0 0.990 0.990 1.100 0.990 1.130 252,000 266,440 1.0573 0.781 0.781 0.868 0.781 0.892 319,249 0.8346 -1.98%
2021-12-09 0 1.010 1.000 1.290 0.970 1.100 16,880 17,186 1.0181 0.797 0.789 1.018 0.766 0.868 21,385 0.8037 0.00%
2021-12-08 0 1.010 1.010 1.100 0.970 1.010 20,000 19,880 0.9940 0.797 0.797 0.868 0.766 0.797 25,337 0.7846 0.00%
2021-12-07 0 1.010 1.010 1.100 - - 0 0 - 0.797 0.797 0.868 - - 0 - 0.00%
2021-12-06 0 1.010 1.010 1.100 1.000 1.020 216,000 219,480 1.0161 0.797 0.797 0.868 0.789 0.805 273,642 0.8021 -0.98%
2021-12-03 0 1.020 1.000 1.020 1.020 1.020 169,200 172,534 1.0197 0.805 0.789 0.805 0.805 0.805 214,353 0.8049 0.00%
2021-12-02 0 1.020 1.010 1.020 1.020 1.020 104,000 106,080 1.0200 0.805 0.797 0.805 0.805 0.805 131,754 0.8051 0.00%
2021-12-01 0 1.020 1.020 1.090 1.020 1.040 116,000 118,960 1.0255 0.805 0.805 0.860 0.805 0.821 146,956 0.8095 0.99%
2021-11-30 0 1.010 1.010 1.100 1.000 1.070 144,000 149,920 1.0411 0.797 0.797 0.868 0.789 0.845 182,428 0.8218 1.00%
2021-11-29 0 1.000 1.000 1.050 0.980 1.000 92,000 91,640 0.9961 0.789 0.789 0.829 0.774 0.789 116,551 0.7863 6.38%
2021-11-26 0 0.940 0.940 0.960 0.940 0.940 8,000 7,520 0.9400 0.742 0.742 0.758 0.742 0.742 10,135 0.7420 0.00%
2021-11-25 0 0.940 0.940 1.090 - - 0 0 - 0.742 0.742 0.860 - - 0 - 0.00%
2021-11-24 0 0.940 0.920 1.090 0.940 0.940 84,000 78,960 0.9400 0.742 0.726 0.860 0.742 0.742 106,416 0.7420 0.00%
2021-11-23 0 0.940 0.940 0.960 0.940 0.960 132,000 125,760 0.9527 0.742 0.742 0.758 0.742 0.758 167,226 0.7520 -2.08%
2021-11-22 0 0.960 0.960 1.100 0.960 0.960 52,000 49,920 0.9600 0.758 0.758 0.868 0.758 0.758 65,877 0.7578 0.00%
2021-11-19 0 0.960 0.950 0.960 - - 0 0 - 0.758 0.750 0.758 - - 0 - 0.00%
2021-11-18 0 0.960 0.960 1.100 0.960 0.960 8,020 7,698 0.9599 0.758 0.758 0.868 0.758 0.758 10,160 0.7577 0.00%
2021-11-17 0 0.960 0.950 1.000 - - 0 0 - 0.758 0.750 0.789 - - 0 - 0.00%
2021-11-16 0 0.960 0.960 0.970 0.960 0.960 31,000 29,430 0.9494 0.758 0.758 0.766 0.758 0.758 39,273 0.7494 -1.03%
2021-11-15 0 0.970 0.960 0.970 0.970 0.970 8,140 7,890 0.9693 0.766 0.758 0.766 0.766 0.766 10,312 0.7651 3.19%
2021-11-12 0 0.940 0.940 0.960 0.900 0.960 1,076,000 1,031,200 0.9584 0.742 0.742 0.758 0.710 0.758 1,363,143 0.7565 4.44%
2021-11-11 0 0.900 0.900 0.980 0.900 0.900 12,000 10,800 0.9000 0.710 0.710 0.774 0.710 0.710 15,202 0.7104 2.27%
2021-11-10 0 0.880 0.880 0.950 0.880 0.880 24,000 21,120 0.8800 0.695 0.695 0.750 0.695 0.695 30,405 0.6946 0.00%
2021-11-09 0 0.880 0.880 0.950 - - 0 0 - 0.695 0.695 0.750 - - 0 - 0.00%
2021-11-08 0 0.880 0.870 0.960 - - 0 0 - 0.695 0.687 0.758 - - 0 - 0.00%
2021-11-05 0 0.880 0.880 0.980 0.870 0.880 248,000 218,080 0.8794 0.695 0.695 0.774 0.687 0.695 314,182 0.6941 -1.12%
2021-11-04 0 0.890 0.890 0.920 0.880 0.900 124,040 110,352 0.8896 0.703 0.703 0.726 0.695 0.710 157,141 0.7022 -1.11%
2021-11-03 0 0.900 0.880 0.930 0.900 0.900 12,000 10,800 0.9000 0.710 0.695 0.734 0.710 0.710 15,202 0.7104 2.27%
2021-11-02 0 0.880 0.880 0.980 0.880 0.880 8,000 7,040 0.8800 0.695 0.695 0.774 0.695 0.695 10,135 0.6946 0.00%
2021-11-01 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.695 0.695 0.710 0.695 0.695 50,674 0.6946 0.00%
2021-10-29 0 0.880 0.870 0.900 0.880 0.880 72,000 63,360 0.8800 0.695 0.687 0.710 0.695 0.695 91,214 0.6946 1.15%
2021-10-28 0 0.870 0.870 0.900 0.870 1.010 773,000 723,890 0.9365 0.687 0.687 0.710 0.687 0.797 979,284 0.7392 -5.43%
2021-10-27 0 0.920 0.900 1.100 0.920 0.920 65,500 60,185 0.9189 0.726 0.710 0.868 0.726 0.726 82,979 0.7253 -1.08%
2021-10-26 0 0.930 0.930 1.100 0.930 0.930 40,900 37,983 0.9287 0.734 0.734 0.868 0.734 0.734 51,815 0.7331 0.00%
2021-10-25 0 0.930 0.930 1.100 0.890 0.930 9,000 8,120 0.9022 0.734 0.734 0.868 0.703 0.734 11,402 0.7122 4.49%
2021-10-22 0 0.890 0.890 0.930 0.880 0.950 132,000 123,560 0.9361 0.703 0.703 0.734 0.695 0.750 167,226 0.7389 -6.32%
2021-10-21 0 0.950 0.930 0.960 - - 400 356 0.8900 0.750 0.734 0.758 - - 507 0.7025 -1.04%
2021-10-20 0 0.960 0.960 1.100 0.960 0.960 4,480 4,286 0.9567 0.758 0.758 0.868 0.758 0.758 5,676 0.7552 0.00%
2021-10-19 0 0.960 0.960 1.100 0.960 0.960 4,000 3,840 0.9600 0.758 0.758 0.868 0.758 0.758 5,067 0.7578 0.00%
2021-10-18 0 0.960 0.960 0.980 - - 0 0 - 0.758 0.758 0.774 - - 0 - 0.00%
2021-10-15 0 0.960 0.960 0.980 - - 0 0 - 0.758 0.758 0.774 - - 0 - 1.05%
2021-10-12 0 0.950 0.950 1.000 0.950 0.950 4,800 4,456 0.9283 0.750 0.750 0.789 0.750 0.750 6,081 0.7328 0.00%
2021-10-11 0 0.950 0.940 0.950 0.950 0.950 21,000 19,910 0.9481 0.750 0.742 0.750 0.750 0.750 26,604 0.7484 1.06%
2021-10-08 0 0.940 0.940 1.060 0.940 0.940 12,000 11,280 0.9400 0.742 0.742 0.837 0.742 0.742 15,202 0.7420 0.00%
2021-10-07 0 0.940 0.940 1.030 - - 0 0 - 0.742 0.742 0.813 - - 0 - 0.00%
2021-10-06 0 0.940 0.940 1.000 0.940 0.940 44,300 41,627 0.9397 0.742 0.742 0.789 0.742 0.742 56,122 0.7417 0.00%
2021-10-05 0 0.940 0.940 1.000 0.940 0.940 28,000 26,320 0.9400 0.742 0.742 0.789 0.742 0.742 35,472 0.7420 2.17%
2021-10-04 0 0.920 0.920 1.000 0.920 0.920 56,000 51,520 0.9200 0.726 0.726 0.789 0.726 0.726 70,944 0.7262 1.10%
2021-09-30 0 0.910 0.900 0.910 0.910 0.920 73,000 66,980 0.9175 0.718 0.710 0.718 0.718 0.726 92,481 0.7243 0.00%
2021-09-29 0 0.910 0.910 0.920 0.910 0.930 88,000 80,760 0.9177 0.718 0.718 0.726 0.718 0.734 111,484 0.7244 0.00%
2021-09-28 0 0.910 0.880 0.910 0.910 0.920 64,000 58,840 0.9194 0.718 0.695 0.718 0.718 0.726 81,079 0.7257 -1.09%
2021-09-27 0 0.920 0.920 0.930 0.920 0.920 9,700 8,873 0.9147 0.726 0.726 0.734 0.726 0.726 12,289 0.7221 1.10%
2021-09-24 0 0.910 0.910 0.930 0.910 0.930 76,300 70,624 0.9256 0.718 0.718 0.734 0.718 0.734 96,662 0.7306 -2.15%
2021-09-23 0 0.930 0.930 0.970 0.920 0.930 68,000 63,160 0.9288 0.734 0.734 0.766 0.726 0.734 86,147 0.7332 1.09%
2021-09-21 0 0.920 0.920 0.990 0.920 0.920 28,000 25,760 0.9200 0.726 0.726 0.781 0.726 0.726 35,472 0.7262 1.10%
2021-09-20 0 0.910 0.910 1.000 0.910 0.930 68,380 63,422 0.9275 0.718 0.718 0.789 0.718 0.734 86,628 0.7321 -1.09%
2021-09-17 0 0.920 0.920 0.930 0.920 0.920 10,000 9,140 0.9140 0.726 0.726 0.734 0.726 0.726 12,669 0.7215 -1.08%
2021-09-16 0 0.930 0.920 0.930 0.900 0.930 12,000 10,920 0.9100 0.734 0.726 0.734 0.710 0.734 15,202 0.7183 2.20%
2021-09-15 0 0.910 0.910 0.930 0.900 0.910 100,000 90,840 0.9084 0.718 0.718 0.734 0.710 0.718 126,686 0.7170 0.00%
2021-09-14 0 0.910 0.910 0.930 0.890 0.940 84,000 78,080 0.9295 0.718 0.718 0.734 0.703 0.742 106,416 0.7337 -2.15%
2021-09-13 0 0.930 0.930 1.000 0.930 0.950 112,000 105,360 0.9407 0.734 0.734 0.789 0.734 0.750 141,888 0.7426 -1.06%
2021-09-10 0 0.940 0.940 0.960 0.940 0.960 64,000 61,240 0.9569 0.742 0.742 0.758 0.742 0.758 81,079 0.7553 0.00%
2021-09-09 0 0.940 0.940 0.950 0.940 0.940 8,000 7,520 0.9400 0.742 0.742 0.750 0.742 0.742 10,135 0.7420 1.08%
2021-09-08 0 0.930 0.920 0.930 0.930 0.950 120,000 112,800 0.9400 0.734 0.726 0.734 0.734 0.750 152,023 0.7420 -2.11%
2021-09-07 0 0.950 0.930 0.950 0.950 0.960 84,740 80,593 0.9511 0.750 0.734 0.750 0.750 0.758 107,354 0.7507 3.26%
2021-09-06 0 0.920 0.920 1.100 0.920 0.930 24,000 22,160 0.9233 0.726 0.726 0.868 0.726 0.734 30,405 0.7288 0.00%
2021-09-03 0 0.920 0.920 0.930 0.910 0.950 1,427,000 1,327,480 0.9303 0.726 0.726 0.734 0.718 0.750 1,807,811 0.7343 -3.16%
2021-09-02 0 0.950 0.950 1.040 - - 0 0 - 0.750 0.750 0.821 - - 0 - 0.00%
2021-09-01 0 0.950 0.920 0.950 0.910 0.950 140,000 129,080 0.9220 0.750 0.726 0.750 0.718 0.750 177,361 0.7278 2.15%
2021-08-31 0 0.930 0.920 1.020 - - 20 18 0.9000 0.734 0.726 0.805 - - 25 0.7104 0.00%
2021-08-30 0 0.930 0.930 1.020 0.930 0.930 80,000 74,400 0.9300 0.734 0.734 0.805 0.734 0.734 101,349 0.7341 2.20%
2021-08-27 0 0.910 0.910 0.980 0.910 0.990 276,000 263,160 0.9535 0.718 0.718 0.774 0.718 0.781 349,654 0.7526 -7.14%
2021-08-26 0 0.980 0.970 0.990 0.970 0.990 84,000 82,920 0.9871 0.774 0.766 0.781 0.766 0.781 106,416 0.7792 0.00%
2021-08-25 0 0.980 0.980 1.060 0.980 1.000 109,000 108,010 0.9909 0.774 0.774 0.837 0.774 0.789 138,088 0.7822 -7.55%
2021-08-24 0 1.060 0.980 1.060 1.000 1.080 84,000 85,920 1.0229 0.837 0.774 0.837 0.789 0.853 106,416 0.8074 8.16%
2021-08-23 0 0.980 0.930 1.000 0.930 1.000 112,000 106,280 0.9489 0.774 0.734 0.789 0.734 0.789 141,888 0.7490 5.38%
2021-08-20 0 0.930 0.930 1.290 0.930 0.940 16,000 14,960 0.9350 0.734 0.734 1.018 0.734 0.742 20,270 0.7380 -1.06%
2021-08-19 0 0.940 0.940 1.000 0.930 1.000 116,000 108,360 0.9341 0.742 0.742 0.789 0.734 0.789 146,956 0.7374 1.08%
2021-08-18 0 0.930 0.930 1.050 0.930 1.050 264,000 258,960 0.9809 0.734 0.734 0.829 0.734 0.829 334,451 0.7743 -3.12%
2021-08-17 0 0.960 0.940 1.050 0.960 0.980 140,000 135,600 0.9686 0.758 0.742 0.829 0.758 0.774 177,361 0.7645 -4.00%
2021-08-16 0 1.000 0.970 1.000 1.000 1.000 16,000 16,000 1.0000 0.789 0.766 0.789 0.789 0.789 20,270 0.7894 3.09%
2021-08-13 0 0.970 0.950 0.980 0.970 0.990 120,000 117,600 0.9800 0.766 0.750 0.774 0.766 0.781 152,023 0.7736 -3.00%
2021-08-12 0 1.000 0.990 1.100 - - 0 0 - 0.789 0.781 0.868 - - 0 - 0.00%
2021-08-11 0 1.000 1.000 1.120 0.950 1.000 52,000 50,400 0.9692 0.789 0.789 0.884 0.750 0.789 65,877 0.7651 1.01%
2021-08-10 0 0.990 0.920 1.000 0.920 1.000 44,000 40,800 0.9273 0.781 0.726 0.789 0.726 0.789 55,742 0.7319 8.79%
2021-08-09 0 0.910 0.910 1.290 0.900 0.910 20,000 18,160 0.9080 0.718 0.718 1.018 0.710 0.718 25,337 0.7167 1.11%
2021-08-06 0 0.900 0.890 1.080 0.900 0.900 8,000 7,200 0.9000 0.710 0.703 0.853 0.710 0.710 10,135 0.7104 0.00%
2021-08-05 0 0.900 0.900 0.980 0.870 0.950 215,000 196,430 0.9136 0.710 0.710 0.774 0.687 0.750 272,375 0.7212 -4.26%
2021-08-04 0 0.940 0.940 1.020 0.940 0.980 212,000 203,120 0.9581 0.742 0.742 0.805 0.742 0.774 268,575 0.7563 -2.08%
2021-08-03 0 0.960 0.940 0.970 0.960 0.980 136,300 132,036 0.9687 0.758 0.742 0.766 0.758 0.774 172,673 0.7647 -1.03%
2021-08-02 0 0.970 0.970 1.030 0.970 0.990 153,000 149,980 0.9803 0.766 0.766 0.813 0.766 0.781 193,830 0.7738 -1.02%
2021-07-30 0 0.980 0.960 1.050 0.980 1.000 120,000 118,800 0.9900 0.774 0.758 0.829 0.774 0.789 152,023 0.7815 0.00%
2021-07-29 0 0.980 0.980 1.030 0.980 1.020 189,060 189,348 1.0015 0.774 0.774 0.813 0.774 0.805 239,513 0.7906 -3.92%
2021-07-28 0 1.020 1.010 1.070 1.020 1.030 80,100 82,378 1.0284 0.805 0.797 0.845 0.805 0.813 101,476 0.8118 -2.86%
2021-07-27 0 1.050 1.000 1.060 1.080 1.080 72,000 77,640 1.0783 0.829 0.789 0.837 0.853 0.853 91,214 0.8512 -2.78%
2021-07-26 0 1.080 1.050 1.100 1.050 1.100 136,000 148,480 1.0918 0.853 0.829 0.868 0.829 0.868 172,293 0.8618 -0.92%
2021-07-23 0 1.090 1.090 1.230 1.090 1.110 136,080 149,846 1.1012 0.860 0.860 0.971 0.860 0.876 172,394 0.8692 -0.91%
2021-07-22 0 1.100 1.100 1.230 1.100 1.110 530,000 583,540 1.1010 0.868 0.868 0.971 0.868 0.876 671,436 0.8691 -0.90%
2021-07-21 0 1.110 1.110 1.130 1.110 1.110 20,680 22,880 1.1064 0.876 0.876 0.892 0.876 0.876 26,199 0.8733 1.83%
2021-07-20 0 1.090 1.090 1.100 1.090 1.110 96,000 105,920 1.1033 0.860 0.860 0.868 0.860 0.876 121,619 0.8709 -0.91%
2021-07-19 0 1.100 1.100 1.190 1.100 1.100 530,000 582,920 1.0998 0.868 0.868 0.939 0.868 0.868 671,436 0.8682 0.92%
2021-07-16 0 1.090 1.090 1.210 1.090 1.110 80,000 88,480 1.1060 0.860 0.860 0.955 0.860 0.876 101,349 0.8730 -1.80%
2021-07-15 0 1.110 1.110 1.190 1.110 1.120 32,000 35,560 1.1113 0.876 0.876 0.939 0.876 0.884 40,540 0.8772 -0.89%
2021-07-14 0 1.120 1.100 1.110 1.100 1.130 72,000 80,520 1.1183 0.884 0.868 0.876 0.868 0.892 91,214 0.8828 4.67%
2021-07-13 0 1.070 1.050 1.080 1.060 1.100 200,700 216,401 1.0782 0.845 0.829 0.853 0.837 0.868 254,259 0.8511 -1.83%
2021-07-12 0 1.090 1.090 1.100 1.090 1.110 96,000 105,360 1.0975 0.860 0.860 0.868 0.860 0.876 121,619 0.8663 0.93%
2021-07-09 0 1.080 1.080 1.090 1.080 1.130 252,000 278,880 1.1067 0.853 0.853 0.860 0.853 0.892 319,249 0.8736 4.85%
2021-07-08 0 1.030 1.030 1.040 1.030 1.100 252,000 269,240 1.0684 0.813 0.813 0.821 0.813 0.868 319,249 0.8434 0.98%
2021-07-07 0 1.020 1.020 1.070 1.020 1.100 120,000 127,480 1.0623 0.805 0.805 0.845 0.805 0.868 152,023 0.8386 -2.86%
2021-07-06 0 1.050 1.020 1.060 1.010 1.220 170,000 176,980 1.0411 0.829 0.805 0.837 0.797 0.963 215,366 0.8218 6.06%
2021-07-05 0 0.990 0.990 1.100 0.960 1.020 344,000 340,960 0.9912 0.781 0.781 0.868 0.758 0.805 435,800 0.7824 0.00%
2021-07-02 0 0.990 0.990 1.230 0.990 1.010 149,500 150,445 1.0063 0.781 0.781 0.971 0.781 0.797 189,396 0.7943 0.00%
2021-06-30 0 0.990 0.990 1.040 0.990 1.000 68,000 67,920 0.9988 0.781 0.781 0.821 0.781 0.789 86,147 0.7884 2.06%
2021-06-29 0 0.970 0.970 0.990 0.960 1.000 200,000 195,960 0.9798 0.766 0.766 0.781 0.758 0.789 253,372 0.7734 2.11%
2021-06-28 0 0.950 0.950 0.990 0.950 1.000 316,000 307,000 0.9715 0.750 0.750 0.781 0.750 0.789 400,328 0.7669 -1.04%
2021-06-25 0 0.960 0.960 1.000 0.950 1.010 268,000 264,840 0.9882 0.758 0.758 0.789 0.750 0.797 339,519 0.7800 1.05%
2021-06-24 0 0.950 0.950 1.000 0.940 1.000 236,000 229,840 0.9739 0.750 0.750 0.789 0.742 0.789 298,979 0.7687 0.00%
2021-06-23 0 0.950 0.950 0.990 0.950 1.000 240,000 232,240 0.9677 0.750 0.750 0.781 0.750 0.789 304,047 0.7638 0.00%
2021-06-22 0 0.950 0.950 1.010 0.950 1.010 224,000 220,200 0.9830 0.750 0.750 0.797 0.750 0.797 283,777 0.7760 -4.04%
2021-06-21 0 0.990 0.990 1.000 0.990 0.990 24,000 23,760 0.9900 0.781 0.781 0.789 0.781 0.781 30,405 0.7815 2.06%
2021-06-18 0 0.970 0.970 0.990 0.970 1.010 140,000 139,600 0.9971 0.766 0.766 0.781 0.766 0.797 177,361 0.7871 1.04%
2021-06-17 0 0.960 0.960 1.020 0.960 1.020 236,000 231,360 0.9803 0.758 0.758 0.805 0.758 0.805 298,979 0.7738 -4.00%
2021-06-16 0 1.000 0.980 1.050 1.000 1.000 60,000 60,000 1.0000 0.789 0.774 0.829 0.789 0.789 76,012 0.7894 1.01%
2021-06-15 0 0.990 0.990 1.020 0.900 1.030 501,300 491,420 0.9803 0.781 0.781 0.805 0.710 0.813 635,078 0.7738 -1.00%
2021-06-11 0 1.000 0.990 1.010 1.000 1.020 128,000 129,120 1.0088 0.789 0.781 0.797 0.789 0.805 162,158 0.7963 0.00%
2021-06-10 0 1.000 0.990 1.020 1.000 1.110 537,000 561,580 1.0458 0.789 0.781 0.805 0.789 0.876 680,304 0.8255 -7.41%
2021-06-09 0 1.080 1.060 1.080 1.060 1.100 280,000 304,200 1.0864 0.853 0.837 0.853 0.837 0.868 354,721 0.8576 0.00%
2021-06-08 0 1.080 1.080 1.090 1.080 1.100 100,000 109,200 1.0920 0.853 0.853 0.860 0.853 0.868 126,686 0.8620 0.93%
2021-06-07 0 1.070 1.070 1.110 1.070 1.100 76,000 82,640 1.0874 0.845 0.845 0.876 0.845 0.868 96,281 0.8583 -0.93%
2021-06-04 0 1.080 1.070 1.080 1.080 1.110 156,000 170,400 1.0923 0.853 0.845 0.853 0.853 0.876 197,630 0.8622 -1.82%
2021-06-03 0 1.100 1.040 1.100 1.040 1.100 280,000 303,200 1.0829 0.868 0.821 0.868 0.821 0.868 354,721 0.8548 1.85%
2021-06-02 0 1.080 1.070 1.100 1.080 1.110 144,000 157,120 1.0911 0.853 0.845 0.868 0.853 0.876 182,428 0.8613 0.00%
2021-06-01 0 1.080 1.080 1.130 1.080 1.080 28,000 30,560 1.0914 0.853 0.853 0.892 0.853 0.853 35,472 0.8615 0.00%
2021-05-31 0 1.080 1.080 1.100 1.070 1.120 452,000 498,000 1.1018 0.853 0.853 0.868 0.845 0.884 572,621 0.8697 0.93%
2021-05-28 0 1.070 1.070 1.100 1.060 1.120 436,000 475,000 1.0894 0.845 0.845 0.868 0.837 0.884 552,351 0.8600 0.00%
2021-05-27 0 1.070 1.070 1.090 1.070 1.100 76,800 83,472 1.0869 0.845 0.845 0.860 0.845 0.868 97,295 0.8579 -0.93%
2021-05-26 0 1.080 1.060 1.080 1.080 1.120 160,700 176,048 1.0955 0.853 0.837 0.853 0.853 0.884 203,585 0.8647 3.85%
2021-05-25 0 1.040 1.040 1.090 0.910 1.150 1,288,000 1,436,640 1.1154 0.821 0.821 0.860 0.718 0.908 1,631,717 0.8804 -7.96%
2021-05-24 0 1.130 1.100 1.130 1.100 1.140 274,000 305,960 1.1166 0.892 0.868 0.892 0.868 0.900 347,120 0.8814 0.00%
2021-05-21 0 1.130 1.130 1.240 1.130 1.130 16,000 18,080 1.1300 0.892 0.892 0.979 0.892 0.892 20,270 0.8920 0.00%
2021-05-20 0 1.130 1.130 1.240 1.120 1.150 140,200 159,136 1.1351 0.892 0.892 0.979 0.884 0.908 177,614 0.8960 0.00%
2021-05-18 0 1.130 1.120 1.150 1.120 1.160 260,100 296,372 1.1395 0.892 0.884 0.908 0.884 0.916 329,511 0.8994 1.80%
2021-05-17 0 1.110 1.110 1.160 1.110 1.170 100,000 113,840 1.1384 0.876 0.876 0.916 0.876 0.924 126,686 0.8986 -3.48%
2021-05-14 0 1.150 1.100 1.160 1.070 1.150 204,000 225,120 1.1035 0.908 0.868 0.916 0.845 0.908 258,440 0.8711 7.48%
2021-05-13 0 1.070 1.070 1.100 1.060 1.100 44,260 47,494 1.0731 0.845 0.845 0.868 0.837 0.868 56,071 0.8470 0.94%
2021-05-12 0 1.060 1.050 1.150 1.050 1.060 92,000 97,440 1.0591 0.837 0.829 0.908 0.829 0.837 116,551 0.8360 0.95%
2021-05-11 0 1.050 1.050 1.100 1.040 1.110 341,000 365,390 1.0715 0.829 0.829 0.868 0.821 0.876 432,000 0.8458 -5.41%
2021-05-10 0 1.110 1.100 1.210 1.020 1.110 456,000 487,320 1.0687 0.876 0.868 0.955 0.805 0.876 577,689 0.8436 0.91%
2021-05-07 0 1.100 1.090 1.100 1.070 1.270 1,116,200 1,252,648 1.1222 0.868 0.860 0.868 0.845 1.002 1,414,070 0.8858 -13.39%
2021-05-06 0 1.270 1.240 1.270 1.230 1.310 615,500 776,040 1.2608 1.002 0.979 1.002 0.971 1.034 779,753 0.9952 -4.51%
2021-05-05 0 1.330 1.320 1.370 1.300 1.390 172,000 228,640 1.3293 1.050 1.042 1.081 1.026 1.097 217,900 1.0493 -5.67%
2021-05-04 0 1.410 1.390 1.410 1.330 1.420 456,000 632,560 1.3872 1.113 1.097 1.113 1.050 1.121 577,689 1.0950 -2.76%
2021-05-03 0 1.450 1.440 1.480 1.400 1.480 460,000 658,700 1.4320 1.145 1.137 1.168 1.105 1.168 582,756 1.1303 -3.33%
2021-04-30 0 1.500 1.500 1.520 1.380 1.620 2,623,000 3,968,250 1.5129 1.184 1.184 1.200 1.089 1.279 3,322,977 1.1942 -1.32%
2021-04-29 0 1.520 1.500 1.520 1.250 1.530 4,935,500 7,119,330 1.4425 1.200 1.184 1.200 0.987 1.208 6,252,593 1.1386 16.92%
2021-04-28 0 1.300 1.290 1.330 1.200 1.370 362,000 472,880 1.3063 1.026 1.018 1.050 0.947 1.081 458,604 1.0311 -2.26%
2021-04-27 0 1.330 1.330 1.340 1.310 1.380 193,000 256,040 1.3266 1.050 1.050 1.058 1.034 1.089 244,504 1.0472 -2.92%
2021-04-26 0 1.370 1.350 1.370 1.310 1.390 172,000 233,440 1.3572 1.081 1.066 1.081 1.034 1.097 217,900 1.0713 -1.44%
2021-04-23 0 1.390 1.380 1.390 1.310 1.420 2,340,000 3,178,920 1.3585 1.097 1.089 1.097 1.034 1.121 2,964,455 1.0723 -0.71%
2021-04-22 0 1.400 1.400 1.420 1.400 1.550 2,715,400 3,999,436 1.4729 1.105 1.105 1.121 1.105 1.223 3,440,035 1.1626 -5.41%
2021-04-21 0 1.480 1.470 1.480 1.070 1.550 1,432,000 1,999,720 1.3965 1.168 1.160 1.168 0.845 1.223 1,814,145 1.1023 45.10%
2021-04-20 0 1.020 1.020 1.050 1.020 1.020 44,000 44,880 1.0200 0.805 0.805 0.829 0.805 0.805 55,742 0.8051 -0.97%
2021-04-19 0 1.030 1.020 1.070 - - 0 0 - 0.813 0.805 0.845 - - 0 - 0.00%
2021-04-16 0 1.030 0.990 1.030 - - 0 0 - 0.813 0.781 0.813 - - 0 - 0.00%
2021-04-15 0 1.030 1.010 1.080 - - 0 0 - 0.813 0.797 0.853 - - 0 - 0.00%
2021-04-14 0 1.030 1.030 1.090 1.030 1.030 48,000 49,440 1.0300 0.813 0.813 0.860 0.813 0.813 60,809 0.8130 -0.96%
2021-04-13 0 1.040 0.990 1.050 1.010 1.050 64,000 64,800 1.0125 0.821 0.781 0.829 0.797 0.829 81,079 0.7992 5.05%
2021-04-12 0 0.990 0.990 1.050 0.990 1.010 64,000 64,560 1.0088 0.781 0.781 0.829 0.781 0.797 81,079 0.7963 -1.98%
2021-04-09 0 1.010 1.000 1.010 - - 2,000 1,940 0.9700 0.797 0.789 0.797 - - 2,534 0.7657 0.00%
2021-04-08 0 1.010 1.010 1.060 1.010 1.100 1,032,000 1,132,120 1.0970 0.797 0.797 0.837 0.797 0.868 1,307,401 0.8659 -2.88%
2021-04-07 0 1.040 1.030 1.040 1.040 1.050 69,600 72,936 1.0479 0.821 0.813 0.821 0.821 0.829 88,174 0.8272 -1.89%
2021-04-01 0 1.060 1.010 1.110 1.010 1.060 8,000 8,280 1.0350 0.837 0.797 0.876 0.797 0.837 10,135 0.8170 3.92%
2021-03-31 0 1.020 1.020 1.060 1.020 1.030 112,000 115,440 1.0307 0.805 0.805 0.837 0.805 0.813 141,888 0.8136 2.00%
2021-03-30 0 1.000 1.000 1.050 0.980 1.050 1,560,800 1,636,008 1.0482 0.789 0.789 0.829 0.774 0.829 1,977,317 0.8274 3.09%
2021-03-29 0 0.970 0.970 1.080 0.970 1.000 96,000 95,080 0.9904 0.766 0.766 0.853 0.766 0.789 121,619 0.7818 -1.02%
2021-03-26 0 0.980 0.980 1.020 0.980 1.000 316,060 315,377 0.9978 0.774 0.774 0.805 0.774 0.789 400,404 0.7876 0.00%
2021-03-25 0 0.980 0.960 0.990 0.980 0.980 71,000 69,490 0.9787 0.774 0.758 0.781 0.774 0.774 89,947 0.7726 2.08%
2021-03-24 0 0.960 0.960 0.990 0.960 1.000 189,000 185,840 0.9833 0.758 0.758 0.781 0.758 0.789 239,437 0.7762 0.00%
2021-03-23 0 0.960 0.960 0.970 0.960 0.970 60,000 57,640 0.9607 0.758 0.758 0.766 0.758 0.766 76,012 0.7583 3.23%
2021-03-22 0 0.930 0.930 0.970 0.930 0.950 75,000 70,890 0.9452 0.734 0.734 0.766 0.734 0.750 95,015 0.7461 1.09%
2021-03-19 0 0.920 0.920 0.980 0.920 1.050 48,000 46,360 0.9658 0.726 0.726 0.774 0.726 0.829 60,809 0.7624 -1.08%
2021-03-18 0 0.930 0.930 0.950 0.930 0.930 20,000 18,600 0.9300 0.734 0.734 0.750 0.734 0.734 25,337 0.7341 -2.11%
2021-03-17 0 0.950 0.930 0.950 0.950 0.960 68,000 64,680 0.9512 0.750 0.734 0.750 0.750 0.758 86,147 0.7508 3.26%
2021-03-16 0 0.920 0.920 0.930 0.920 0.940 160,000 149,120 0.9320 0.726 0.726 0.734 0.726 0.742 202,698 0.7357 1.10%
2021-03-15 0 0.910 0.910 0.920 0.890 0.930 118,100 108,208 0.9162 0.718 0.718 0.726 0.703 0.734 149,616 0.7232 2.25%
2021-03-12 0 0.890 0.890 1.020 - - 0 0 - 0.703 0.703 0.805 - - 0 - 0.00%
2021-03-11 0 0.890 0.890 0.950 0.890 0.890 52,600 46,676 0.8874 0.703 0.703 0.750 0.703 0.703 66,637 0.7005 0.00%
2021-03-10 0 0.890 0.890 1.020 0.890 0.890 10,800 9,528 0.8822 0.703 0.703 0.805 0.703 0.703 13,682 0.6964 0.00%
2021-03-09 0 0.890 0.890 1.020 0.890 0.890 12,000 10,680 0.8900 0.703 0.703 0.805 0.703 0.703 15,202 0.7025 0.00%
2021-03-08 0 0.890 0.890 1.000 0.890 0.890 32,000 28,480 0.8900 0.703 0.703 0.789 0.703 0.703 40,540 0.7025 0.00%
2021-03-05 0 0.890 0.890 1.010 0.890 0.890 36,000 32,040 0.8900 0.703 0.703 0.797 0.703 0.703 45,607 0.7025 0.00%
2021-03-04 0 0.890 0.870 1.010 0.890 0.900 73,000 65,060 0.8912 0.703 0.687 0.797 0.703 0.710 92,481 0.7035 0.00%
2021-03-03 0 0.890 0.890 0.950 0.890 0.900 172,000 153,120 0.8902 0.703 0.703 0.750 0.703 0.710 217,900 0.7027 1.14%
2021-03-02 0 0.880 0.880 0.920 0.880 0.960 36,000 32,120 0.8922 0.695 0.695 0.726 0.695 0.758 45,607 0.7043 -1.12%
2021-03-01 0 0.890 0.880 0.890 0.890 0.890 4,000 3,560 0.8900 0.703 0.695 0.703 0.703 0.703 5,067 0.7025 -1.11%
2021-02-26 0 0.900 0.890 0.900 - - 0 0 - 0.710 0.703 0.710 - - 0 - 0.00%
2021-02-25 0 0.900 0.900 0.920 0.900 0.920 36,400 32,948 0.9052 0.710 0.710 0.726 0.710 0.726 46,114 0.7145 0.00%
2021-02-24 0 0.900 0.870 0.930 0.860 0.940 204,000 179,700 0.8809 0.710 0.687 0.734 0.679 0.742 258,440 0.6953 -4.26%
2021-02-23 0 0.940 0.900 0.940 0.820 1.150 1,526,600 1,354,742 0.8874 0.742 0.710 0.742 0.647 0.908 1,933,990 0.7005 14.63%
2021-02-22 0 0.820 0.810 0.820 0.810 0.820 152,300 123,794 0.8128 0.647 0.639 0.647 0.639 0.647 192,943 0.6416 1.23%
2021-02-19 0 0.810 0.810 0.820 0.810 0.820 132,000 108,120 0.8191 0.639 0.639 0.647 0.639 0.647 167,226 0.6466 0.00%
2021-02-18 0 0.810 0.810 0.820 0.810 0.820 376,000 305,880 0.8135 0.639 0.639 0.647 0.639 0.647 476,340 0.6421 0.00%
2021-02-17 0 0.810 0.810 0.820 0.810 0.820 235,300 192,457 0.8179 0.639 0.639 0.647 0.639 0.647 298,092 0.6456 -1.22%
2021-02-16 0 0.820 0.810 0.820 0.810 0.820 108,060 88,285 0.8170 0.647 0.639 0.647 0.639 0.647 136,897 0.6449 1.23%
2021-02-11 0 0.810 0.810 0.820 0.810 0.820 200,000 163,720 0.8186 0.639 0.639 0.647 0.639 0.647 253,372 0.6462 -1.22%
2021-02-10 0 0.820 0.800 0.830 0.820 0.830 184,000 150,920 0.8202 0.647 0.631 0.655 0.647 0.655 233,102 0.6474 -1.20%
2021-02-09 0 0.830 0.830 0.860 0.830 0.830 20,000 16,600 0.8300 0.655 0.655 0.679 0.655 0.655 25,337 0.6552 0.00%
2021-02-08 0 0.830 0.830 0.850 0.830 0.860 116,000 97,960 0.8445 0.655 0.655 0.671 0.655 0.679 146,956 0.6666 1.22%
2021-02-05 0 0.820 0.810 0.820 0.820 0.820 62,000 50,780 0.8190 0.647 0.639 0.647 0.647 0.647 78,545 0.6465 0.00%
2021-02-04 0 0.820 0.820 0.860 0.820 0.820 4,000 3,280 0.8200 0.647 0.647 0.679 0.647 0.647 5,067 0.6473 2.50%
2021-02-03 0 0.800 0.800 0.820 0.800 0.870 202,000 166,800 0.8257 0.631 0.631 0.647 0.631 0.687 255,906 0.6518 -4.76%
2021-02-02 0 0.840 0.820 0.840 0.840 0.860 124,400 105,692 0.8496 0.663 0.647 0.663 0.663 0.679 157,598 0.6706 -5.62%
2021-02-01 0 0.890 0.870 - 0.870 0.890 128,000 112,640 0.8800 0.703 0.687 - 0.687 0.703 162,158 0.6946 4.71%
2021-01-29 0 0.850 0.820 0.850 0.850 0.850 60,650 51,533 0.8497 0.671 0.647 0.671 0.671 0.671 76,835 0.6707 0.00%
2021-01-28 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.671 0.671 0.679 0.671 0.671 65,877 0.6709 0.00%
2021-01-27 0 0.850 0.840 0.850 - - 0 0 - 0.671 0.663 0.671 - - 0 - -1.16%
2021-01-26 0 0.860 0.850 0.860 0.860 0.860 9,000 7,700 0.8556 0.679 0.671 0.679 0.679 0.679 11,402 0.6753 1.18%
2021-01-25 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.671 0.671 0.679 0.671 0.671 20,270 0.6709 1.19%
2021-01-22 0 0.840 0.840 0.860 0.840 0.860 65,000 55,770 0.8580 0.663 0.663 0.679 0.663 0.679 82,346 0.6773 -2.33%
2021-01-21 0 0.860 0.860 0.880 0.850 0.890 170,000 147,660 0.8686 0.679 0.679 0.695 0.671 0.703 215,366 0.6856 -2.27%
2021-01-20 0 0.880 0.840 0.880 0.770 0.890 172,000 146,480 0.8516 0.695 0.663 0.695 0.608 0.703 217,900 0.6722 6.02%
2021-01-19 0 0.830 0.830 0.850 0.830 0.850 93,400 78,920 0.8450 0.655 0.655 0.671 0.655 0.671 118,325 0.6670 0.00%
2021-01-18 0 0.830 0.830 0.850 0.830 0.870 81,000 68,600 0.8469 0.655 0.655 0.671 0.655 0.687 102,616 0.6685 1.22%
2021-01-15 0 0.820 0.820 0.840 0.820 0.890 42,000 35,380 0.8424 0.647 0.647 0.663 0.647 0.703 53,208 0.6649 -2.38%
2021-01-14 0 0.840 0.840 0.900 0.820 0.840 104,000 86,840 0.8350 0.663 0.663 0.710 0.647 0.663 131,754 0.6591 5.00%
2021-01-13 0 0.800 0.800 0.850 0.800 0.840 169,300 139,123 0.8218 0.631 0.631 0.671 0.631 0.663 214,480 0.6487 -3.61%
2021-01-12 0 0.830 0.830 0.840 0.830 0.870 224,040 190,833 0.8518 0.655 0.655 0.663 0.655 0.687 283,828 0.6724 -4.60%
2021-01-11 0 0.870 0.860 0.870 0.870 0.870 79,000 68,610 0.8685 0.687 0.679 0.687 0.687 0.687 100,082 0.6855 1.16%
2021-01-08 0 0.860 0.860 0.930 0.850 0.860 24,000 20,440 0.8517 0.679 0.679 0.734 0.671 0.679 30,405 0.6723 0.00%
2021-01-07 0 0.860 0.860 0.900 0.860 0.860 28,000 24,320 0.8686 0.679 0.679 0.710 0.679 0.679 35,472 0.6856 -1.15%
2021-01-06 0 0.870 0.870 0.900 0.870 0.890 112,000 98,640 0.8807 0.687 0.687 0.710 0.687 0.703 141,888 0.6952 -2.25%
2021-01-05 0 0.890 0.890 0.900 0.890 0.890 48,000 42,720 0.8900 0.703 0.703 0.710 0.703 0.703 60,809 0.7025 0.00%
2021-01-04 0 0.890 0.870 0.890 0.890 0.890 800,000 712,000 0.8900 0.703 0.687 0.703 0.703 0.703 1,013,489 0.7025 0.00%
2020-12-31 0 0.890 0.870 0.890 0.890 0.890 60,000 53,400 0.8900 0.703 0.687 0.703 0.703 0.703 76,012 0.7025 0.00%
2020-12-30 0 0.890 0.840 0.900 0.840 0.900 37,000 31,960 0.8638 0.703 0.663 0.710 0.663 0.710 46,874 0.6818 4.71%
2020-12-29 0 0.850 0.850 0.900 0.850 0.930 82,400 71,724 0.8704 0.671 0.671 0.710 0.671 0.734 104,389 0.6871 1.19%
2020-12-28 0 0.840 0.830 0.930 0.830 0.840 444,000 372,640 0.8393 0.663 0.655 0.734 0.655 0.663 562,486 0.6625 0.00%
2020-12-24 0 0.840 0.820 0.930 - - 0 0 - 0.663 0.647 0.734 - - 0 - 0.00%
2020-12-23 0 0.840 0.840 0.930 0.840 0.860 92,120 78,577 0.8530 0.663 0.663 0.734 0.663 0.679 116,703 0.6733 -1.18%
2020-12-22 0 0.850 0.840 0.850 0.850 0.870 88,000 75,720 0.8605 0.671 0.663 0.671 0.671 0.687 111,484 0.6792 1.19%
2020-12-21 0 0.840 0.840 0.880 0.820 0.930 136,200 116,482 0.8552 0.663 0.663 0.695 0.647 0.734 172,546 0.6751 -3.45%
2020-12-18 0 0.870 0.850 0.890 0.870 0.900 64,000 55,800 0.8719 0.687 0.671 0.703 0.687 0.710 81,079 0.6882 0.00%
2020-12-17 0 0.870 0.870 0.900 0.850 0.900 112,700 97,360 0.8639 0.687 0.687 0.710 0.671 0.710 142,775 0.6819 1.16%
2020-12-16 0 0.860 0.860 0.870 0.860 0.860 20,000 17,200 0.8600 0.679 0.679 0.687 0.679 0.679 25,337 0.6788 -1.15%
2020-12-15 0 0.870 0.870 0.910 0.870 0.940 60,000 52,720 0.8787 0.687 0.687 0.718 0.687 0.742 76,012 0.6936 0.00%
2020-12-14 0 0.870 0.870 0.930 0.870 0.870 20,500 17,820 0.8693 0.687 0.687 0.734 0.687 0.687 25,971 0.6862 2.35%
2020-12-11 0 0.850 0.850 0.860 0.850 0.870 144,000 123,880 0.8603 0.671 0.671 0.679 0.671 0.687 182,428 0.6791 0.00%
2020-12-10 0 0.850 0.850 0.890 0.850 0.890 204,000 179,560 0.8802 0.671 0.671 0.703 0.671 0.703 258,440 0.6948 -4.49%
2020-12-09 0 0.890 0.870 0.890 0.890 0.890 120,000 106,800 0.8900 0.703 0.687 0.703 0.703 0.703 152,023 0.7025 3.49%
2020-12-08 0 0.860 0.860 0.880 0.860 0.880 90,000 78,180 0.8687 0.679 0.679 0.695 0.679 0.695 114,018 0.6857 0.00%
2020-12-07 0 0.860 0.840 0.860 0.840 0.860 72,660 62,374 0.8584 0.679 0.663 0.679 0.663 0.679 92,050 0.6776 0.00%
2020-12-04 0 0.860 0.860 0.950 0.850 0.850 4,000 3,400 0.8500 0.679 0.679 0.750 0.671 0.671 5,067 0.6709 1.18%
2020-12-03 0 0.850 0.850 0.860 0.750 0.860 476,500 395,530 0.8301 0.671 0.671 0.679 0.592 0.679 603,659 0.6552 -2.30%
2020-12-02 0 0.870 0.870 0.950 0.870 0.870 24,000 20,880 0.8700 0.687 0.687 0.750 0.687 0.687 30,405 0.6867 -2.25%
2020-12-01 0 0.890 0.860 0.900 0.880 0.900 288,000 256,320 0.8900 0.703 0.679 0.710 0.695 0.710 364,856 0.7025 1.14%
2020-11-30 0 0.880 0.880 0.950 - - 0 0 - 0.695 0.695 0.750 - - 0 - 0.00%
2020-11-27 0 0.880 0.880 0.930 - - 0 0 - 0.695 0.695 0.734 - - 0 - 2.33%
2020-11-26 0 0.860 0.860 0.930 0.860 0.880 304,000 265,440 0.8732 0.679 0.679 0.734 0.679 0.695 385,126 0.6892 -1.15%
2020-11-25 0 0.870 0.870 0.910 0.870 0.930 157,000 143,280 0.9126 0.687 0.687 0.718 0.687 0.734 198,897 0.7204 -2.25%
2020-11-24 0 0.890 0.880 0.890 0.890 0.890 60,000 53,400 0.8900 0.703 0.695 0.703 0.703 0.703 76,012 0.7025 3.49%
2020-11-23 0 0.860 0.860 0.950 0.860 0.860 28,000 24,080 0.8600 0.679 0.679 0.750 0.679 0.679 35,472 0.6788 2.38%
2020-11-20 0 0.840 0.830 0.900 0.820 0.900 752,000 640,880 0.8522 0.663 0.655 0.710 0.647 0.710 952,680 0.6727 -5.62%
2020-11-19 0 0.890 0.890 0.910 0.890 0.910 64,100 58,246 0.9087 0.703 0.703 0.718 0.703 0.718 81,206 0.7173 -1.11%
2020-11-18 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.710 0.710 0.742 0.710 0.710 50,674 0.7104 1.12%
2020-11-17 0 0.890 0.890 0.910 0.890 0.910 174,000 156,640 0.9002 0.703 0.703 0.718 0.703 0.718 220,434 0.7106 -2.20%
2020-11-16 0 0.910 0.910 0.920 0.910 0.910 22,000 19,940 0.9064 0.718 0.718 0.726 0.718 0.718 27,871 0.7154 0.00%
2020-11-13 0 0.910 0.910 0.920 0.910 0.910 44,000 40,040 0.9100 0.718 0.718 0.726 0.718 0.718 55,742 0.7183 1.11%
2020-11-12 0 0.900 0.900 0.980 - - 0 0 - 0.710 0.710 0.774 - - 0 - 0.00%
2020-11-11 0 0.900 0.900 0.980 0.880 0.910 128,000 115,680 0.9038 0.710 0.710 0.774 0.695 0.718 162,158 0.7134 -1.10%
2020-11-10 0 0.910 0.910 0.920 0.910 0.910 23,000 20,800 0.9043 0.718 0.718 0.726 0.718 0.718 29,138 0.7138 0.00%
2020-11-09 0 0.910 0.910 0.960 0.910 0.910 25,000 22,720 0.9088 0.718 0.718 0.758 0.718 0.718 31,672 0.7174 0.00%
2020-11-06 0 0.910 0.910 0.920 0.890 0.910 256,000 230,400 0.9000 0.718 0.718 0.726 0.703 0.718 324,316 0.7104 2.25%
2020-11-05 0 0.890 0.890 0.900 0.890 0.900 84,200 75,534 0.8971 0.703 0.703 0.710 0.703 0.710 106,670 0.7081 0.00%
2020-11-04 0 0.890 0.890 0.920 0.890 0.890 4,000 3,560 0.8900 0.703 0.703 0.726 0.703 0.703 5,067 0.7025 0.00%
2020-11-03 0 0.890 0.870 0.910 0.890 0.920 124,000 111,680 0.9006 0.703 0.687 0.718 0.703 0.726 157,091 0.7109 -1.11%
2020-11-02 0 0.900 0.820 0.900 - - 0 0 - 0.710 0.647 0.710 - - 0 - -3.23%
2020-10-30 0 0.930 0.870 0.960 0.890 0.930 141,880 127,249 0.8969 0.734 0.687 0.758 0.703 0.734 179,742 0.7080 4.49%
2020-10-29 0 0.890 0.870 0.890 0.890 0.900 121,200 108,432 0.8947 0.703 0.687 0.703 0.703 0.710 153,544 0.7062 0.00%
2020-10-28 0 0.890 0.870 0.890 0.890 0.950 668,000 628,560 0.9410 0.703 0.687 0.703 0.703 0.750 846,263 0.7427 -1.11%
2020-10-27 0 0.900 0.880 0.960 0.860 1.000 1,300,000 1,268,760 0.9760 0.710 0.695 0.758 0.679 0.789 1,646,920 0.7704 -1.10%
2020-10-23 0 0.910 0.910 0.990 - - 0 0 - 0.718 0.718 0.781 - - 0 - 0.00%
2020-10-22 0 0.910 0.910 0.980 - - 0 0 - 0.718 0.718 0.774 - - 0 - 0.00%
2020-10-21 0 0.910 0.910 0.980 - - 0 0 - 0.718 0.718 0.774 - - 0 - 0.00%
2020-10-20 0 0.910 0.910 0.920 0.910 0.910 4,600 4,168 0.9061 0.718 0.718 0.726 0.718 0.718 5,828 0.7152 -1.09%
2020-10-19 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.726 0.726 0.750 0.726 0.726 10,135 0.7262 -5.15%
2020-10-16 0 0.970 0.910 0.970 0.980 0.980 13,680 13,238 0.9677 0.766 0.718 0.766 0.774 0.774 17,331 0.7638 5.43%
2020-10-15 0 0.920 0.900 0.970 - - 0 0 - 0.726 0.710 0.766 - - 0 - 0.00%
2020-10-14 0 0.920 0.900 0.920 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2020-10-12 0 0.920 0.920 0.950 0.920 0.920 24,000 22,080 0.9200 0.726 0.726 0.750 0.726 0.726 30,405 0.7262 2.22%
2020-10-09 0 0.900 0.900 0.960 - - 400 348 0.8700 0.710 0.710 0.758 - - 507 0.6867 0.00%
2020-10-08 0 0.900 0.900 1.000 - - 36,000 32,400 0.9000 0.710 0.710 0.789 - - 45,607 0.7104 0.00%
2020-10-07 0 0.900 0.900 0.960 0.900 0.900 17,500 15,705 0.8974 0.710 0.710 0.758 0.710 0.710 22,170 0.7084 -3.23%
2020-10-06 0 0.930 0.910 0.930 0.930 0.930 124,000 115,320 0.9300 0.734 0.718 0.734 0.734 0.734 157,091 0.7341 3.33%
2020-10-05 0 0.900 0.900 0.940 0.900 0.960 216,000 202,560 0.9378 0.710 0.710 0.742 0.710 0.758 273,642 0.7402 -1.10%
2020-09-30 0 0.910 0.900 0.950 - - 0 0 - 0.718 0.710 0.750 - - 0 - 0.00%
2020-09-29 0 0.910 0.910 0.950 0.910 0.910 4,000 3,640 0.9100 0.718 0.718 0.750 0.718 0.718 5,067 0.7183 0.00%
2020-09-28 0 0.910 0.910 0.940 0.910 0.930 82,000 75,760 0.9239 0.718 0.718 0.742 0.718 0.734 103,883 0.7293 1.11%
2020-09-25 0 0.900 0.900 0.910 0.900 0.900 48,000 43,200 0.9000 0.710 0.710 0.718 0.710 0.710 60,809 0.7104 0.00%
2020-09-24 0 0.900 0.900 0.910 0.870 0.900 56,000 49,600 0.8857 0.710 0.710 0.718 0.687 0.710 70,944 0.6991 3.45%
2020-09-23 0 0.870 0.870 0.910 0.870 0.870 8,000 6,960 0.8700 0.687 0.687 0.718 0.687 0.687 10,135 0.6867 -2.25%
2020-09-22 0 0.890 0.890 0.900 0.890 0.900 54,000 48,480 0.8978 0.703 0.703 0.710 0.703 0.710 68,411 0.7087 -2.20%
2020-09-21 0 0.910 0.880 0.910 - - 0 0 - 0.718 0.695 0.718 - - 0 - 0.00%
2020-09-18 0 0.910 0.880 0.910 - - 1,800 1,512 0.8400 0.718 0.695 0.718 - - 2,280 0.6631 0.00%
2020-09-17 0 0.910 0.910 0.940 0.900 0.900 16,000 14,400 0.9000 0.718 0.718 0.742 0.710 0.710 20,270 0.7104 1.11%
2020-09-16 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.710 0.710 0.750 0.710 0.710 5,067 0.7104 2.27%
2020-09-15 0 0.880 0.880 0.910 0.880 0.910 84,500 75,795 0.8970 0.695 0.695 0.718 0.695 0.718 107,050 0.7080 -4.35%
2020-09-14 0 0.920 0.920 0.950 0.900 0.940 160,000 147,840 0.9240 0.726 0.726 0.750 0.710 0.742 202,698 0.7294 0.00%
2020-09-11 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.726 0.726 0.750 0.726 0.726 25,337 0.7262 0.00%
2020-09-10 0 0.920 0.910 0.930 - - 0 0 - 0.726 0.718 0.734 - - 0 - 0.00%
2020-09-09 0 0.920 0.920 0.950 0.920 0.920 36,100 33,209 0.9199 0.726 0.726 0.750 0.726 0.726 45,734 0.7261 1.10%
2020-09-08 0 0.910 0.900 0.940 0.900 0.910 188,000 170,400 0.9064 0.718 0.710 0.742 0.710 0.718 238,170 0.7155 -2.15%
2020-09-07 0 0.930 0.890 0.930 0.930 0.950 240,000 223,200 0.9300 0.734 0.703 0.734 0.734 0.750 304,047 0.7341 3.33%
2020-09-04 0 0.900 0.860 0.900 - - 0 0 - 0.710 0.679 0.710 - - 0 - 0.00%
2020-09-03 0 0.900 0.900 0.910 0.900 0.900 40,000 36,000 0.9000 0.710 0.710 0.718 0.710 0.710 50,674 0.7104 1.12%
2020-09-02 0 0.890 0.890 0.910 0.890 0.910 80,000 72,400 0.9050 0.703 0.703 0.718 0.703 0.718 101,349 0.7144 -4.30%
2020-09-01 0 0.930 0.930 0.950 0.930 0.930 36,000 33,480 0.9300 0.734 0.734 0.750 0.734 0.734 45,607 0.7341 -2.11%
2020-08-31 0 0.950 0.950 1.000 0.950 0.950 12,000 11,400 0.9500 0.750 0.750 0.789 0.750 0.750 15,202 0.7499 2.15%
2020-08-28 0 0.930 0.910 0.930 0.900 0.930 69,500 64,350 0.9259 0.734 0.718 0.734 0.710 0.734 88,047 0.7309 3.33%
2020-08-27 0 0.900 0.890 0.900 0.900 0.900 60,000 54,000 0.9000 0.710 0.703 0.710 0.710 0.710 76,012 0.7104 -2.17%
2020-08-26 0 0.920 0.910 0.930 0.810 0.920 512,500 452,720 0.8834 0.726 0.718 0.734 0.639 0.726 649,266 0.6973 -1.08%
2020-08-25 0 0.930 0.920 0.930 - - 0 0 - 0.734 0.726 0.734 - - 0 - 0.00%
2020-08-24 0 0.930 0.930 0.950 0.930 0.950 76,000 72,040 0.9479 0.734 0.734 0.750 0.734 0.750 96,281 0.7482 1.09%
2020-08-21 0 0.920 0.920 0.940 - - 0 0 - 0.726 0.726 0.742 - - 0 - 0.00%
2020-08-20 0 0.920 0.920 0.960 0.920 1.050 242,000 230,660 0.9531 0.726 0.726 0.758 0.726 0.829 306,580 0.7524 -3.16%
2020-08-19 0 0.950 0.950 0.980 0.950 0.950 32,000 30,400 0.9500 0.750 0.750 0.774 0.750 0.750 40,540 0.7499 0.00%
2020-08-18 0 0.950 0.940 0.950 0.940 0.950 10,780 10,107 0.9376 0.750 0.742 0.750 0.742 0.750 13,657 0.7401 3.26%
2020-08-17 0 0.920 0.920 0.930 0.910 0.930 132,000 121,880 0.9233 0.726 0.726 0.734 0.718 0.734 167,226 0.7288 -1.08%
2020-08-14 0 0.930 0.930 0.950 0.930 0.930 28,000 26,040 0.9300 0.734 0.734 0.750 0.734 0.734 35,472 0.7341 2.20%
2020-08-13 0 0.910 0.910 0.920 0.890 0.910 24,000 21,760 0.9067 0.718 0.718 0.726 0.703 0.718 30,405 0.7157 1.11%
2020-08-12 0 0.900 0.900 0.910 0.900 0.930 218,300 202,064 0.9256 0.710 0.710 0.718 0.710 0.734 276,556 0.7306 -1.10%
2020-08-11 0 0.910 0.900 0.910 0.920 0.930 226,000 209,120 0.9253 0.718 0.710 0.718 0.726 0.734 286,311 0.7304 0.00%
2020-08-10 0 0.910 0.880 0.910 - - 0 0 - 0.718 0.695 0.718 - - 0 - -2.15%
2020-08-07 0 0.930 0.910 0.930 0.930 0.930 60,800 56,520 0.9296 0.734 0.718 0.734 0.734 0.734 77,025 0.7338 2.20%
2020-08-06 0 0.910 0.890 0.910 0.910 0.910 60,000 54,600 0.9100 0.718 0.703 0.718 0.718 0.718 76,012 0.7183 2.25%
2020-08-05 0 0.890 0.830 0.920 0.890 0.920 132,000 119,040 0.9018 0.703 0.655 0.726 0.703 0.726 167,226 0.7119 -5.32%
2020-08-04 0 0.940 0.920 0.940 0.920 0.950 146,500 137,980 0.9418 0.742 0.726 0.742 0.726 0.750 185,595 0.7434 0.00%
2020-08-03 0 0.940 0.920 0.970 0.940 0.980 196,000 188,320 0.9608 0.742 0.726 0.766 0.742 0.774 248,305 0.7584 -1.05%
2020-07-31 0 0.950 0.950 0.960 0.950 0.950 41,000 38,910 0.9490 0.750 0.750 0.758 0.750 0.750 51,941 0.7491 1.06%
2020-07-30 0 0.940 0.940 0.950 0.940 0.940 49,500 46,485 0.9391 0.742 0.742 0.750 0.742 0.742 62,710 0.7413 3.30%
2020-07-29 0 0.910 0.890 0.910 0.910 0.930 120,000 110,400 0.9200 0.718 0.703 0.718 0.718 0.734 152,023 0.7262 0.00%
2020-07-28 0 0.910 0.910 0.950 0.910 0.930 140,000 128,080 0.9149 0.718 0.718 0.750 0.718 0.734 177,361 0.7221 -1.09%
2020-07-27 0 0.920 0.910 0.920 0.910 0.920 48,640 44,323 0.9112 0.726 0.718 0.726 0.718 0.726 61,620 0.7193 0.00%
2020-07-24 0 0.920 0.920 0.950 0.920 0.920 30,800 28,252 0.9173 0.726 0.726 0.750 0.726 0.726 39,019 0.7241 2.22%
2020-07-23 0 0.900 0.900 0.950 0.900 0.920 76,000 69,600 0.9158 0.710 0.710 0.750 0.710 0.726 96,281 0.7229 -1.10%
2020-07-22 0 0.910 0.910 0.940 0.910 0.950 640,000 601,160 0.9393 0.718 0.718 0.742 0.718 0.750 810,791 0.7414 -2.15%
2020-07-21 0 0.930 0.910 0.930 0.900 0.950 476,000 441,520 0.9276 0.734 0.718 0.734 0.710 0.750 603,026 0.7322 3.33%
2020-07-20 0 0.900 0.890 0.900 0.870 0.940 240,000 217,480 0.9062 0.710 0.703 0.710 0.687 0.742 304,047 0.7153 -7.22%
2020-07-17 0 0.970 0.970 0.990 0.960 0.990 72,000 69,960 0.9717 0.766 0.766 0.781 0.758 0.781 91,214 0.7670 0.00%
2020-07-16 0 0.970 0.970 0.990 0.960 0.990 98,000 96,170 0.9813 0.766 0.766 0.781 0.758 0.781 124,152 0.7746 3.19%
2020-07-15 0 0.940 0.940 0.970 0.940 0.940 104,000 97,760 0.9400 0.742 0.742 0.766 0.742 0.742 131,754 0.7420 -2.08%
2020-07-14 0 0.960 0.960 1.010 0.960 0.980 122,500 119,295 0.9738 0.758 0.758 0.797 0.758 0.774 155,190 0.7687 4.35%
2020-07-13 0 0.920 0.920 0.970 0.920 0.980 196,000 188,000 0.9592 0.726 0.726 0.766 0.726 0.774 248,305 0.7571 -6.12%
2020-07-10 0 0.980 0.980 1.020 0.980 1.100 1,931,303 2,032,483 1.0524 0.774 0.774 0.805 0.774 0.868 2,446,693 0.8307 0.00%
2020-07-09 0 0.980 0.960 0.980 0.870 1.000 478,500 437,880 0.9151 0.774 0.758 0.774 0.687 0.789 606,193 0.7223 12.64%
2020-07-08 0 0.870 0.860 0.880 0.810 0.880 288,000 245,960 0.8540 0.687 0.679 0.695 0.639 0.695 364,856 0.6741 6.10%
2020-07-07 0 0.820 0.820 0.880 0.820 0.830 76,000 63,040 0.8295 0.647 0.647 0.695 0.647 0.655 96,281 0.6547 0.00%
2020-07-06 0 0.820 0.820 0.840 0.790 0.840 1,099,400 907,812 0.8257 0.647 0.647 0.663 0.624 0.663 1,392,787 0.6518 5.13%
2020-07-03 0 0.780 0.780 0.810 0.780 0.830 148,000 117,640 0.7949 0.616 0.616 0.639 0.616 0.655 187,495 0.6274 -4.88%
2020-07-02 0 0.820 0.830 0.840 0.760 0.820 347,000 272,420 0.7851 0.647 0.655 0.663 0.600 0.647 439,601 0.6197 5.13%
2020-06-30 0 0.780 0.770 0.780 0.760 0.850 1,456,100 1,183,157 0.8126 0.616 0.608 0.616 0.600 0.671 1,844,677 0.6414 -9.30%
2020-06-29 0 0.860 0.830 0.860 0.810 0.860 296,600 250,480 0.8445 0.679 0.655 0.679 0.639 0.679 375,751 0.6666 2.38%
2020-06-26 0 0.840 0.820 0.860 0.820 0.890 424,000 366,400 0.8642 0.663 0.647 0.679 0.647 0.703 537,149 0.6821 6.33%
2020-06-24 0 0.790 0.790 0.800 0.790 0.810 142,000 114,120 0.8037 0.624 0.624 0.631 0.624 0.639 179,894 0.6344 1.28%
2020-06-23 0 0.780 0.780 0.810 0.770 0.810 93,000 72,850 0.7833 0.616 0.616 0.639 0.608 0.639 117,818 0.6183 -2.50%
2020-06-22 0 0.800 0.790 0.820 0.790 0.820 317,300 257,294 0.8109 0.631 0.624 0.647 0.624 0.647 401,975 0.6401 1.27%
2020-06-19 0 0.790 0.800 0.810 0.790 0.810 163,000 130,960 0.8034 0.624 0.631 0.639 0.624 0.639 206,498 0.6342 1.28%
2020-06-18 0 0.780 0.780 0.800 0.760 0.820 256,000 202,880 0.7925 0.616 0.616 0.631 0.600 0.647 324,316 0.6256 4.00%
2020-06-17 0 0.750 0.750 0.780 0.750 0.790 158,000 119,880 0.7587 0.592 0.592 0.616 0.592 0.624 200,164 0.5989 -5.06%
2020-06-16 0 0.790 0.780 0.790 0.780 0.800 71,600 56,030 0.7825 0.624 0.616 0.624 0.616 0.631 90,707 0.6177 1.28%
2020-06-15 0 0.780 0.770 0.780 0.750 0.790 210,300 164,015 0.7799 0.616 0.608 0.616 0.592 0.624 266,421 0.6156 2.63%
2020-06-12 0 0.760 0.750 0.760 0.750 0.760 25,500 19,105 0.7492 0.600 0.592 0.600 0.592 0.600 32,305 0.5914 0.00%
2020-06-11 0 0.760 0.730 0.760 0.730 0.760 116,500 86,715 0.7443 0.600 0.576 0.600 0.576 0.600 147,589 0.5875 2.70%
2020-06-10 0 0.740 0.720 0.740 0.740 0.760 140,500 105,035 0.7476 0.584 0.568 0.584 0.584 0.600 177,994 0.5901 0.00%
2020-06-09 0 0.740 0.710 0.740 0.740 0.750 144,000 107,280 0.7450 0.584 0.560 0.584 0.584 0.592 182,428 0.5881 1.37%
2020-06-08 0 0.730 0.730 0.740 0.730 0.740 164,000 120,320 0.7337 0.576 0.576 0.584 0.576 0.584 207,765 0.5791 -1.35%
2020-06-05 0 0.740 0.720 0.740 0.730 0.740 244,000 179,920 0.7374 0.584 0.568 0.584 0.576 0.584 309,114 0.5821 0.00%
2020-06-04 0 0.740 0.730 0.740 0.740 0.750 240,000 178,200 0.7425 0.584 0.576 0.584 0.584 0.592 304,047 0.5861 -2.63%
2020-06-03 0 0.760 0.740 0.760 0.710 0.760 316,000 231,760 0.7334 0.600 0.584 0.600 0.560 0.600 400,328 0.5789 2.70%
2020-06-02 0 0.740 0.730 0.760 - - 0 0 - 0.584 0.576 0.600 - - 0 - 0.00%
2020-06-01 0 0.740 0.740 0.760 0.730 0.730 85,220 62,164 0.7295 0.584 0.584 0.600 0.576 0.576 107,962 0.5758 0.00%
2020-05-29 0 0.740 0.740 0.760 0.740 0.740 16,000 11,840 0.7400 0.584 0.584 0.600 0.584 0.584 20,270 0.5841 -2.63%
2020-05-28 0 0.760 0.740 0.760 0.740 0.760 12,500 9,395 0.7516 0.600 0.584 0.600 0.584 0.600 15,836 0.5933 0.00%
2020-05-27 0 0.760 0.750 0.760 0.760 0.760 60,000 45,600 0.7600 0.600 0.592 0.600 0.600 0.600 76,012 0.5999 0.00%
2020-05-26 0 0.760 0.740 0.780 0.760 0.780 168,000 128,640 0.7657 0.600 0.584 0.616 0.600 0.616 212,833 0.6044 1.33%
2020-05-25 0 0.750 0.730 0.750 0.730 0.780 192,400 144,120 0.7491 0.592 0.576 0.592 0.576 0.616 243,744 0.5913 4.17%
2020-05-22 0 0.720 0.630 0.730 0.720 0.790 336,000 245,680 0.7312 0.568 0.497 0.576 0.568 0.624 425,665 0.5772 -1.37%
2020-05-21 0 0.730 0.730 0.790 0.730 0.790 668,000 511,880 0.7663 0.576 0.576 0.624 0.576 0.624 846,263 0.6049 -2.67%
2020-05-20 0 0.750 0.740 0.750 0.740 0.750 125,900 93,789 0.7449 0.592 0.584 0.592 0.584 0.592 159,498 0.5880 -1.32%
2020-05-19 0 0.760 0.740 0.760 0.740 0.760 100,000 75,200 0.7520 0.600 0.584 0.600 0.584 0.600 126,686 0.5936 4.11%
2020-05-18 0 0.730 0.730 0.750 0.730 0.730 14,980 10,965 0.7320 0.576 0.576 0.592 0.576 0.576 18,978 0.5778 -2.67%
2020-05-15 0 0.750 0.740 0.750 0.740 0.760 116,000 87,280 0.7524 0.592 0.584 0.592 0.584 0.600 146,956 0.5939 4.17%
2020-05-14 0 0.720 0.720 0.740 0.700 0.730 398,000 286,640 0.7202 0.568 0.568 0.584 0.553 0.576 504,211 0.5685 -1.37%
2020-05-13 0 0.730 0.730 0.740 0.700 0.780 264,000 191,120 0.7239 0.576 0.576 0.584 0.553 0.616 334,451 0.5714 1.39%
2020-05-12 0 0.720 0.720 0.750 0.710 0.740 108,000 78,480 0.7267 0.568 0.568 0.592 0.560 0.584 136,821 0.5736 -1.37%
2020-05-11 0 0.730 0.730 0.750 0.720 0.750 156,000 115,040 0.7374 0.576 0.576 0.592 0.568 0.592 197,630 0.5821 -1.35%
2020-05-08 0 0.740 0.740 0.750 0.710 0.740 104,000 76,000 0.7308 0.584 0.584 0.592 0.560 0.584 131,754 0.5768 1.37%
2020-05-07 0 0.730 0.730 0.770 0.730 0.740 100,000 73,600 0.7360 0.576 0.576 0.608 0.576 0.584 126,686 0.5810 -3.95%
2020-05-06 0 0.760 0.760 0.770 0.700 0.800 112,000 85,960 0.7675 0.600 0.600 0.608 0.553 0.631 141,888 0.6058 1.33%
2020-05-05 0 0.750 0.750 0.800 0.730 0.800 121,779 91,543 0.7517 0.592 0.592 0.631 0.576 0.631 154,277 0.5934 5.63%
2020-05-04 0 0.710 0.710 0.750 0.700 0.710 100,000 70,360 0.7036 0.560 0.560 0.592 0.553 0.560 126,686 0.5554 -2.74%
2020-04-29 0 0.730 0.730 0.750 0.730 0.760 180,000 133,880 0.7438 0.576 0.576 0.592 0.576 0.600 228,035 0.5871 -1.35%
2020-04-28 0 0.740 0.740 0.750 0.740 0.750 100,000 74,040 0.7404 0.584 0.584 0.592 0.584 0.592 126,686 0.5844 1.37%
2020-04-27 0 0.730 0.730 0.750 0.710 0.710 24,000 17,040 0.7100 0.576 0.576 0.592 0.560 0.560 30,405 0.5604 0.00%
2020-04-24 0 0.730 0.720 0.750 - - 500 345 0.6900 0.576 0.568 0.592 - - 633 0.5447 0.00%
2020-04-23 0 0.730 0.730 0.750 0.730 0.730 5,000 3,620 0.7240 0.576 0.576 0.592 0.576 0.576 6,334 0.5715 -2.67%
2020-04-22 0 0.750 0.750 0.760 - - 0 0 - 0.592 0.592 0.600 - - 0 - 0.00%
2020-04-21 0 0.750 0.730 0.750 0.730 0.750 52,000 38,120 0.7331 0.592 0.576 0.592 0.576 0.592 65,877 0.5787 2.74%
2020-04-20 0 0.730 0.730 0.760 0.730 0.760 112,000 83,920 0.7493 0.576 0.576 0.600 0.576 0.600 141,888 0.5915 0.00%
2020-04-17 0 0.730 0.730 0.740 0.730 0.750 80,000 59,680 0.7460 0.576 0.576 0.584 0.576 0.592 101,349 0.5889 0.00%
2020-04-16 0 0.730 0.710 0.730 0.730 0.750 64,000 46,800 0.7313 0.576 0.560 0.576 0.576 0.592 81,079 0.5772 1.39%
2020-04-15 0 0.720 0.720 0.740 0.720 0.750 173,400 127,446 0.7350 0.568 0.568 0.584 0.568 0.592 219,674 0.5802 -2.70%
2020-04-14 0 0.740 0.730 0.740 0.710 0.740 132,000 95,040 0.7200 0.584 0.576 0.584 0.560 0.584 167,226 0.5683 0.00%
2020-04-09 0 0.740 0.720 0.740 0.700 0.750 209,000 151,370 0.7243 0.584 0.568 0.584 0.553 0.592 264,774 0.5717 4.23%
2020-04-08 0 0.710 0.710 0.730 0.710 0.730 42,000 30,500 0.7262 0.560 0.560 0.576 0.560 0.576 53,208 0.5732 -2.74%
2020-04-07 0 0.730 0.720 0.730 0.710 0.730 78,000 56,660 0.7264 0.576 0.568 0.576 0.560 0.576 98,815 0.5734 0.00%
2020-04-06 0 0.730 0.730 0.750 0.730 0.730 32,000 23,360 0.7300 0.576 0.576 0.592 0.576 0.576 40,540 0.5762 2.82%
2020-04-03 0 0.710 0.710 0.750 0.680 0.730 180,000 126,640 0.7036 0.560 0.560 0.592 0.537 0.576 228,035 0.5554 0.00%
2020-04-02 0 0.710 0.700 0.710 - - 0 0 - 0.560 0.553 0.560 - - 0 - -1.39%
2020-04-01 0 0.720 0.700 0.720 0.700 0.720 40,000 28,400 0.7100 0.568 0.553 0.568 0.553 0.568 50,674 0.5604 0.00%
2020-03-31 0 0.720 0.720 0.750 0.710 0.720 124,000 88,640 0.7148 0.568 0.568 0.592 0.560 0.568 157,091 0.5643 -2.70%
2020-03-30 0 0.740 0.690 0.740 0.690 0.740 108,000 75,440 0.6985 0.584 0.545 0.584 0.545 0.584 136,821 0.5514 2.78%
2020-03-27 0 0.720 0.720 0.730 0.720 0.740 204,000 149,080 0.7308 0.568 0.568 0.576 0.568 0.584 258,440 0.5768 -1.37%
2020-03-26 0 0.730 0.730 0.800 0.720 0.720 6,500 4,605 0.7085 0.576 0.576 0.631 0.568 0.568 8,235 0.5592 0.00%
2020-03-25 0 0.730 0.700 0.740 0.700 0.750 232,000 164,000 0.7069 0.576 0.553 0.584 0.553 0.592 293,912 0.5580 5.80%
2020-03-24 0 0.690 0.690 0.700 0.680 0.700 32,000 21,920 0.6850 0.545 0.545 0.553 0.537 0.553 40,540 0.5407 2.99%
2020-03-23 0 0.670 0.670 0.700 0.670 0.700 140,000 95,720 0.6837 0.529 0.529 0.553 0.529 0.553 177,361 0.5397 -4.29%
2020-03-20 0 0.700 0.700 0.880 0.660 0.700 560,020 384,492 0.6866 0.553 0.553 0.695 0.521 0.553 709,468 0.5419 2.94%
2020-03-19 0 0.680 0.660 0.680 0.650 0.680 156,000 103,040 0.6605 0.537 0.521 0.537 0.513 0.537 197,630 0.5214 -1.45%
2020-03-18 0 0.690 0.690 0.700 0.680 0.700 104,000 71,600 0.6885 0.545 0.545 0.553 0.537 0.553 131,754 0.5434 -1.43%
2020-03-17 0 0.700 0.700 0.880 0.690 0.700 292,000 203,840 0.6981 0.553 0.553 0.695 0.545 0.553 369,923 0.5510 2.94%
2020-03-16 0 0.680 0.670 0.690 0.660 0.700 108,000 73,640 0.6819 0.537 0.529 0.545 0.521 0.553 136,821 0.5382 -1.45%
2020-03-13 0 0.690 0.680 0.690 0.660 0.700 1,148,000 789,040 0.6873 0.545 0.537 0.545 0.521 0.553 1,454,357 0.5425 -4.17%
2020-03-12 0 0.720 0.720 0.730 0.680 0.720 208,000 144,880 0.6965 0.568 0.568 0.576 0.537 0.568 263,507 0.5498 -1.37%
2020-03-11 0 0.730 0.730 0.770 0.700 0.730 66,000 47,660 0.7221 0.576 0.576 0.608 0.553 0.576 83,613 0.5700 0.00%
2020-03-10 0 0.730 0.730 0.740 0.680 0.740 624,000 439,640 0.7046 0.576 0.576 0.584 0.537 0.584 790,521 0.5561 1.39%
2020-03-09 0 0.720 0.690 0.720 0.700 0.720 68,000 47,760 0.7024 0.568 0.545 0.568 0.553 0.568 86,147 0.5544 -1.37%
2020-03-06 0 0.730 0.700 0.730 0.720 0.750 112,000 81,360 0.7264 0.576 0.553 0.576 0.568 0.592 141,888 0.5734 1.39%
2020-03-05 0 0.720 0.730 0.770 0.680 0.720 600,000 418,440 0.6974 0.568 0.576 0.608 0.537 0.568 760,117 0.5505 5.88%
2020-03-04 0 0.680 0.680 0.710 0.640 0.700 708,000 476,160 0.6725 0.537 0.537 0.560 0.505 0.553 896,938 0.5309 -1.45%
2020-03-03 0 0.690 0.690 0.710 0.690 0.760 1,328,800 949,368 0.7145 0.545 0.545 0.560 0.545 0.600 1,683,405 0.5640 0.00%
2020-03-02 0 0.690 0.660 0.690 0.690 0.690 12,000 8,280 0.6900 0.545 0.521 0.545 0.545 0.545 15,202 0.5447 0.00%
2020-02-28 0 0.690 0.660 0.690 0.630 0.710 1,404,000 923,480 0.6577 0.545 0.521 0.545 0.497 0.560 1,778,673 0.5192 -1.43%
2020-02-27 0 0.700 0.700 0.780 0.690 0.800 8,708,000 6,186,240 0.7104 0.553 0.553 0.616 0.545 0.631 11,031,827 0.5608 -12.50%
2020-02-26 0 0.800 0.800 0.810 0.770 0.810 208,000 165,840 0.7973 0.631 0.631 0.639 0.608 0.639 263,507 0.6294 1.27%
2020-02-25 0 0.790 0.790 0.840 0.790 0.880 536,300 436,351 0.8136 0.624 0.624 0.663 0.624 0.695 679,418 0.6422 -5.95%
2020-02-24 0 0.840 0.820 0.860 0.840 0.860 80,000 68,000 0.8500 0.663 0.647 0.679 0.663 0.679 101,349 0.6709 -2.33%
2020-02-21 0 0.860 0.840 0.860 0.860 0.880 48,000 41,400 0.8625 0.679 0.663 0.679 0.679 0.695 60,809 0.6808 0.00%
2020-02-20 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.679 0.663 0.679 0.679 0.679 5,067 0.6788 1.18%
2020-02-19 0 0.850 0.850 0.860 0.850 0.850 32,300 27,446 0.8497 0.671 0.671 0.679 0.671 0.671 40,920 0.6707 -1.16%
2020-02-18 0 0.860 0.810 0.860 0.860 0.880 116,000 100,240 0.8641 0.679 0.639 0.679 0.679 0.695 146,956 0.6821 0.00%
2020-02-17 0 0.860 0.850 0.880 0.860 0.860 42,200 36,224 0.8584 0.679 0.671 0.695 0.679 0.679 53,462 0.6776 0.00%
2020-02-14 0 0.860 0.840 0.880 0.850 0.860 205,000 176,220 0.8596 0.679 0.663 0.695 0.671 0.679 259,707 0.6785 0.00%
2020-02-13 0 0.860 0.760 0.880 0.860 0.890 44,000 37,960 0.8627 0.679 0.600 0.695 0.679 0.703 55,742 0.6810 1.18%
2020-02-12 0 0.850 0.850 0.890 0.850 0.850 46,000 39,020 0.8483 0.671 0.671 0.703 0.671 0.671 58,276 0.6696 -3.41%
2020-02-11 0 0.880 0.860 0.880 0.880 0.880 8,000 7,040 0.8800 0.695 0.679 0.695 0.695 0.695 10,135 0.6946 2.33%
2020-02-10 0 0.860 0.860 0.880 0.850 0.860 81,000 69,430 0.8572 0.679 0.679 0.695 0.671 0.679 102,616 0.6766 1.18%
2020-02-07 0 0.850 0.820 0.870 0.840 0.850 92,000 77,800 0.8457 0.671 0.647 0.687 0.663 0.671 116,551 0.6675 2.41%
2020-02-06 0 0.830 0.810 0.830 0.830 0.830 40,000 33,200 0.8300 0.655 0.639 0.655 0.655 0.655 50,674 0.6552 0.00%
2020-02-05 0 0.830 0.830 0.880 0.800 0.830 116,000 94,320 0.8131 0.655 0.655 0.695 0.631 0.655 146,956 0.6418 2.47%
2020-02-04 0 0.810 0.810 0.840 0.800 0.900 272,000 238,280 0.8760 0.639 0.639 0.663 0.631 0.710 344,586 0.6915 -8.99%
2020-02-03 0 0.890 0.860 0.900 0.860 0.890 28,000 24,200 0.8643 0.703 0.679 0.710 0.679 0.703 35,472 0.6822 4.71%
2020-01-31 0 0.850 0.850 0.870 0.850 0.870 48,000 41,600 0.8667 0.671 0.671 0.687 0.671 0.687 60,809 0.6841 1.19%
2020-01-30 0 0.840 0.840 0.860 0.840 0.860 48,000 41,120 0.8567 0.663 0.663 0.679 0.663 0.679 60,809 0.6762 2.44%
2020-01-29 0 0.820 0.820 0.870 0.820 0.880 84,000 71,840 0.8552 0.647 0.647 0.687 0.647 0.695 106,416 0.6751 -7.87%
2020-01-24 0 0.890 0.860 0.900 0.890 0.900 80,000 71,600 0.8950 0.703 0.679 0.710 0.703 0.710 101,349 0.7065 1.14%
2020-01-23 0 0.880 0.870 0.880 0.900 0.900 244,000 217,800 0.8926 0.695 0.687 0.695 0.710 0.710 309,114 0.7046 1.15%
2020-01-22 0 0.870 0.860 0.880 0.870 0.880 100,000 87,600 0.8760 0.687 0.679 0.695 0.687 0.695 126,686 0.6915 2.35%
2020-01-21 0 0.850 0.850 0.870 0.850 0.880 77,000 67,180 0.8725 0.671 0.671 0.687 0.671 0.695 97,548 0.6887 -2.30%
2020-01-20 0 0.870 0.850 0.870 0.870 0.880 60,000 52,400 0.8733 0.687 0.671 0.687 0.687 0.695 76,012 0.6894 0.00%
2020-01-17 0 0.870 0.870 0.880 0.870 0.880 28,000 24,560 0.8771 0.687 0.687 0.695 0.687 0.695 35,472 0.6924 0.00%
2020-01-16 0 0.870 0.870 0.880 0.850 0.880 380,000 325,320 0.8561 0.687 0.687 0.695 0.671 0.695 481,407 0.6758 2.35%
2020-01-15 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.671 0.647 0.671 0.671 0.671 5,067 0.6709 0.00%
2020-01-14 0 0.850 0.810 0.850 0.850 0.850 4,800 4,024 0.8383 0.671 0.639 0.671 0.671 0.671 6,081 0.6617 0.00%
2020-01-13 0 0.850 0.830 0.860 0.850 0.860 212,016 181,252 0.8549 0.671 0.655 0.679 0.671 0.679 268,595 0.6748 0.00%
2020-01-10 0 0.850 0.780 0.850 0.780 0.850 52,600 43,962 0.8358 0.671 0.616 0.671 0.616 0.671 66,637 0.6597 0.00%
2020-01-09 0 0.850 0.830 0.850 0.850 0.850 51,000 43,230 0.8476 0.671 0.655 0.671 0.671 0.671 64,610 0.6691 1.19%
2020-01-08 0 0.840 0.840 0.850 0.840 0.860 59,600 50,560 0.8483 0.663 0.663 0.671 0.663 0.679 75,505 0.6696 0.00%
2020-01-07 0 0.840 0.840 0.860 0.840 0.850 68,000 57,560 0.8465 0.663 0.663 0.679 0.663 0.671 86,147 0.6682 2.44%
2020-01-06 0 0.820 0.820 0.880 0.750 0.820 52,000 41,960 0.8069 0.647 0.647 0.695 0.592 0.647 65,877 0.6369 2.50%
2020-01-03 0 0.800 0.790 0.820 0.800 0.820 168,000 136,560 0.8129 0.631 0.624 0.647 0.631 0.647 212,833 0.6416 0.00%
2020-01-02 0 0.800 0.800 0.860 0.760 0.780 13,000 9,950 0.7654 0.631 0.631 0.679 0.600 0.616 16,469 0.6042 8.11%
2019-12-31 0 0.740 0.720 0.750 - - 700 476 0.6800 0.584 0.568 0.592 - - 887 0.5368 0.00%
2019-12-30 0 0.740 0.740 0.800 - - 2,000 1,420 0.7100 0.584 0.584 0.631 - - 2,534 0.5604 4.23%
2019-12-27 0 0.710 0.710 0.750 0.710 0.750 44,000 32,840 0.7464 0.560 0.560 0.592 0.560 0.592 55,742 0.5891 -5.33%
2019-12-24 0 0.750 0.700 0.750 0.750 0.750 40,000 30,000 0.7500 0.592 0.553 0.592 0.592 0.592 50,674 0.5920 1.35%
2019-12-23 0 0.740 0.740 0.930 0.700 0.740 34,200 24,576 0.7186 0.584 0.584 0.734 0.553 0.584 43,327 0.5672 -5.13%
2019-12-20 0 0.780 0.770 0.790 0.760 0.790 224,000 174,240 0.7779 0.616 0.608 0.624 0.600 0.624 283,777 0.6140 -1.27%
2019-12-19 0 0.790 0.740 0.790 0.760 0.810 468,000 367,520 0.7853 0.624 0.584 0.624 0.600 0.639 592,891 0.6199 2.60%
2019-12-18 0 0.770 0.770 0.830 0.740 0.800 476,000 368,220 0.7736 0.608 0.608 0.655 0.584 0.631 603,026 0.6106 13.24%
2019-12-17 0 0.680 0.690 0.710 0.680 0.770 532,000 394,680 0.7419 0.537 0.545 0.560 0.537 0.608 673,970 0.5856 -11.69%
2019-12-16 0 0.770 0.760 0.770 0.770 0.800 418,000 326,460 0.7810 0.608 0.600 0.608 0.608 0.631 529,548 0.6165 0.00%
2019-12-13 0 0.770 0.790 0.800 0.770 0.810 124,000 97,840 0.7890 0.608 0.624 0.631 0.608 0.639 157,091 0.6228 -4.94%
2019-12-12 0 0.810 0.790 0.830 0.800 0.810 224,000 179,520 0.8014 0.639 0.624 0.655 0.631 0.639 283,777 0.6326 0.00%
2019-12-11 0 0.810 0.800 0.820 0.780 0.810 138,500 111,410 0.8044 0.639 0.631 0.647 0.616 0.639 175,460 0.6350 -2.41%
2019-12-10 0 0.830 0.820 0.830 0.830 0.830 12,000 9,960 0.8300 0.655 0.647 0.655 0.655 0.655 15,202 0.6552 0.00%
2019-12-09 0 0.830 0.820 0.830 0.830 0.830 16,000 13,280 0.8300 0.655 0.647 0.655 0.655 0.655 20,270 0.6552 0.00%
2019-12-06 0 0.830 0.820 0.830 0.830 0.830 44,000 36,520 0.8300 0.655 0.647 0.655 0.655 0.655 55,742 0.6552 0.00%
2019-12-05 0 0.830 0.820 0.840 0.820 0.830 108,000 89,360 0.8274 0.655 0.647 0.663 0.647 0.655 136,821 0.6531 -1.19%
2019-12-04 0 0.840 0.820 0.840 0.830 0.870 100,000 83,640 0.8364 0.663 0.647 0.663 0.655 0.687 126,686 0.6602 2.44%
2019-12-03 0 0.820 0.820 0.870 0.820 0.860 300,000 254,000 0.8467 0.647 0.647 0.687 0.647 0.679 380,058 0.6683 -6.82%
2019-12-02 0 0.880 0.870 0.880 0.860 0.890 13,000 11,220 0.8631 0.695 0.687 0.695 0.679 0.703 16,469 0.6813 2.33%
2019-11-29 0 0.860 0.860 0.880 0.860 0.870 116,000 100,160 0.8634 0.679 0.679 0.695 0.679 0.687 146,956 0.6816 0.00%
2019-11-28 0 0.860 0.820 0.860 0.820 0.860 160,000 133,600 0.8350 0.679 0.647 0.679 0.647 0.679 202,698 0.6591 -1.15%
2019-11-27 0 0.870 0.850 0.870 - - 500 415 0.8300 0.687 0.671 0.687 - - 633 0.6552 0.00%
2019-11-26 0 0.870 0.830 0.880 0.870 0.870 40,000 34,800 0.8700 0.687 0.655 0.695 0.687 0.687 50,674 0.6867 -2.25%
2019-11-25 0 0.890 0.870 0.900 0.860 0.890 16,000 13,880 0.8675 0.703 0.687 0.710 0.679 0.703 20,270 0.6848 2.30%
2019-11-22 0 0.870 0.860 0.900 0.860 0.870 73,400 63,482 0.8649 0.687 0.679 0.710 0.679 0.687 92,988 0.6827 1.16%
2019-11-21 0 0.860 0.810 0.900 - - 2,000 1,500 0.7500 0.679 0.639 0.710 - - 2,534 0.5920 0.00%
2019-11-20 0 0.860 0.810 0.900 0.860 0.860 41,000 35,230 0.8593 0.679 0.639 0.710 0.679 0.679 51,941 0.6783 -5.49%
2019-11-19 0 0.910 0.840 0.910 0.830 0.920 36,000 30,600 0.8500 0.718 0.663 0.718 0.655 0.726 45,607 0.6709 4.60%
2019-11-18 0 0.870 0.870 0.910 0.870 0.870 32,500 28,260 0.8695 0.687 0.687 0.718 0.687 0.687 41,173 0.6864 -6.45%
2019-11-15 0 0.930 0.860 0.930 0.860 0.930 68,000 59,160 0.8700 0.734 0.679 0.734 0.679 0.734 86,147 0.6867 6.90%
2019-11-14 0 0.870 0.870 0.920 0.870 0.870 24,000 20,880 0.8700 0.687 0.687 0.726 0.687 0.687 30,405 0.6867 -6.45%
2019-11-13 0 0.930 0.860 0.930 0.850 0.930 12,000 10,520 0.8767 0.734 0.679 0.734 0.671 0.734 15,202 0.6920 4.49%
2019-11-12 0 0.890 0.890 0.900 0.890 0.890 83,000 73,810 0.8893 0.703 0.703 0.710 0.703 0.703 105,149 0.7020 0.00%
2019-11-11 0 0.890 0.890 0.900 0.890 0.890 32,000 28,480 0.8900 0.703 0.703 0.710 0.703 0.703 40,540 0.7025 -2.20%
2019-11-08 0 0.910 0.880 0.920 0.870 0.910 8,000 7,120 0.8900 0.718 0.695 0.726 0.687 0.718 10,135 0.7025 4.60%
2019-11-07 0 0.870 0.870 0.930 0.860 0.870 31,000 26,680 0.8606 0.687 0.687 0.734 0.679 0.687 39,273 0.6794 -6.45%
2019-11-06 0 0.930 0.910 0.930 0.930 0.930 204,000 189,720 0.9300 0.734 0.718 0.734 0.734 0.734 258,440 0.7341 0.00%
2019-11-05 0 0.930 0.900 0.930 0.930 0.930 36,000 33,480 0.9300 0.734 0.710 0.734 0.734 0.734 45,607 0.7341 1.09%
2019-11-04 0 0.920 0.890 0.930 0.890 0.930 264,000 242,000 0.9167 0.726 0.703 0.734 0.703 0.734 334,451 0.7236 1.10%
2019-11-01 0 0.910 0.910 0.930 0.910 0.930 72,000 66,320 0.9211 0.718 0.718 0.734 0.718 0.734 91,214 0.7271 3.41%
2019-10-31 0 0.880 0.880 0.920 0.880 0.940 60,000 53,480 0.8913 0.695 0.695 0.726 0.695 0.742 76,012 0.7036 -3.30%
2019-10-30 0 0.910 0.870 0.940 0.900 0.940 52,400 47,428 0.9051 0.718 0.687 0.742 0.710 0.742 66,384 0.7145 -2.15%
2019-10-29 0 0.930 0.890 0.940 0.890 0.940 72,000 65,000 0.9028 0.734 0.703 0.742 0.703 0.742 91,214 0.7126 1.09%
2019-10-28 0 0.920 0.920 0.930 0.890 0.940 62,500 56,005 0.8961 0.726 0.726 0.734 0.703 0.742 79,179 0.7073 1.10%
2019-10-25 0 0.910 0.880 0.930 0.880 0.910 49,860 43,871 0.8799 0.718 0.695 0.734 0.695 0.718 63,166 0.6945 2.25%
2019-10-24 0 0.890 0.890 0.930 0.890 0.940 88,000 79,040 0.8982 0.703 0.703 0.734 0.703 0.742 111,484 0.7090 -1.11%
2019-10-23 0 0.900 0.860 0.940 0.870 0.900 92,000 81,600 0.8870 0.710 0.679 0.742 0.687 0.710 116,551 0.7001 1.12%
2019-10-22 0 0.890 0.890 0.900 0.890 0.890 32,000 28,480 0.8900 0.703 0.703 0.710 0.703 0.703 40,540 0.7025 -2.20%
2019-10-21 0 0.910 0.890 0.940 - - 0 0 - 0.718 0.703 0.742 - - 0 - 0.00%
2019-10-18 0 0.910 0.860 0.910 0.860 0.930 68,000 60,320 0.8871 0.718 0.679 0.718 0.679 0.734 86,147 0.7002 1.11%
2019-10-17 0 0.900 0.880 0.900 0.880 0.930 37,000 32,740 0.8849 0.710 0.695 0.710 0.695 0.734 46,874 0.6985 -2.17%
2019-10-16 0 0.920 0.890 0.940 - - 900 747 0.8300 0.726 0.703 0.742 - - 1,140 0.6552 0.00%
2019-10-15 0 0.920 0.880 0.920 0.860 0.930 20,000 17,640 0.8820 0.726 0.695 0.726 0.679 0.734 25,337 0.6962 1.10%
2019-10-14 0 0.910 0.870 0.940 - - 0 0 - 0.718 0.687 0.742 - - 0 - 0.00%
2019-10-11 0 0.910 0.880 0.910 0.880 0.910 44,000 39,080 0.8882 0.718 0.695 0.718 0.695 0.718 55,742 0.7011 2.25%
2019-10-10 0 0.890 0.860 0.900 0.850 0.890 86,000 73,820 0.8584 0.703 0.679 0.710 0.671 0.703 108,950 0.6776 1.14%
2019-10-09 0 0.880 0.840 0.880 0.840 0.880 124,000 105,440 0.8503 0.695 0.663 0.695 0.663 0.695 157,091 0.6712 0.00%
2019-10-08 0 0.880 0.880 0.940 0.880 0.880 36,000 31,680 0.8800 0.695 0.695 0.742 0.695 0.695 45,607 0.6946 -1.12%
2019-10-04 0 0.890 0.860 0.890 0.820 0.910 236,000 205,080 0.8690 0.703 0.679 0.703 0.647 0.718 298,979 0.6859 11.25%
2019-10-03 0 0.800 0.770 0.820 0.780 0.930 184,000 150,000 0.8152 0.631 0.608 0.647 0.616 0.734 233,102 0.6435 -13.04%
2019-10-02 0 0.920 0.850 0.930 0.850 0.920 8,000 7,080 0.8850 0.726 0.671 0.734 0.671 0.726 10,135 0.6986 4.55%
2019-09-30 0 0.880 0.860 0.920 0.850 0.930 173,000 150,280 0.8687 0.695 0.679 0.726 0.671 0.734 219,167 0.6857 1.15%
2019-09-27 0 0.870 0.870 0.920 - - 0 0 - 0.687 0.687 0.726 - - 0 - 1.16%
2019-09-26 0 0.860 0.860 0.920 0.860 0.860 48,000 41,280 0.8600 0.679 0.679 0.726 0.679 0.679 60,809 0.6788 0.00%
2019-09-25 0 0.860 0.850 0.870 0.850 0.930 224,000 194,560 0.8686 0.679 0.671 0.687 0.671 0.734 283,777 0.6856 -7.53%
2019-09-24 0 0.930 0.860 0.930 0.940 0.940 4,000 3,760 0.9400 0.734 0.679 0.734 0.742 0.742 5,067 0.7420 5.68%
2019-09-23 0 0.880 0.840 0.920 0.880 0.940 51,800 45,694 0.8821 0.695 0.663 0.726 0.695 0.742 65,623 0.6963 0.00%
2019-09-20 0 0.880 0.880 0.920 0.820 0.940 544,500 474,660 0.8717 0.695 0.695 0.726 0.647 0.742 689,806 0.6881 -2.22%
2019-09-19 0 0.900 0.900 0.940 0.860 0.940 181,000 166,920 0.9222 0.710 0.710 0.742 0.679 0.742 229,302 0.7279 -2.17%
2019-09-18 0 0.920 0.910 0.950 0.900 0.940 92,000 84,200 0.9152 0.726 0.718 0.750 0.710 0.742 116,551 0.7224 -6.12%
2019-09-17 0 0.980 0.890 0.980 0.900 0.980 92,750 85,020 0.9167 0.774 0.703 0.774 0.710 0.774 117,501 0.7236 6.52%
2019-09-16 0 0.920 0.890 0.920 0.900 0.920 32,500 29,695 0.9137 0.726 0.703 0.726 0.710 0.726 41,173 0.7212 -3.16%
2019-09-13 0 0.950 0.940 0.950 0.900 0.950 60,000 54,440 0.9073 0.750 0.742 0.750 0.710 0.750 76,012 0.7162 4.40%
2019-09-12 0 0.910 0.870 0.920 0.860 0.910 68,000 60,880 0.8953 0.718 0.687 0.726 0.679 0.718 86,147 0.7067 1.11%
2019-09-11 0 0.900 0.900 0.920 0.830 0.900 12,000 10,520 0.8767 0.710 0.710 0.726 0.655 0.710 15,202 0.6920 -2.17%
2019-09-10 0 0.920 0.900 0.920 0.900 0.920 43,600 39,356 0.9027 0.726 0.710 0.726 0.710 0.726 55,235 0.7125 2.22%
2019-09-09 0 0.900 0.890 0.930 0.900 0.920 128,000 116,640 0.9113 0.710 0.703 0.734 0.710 0.726 162,158 0.7193 0.00%
2019-09-06 0 0.900 0.900 0.920 0.900 0.910 52,000 47,000 0.9038 0.710 0.710 0.726 0.710 0.718 65,877 0.7135 -3.23%
2019-09-05 0 0.930 0.900 0.930 0.900 0.930 56,000 51,120 0.9129 0.734 0.710 0.734 0.710 0.734 70,944 0.7206 -1.06%
2019-09-04 0 0.940 0.910 0.940 0.930 0.950 100,000 93,280 0.9328 0.742 0.718 0.742 0.734 0.750 126,686 0.7363 1.08%
2019-09-03 0 0.930 0.910 0.940 0.900 0.930 88,000 80,640 0.9164 0.734 0.718 0.742 0.710 0.734 111,484 0.7233 -1.06%
2019-09-02 0 0.940 0.900 0.940 0.900 0.940 44,000 40,160 0.9127 0.742 0.710 0.742 0.710 0.742 55,742 0.7205 -1.05%
2019-08-30 0 0.950 0.880 0.950 0.900 0.950 105,235 97,311 0.9247 0.750 0.695 0.750 0.710 0.750 133,318 0.7299 1.06%
2019-08-29 0 0.940 0.950 0.960 0.900 0.940 16,000 14,760 0.9225 0.742 0.750 0.758 0.710 0.742 20,270 0.7282 -1.05%
2019-08-28 0 0.950 0.900 0.950 0.950 0.960 46,540 44,173 0.9491 0.750 0.710 0.750 0.750 0.758 58,960 0.7492 5.56%
2019-08-27 0 0.900 0.880 0.900 0.880 0.960 209,000 192,040 0.9189 0.710 0.695 0.710 0.695 0.758 264,774 0.7253 -5.26%
2019-08-26 0 0.950 0.930 0.960 0.930 0.970 156,000 147,400 0.9449 0.750 0.734 0.758 0.734 0.766 197,630 0.7458 -4.04%
2019-08-23 0 0.990 0.970 1.000 0.970 1.000 100,000 97,920 0.9792 0.781 0.766 0.789 0.766 0.789 126,686 0.7729 -1.00%
2019-08-22 0 1.000 0.950 1.000 0.970 1.000 56,000 54,760 0.9779 0.789 0.750 0.789 0.766 0.789 70,944 0.7719 0.00%
2019-08-21 0 1.000 1.000 1.010 0.970 1.030 264,300 258,806 0.9792 0.789 0.789 0.797 0.766 0.813 334,831 0.7729 4.17%
2019-08-20 0 0.960 1.000 1.030 0.920 1.000 860,000 834,800 0.9707 0.758 0.789 0.813 0.726 0.789 1,089,501 0.7662 -4.00%
2019-08-19 0 1.000 0.960 1.000 0.950 1.000 372,000 362,040 0.9732 0.789 0.758 0.789 0.750 0.789 471,272 0.7682 0.00%
2019-08-16 0 1.000 0.950 1.000 0.980 1.000 40,000 39,800 0.9950 0.789 0.750 0.789 0.774 0.789 50,674 0.7854 -1.96%
2019-08-15 0 1.020 1.000 1.050 0.990 1.080 360,000 371,720 1.0326 0.805 0.789 0.829 0.781 0.853 456,070 0.8151 -3.77%
2019-08-14 0 1.060 1.060 1.100 0.970 1.100 224,000 230,120 1.0273 0.837 0.837 0.868 0.766 0.868 283,777 0.8109 7.07%
2019-08-13 0 0.990 0.960 1.000 0.960 1.000 56,000 54,960 0.9814 0.781 0.758 0.789 0.758 0.789 70,944 0.7747 -3.88%
2019-08-12 0 1.030 0.980 1.030 0.870 1.050 128,000 125,200 0.9781 0.813 0.774 0.813 0.687 0.829 162,158 0.7721 8.42%
2019-08-09 0 0.950 0.870 0.910 0.910 1.010 332,000 326,360 0.9830 0.750 0.687 0.718 0.718 0.797 420,598 0.7759 -5.94%
2019-08-08 0 1.010 0.980 1.060 0.940 1.060 524,300 515,814 0.9838 0.797 0.774 0.837 0.742 0.837 664,215 0.7766 2.02%
2019-08-07 0 0.990 0.960 0.990 0.970 1.050 884,000 887,440 1.0039 0.781 0.758 0.781 0.766 0.829 1,119,905 0.7924 -1.00%
2019-08-06 0 1.000 0.990 1.090 0.950 1.000 612,000 611,120 0.9986 0.789 0.781 0.860 0.750 0.789 775,319 0.7882 0.00%
2019-08-05 0 1.000 0.980 1.010 0.980 1.110 676,000 729,400 1.0790 0.789 0.774 0.797 0.774 0.876 856,398 0.8517 -5.66%
2019-08-02 0 1.060 1.040 1.100 1.060 1.100 184,000 197,720 1.0746 0.837 0.821 0.868 0.837 0.868 233,102 0.8482 -2.75%
2019-08-01 0 1.090 1.040 1.120 1.080 1.140 124,000 137,680 1.1103 0.860 0.821 0.884 0.853 0.900 157,091 0.8764 -7.63%
2019-07-31 0 1.180 1.140 1.180 1.100 1.200 136,000 153,600 1.1294 0.931 0.900 0.931 0.868 0.947 172,293 0.8915 2.61%
2019-07-30 0 1.150 1.100 1.130 1.080 1.240 444,000 489,080 1.1015 0.908 0.868 0.892 0.853 0.979 562,486 0.8695 2.68%
2019-07-29 0 1.120 1.110 1.130 1.080 1.160 952,000 1,053,160 1.1063 0.884 0.876 0.892 0.853 0.916 1,206,052 0.8732 -3.45%
2019-07-26 0 1.160 1.120 1.160 1.100 1.190 276,000 312,720 1.1330 0.916 0.884 0.916 0.868 0.939 349,654 0.8944 0.00%
2019-07-25 0 1.160 1.120 1.190 1.100 1.170 152,000 171,080 1.1255 0.916 0.884 0.939 0.868 0.924 192,563 0.8884 -2.52%
2019-07-24 0 1.190 1.180 1.220 1.170 1.210 200,000 236,920 1.1846 0.939 0.931 0.963 0.924 0.955 253,372 0.9351 0.85%
2019-07-23 0 1.180 1.160 1.180 1.150 1.220 170,000 200,300 1.1782 0.931 0.916 0.931 0.908 0.963 215,366 0.9300 -0.84%
2019-07-22 0 1.190 1.180 1.190 1.180 1.230 57,300 69,211 1.2079 0.939 0.931 0.939 0.931 0.971 72,591 0.9534 -0.83%
2019-07-19 0 1.200 1.190 1.220 1.200 1.220 96,000 115,960 1.2079 0.947 0.939 0.963 0.947 0.963 121,619 0.9535 -1.64%
2019-07-18 0 1.220 1.210 1.220 1.220 1.230 33,400 40,786 1.2211 0.963 0.955 0.963 0.963 0.971 42,313 0.9639 0.83%
2019-07-17 0 1.210 1.200 1.210 1.210 1.230 40,000 48,600 1.2150 0.955 0.947 0.955 0.955 0.971 50,674 0.9591 0.83%
2019-07-16 0 1.200 1.180 1.200 1.180 1.220 64,200 77,118 1.2012 0.947 0.931 0.947 0.931 0.963 81,332 0.9482 -1.64%
2019-07-15 0 1.220 1.160 1.220 1.200 1.220 20,000 24,240 1.2120 0.963 0.916 0.963 0.947 0.963 25,337 0.9567 3.39%
2019-07-12 0 1.180 1.180 1.190 1.170 1.180 16,000 18,880 1.1800 0.931 0.931 0.939 0.924 0.931 20,270 0.9314 -0.84%
2019-07-11 0 1.190 1.160 1.190 1.170 1.190 15,740 18,446 1.1719 0.939 0.916 0.939 0.924 0.939 19,940 0.9251 1.71%
2019-07-10 0 1.170 1.160 1.200 1.160 1.200 36,000 42,440 1.1789 0.924 0.916 0.947 0.916 0.947 45,607 0.9306 -0.85%
2019-07-09 0 1.180 1.160 1.190 1.160 1.210 56,500 67,455 1.1939 0.931 0.916 0.939 0.916 0.955 71,578 0.9424 -1.67%
2019-07-08 0 1.200 1.160 1.230 1.160 1.210 116,000 137,480 1.1852 0.947 0.916 0.971 0.916 0.955 146,956 0.9355 1.69%
2019-07-05 0 1.180 1.150 1.180 1.150 1.190 70,000 81,300 1.1614 0.931 0.908 0.931 0.908 0.939 88,680 0.9168 1.72%
2019-07-04 0 1.160 1.130 1.200 1.160 1.190 84,000 98,600 1.1738 0.916 0.892 0.947 0.916 0.939 106,416 0.9265 -0.85%
2019-07-03 0 1.170 1.160 1.180 1.130 1.200 72,000 83,800 1.1639 0.924 0.916 0.931 0.892 0.947 91,214 0.9187 -2.50%
2019-07-02 0 1.200 1.200 1.230 1.200 1.230 45,000 54,400 1.2089 0.947 0.947 0.971 0.947 0.971 57,009 0.9542 -0.83%
2019-06-28 0 1.210 1.190 1.230 1.190 1.230 54,200 65,254 1.2039 0.955 0.939 0.971 0.939 0.971 68,664 0.9503 -1.63%
2019-06-27 0 1.230 1.210 1.230 1.200 1.230 620,000 745,160 1.2019 0.971 0.955 0.971 0.947 0.971 785,454 0.9487 0.00%
2019-06-26 0 1.230 1.210 1.230 1.190 1.240 204,000 247,240 1.2120 0.971 0.955 0.971 0.939 0.979 258,440 0.9567 -0.81%
2019-06-25 0 1.240 1.220 1.240 1.200 1.250 53,300 64,708 1.2140 0.979 0.963 0.979 0.947 0.987 67,524 0.9583 0.81%
2019-06-24 0 1.230 1.210 1.230 1.190 1.230 260,000 312,320 1.2012 0.971 0.955 0.971 0.939 0.971 329,384 0.9482 0.00%
2019-06-21 0 1.230 1.200 1.230 1.200 1.250 124,000 151,320 1.2203 0.971 0.947 0.971 0.947 0.987 157,091 0.9633 0.00%
2019-06-20 0 1.230 1.230 1.250 1.200 1.230 220,000 267,800 1.2173 0.971 0.971 0.987 0.947 0.971 278,709 0.9609 -3.15%
2019-06-19 0 1.270 1.250 1.270 1.180 1.270 240,000 298,880 1.2453 1.002 0.987 1.002 0.931 1.002 304,047 0.9830 0.00%
2019-06-18 0 1.270 1.250 1.270 1.230 1.280 104,000 131,120 1.2608 1.002 0.987 1.002 0.971 1.010 131,754 0.9952 1.60%
2019-06-17 0 1.250 1.240 1.250 1.260 1.260 8,000 10,080 1.2600 0.987 0.979 0.987 0.995 0.995 10,135 0.9946 0.00%
2019-06-14 0 1.250 1.230 1.250 1.170 1.260 132,000 159,880 1.2112 0.987 0.971 0.987 0.924 0.995 167,226 0.9561 -1.57%
2019-06-13 0 1.270 1.210 1.270 1.210 1.270 80,000 98,120 1.2265 1.002 0.955 1.002 0.955 1.002 101,349 0.9681 5.83%
2019-06-12 0 1.200 1.200 1.220 1.170 1.250 1,172,000 1,405,480 1.1992 0.947 0.947 0.963 0.924 0.987 1,484,761 0.9466 -2.44%
2019-06-11 0 1.230 1.210 1.240 1.190 1.260 1,080,000 1,313,600 1.2163 0.971 0.955 0.979 0.939 0.995 1,368,210 0.9601 -0.81%
2019-06-10 0 1.240 1.230 1.250 1.210 1.260 173,800 216,450 1.2454 0.979 0.971 0.987 0.955 0.995 220,180 0.9831 2.48%
2019-06-06 0 1.210 1.200 1.220 1.190 1.230 280,000 339,720 1.2133 0.955 0.947 0.963 0.939 0.971 354,721 0.9577 1.68%
2019-06-05 0 1.190 1.190 1.220 1.190 1.240 1,032,600 1,255,112 1.2155 0.939 0.939 0.963 0.939 0.979 1,308,161 0.9594 0.00%
2019-06-04 0 1.190 1.170 1.200 1.170 1.200 415,160 496,897 1.1969 0.939 0.924 0.947 0.924 0.947 525,950 0.9448 0.00%
2019-06-03 0 1.190 1.190 1.200 1.100 1.190 4,316,000 4,774,480 1.1062 0.939 0.939 0.947 0.868 0.939 5,467,773 0.8732 0.85%
2019-05-31 0 1.180 1.050 1.180 - - 0 0 - 0.931 0.829 0.931 - - 0 - 0.00%
2019-05-30 0 1.180 1.140 1.180 1.120 1.180 268,000 309,400 1.1545 0.931 0.900 0.931 0.884 0.931 339,519 0.9113 1.72%
2019-05-29 0 1.160 1.150 1.170 1.130 1.160 35,400 40,406 1.1414 0.916 0.908 0.924 0.892 0.916 44,847 0.9010 3.57%
2019-05-28 0 1.120 1.100 1.130 1.100 1.160 245,320 276,945 1.1289 0.884 0.868 0.892 0.868 0.916 310,786 0.8911 -3.45%
2019-05-27 0 1.160 1.140 1.160 1.150 1.160 65,000 75,050 1.1546 0.916 0.900 0.916 0.908 0.916 82,346 0.9114 0.87%
2019-05-24 0 1.150 1.140 1.170 1.140 1.220 241,000 280,450 1.1637 0.908 0.900 0.924 0.900 0.963 305,314 0.9186 1.32%
2019-05-23 0 1.160 1.130 1.170 1.160 1.210 100,200 119,836 1.1960 0.896 0.873 0.904 0.896 0.935 129,736 0.9237 -4.92%
2019-05-22 0 1.220 1.190 1.220 1.220 1.240 108,000 132,960 1.2311 0.942 0.919 0.942 0.942 0.958 139,835 0.9508 1.67%
2019-05-21 0 1.200 1.130 1.200 1.130 1.220 1,292,000 1,534,040 1.1873 0.927 0.873 0.927 0.873 0.942 1,672,837 0.9170 3.45%
2019-05-20 0 1.160 1.140 1.170 1.140 1.310 184,900 221,257 1.1966 0.896 0.880 0.904 0.880 1.012 239,402 0.9242 3.57%
2019-05-17 0 1.120 1.140 1.170 1.120 1.210 144,000 169,200 1.1750 0.865 0.880 0.904 0.865 0.935 186,446 0.9075 -5.08%
2019-05-16 0 1.180 1.150 1.180 1.080 1.230 686,000 798,760 1.1644 0.911 0.888 0.911 0.834 0.950 888,209 0.8993 0.85%
2019-05-15 0 1.170 1.140 1.190 1.130 1.210 720,200 848,252 1.1778 0.904 0.880 0.919 0.873 0.935 932,490 0.9097 0.00%
2019-05-14 0 1.170 1.120 1.170 1.150 1.210 80,000 95,600 1.1950 0.904 0.865 0.904 0.888 0.935 103,581 0.9229 0.00%
2019-05-10 0 1.170 1.140 1.180 1.090 1.220 584,000 680,240 1.1648 0.904 0.880 0.911 0.842 0.942 756,143 0.8996 2.63%
2019-05-09 0 1.140 1.120 1.150 1.140 1.210 232,000 270,040 1.1640 0.880 0.865 0.888 0.880 0.935 300,386 0.8990 0.00%
2019-05-08 0 1.140 1.140 1.200 1.120 1.230 244,000 282,440 1.1575 0.880 0.880 0.927 0.865 0.950 315,923 0.8940 -3.39%
2019-05-07 0 1.180 1.180 1.200 1.150 1.220 208,000 247,120 1.1881 0.911 0.911 0.927 0.888 0.942 269,311 0.9176 6.31%
2019-05-06 0 1.110 1.110 1.150 1.070 1.210 416,800 469,632 1.1268 0.857 0.857 0.888 0.826 0.935 539,658 0.8702 -9.02%
2019-05-03 0 1.220 1.220 1.250 1.200 1.220 301,200 366,924 1.2182 0.942 0.942 0.965 0.927 0.942 389,983 0.9409 3.39%
2019-05-02 0 1.180 1.150 1.210 1.170 1.260 340,000 412,720 1.2139 0.911 0.888 0.935 0.904 0.973 440,220 0.9375 -5.60%
2019-04-30 0 1.250 1.220 1.250 1.220 1.250 112,000 138,440 1.2361 0.965 0.942 0.965 0.942 0.965 145,014 0.9547 -1.57%
2019-04-29 0 1.270 1.230 1.270 1.270 1.270 8,000 10,160 1.2700 0.981 0.950 0.981 0.981 0.981 10,358 0.9809 1.60%
2019-04-26 0 1.250 1.220 1.250 1.240 1.270 40,000 50,080 1.2520 0.965 0.942 0.965 0.958 0.981 51,791 0.9670 3.31%
2019-04-25 0 1.210 1.210 1.280 1.210 1.280 516,000 645,760 1.2515 0.935 0.935 0.989 0.935 0.989 668,099 0.9666 -5.47%
2019-04-24 0 1.280 1.260 1.280 1.230 1.280 52,000 65,640 1.2623 0.989 0.973 0.989 0.950 0.989 67,328 0.9749 0.00%
2019-04-23 0 1.280 1.240 1.280 1.240 1.280 460,000 584,360 1.2703 0.989 0.958 0.989 0.958 0.989 595,592 0.9811 2.40%
2019-04-18 0 1.250 1.240 1.270 1.200 1.260 973,000 1,206,840 1.2403 0.965 0.958 0.981 0.927 0.973 1,259,807 0.9580 4.17%
2019-04-17 0 1.200 1.170 1.200 1.110 1.250 1,275,000 1,509,410 1.1839 0.927 0.904 0.927 0.857 0.965 1,650,826 0.9143 -3.23%
2019-04-16 0 1.240 1.240 1.260 1.240 1.290 704,000 885,960 1.2585 0.958 0.958 0.973 0.958 0.996 911,515 0.9720 -3.88%
2019-04-15 0 1.290 1.250 1.290 1.240 1.300 908,000 1,147,195 1.2634 0.996 0.965 0.996 0.958 1.004 1,175,647 0.9758 -0.77%
2019-04-12 0 1.300 1.230 1.300 1.240 1.300 652,800 839,472 1.2860 1.004 0.950 1.004 0.958 1.004 845,223 0.9932 7.44%
2019-04-11 0 1.210 1.170 1.250 1.200 1.290 524,000 652,160 1.2446 0.935 0.904 0.965 0.927 0.996 678,457 0.9612 -4.72%
2019-04-10 0 1.270 1.260 1.290 1.260 1.320 1,045,000 1,337,180 1.2796 0.981 0.973 0.996 0.973 1.019 1,353,030 0.9883 -1.55%
2019-04-09 0 1.290 1.260 1.290 1.240 1.310 525,000 673,790 1.2834 0.996 0.973 0.996 0.958 1.012 679,752 0.9912 -0.77%
2019-04-08 0 1.300 1.250 1.290 1.230 1.330 1,270,100 1,638,670 1.2902 1.004 0.965 0.996 0.950 1.027 1,644,482 0.9965 6.56%
2019-04-04 0 1.220 1.220 1.260 1.190 1.260 1,064,440 1,306,954 1.2278 0.942 0.942 0.973 0.919 0.973 1,378,200 0.9483 1.67%
2019-04-03 0 1.200 1.170 1.210 1.150 1.300 756,500 903,010 1.1937 0.927 0.904 0.935 0.888 1.004 979,490 0.9219 -4.76%
2019-04-02 0 1.260 1.220 1.260 1.190 1.270 440,100 541,440 1.2303 0.973 0.942 0.973 0.919 0.981 569,826 0.9502 1.61%
2019-04-01 0 1.240 1.200 1.240 1.100 1.240 985,600 1,164,840 1.1819 0.958 0.927 0.958 0.850 0.958 1,276,121 0.9128 5.98%
2019-03-29 0 1.170 1.160 1.170 1.130 1.250 2,195,300 2,631,696 1.1988 0.904 0.896 0.904 0.873 0.965 2,842,399 0.9259 -6.40%
2019-03-28 0 1.250 1.250 1.260 1.220 1.330 800,200 1,020,488 1.2753 0.965 0.965 0.973 0.942 1.027 1,036,071 0.9850 -3.10%
2019-03-27 0 1.290 1.290 1.340 1.190 1.350 3,497,000 4,524,050 1.2937 0.996 0.996 1.035 0.919 1.043 4,527,795 0.9992 6.61%
2019-03-26 0 1.210 1.200 1.240 1.140 1.300 1,676,000 2,015,400 1.2025 0.935 0.927 0.958 0.880 1.004 2,170,027 0.9287 3.42%
2019-03-25 0 1.170 1.100 1.150 1.040 1.220 1,291,000 1,442,770 1.1176 0.904 0.850 0.888 0.803 0.942 1,671,542 0.8631 3.54%
2019-03-22 0 1.130 1.130 1.140 1.100 1.190 1,274,000 1,449,240 1.1376 0.873 0.873 0.880 0.850 0.919 1,649,531 0.8786 2.73%
2019-03-21 0 1.100 1.060 1.100 1.020 1.110 551,500 596,820 1.0822 0.850 0.819 0.850 0.788 0.857 714,063 0.8358 8.91%
2019-03-20 0 1.010 1.010 1.040 1.010 1.060 224,000 231,720 1.0345 0.780 0.780 0.803 0.780 0.819 290,027 0.7990 0.00%
2019-03-19 0 1.010 1.010 1.070 1.000 1.200 969,500 1,008,245 1.0400 0.780 0.780 0.826 0.772 0.927 1,255,275 0.8032 3.06%
2019-03-18 0 0.980 0.980 1.030 0.970 1.030 569,000 566,350 0.9953 0.757 0.757 0.796 0.749 0.796 736,722 0.7687 1.03%
2019-03-15 0 0.970 0.970 1.020 0.930 1.030 851,500 851,470 1.0000 0.749 0.749 0.788 0.718 0.796 1,102,493 0.7723 -5.83%
2019-03-14 0 1.030 0.990 1.080 1.000 1.030 69,825 70,683 1.0123 0.796 0.765 0.834 0.772 0.796 90,407 0.7818 3.00%
2019-03-13 0 1.000 1.000 1.010 1.000 1.050 585,200 603,504 1.0313 0.772 0.772 0.780 0.772 0.811 757,697 0.7965 -5.66%
2019-03-12 0 1.060 1.060 1.080 0.970 1.060 640,000 658,120 1.0283 0.819 0.819 0.834 0.749 0.819 828,650 0.7942 0.95%
2019-03-11 0 1.050 1.010 1.040 0.900 1.080 2,499,130 2,502,100 1.0012 0.811 0.780 0.803 0.695 0.834 3,235,788 0.7733 17.98%
2019-03-08 0 0.890 0.890 0.900 0.890 0.900 1,604,000 1,442,680 0.8994 0.687 0.687 0.695 0.687 0.695 2,076,804 0.6947 -1.11%
2019-03-07 0 0.900 0.890 0.900 0.890 0.910 5,512,000 4,957,200 0.8993 0.695 0.687 0.695 0.687 0.703 7,136,748 0.6946 2.27%
2019-03-06 0 0.880 0.840 0.880 0.840 0.890 60,000 52,680 0.8780 0.680 0.649 0.680 0.649 0.687 77,686 0.6781 6.02%
2019-03-05 0 0.830 0.830 0.860 0.830 0.890 244,000 207,360 0.8498 0.641 0.641 0.664 0.641 0.687 315,923 0.6564 -2.35%
2019-03-04 0 0.850 0.850 0.880 0.780 0.900 305,500 262,855 0.8604 0.656 0.656 0.680 0.602 0.695 395,551 0.6645 -4.49%
2019-03-01 0 0.890 0.880 0.890 0.880 0.900 2,564,000 2,303,280 0.8983 0.687 0.680 0.687 0.680 0.695 3,319,779 0.6938 0.00%
2019-02-28 0 0.890 0.860 0.890 0.840 0.890 252,000 221,160 0.8776 0.687 0.664 0.687 0.649 0.687 326,281 0.6778 7.23%
2019-02-27 0 0.830 0.830 0.890 0.830 0.900 548,000 482,000 0.8796 0.641 0.641 0.687 0.641 0.695 709,532 0.6793 0.00%
2019-02-26 0 0.830 0.830 0.900 0.830 0.880 208,000 180,000 0.8654 0.641 0.641 0.695 0.641 0.680 269,311 0.6684 3.75%
2019-02-25 0 0.800 0.800 0.850 0.760 0.850 376,000 307,200 0.8170 0.618 0.618 0.656 0.587 0.656 486,832 0.6310 -4.76%
2019-02-22 0 0.840 0.830 0.840 0.800 0.880 214,000 179,860 0.8405 0.649 0.641 0.649 0.618 0.680 277,080 0.6491 -1.18%
2019-02-21 0 0.850 0.850 0.880 0.790 0.880 88,300 76,806 0.8698 0.656 0.656 0.680 0.610 0.680 114,328 0.6718 -3.41%
2019-02-20 0 0.880 0.870 0.880 0.880 0.880 117,000 102,920 0.8797 0.680 0.672 0.680 0.680 0.680 151,488 0.6794 0.00%
2019-02-19 0 0.880 0.870 0.880 0.870 0.880 13,520 11,796 0.8725 0.680 0.672 0.680 0.672 0.680 17,505 0.6739 0.00%
2019-02-18 0 0.880 0.870 0.880 0.880 0.880 43,000 37,720 0.8772 0.680 0.672 0.680 0.680 0.680 55,675 0.6775 2.33%
2019-02-15 0 0.860 0.860 0.880 0.860 0.890 176,600 154,630 0.8756 0.664 0.664 0.680 0.664 0.687 228,656 0.6763 1.18%
2019-02-14 0 0.850 0.840 0.850 0.850 0.900 52,000 44,720 0.8600 0.656 0.649 0.656 0.656 0.695 67,328 0.6642 2.41%
2019-02-13 0 0.830 0.820 0.830 0.830 0.890 148,000 125,880 0.8505 0.641 0.633 0.641 0.641 0.687 191,625 0.6569 -2.35%
2019-02-12 0 0.850 0.790 0.870 0.850 0.890 352,000 300,680 0.8542 0.656 0.610 0.672 0.656 0.687 455,757 0.6597 -5.56%
2019-02-11 0 0.900 0.880 0.900 0.880 0.900 24,000 21,360 0.8900 0.695 0.680 0.695 0.680 0.695 31,074 0.6874 0.00%
2019-02-08 0 0.900 0.870 0.900 0.870 0.900 20,000 17,760 0.8880 0.695 0.672 0.695 0.672 0.695 25,895 0.6858 2.27%
2019-02-04 0 0.880 0.880 0.900 0.880 0.900 32,000 28,240 0.8825 0.680 0.680 0.695 0.680 0.695 41,432 0.6816 -2.22%
2019-02-01 0 0.900 0.860 0.900 0.870 0.900 548,000 490,280 0.8947 0.695 0.664 0.695 0.672 0.695 709,532 0.6910 2.27%
2019-01-31 0 0.880 0.860 0.880 0.860 0.900 13,400 11,722 0.8748 0.680 0.664 0.680 0.664 0.695 17,350 0.6756 2.33%
2019-01-30 0 0.860 0.860 0.900 0.860 0.900 392,000 350,840 0.8950 0.664 0.664 0.695 0.664 0.695 507,548 0.6912 -1.15%
2019-01-29 0 0.870 0.870 0.900 0.870 0.900 352,000 314,600 0.8938 0.672 0.672 0.695 0.672 0.695 455,757 0.6903 -3.33%
2019-01-28 0 0.900 0.870 0.900 0.890 0.900 468,000 420,160 0.8978 0.695 0.672 0.695 0.687 0.695 605,950 0.6934 0.00%
2019-01-25 0 0.900 0.890 0.900 0.890 0.900 642,500 576,910 0.8979 0.695 0.687 0.695 0.687 0.695 831,887 0.6935 0.00%
2019-01-24 0 0.900 0.880 0.900 0.880 0.900 340,300 301,135 0.8849 0.695 0.680 0.695 0.680 0.695 440,609 0.6835 3.45%
2019-01-23 0 0.870 0.860 0.900 0.830 0.900 92,000 82,000 0.8913 0.672 0.664 0.695 0.641 0.695 119,118 0.6884 -3.33%
2019-01-22 0 0.900 0.890 0.900 0.900 0.900 88,000 79,200 0.9000 0.695 0.687 0.695 0.695 0.695 113,939 0.6951 0.00%
2019-01-21 0 0.900 0.870 0.900 0.880 0.900 248,000 222,400 0.8968 0.695 0.672 0.695 0.680 0.695 321,102 0.6926 2.27%
2019-01-18 0 0.880 0.840 0.880 0.880 0.890 84,500 74,725 0.8843 0.680 0.649 0.680 0.680 0.687 109,408 0.6830 -1.12%
2019-01-17 0 0.890 0.830 0.890 0.840 0.890 380,000 334,800 0.8811 0.687 0.641 0.687 0.649 0.687 492,011 0.6805 0.00%
2019-01-16 0 0.890 0.850 0.900 0.890 0.900 345,500 310,490 0.8987 0.687 0.656 0.695 0.687 0.695 447,342 0.6941 -1.11%
2019-01-15 0 0.900 0.890 0.900 0.890 0.900 52,000 46,760 0.8992 0.695 0.687 0.695 0.687 0.695 67,328 0.6945 0.00%
2019-01-14 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.695 0.687 0.695 0.695 0.695 56,970 0.6951 0.00%
2019-01-11 0 0.900 0.860 0.900 0.900 0.900 20,000 17,520 0.8760 0.695 0.664 0.695 0.695 0.695 25,895 0.6766 0.00%
2019-01-10 0 0.900 0.860 0.900 0.850 0.900 128,000 111,840 0.8738 0.695 0.664 0.695 0.656 0.695 165,730 0.6748 1.12%
2019-01-09 0 0.890 0.800 0.890 0.890 0.900 85,500 76,315 0.8926 0.687 0.618 0.687 0.687 0.695 110,702 0.6894 -1.11%
2019-01-08 0 0.900 0.870 0.900 0.850 0.910 532,000 478,840 0.9001 0.695 0.672 0.695 0.656 0.703 688,815 0.6952 0.00%
2019-01-07 0 0.900 0.860 0.900 0.870 0.900 4,688,000 4,214,360 0.8990 0.695 0.664 0.695 0.672 0.695 6,069,861 0.6943 1.12%
2019-01-04 0 0.890 0.880 0.890 0.880 0.890 12,000 10,640 0.8867 0.687 0.680 0.687 0.680 0.687 15,537 0.6848 1.14%
2019-01-03 0 0.880 0.880 0.890 - - 0 0 - 0.680 0.680 0.687 - - 0 - 0.00%
2019-01-02 0 0.880 0.800 0.890 0.880 0.900 84,000 74,400 0.8857 0.680 0.618 0.687 0.680 0.695 108,760 0.6841 -1.12%
2018-12-31 0 0.890 0.890 0.900 - - 0 0 - 0.687 0.687 0.695 - - 0 - 0.00%
2018-12-28 0 0.890 0.880 0.890 0.890 0.890 40,000 35,600 0.8900 0.687 0.680 0.687 0.687 0.687 51,791 0.6874 0.00%
2018-12-27 0 0.890 0.890 0.900 0.890 0.900 78,000 69,700 0.8936 0.687 0.687 0.695 0.687 0.695 100,992 0.6902 -1.11%
2018-12-24 0 0.900 0.780 0.900 - - 0 0 - 0.695 0.602 0.695 - - 0 - 0.00%
2018-12-21 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.695 0.687 0.695 0.695 0.695 51,791 0.6951 0.00%
2018-12-20 0 0.900 0.890 0.900 0.890 0.900 68,000 61,000 0.8971 0.695 0.687 0.695 0.687 0.695 88,044 0.6928 0.00%
2018-12-19 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.695 0.687 0.695 0.695 0.695 56,970 0.6951 0.00%
2018-12-18 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.695 0.687 0.695 0.695 0.695 56,970 0.6951 0.00%
2018-12-17 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.695 0.687 0.695 0.695 0.695 56,970 0.6951 0.00%
2018-12-14 0 0.900 0.880 0.900 0.880 0.900 108,240 96,406 0.8907 0.695 0.680 0.695 0.680 0.695 140,145 0.6879 1.12%
2018-12-13 0 0.890 0.810 0.900 0.890 0.900 126,000 112,920 0.8962 0.687 0.626 0.695 0.687 0.695 163,140 0.6922 -1.11%
2018-12-12 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.695 0.687 0.695 0.695 0.695 56,970 0.6951 0.00%
2018-12-11 0 0.900 0.890 0.900 0.900 0.900 76,000 68,200 0.8974 0.695 0.687 0.695 0.695 0.695 98,402 0.6931 0.00%
2018-12-10 0 0.900 0.880 0.900 0.890 0.900 64,000 56,880 0.8888 0.695 0.680 0.695 0.687 0.695 82,865 0.6864 1.12%
2018-12-07 0 0.890 0.840 0.890 0.890 0.900 164,000 146,360 0.8924 0.687 0.649 0.687 0.687 0.695 212,342 0.6893 -1.11%
2018-12-06 0 0.900 0.840 0.900 0.880 0.900 416,000 369,280 0.8877 0.695 0.649 0.695 0.680 0.695 538,622 0.6856 1.12%
2018-12-05 0 0.890 0.890 0.900 0.890 0.900 24,000 21,400 0.8917 0.687 0.687 0.695 0.687 0.695 31,074 0.6887 0.00%
2018-12-04 0 0.890 0.890 0.900 - - 0 0 - 0.687 0.687 0.695 - - 0 - 0.00%
2018-12-03 0 0.890 0.890 0.900 0.890 0.900 152,000 135,360 0.8905 0.687 0.687 0.695 0.687 0.695 196,804 0.6878 0.00%
2018-11-30 0 0.890 0.880 0.890 0.890 0.900 65,700 58,485 0.8902 0.687 0.680 0.687 0.687 0.695 85,066 0.6875 0.00%
2018-11-29 0 0.890 0.890 0.900 0.890 0.900 232,000 208,120 0.8971 0.687 0.687 0.695 0.687 0.695 300,386 0.6928 -1.11%
2018-11-28 0 0.900 0.900 0.910 0.890 0.910 1,404,000 1,264,560 0.9007 0.695 0.695 0.703 0.687 0.703 1,817,851 0.6956 1.12%
2018-11-27 0 0.890 0.890 0.900 0.890 0.900 64,000 57,560 0.8994 0.687 0.687 0.695 0.687 0.695 82,865 0.6946 -1.11%
2018-11-26 0 0.900 0.890 0.900 0.890 0.900 492,000 442,720 0.8998 0.695 0.687 0.695 0.687 0.695 637,025 0.6950 0.00%
2018-11-23 0 0.900 0.890 0.900 0.900 0.900 88,000 79,200 0.9000 0.695 0.687 0.695 0.695 0.695 113,939 0.6951 0.00%
2018-11-22 0 0.900 0.890 0.900 0.900 0.910 20,000 18,080 0.9040 0.695 0.687 0.695 0.695 0.703 25,895 0.6982 1.12%
2018-11-21 0 0.890 0.890 0.910 0.890 0.910 156,000 141,280 0.9056 0.687 0.687 0.703 0.687 0.703 201,983 0.6995 0.00%
2018-11-20 0 0.890 0.890 0.900 0.890 0.910 5,688,000 5,119,200 0.9000 0.687 0.687 0.695 0.687 0.703 7,364,627 0.6951 0.00%
2018-11-19 0 0.890 0.890 0.900 - - 980 842 0.8592 0.687 0.687 0.695 - - 1,269 0.6636 0.00%
2018-11-16 0 0.890 0.890 0.900 0.890 0.910 2,212,000 1,990,760 0.9000 0.687 0.687 0.695 0.687 0.703 2,864,021 0.6951 -1.11%
2018-11-15 0 0.900 0.900 0.910 0.880 0.910 280,000 252,160 0.9006 0.695 0.695 0.703 0.680 0.703 362,534 0.6955 2.27%
2018-11-14 0 0.880 0.880 0.900 0.880 0.880 160,000 140,800 0.8800 0.680 0.680 0.695 0.680 0.680 207,162 0.6797 0.00%
2018-11-13 0 0.880 0.850 0.880 0.820 0.880 412,000 348,960 0.8470 0.680 0.656 0.680 0.633 0.680 533,443 0.6542 7.32%
2018-11-12 0 0.820 0.820 0.830 - - 1,000 790 0.7900 0.633 0.633 0.641 - - 1,295 0.6101 2.50%
2018-11-09 0 0.800 0.800 0.840 0.800 0.800 56,000 44,800 0.8000 0.618 0.618 0.649 0.618 0.618 72,507 0.6179 1.27%
2018-11-08 0 0.790 0.790 0.850 - - 0 0 - 0.610 0.610 0.656 - - 0 - 2.60%
2018-11-07 0 0.770 0.770 0.820 - - 0 0 - 0.595 0.595 0.633 - - 0 - 0.00%
2018-11-06 0 0.770 0.770 0.820 - - 0 0 - 0.595 0.595 0.633 - - 0 - 0.00%
2018-11-05 0 0.770 0.770 0.820 0.770 0.790 332,000 256,840 0.7736 0.595 0.595 0.633 0.595 0.610 429,862 0.5975 -2.53%
2018-11-02 0 0.790 0.780 0.790 0.790 0.800 208,000 164,720 0.7919 0.610 0.602 0.610 0.610 0.618 269,311 0.6116 -1.25%
2018-11-01 0 0.800 0.770 0.800 0.800 0.820 132,000 106,800 0.8091 0.618 0.595 0.618 0.618 0.633 170,909 0.6249 -2.44%
2018-10-31 0 0.820 0.760 0.820 0.830 0.830 8,000 6,640 0.8300 0.633 0.587 0.633 0.641 0.641 10,358 0.6410 7.89%
2018-10-30 0 0.760 0.750 0.850 0.760 0.770 248,060 188,603 0.7603 0.587 0.579 0.656 0.587 0.595 321,180 0.5872 -1.30%
2018-10-29 0 0.770 0.770 0.820 0.770 0.770 52,000 40,040 0.7700 0.595 0.595 0.633 0.595 0.595 67,328 0.5947 1.32%
2018-10-26 0 0.760 0.760 0.780 0.760 0.760 8,000 6,080 0.7600 0.587 0.587 0.602 0.587 0.587 10,358 0.5870 0.00%
2018-10-25 0 0.760 0.760 0.780 - - 40 28 0.7000 0.587 0.587 0.602 - - 52 0.5406 0.00%
2018-10-24 0 0.760 0.760 0.780 - - 0 0 - 0.587 0.587 0.602 - - 0 - 0.00%
2018-10-23 0 0.760 0.760 0.780 0.720 0.760 128,000 96,280 0.7522 0.587 0.587 0.602 0.556 0.587 165,730 0.5809 0.00%
2018-10-22 0 0.760 0.760 0.780 0.760 0.760 66,000 50,100 0.7591 0.587 0.587 0.602 0.587 0.587 85,455 0.5863 4.11%
2018-10-19 0 0.730 0.700 0.740 0.730 0.760 88,120 66,326 0.7527 0.564 0.541 0.572 0.564 0.587 114,095 0.5813 -3.95%
2018-10-18 0 0.760 0.750 0.780 0.760 0.760 40,220 30,558 0.7598 0.587 0.579 0.602 0.587 0.587 52,075 0.5868 0.00%
2018-10-16 0 0.760 0.760 0.780 - - 0 0 - 0.587 0.587 0.602 - - 0 - 0.00%
2018-10-15 0 0.760 0.760 0.770 0.760 0.770 60,300 46,259 0.7671 0.587 0.587 0.595 0.587 0.595 78,074 0.5925 -1.30%
2018-10-12 0 0.770 0.760 0.780 0.700 0.800 197,000 150,160 0.7622 0.595 0.587 0.602 0.541 0.618 255,069 0.5887 -3.75%
2018-10-11 0 0.800 0.700 0.800 0.800 0.810 194,800 156,276 0.8022 0.618 0.541 0.618 0.618 0.626 252,220 0.6196 -1.23%
2018-10-10 0 0.810 0.810 0.820 0.810 0.820 104,040 84,671 0.8138 0.626 0.626 0.633 0.626 0.633 134,707 0.6286 -1.22%
2018-10-09 0 0.820 0.820 0.830 0.810 0.820 130,050 106,541 0.8192 0.633 0.633 0.641 0.626 0.633 168,384 0.6327 0.00%
2018-10-08 0 0.820 0.820 0.830 0.820 0.830 72,000 59,440 0.8256 0.633 0.633 0.641 0.633 0.641 93,223 0.6376 -1.20%
2018-10-05 0 0.830 0.830 0.860 0.830 0.830 24,000 19,920 0.8300 0.641 0.641 0.664 0.641 0.641 31,074 0.6410 0.00%
2018-10-04 0 0.830 0.830 0.870 0.830 0.830 4,000 3,320 0.8300 0.641 0.641 0.672 0.641 0.641 5,179 0.6410 0.00%
2018-10-03 0 0.830 0.830 0.850 0.830 0.830 5,600 4,600 0.8214 0.641 0.641 0.656 0.641 0.641 7,251 0.6344 0.00%
2018-10-02 0 0.830 0.830 0.880 0.830 0.840 104,520 87,044 0.8328 0.641 0.641 0.680 0.641 0.649 135,329 0.6432 -2.35%
2018-09-28 0 0.850 0.850 0.860 0.850 0.860 52,000 44,240 0.8508 0.656 0.656 0.664 0.656 0.664 67,328 0.6571 0.00%
2018-09-27 0 0.850 0.850 0.900 0.850 0.850 12,000 10,200 0.8500 0.656 0.656 0.695 0.656 0.656 15,537 0.6565 0.00%
2018-09-26 0 0.850 0.850 0.880 - - 8,000 6,800 0.8500 0.656 0.656 0.680 - - 10,358 0.6565 0.00%
2018-09-24 0 0.850 0.850 0.900 - - 0 0 - 0.656 0.656 0.695 - - 0 - 0.00%
2018-09-21 0 0.850 0.830 0.850 0.830 0.850 32,140 26,750 0.8323 0.656 0.641 0.656 0.641 0.656 41,614 0.6428 2.41%
2018-09-20 0 0.830 0.830 0.890 0.830 0.830 16,000 13,280 0.8300 0.641 0.641 0.687 0.641 0.641 20,716 0.6410 0.00%
2018-09-19 0 0.830 0.830 0.860 - - 12,000 9,960 0.8300 0.641 0.641 0.664 - - 15,537 0.6410 0.00%
2018-09-18 0 0.830 0.830 0.900 - - 20 15 0.7500 0.641 0.641 0.695 - - 26 0.5793 0.00%
2018-09-17 0 0.830 0.830 0.890 - - 0 0 - 0.641 0.641 0.687 - - 0 - 0.00%
2018-09-14 0 0.830 0.820 0.840 0.830 0.830 92,060 76,407 0.8300 0.641 0.633 0.649 0.641 0.641 119,196 0.6410 0.00%
2018-09-13 0 0.830 0.830 0.890 0.830 0.830 8,500 6,920 0.8141 0.641 0.641 0.687 0.641 0.641 11,006 0.6288 0.00%
2018-09-12 0 0.830 0.830 0.900 0.810 0.830 132,800 108,712 0.8186 0.641 0.641 0.695 0.626 0.641 171,945 0.6322 2.47%
2018-09-11 0 0.810 0.810 0.840 0.800 0.860 292,000 241,360 0.8266 0.626 0.626 0.649 0.618 0.664 378,072 0.6384 -5.81%
2018-09-10 0 0.860 0.840 0.860 0.840 0.860 200,020 168,136 0.8406 0.664 0.649 0.664 0.649 0.664 258,979 0.6492 2.38%
2018-09-07 0 0.840 0.830 0.840 0.840 0.840 376,000 315,840 0.8400 0.649 0.641 0.649 0.649 0.649 486,832 0.6488 0.00%
2018-09-06 0 0.840 0.840 0.880 0.840 0.840 54,600 45,786 0.8386 0.649 0.649 0.680 0.649 0.649 70,694 0.6477 0.00%
2018-09-05 0 0.840 0.840 0.850 0.840 0.840 32,000 26,880 0.8400 0.649 0.649 0.656 0.649 0.649 41,432 0.6488 0.00%
2018-09-04 0 0.840 0.830 0.840 0.830 0.840 304,000 255,200 0.8395 0.649 0.641 0.649 0.641 0.649 393,609 0.6484 1.20%
2018-09-03 0 0.830 0.820 0.830 0.820 0.830 284,000 235,680 0.8299 0.641 0.633 0.641 0.633 0.641 367,713 0.6409 0.00%
2018-08-31 0 0.830 0.820 0.830 0.830 0.830 40,740 33,792 0.8295 0.641 0.633 0.641 0.641 0.641 52,749 0.6406 0.00%
2018-08-30 0 0.830 0.830 0.840 0.820 0.830 84,000 69,320 0.8252 0.641 0.641 0.649 0.633 0.641 108,760 0.6374 0.00%
2018-08-29 0 0.830 0.820 0.840 0.820 0.830 320,000 264,200 0.8256 0.641 0.633 0.649 0.633 0.641 414,325 0.6377 0.00%
2018-08-28 0 0.830 0.770 0.830 0.830 0.840 80,000 66,800 0.8350 0.641 0.595 0.641 0.641 0.649 103,581 0.6449 -1.19%
2018-08-27 0 0.840 0.830 0.840 0.840 0.840 40,000 33,600 0.8400 0.649 0.641 0.649 0.649 0.649 51,791 0.6488 0.00%
2018-08-24 0 0.840 0.830 0.840 0.830 0.850 201,000 168,920 0.8404 0.649 0.641 0.649 0.641 0.656 260,248 0.6491 0.00%
2018-08-23 0 0.840 0.800 0.840 0.840 0.850 96,400 81,364 0.8440 0.649 0.618 0.649 0.649 0.656 124,815 0.6519 -1.18%
2018-08-22 0 0.850 0.840 0.850 0.850 0.870 80,000 67,720 0.8465 0.656 0.649 0.656 0.656 0.672 103,581 0.6538 0.00%
2018-08-21 0 0.850 0.800 0.850 0.850 0.860 80,900 69,138 0.8546 0.656 0.618 0.656 0.656 0.664 104,747 0.6601 -1.16%
2018-08-20 0 0.860 0.860 0.870 0.860 0.870 94,000 81,580 0.8679 0.664 0.664 0.672 0.664 0.672 121,708 0.6703 -1.15%
2018-08-17 0 0.870 0.870 0.880 0.870 0.880 186,200 162,410 0.8722 0.672 0.672 0.680 0.672 0.680 241,085 0.6737 -1.14%
2018-08-16 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.680 0.672 0.680 0.680 0.680 51,791 0.6797 0.00%
2018-08-15 0 0.880 0.850 0.880 0.860 0.900 48,000 41,600 0.8667 0.680 0.656 0.680 0.664 0.695 62,149 0.6694 2.33%
2018-08-14 0 0.860 0.860 0.870 0.860 0.880 204,500 177,856 0.8697 0.664 0.664 0.672 0.664 0.680 264,780 0.6717 -2.27%
2018-08-13 0 0.880 0.870 0.880 0.860 0.880 178,000 155,040 0.8710 0.680 0.672 0.680 0.664 0.680 230,468 0.6727 -1.12%
2018-08-10 0 0.890 0.820 0.890 0.890 0.900 80,000 71,600 0.8950 0.687 0.633 0.687 0.687 0.695 103,581 0.6912 -1.11%
2018-08-09 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.695 0.680 0.695 0.695 0.695 15,537 0.6951 2.27%
2018-08-08 0 0.880 0.880 0.900 0.880 0.890 60,000 53,200 0.8867 0.680 0.680 0.695 0.680 0.687 77,686 0.6848 -1.12%
2018-08-07 0 0.890 0.890 0.900 0.890 0.890 5,000 4,420 0.8840 0.687 0.687 0.695 0.687 0.687 6,474 0.6827 0.00%
2018-08-06 0 0.890 0.890 0.900 0.890 0.900 220,627 198,377 0.8992 0.687 0.687 0.695 0.687 0.695 285,660 0.6945 -1.11%
2018-08-03 0 0.900 0.890 0.900 0.900 0.910 132,000 119,080 0.9021 0.695 0.687 0.695 0.695 0.703 170,909 0.6967 -1.10%
2018-08-02 0 0.910 0.890 0.910 0.900 0.910 180,000 163,280 0.9071 0.703 0.687 0.703 0.695 0.703 233,058 0.7006 0.00%
2018-08-01 0 0.910 0.900 0.910 0.900 0.910 36,500 32,875 0.9007 0.703 0.695 0.703 0.695 0.703 47,259 0.6956 1.11%
2018-07-31 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.695 0.687 0.695 0.695 0.695 51,791 0.6951 0.00%
2018-07-30 0 0.900 0.890 0.900 0.900 0.910 132,000 119,440 0.9048 0.695 0.687 0.695 0.695 0.703 170,909 0.6989 -1.10%
2018-07-27 0 0.910 0.900 0.910 0.910 0.920 376,000 342,200 0.9101 0.703 0.695 0.703 0.703 0.711 486,832 0.7029 0.00%
2018-07-26 0 0.910 0.900 0.910 0.900 0.940 763,000 698,790 0.9158 0.703 0.695 0.703 0.695 0.726 987,906 0.7073 2.25%
2018-07-25 0 0.890 0.890 0.900 0.890 0.910 380,000 342,200 0.9005 0.687 0.687 0.695 0.687 0.703 492,011 0.6955 -1.11%
2018-07-24 0 0.900 0.900 0.910 0.890 0.900 127,227 113,322 0.8907 0.695 0.695 0.703 0.687 0.695 164,729 0.6879 2.27%
2018-07-23 0 0.880 0.880 0.910 0.880 0.880 28,000 24,640 0.8800 0.680 0.680 0.703 0.680 0.680 36,253 0.6797 0.00%
2018-07-20 0 0.880 0.880 0.910 - - 12,000 10,560 0.8800 0.680 0.680 0.703 - - 15,537 0.6797 0.00%
2018-07-19 0 0.880 0.880 0.910 - - 0 0 - 0.680 0.680 0.703 - - 0 - 0.00%
2018-07-18 0 0.880 0.880 0.900 - - 0 0 - 0.680 0.680 0.695 - - 0 - 0.00%
2018-07-17 0 0.880 0.880 0.910 0.880 0.890 69,000 61,120 0.8858 0.680 0.680 0.703 0.680 0.687 89,339 0.6841 -1.12%
2018-07-16 0 0.890 0.880 0.890 0.890 0.890 56,000 49,840 0.8900 0.687 0.680 0.687 0.687 0.687 72,507 0.6874 0.00%
2018-07-13 0 0.890 0.890 0.900 0.840 0.910 252,400 227,024 0.8995 0.687 0.687 0.695 0.649 0.703 326,799 0.6947 9.88%
2018-07-12 0 0.810 0.750 0.830 0.810 0.900 92,000 81,320 0.8839 0.626 0.579 0.641 0.626 0.695 119,118 0.6827 -10.00%
2018-07-11 0 0.900 0.890 0.900 0.900 0.900 40,200 36,168 0.8997 0.695 0.687 0.695 0.695 0.695 52,050 0.6949 0.00%
2018-07-10 0 0.900 0.890 0.900 0.880 0.900 84,000 74,560 0.8876 0.695 0.687 0.695 0.680 0.695 108,760 0.6855 1.12%
2018-07-09 0 0.890 0.750 0.890 0.890 0.910 200,000 179,800 0.8990 0.687 0.579 0.687 0.687 0.703 258,953 0.6943 -2.20%
2018-07-06 0 0.910 0.900 0.910 0.910 0.910 256,420 233,321 0.9099 0.703 0.695 0.703 0.703 0.703 332,004 0.7028 1.11%
2018-07-05 0 0.900 0.900 0.910 - - 8,000 7,200 0.9000 0.695 0.695 0.703 - - 10,358 0.6951 0.00%
2018-07-04 0 0.900 0.900 0.910 0.900 0.900 40,000 36,000 0.9000 0.695 0.695 0.703 0.695 0.695 51,791 0.6951 1.12%
2018-07-03 0 0.890 0.890 0.900 0.880 0.910 1,127,000 1,013,290 0.8991 0.687 0.687 0.695 0.680 0.703 1,459,201 0.6944 -2.20%
2018-06-29 0 0.910 0.910 0.930 0.910 0.920 36,276 33,041 0.9108 0.703 0.703 0.718 0.703 0.711 46,969 0.7035 0.00%
2018-06-28 0 0.910 0.900 0.910 0.910 0.940 444,200 415,180 0.9347 0.703 0.695 0.703 0.703 0.726 575,135 0.7219 0.00%
2018-06-27 0 0.910 0.910 0.920 0.910 0.930 176,160 162,102 0.9202 0.703 0.703 0.711 0.703 0.718 228,086 0.7107 -2.15%
2018-06-26 0 0.930 0.910 0.940 0.930 0.940 120,000 112,200 0.9350 0.718 0.703 0.726 0.718 0.726 155,372 0.7221 -2.11%
2018-06-25 0 0.950 0.950 1.000 0.950 0.950 8,160 7,744 0.9490 0.734 0.734 0.772 0.734 0.734 10,565 0.7330 0.00%
2018-06-22 0 0.950 0.940 0.950 - - 63,000 59,760 0.9486 0.734 0.726 0.734 - - 81,570 0.7326 -1.04%
2018-06-21 0 0.960 0.960 1.000 0.960 0.960 28,700 27,463 0.9569 0.741 0.741 0.772 0.741 0.741 37,160 0.7391 2.13%
2018-06-20 0 0.940 0.940 0.950 0.940 0.940 17,680 16,567 0.9370 0.726 0.726 0.734 0.726 0.726 22,891 0.7237 -1.05%
2018-06-19 0 0.950 0.950 1.000 0.950 0.950 56,460 53,618 0.9497 0.734 0.734 0.772 0.734 0.734 73,102 0.7335 -1.04%
2018-06-15 0 0.960 0.950 1.000 0.940 0.970 372,020 355,658 0.9560 0.741 0.734 0.772 0.726 0.749 481,679 0.7384 0.00%
2018-06-14 0 0.960 0.950 1.020 - - 0 0 - 0.741 0.734 0.788 - - 0 - 0.00%
2018-06-13 0 0.960 0.900 1.020 0.960 0.970 120,060 115,855 0.9650 0.741 0.695 0.788 0.741 0.749 155,450 0.7453 -2.04%
2018-06-12 0 0.980 0.980 0.990 0.980 1.000 132,000 130,440 0.9882 0.757 0.757 0.765 0.757 0.772 170,909 0.7632 -2.00%
2018-06-11 0 1.000 0.980 1.000 0.970 1.000 48,000 47,400 0.9875 0.772 0.757 0.772 0.749 0.772 62,149 0.7627 3.09%
2018-06-08 0 0.970 0.960 0.980 - - 100,000 96,000 0.9600 0.749 0.741 0.757 - - 129,477 0.7414 0.00%
2018-06-07 0 0.970 0.970 1.040 0.970 0.970 46,500 44,780 0.9630 0.749 0.749 0.803 0.749 0.749 60,207 0.7438 0.00%
2018-06-06 0 0.970 0.960 1.090 - - 20 18 0.9000 0.749 0.741 0.842 - - 26 0.6951 0.00%
2018-06-05 0 0.970 0.970 1.000 0.960 0.970 44,160 42,748 0.9680 0.749 0.749 0.772 0.741 0.749 57,177 0.7476 0.00%
2018-06-04 0 0.970 0.960 0.970 0.970 0.970 60,000 58,200 0.9700 0.749 0.741 0.749 0.749 0.749 77,686 0.7492 -1.02%
2018-06-01 0 0.980 0.970 0.980 - - 160 150 0.9375 0.757 0.749 0.757 - - 207 0.7241 0.00%
2018-05-31 0 0.980 0.970 1.000 0.970 0.970 20,100 19,493 0.9698 0.757 0.749 0.772 0.749 0.749 26,025 0.7490 0.00%
2018-05-30 0 0.980 0.950 0.980 0.940 0.990 220,200 212,662 0.9658 0.757 0.734 0.757 0.726 0.765 285,107 0.7459 2.08%
2018-05-29 0 0.960 0.950 0.960 0.960 0.960 20,080 19,273 0.9598 0.741 0.734 0.741 0.741 0.741 25,999 0.7413 0.00%
2018-05-28 0 0.960 0.960 0.990 0.960 0.990 277,000 269,090 0.9714 0.741 0.741 0.765 0.741 0.765 358,650 0.7503 -2.04%
2018-05-25 0 0.980 0.980 1.000 0.980 0.980 104,000 101,720 0.9781 0.757 0.757 0.772 0.757 0.757 134,656 0.7554 0.00%
2018-05-24 0 0.980 0.980 1.000 0.980 0.980 24,400 23,896 0.9793 0.757 0.757 0.772 0.757 0.757 31,592 0.7564 0.00%
2018-05-23 0 0.980 0.980 1.000 0.960 0.960 8,000 7,680 0.9600 0.757 0.757 0.772 0.741 0.741 10,358 0.7414 1.03%
2018-05-21 0 0.970 0.970 0.990 0.970 0.980 37,260 36,434 0.9778 0.749 0.749 0.765 0.749 0.757 48,243 0.7552 -1.02%
2018-05-18 0 0.980 0.970 1.000 - - 0 0 - 0.757 0.749 0.772 - - 0 - 0.00%
2018-05-17 0 0.980 0.980 1.000 0.950 1.000 357,000 350,760 0.9825 0.757 0.757 0.772 0.734 0.772 462,231 0.7588 8.89%
2018-05-16 0 0.900 0.900 0.970 0.890 1.000 768,000 720,760 0.9385 0.695 0.695 0.749 0.687 0.772 994,380 0.7248 -9.09%
2018-05-15 0 0.990 0.980 0.990 0.970 1.100 536,340 555,320 1.0354 0.765 0.757 0.765 0.749 0.850 694,435 0.7997 2.06%
2018-05-14 0 0.970 0.970 0.980 0.960 0.960 28,000 26,960 0.9629 0.749 0.749 0.757 0.741 0.741 36,253 0.7437 1.04%
2018-05-11 0 0.960 0.960 1.000 0.960 0.960 174,200 167,156 0.9596 0.741 0.741 0.772 0.741 0.741 225,548 0.7411 0.00%
2018-05-10 0 0.960 0.950 1.000 - - 0 0 - 0.741 0.734 0.772 - - 0 - 0.00%
2018-05-09 0 0.960 0.960 1.000 0.960 0.960 4,000 3,840 0.9600 0.741 0.741 0.772 0.741 0.741 5,179 0.7414 -1.03%
2018-05-08 0 0.970 0.970 0.990 0.950 0.970 176,000 169,000 0.9602 0.749 0.749 0.765 0.734 0.749 227,879 0.7416 0.00%
2018-05-07 0 0.970 0.960 0.970 0.970 0.970 60,000 58,200 0.9700 0.749 0.741 0.749 0.749 0.749 77,686 0.7492 -1.02%
2018-05-04 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 0.757 0.757 0.772 0.757 0.757 77,686 0.7569 -1.01%
2018-05-03 0 0.990 0.980 0.990 1.000 1.000 80,000 79,840 0.9980 0.765 0.757 0.765 0.772 0.772 103,581 0.7708 0.00%
2018-05-02 0 0.990 0.980 1.000 0.950 0.990 112,000 107,280 0.9579 0.765 0.757 0.772 0.734 0.765 145,014 0.7398 2.06%
2018-04-30 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.749 0.749 0.772 0.749 0.749 25,895 0.7492 0.00%
2018-04-27 0 0.970 0.970 0.980 0.970 0.970 24,000 23,200 0.9667 0.749 0.749 0.757 0.749 0.749 31,074 0.7466 1.04%
2018-04-26 0 0.960 0.940 0.980 0.930 0.990 360,000 340,240 0.9451 0.741 0.726 0.757 0.718 0.765 466,116 0.7299 1.05%
2018-04-25 0 0.950 0.950 0.980 0.950 1.030 809,000 814,600 1.0069 0.734 0.734 0.757 0.734 0.796 1,047,465 0.7777 -8.65%
2018-04-24 0 1.040 1.040 1.050 1.030 1.060 1,084,000 1,137,760 1.0496 0.803 0.803 0.811 0.796 0.819 1,403,526 0.8106 -1.89%
2018-04-23 0 1.060 1.030 1.060 1.060 1.070 122,000 129,860 1.0644 0.819 0.796 0.819 0.819 0.826 157,961 0.8221 -1.85%
2018-04-20 0 1.080 1.080 1.090 1.080 1.090 125,600 135,970 1.0826 0.834 0.834 0.842 0.834 0.842 162,623 0.8361 0.93%
2018-04-19 0 1.070 1.070 1.100 1.060 1.090 732,000 788,360 1.0770 0.826 0.826 0.850 0.819 0.842 947,768 0.8318 0.94%
2018-04-18 0 1.060 1.060 1.070 1.050 1.070 565,600 602,776 1.0657 0.819 0.819 0.826 0.811 0.826 732,319 0.8231 0.95%
2018-04-17 0 1.050 1.050 1.060 1.040 1.060 162,200 171,124 1.0550 0.811 0.811 0.819 0.803 0.819 210,011 0.8148 0.00%
2018-04-16 0 1.050 1.050 1.060 1.040 1.060 348,400 367,444 1.0547 0.811 0.811 0.819 0.803 0.819 451,096 0.8146 0.00%
2018-04-13 0 1.050 1.050 1.060 1.030 1.100 456,000 479,840 1.0523 0.811 0.811 0.819 0.796 0.850 590,413 0.8127 1.94%
2018-04-12 0 1.030 1.030 1.080 1.000 1.030 744,000 751,920 1.0106 0.796 0.796 0.834 0.772 0.796 963,306 0.7806 3.00%
2018-04-11 0 1.000 1.000 1.010 0.990 1.020 240,200 243,918 1.0155 0.772 0.772 0.780 0.765 0.788 311,003 0.7843 0.00%
2018-04-10 0 1.000 1.000 1.010 0.980 1.000 68,000 66,800 0.9824 0.772 0.772 0.780 0.757 0.772 88,044 0.7587 1.01%
2018-04-09 0 0.990 0.990 1.020 0.980 1.020 232,000 228,280 0.9840 0.765 0.765 0.788 0.757 0.788 300,386 0.7600 -1.00%
2018-04-06 0 1.000 0.990 1.020 1.000 1.030 420,120 428,915 1.0209 0.772 0.765 0.788 0.772 0.796 543,957 0.7885 -0.99%
2018-04-04 0 1.010 1.000 1.020 1.010 1.010 101,160 102,113 1.0094 0.780 0.772 0.788 0.780 0.780 130,978 0.7796 0.00%
2018-04-03 0 1.010 1.010 1.030 0.970 1.020 332,860 333,599 1.0022 0.780 0.780 0.796 0.749 0.788 430,976 0.7741 0.00%
2018-03-29 0 1.010 1.000 1.040 1.010 1.030 120,040 121,238 1.0100 0.780 0.772 0.803 0.780 0.796 155,424 0.7800 0.00%
2018-03-28 0 1.010 1.010 1.040 1.010 1.010 57,000 57,550 1.0096 0.780 0.780 0.803 0.780 0.780 73,802 0.7798 -0.98%
2018-03-27 0 1.020 1.020 1.040 1.020 1.070 112,080 116,197 1.0367 0.788 0.788 0.803 0.788 0.826 145,117 0.8007 0.99%
2018-03-26 0 1.010 1.000 1.010 0.990 1.020 420,000 421,800 1.0043 0.780 0.772 0.780 0.765 0.788 543,802 0.7757 1.00%
2018-03-23 0 1.000 1.000 1.020 0.990 1.050 624,060 629,497 1.0087 0.772 0.772 0.788 0.765 0.811 808,011 0.7791 -0.99%
2018-03-22 0 1.010 1.010 1.040 1.000 1.010 228,000 229,520 1.0067 0.780 0.780 0.803 0.772 0.780 295,207 0.7775 -0.98%
2018-03-21 0 1.020 1.020 1.050 1.000 1.020 308,900 313,242 1.0141 0.788 0.788 0.811 0.772 0.788 399,953 0.7832 0.00%
2018-03-20 0 1.020 1.020 1.030 1.000 1.040 316,000 324,240 1.0261 0.788 0.788 0.796 0.772 0.803 409,146 0.7925 2.00%
2018-03-19 0 1.000 0.980 1.030 0.980 1.040 308,380 319,700 1.0367 0.772 0.757 0.796 0.757 0.803 399,280 0.8007 -4.76%
2018-03-16 0 1.050 1.050 1.060 1.020 1.050 288,500 300,460 1.0415 0.811 0.811 0.819 0.788 0.811 373,540 0.8044 -0.94%
2018-03-15 0 1.060 1.050 1.060 1.040 1.080 470,060 496,137 1.0555 0.819 0.811 0.819 0.803 0.834 608,618 0.8152 0.95%
2018-03-14 0 1.050 1.040 1.050 1.000 1.150 1,200,200 1,278,768 1.0655 0.811 0.803 0.811 0.772 0.888 1,553,978 0.8229 -1.87%
2018-03-13 0 1.070 1.060 1.070 0.990 1.100 1,128,000 1,166,360 1.0340 0.826 0.819 0.826 0.765 0.850 1,460,496 0.7986 11.46%
2018-03-12 0 0.960 0.960 0.970 0.920 1.000 328,000 321,640 0.9806 0.741 0.741 0.749 0.711 0.772 424,683 0.7574 3.23%
2018-03-09 0 0.930 0.930 0.940 0.930 0.950 1,252,000 1,175,880 0.9392 0.718 0.718 0.726 0.718 0.734 1,621,047 0.7254 0.00%
2018-03-08 0 0.930 0.920 0.930 0.910 0.940 788,480 729,707 0.9255 0.718 0.711 0.718 0.703 0.726 1,020,897 0.7148 4.49%
2018-03-07 0 0.890 0.880 0.900 0.890 0.930 816,000 734,560 0.9002 0.687 0.680 0.695 0.687 0.718 1,056,529 0.6953 0.00%
2018-03-06 0 0.890 0.890 0.920 0.880 0.900 500,000 439,320 0.8786 0.687 0.687 0.711 0.680 0.695 647,383 0.6786 3.49%
2018-03-05 0 0.860 0.860 0.870 0.840 0.890 381,124 329,915 0.8656 0.664 0.664 0.672 0.649 0.687 493,466 0.6686 -3.37%
2018-03-02 0 0.890 0.890 0.900 0.870 0.900 806,000 712,580 0.8841 0.687 0.687 0.695 0.672 0.695 1,043,581 0.6828 -2.20%
2018-03-01 0 0.910 0.900 0.910 0.900 0.930 2,196,000 1,989,880 0.9061 0.703 0.695 0.703 0.695 0.718 2,843,305 0.6998 2.25%
2018-02-28 0 0.890 0.880 0.890 0.890 0.900 192,040 171,514 0.8931 0.687 0.680 0.687 0.687 0.695 248,647 0.6898 -1.11%
2018-02-27 0 0.900 0.890 0.900 0.840 0.900 1,932,100 1,710,469 0.8853 0.695 0.687 0.695 0.649 0.695 2,501,617 0.6837 4.65%
2018-02-26 0 0.860 0.860 0.870 0.860 0.900 42,960 36,987 0.8610 0.664 0.664 0.672 0.664 0.695 55,623 0.6650 -1.15%
2018-02-23 0 0.870 0.870 0.890 0.860 0.880 139,020 121,656 0.8751 0.672 0.672 0.687 0.664 0.680 179,998 0.6759 0.00%
2018-02-22 0 0.870 0.850 0.880 0.870 0.900 400,160 354,332 0.8855 0.672 0.656 0.680 0.672 0.695 518,113 0.6839 0.00%
2018-02-21 0 0.870 0.860 0.880 0.850 0.870 232,200 200,240 0.8624 0.672 0.664 0.680 0.656 0.672 300,645 0.6660 1.16%
2018-02-20 0 0.860 0.860 0.880 0.840 0.850 112,000 95,040 0.8486 0.664 0.664 0.680 0.649 0.656 145,014 0.6554 2.38%
2018-02-15 0 0.840 0.840 0.850 0.820 0.850 216,060 181,285 0.8390 0.649 0.649 0.656 0.633 0.656 279,747 0.6480 3.70%
2018-02-14 0 0.810 0.810 0.840 0.810 0.900 280,000 237,760 0.8491 0.626 0.626 0.649 0.626 0.695 362,534 0.6558 0.00%
2018-02-13 0 0.810 0.810 0.830 0.800 0.840 489,000 398,340 0.8146 0.626 0.626 0.641 0.618 0.649 633,140 0.6291 5.19%
2018-02-12 0 0.770 0.750 0.800 0.730 0.780 212,000 160,200 0.7557 0.595 0.579 0.618 0.564 0.602 274,490 0.5836 5.48%
2018-02-09 0 0.730 0.730 0.760 0.730 0.760 220,000 163,520 0.7433 0.564 0.564 0.587 0.564 0.587 284,848 0.5741 -3.95%
2018-02-08 0 0.760 0.760 0.800 0.730 0.760 45,620 33,614 0.7368 0.587 0.587 0.618 0.564 0.587 59,067 0.5691 2.70%
2018-02-07 0 0.740 0.730 0.750 0.720 0.750 264,140 196,058 0.7423 0.572 0.564 0.579 0.556 0.579 341,999 0.5733 1.37%
2018-02-06 0 0.730 0.730 0.750 0.720 0.790 905,100 673,668 0.7443 0.564 0.564 0.579 0.556 0.610 1,171,892 0.5749 -7.59%
2018-02-05 0 0.790 0.790 0.810 0.760 0.830 428,000 346,040 0.8085 0.610 0.610 0.626 0.587 0.641 554,160 0.6244 -3.66%
2018-02-02 0 0.820 0.810 0.820 0.770 0.860 1,460,360 1,203,535 0.8241 0.633 0.626 0.633 0.595 0.664 1,890,824 0.6365 -2.38%
2018-02-01 0 0.840 0.820 0.840 0.810 0.860 214,900 182,698 0.8502 0.649 0.633 0.649 0.626 0.664 278,245 0.6566 -3.45%
2018-01-31 0 0.870 0.870 0.880 0.850 0.900 814,040 716,212 0.8798 0.672 0.672 0.680 0.656 0.695 1,053,991 0.6795 3.57%
2018-01-30 0 0.840 0.810 0.840 0.820 0.850 1,044,500 880,065 0.8426 0.649 0.626 0.649 0.633 0.656 1,352,383 0.6508 3.70%
2018-01-29 0 0.810 0.800 0.810 0.810 0.830 310,300 254,168 0.8191 0.626 0.618 0.626 0.626 0.641 401,766 0.6326 2.53%
2018-01-26 0 0.790 0.790 0.800 0.750 0.820 1,709,677 1,350,698 0.7900 0.610 0.610 0.618 0.579 0.633 2,213,631 0.6102 6.76%
2018-01-25 0 0.740 0.740 0.760 0.740 0.780 772,800 588,136 0.7610 0.572 0.572 0.587 0.572 0.602 1,000,595 0.5878 5.71%
2018-01-24 0 0.700 0.700 0.760 0.700 0.770 392,000 293,560 0.7489 0.541 0.541 0.587 0.541 0.595 507,548 0.5784 -6.67%
2018-01-23 0 0.750 0.750 0.770 0.750 0.770 292,600 220,518 0.7537 0.579 0.579 0.595 0.579 0.595 378,848 0.5821 -1.32%
2018-01-22 0 0.760 0.750 0.760 0.750 0.760 104,000 78,840 0.7581 0.587 0.579 0.587 0.579 0.587 134,656 0.5855 1.33%
2018-01-19 0 0.750 0.740 0.750 0.710 0.760 308,780 226,850 0.7347 0.579 0.572 0.579 0.548 0.587 399,798 0.5674 4.17%
2018-01-18 0 0.720 0.720 0.760 0.720 0.820 1,933,080 1,544,592 0.7990 0.556 0.556 0.587 0.556 0.633 2,502,885 0.6171 -12.20%
2018-01-17 0 0.820 0.820 0.840 0.800 0.840 1,135,400 925,204 0.8149 0.633 0.633 0.649 0.618 0.649 1,470,077 0.6294 -2.38%
2018-01-16 0 0.840 0.810 0.840 0.760 0.840 2,672,000 2,125,520 0.7955 0.649 0.626 0.649 0.587 0.649 3,459,614 0.6144 5.00%
2018-01-15 0 0.800 0.780 0.800 0.650 0.900 7,223,340 5,671,521 0.7852 0.618 0.602 0.618 0.502 0.695 9,352,532 0.6064 25.00%
2018-01-12 0 0.640 0.640 0.650 0.630 0.690 2,933,400 1,931,308 0.6584 0.494 0.494 0.502 0.487 0.533 3,798,065 0.5085 -1.54%
2018-01-11 0 0.650 0.640 0.660 0.600 0.680 2,536,000 1,582,840 0.6241 0.502 0.494 0.510 0.463 0.525 3,283,526 0.4821 8.33%
2018-01-10 0 0.600 0.590 0.600 0.600 0.600 252,340 151,390 0.5999 0.463 0.456 0.463 0.463 0.463 326,721 0.4634 1.69%
2018-01-09 0 0.590 0.590 0.600 0.590 0.600 108,000 64,080 0.5933 0.456 0.456 0.463 0.456 0.463 139,835 0.4583 0.00%
2018-01-08 0 0.590 0.590 0.600 0.590 0.600 64,000 38,360 0.5994 0.456 0.456 0.463 0.456 0.463 82,865 0.4629 -1.67%
2018-01-05 0 0.600 0.600 0.620 0.570 0.600 175,000 103,610 0.5921 0.463 0.463 0.479 0.440 0.463 226,584 0.4573 -1.64%
2018-01-04 0 0.610 0.600 0.610 0.610 0.620 444,000 273,280 0.6155 0.471 0.463 0.471 0.471 0.479 574,876 0.4754 -1.61%
2018-01-03 0 0.620 0.610 0.620 0.610 0.620 336,000 207,480 0.6175 0.479 0.471 0.479 0.471 0.479 435,041 0.4769 3.33%
2018-01-02 0 0.600 0.600 0.610 0.600 0.610 136,000 82,680 0.6079 0.463 0.463 0.471 0.463 0.471 176,088 0.4695 3.45%
2017-12-29 0 0.580 0.580 0.610 - - 0 0 - 0.448 0.448 0.471 - - 0 - 1.75%
2017-12-28 0 0.570 0.570 0.580 0.570 0.580 161,500 92,610 0.5734 0.440 0.440 0.448 0.440 0.448 209,105 0.4429 -1.72%
2017-12-27 0 0.580 0.570 0.600 0.560 0.580 156,020 89,610 0.5743 0.448 0.440 0.463 0.433 0.448 202,009 0.4436 0.00%
2017-12-22 0 0.580 0.570 0.580 0.560 0.580 136,000 78,480 0.5771 0.448 0.440 0.448 0.433 0.448 176,088 0.4457 3.57%
2017-12-21 0 0.560 0.560 0.580 0.520 0.560 176,799 99,415 0.5623 0.433 0.433 0.448 0.402 0.433 228,913 0.4343 -1.75%
2017-12-20 0 0.570 0.570 0.580 0.570 0.580 248,000 143,560 0.5789 0.440 0.440 0.448 0.440 0.448 321,102 0.4471 -1.72%
2017-12-19 0 0.580 0.570 0.580 0.560 0.600 273,000 157,530 0.5770 0.448 0.440 0.448 0.433 0.463 353,471 0.4457 3.57%
2017-12-18 0 0.560 0.550 0.560 0.560 0.560 106,600 59,618 0.5593 0.433 0.425 0.433 0.433 0.433 138,022 0.4319 0.00%
2017-12-15 0 0.560 0.550 0.560 0.550 0.570 352,000 197,320 0.5606 0.433 0.425 0.433 0.425 0.440 455,757 0.4329 0.00%
2017-12-14 0 0.560 0.540 0.560 0.550 0.570 624,020 350,609 0.5619 0.433 0.417 0.433 0.425 0.440 807,960 0.4339 1.82%
2017-12-13 0 0.550 0.550 0.560 0.550 0.580 1,105,020 619,370 0.5605 0.425 0.425 0.433 0.425 0.448 1,430,742 0.4329 -3.51%
2017-12-12 0 0.570 0.560 0.580 0.560 0.580 537,600 306,464 0.5701 0.440 0.433 0.448 0.433 0.448 696,066 0.4403 -1.72%
2017-12-11 0 0.580 0.580 0.590 0.580 0.600 216,120 127,652 0.5907 0.448 0.448 0.456 0.448 0.463 279,825 0.4562 -3.33%
2017-12-08 0 0.600 0.600 0.610 0.570 0.600 248,300 148,088 0.5964 0.463 0.463 0.471 0.440 0.463 321,490 0.4606 -1.64%
2017-12-07 0 0.610 0.610 0.620 0.600 0.630 348,600 212,336 0.6091 0.471 0.471 0.479 0.463 0.487 451,355 0.4704 -4.69%
2017-12-06 0 0.640 0.600 0.640 0.600 0.690 764,000 507,920 0.6648 0.494 0.463 0.494 0.463 0.533 989,201 0.5135 6.67%
2017-12-05 0 0.600 0.600 0.610 0.600 0.600 86,100 51,576 0.5990 0.463 0.463 0.471 0.463 0.463 111,479 0.4627 1.69%
2017-12-04 0 0.590 0.590 0.620 0.590 0.600 132,300 79,331 0.5996 0.456 0.456 0.479 0.456 0.463 171,297 0.4631 -1.67%
2017-12-01 0 0.600 0.600 0.610 0.600 0.600 66,000 39,540 0.5991 0.463 0.463 0.471 0.463 0.463 85,455 0.4627 -1.64%
2017-11-30 0 0.610 0.610 0.620 0.610 0.610 74,580 45,790 0.6140 0.471 0.471 0.479 0.471 0.471 96,564 0.4742 0.00%
2017-11-29 0 0.610 0.610 0.640 0.550 0.620 3,740,640 2,202,644 0.5888 0.471 0.471 0.494 0.425 0.479 4,843,252 0.4548 -3.17%
2017-11-28 0 0.630 0.630 0.640 0.610 0.640 445,280 284,364 0.6386 0.487 0.487 0.494 0.471 0.494 576,533 0.4932 1.61%
2017-11-27 0 0.620 0.610 0.620 0.620 0.630 352,000 219,240 0.6228 0.479 0.471 0.479 0.479 0.487 455,757 0.4810 -3.12%
2017-11-24 0 0.640 0.630 0.640 0.620 0.650 718,000 453,940 0.6322 0.494 0.487 0.494 0.479 0.502 929,642 0.4883 3.23%
2017-11-23 0 0.620 0.620 0.630 0.550 0.650 3,816,500 2,306,865 0.6044 0.479 0.479 0.487 0.425 0.502 4,941,473 0.4668 -3.12%
2017-11-22 0 0.640 0.640 0.650 0.640 0.780 5,164,000 3,511,560 0.6800 0.494 0.494 0.502 0.494 0.602 6,686,170 0.5252 -17.95%
2017-11-21 0 0.780 0.730 0.780 0.750 0.800 737,000 583,690 0.7920 0.602 0.564 0.602 0.579 0.618 954,242 0.6117 8.33%
2017-11-20 0 0.720 0.720 0.730 0.720 0.730 300,000 217,000 0.7233 0.556 0.556 0.564 0.556 0.564 388,430 0.5587 -2.70%
2017-11-17 0 0.740 0.740 0.760 0.720 0.760 1,088,320 807,796 0.7422 0.572 0.572 0.587 0.556 0.587 1,409,119 0.5733 -2.63%
2017-11-16 0 0.760 0.760 0.780 0.750 0.760 32,000 24,200 0.7563 0.587 0.587 0.602 0.579 0.587 41,432 0.5841 1.33%
2017-11-15 0 0.750 0.750 0.780 0.740 0.760 192,000 144,840 0.7544 0.579 0.579 0.602 0.572 0.587 248,595 0.5826 0.00%
2017-11-14 0 0.750 0.750 0.760 0.750 0.760 88,060 66,762 0.7581 0.579 0.579 0.587 0.579 0.587 114,017 0.5855 1.35%
2017-11-13 0 0.740 0.740 0.770 0.730 0.760 212,500 157,305 0.7403 0.572 0.572 0.595 0.564 0.587 275,138 0.5717 1.37%
2017-11-10 0 0.730 0.730 0.740 0.720 0.770 1,144,300 848,933 0.7419 0.564 0.564 0.572 0.556 0.595 1,481,600 0.5730 -1.35%
2017-11-09 0 0.740 0.740 0.750 0.740 0.750 164,000 122,920 0.7495 0.572 0.572 0.579 0.572 0.579 212,342 0.5789 0.00%
2017-11-08 0 0.740 0.740 0.750 0.700 0.760 664,000 490,040 0.7380 0.572 0.572 0.579 0.541 0.587 859,724 0.5700 -3.90%
2017-11-07 0 0.770 0.760 0.770 0.740 0.790 758,100 577,213 0.7614 0.595 0.587 0.595 0.572 0.610 981,562 0.5881 -2.53%
2017-11-06 0 0.790 0.780 0.800 0.750 0.800 834,000 643,080 0.7711 0.610 0.602 0.618 0.579 0.618 1,079,835 0.5955 -2.47%
2017-11-03 0 0.810 0.810 0.820 0.810 0.820 192,000 156,643 0.8158 0.626 0.626 0.633 0.626 0.633 248,595 0.6301 -2.41%
2017-11-02 0 0.830 0.830 0.840 0.800 0.840 652,000 531,680 0.8155 0.641 0.641 0.649 0.618 0.649 844,187 0.6298 -1.19%
2017-11-01 0 0.840 0.830 0.840 0.820 0.850 261,000 218,810 0.8384 0.649 0.641 0.649 0.633 0.656 337,934 0.6475 0.00%
2017-10-31 0 0.840 0.830 0.850 0.820 0.860 375,720 318,576 0.8479 0.649 0.641 0.656 0.633 0.664 486,469 0.6549 -2.33%
2017-10-30 0 0.860 0.850 0.860 0.860 0.870 93,020 80,386 0.8642 0.664 0.656 0.664 0.664 0.672 120,439 0.6674 0.00%
2017-10-27 0 0.860 0.850 0.860 0.860 0.880 45,500 39,145 0.8603 0.664 0.656 0.664 0.664 0.680 58,912 0.6645 0.00%
2017-10-26 0 0.860 0.860 0.870 0.860 0.870 209,000 180,100 0.8617 0.664 0.664 0.672 0.664 0.672 270,606 0.6655 -1.15%
2017-10-25 0 0.870 0.860 0.880 0.870 0.870 80,000 69,600 0.8700 0.672 0.664 0.680 0.672 0.672 103,581 0.6719 1.16%
2017-10-24 0 0.860 0.860 0.880 0.860 0.870 96,400 83,568 0.8669 0.664 0.664 0.680 0.664 0.672 124,815 0.6695 0.00%
2017-10-23 0 0.860 0.850 0.880 0.860 0.860 208,680 179,604 0.8607 0.664 0.656 0.680 0.664 0.664 270,192 0.6647 -2.27%
2017-10-20 0 0.880 0.860 0.880 0.860 0.880 68,480 59,374 0.8670 0.680 0.664 0.680 0.664 0.680 88,666 0.6696 2.33%
2017-10-19 0 0.860 0.850 0.870 0.860 0.870 140,140 120,914 0.8628 0.664 0.656 0.672 0.664 0.672 181,448 0.6664 -1.15%
2017-10-18 0 0.870 0.870 0.880 0.870 0.880 288,000 250,960 0.8714 0.672 0.672 0.680 0.672 0.680 372,892 0.6730 -1.14%
2017-10-17 0 0.880 0.870 0.880 0.880 0.880 232,180 204,108 0.8791 0.680 0.672 0.680 0.680 0.680 300,619 0.6790 0.00%
2017-10-16 0 0.880 0.870 0.880 0.880 0.880 220,200 193,764 0.8799 0.680 0.672 0.680 0.680 0.680 285,107 0.6796 0.00%
2017-10-13 0 0.880 0.880 0.900 0.860 0.900 1,094,000 967,620 0.8845 0.680 0.680 0.695 0.664 0.695 1,416,474 0.6831 0.00%
2017-10-12 0 0.880 0.880 0.900 0.870 0.910 740,200 660,742 0.8927 0.680 0.680 0.695 0.672 0.703 958,385 0.6894 0.00%
2017-10-11 0 0.880 0.870 0.900 0.880 0.900 448,100 397,085 0.8862 0.680 0.672 0.695 0.680 0.695 580,184 0.6844 -2.22%
2017-10-10 0 0.900 0.890 0.900 0.880 0.900 116,400 103,864 0.8923 0.695 0.687 0.695 0.680 0.695 150,711 0.6892 0.00%
2017-10-09 0 0.900 0.890 0.900 0.900 0.900 90,040 80,654 0.8958 0.695 0.687 0.695 0.695 0.695 116,581 0.6918 1.12%
2017-10-06 0 0.890 0.890 0.900 0.890 0.920 188,200 171,252 0.9099 0.687 0.687 0.695 0.687 0.711 243,675 0.7028 -1.11%
2017-10-04 0 0.900 0.900 0.910 0.900 0.930 456,300 417,458 0.9149 0.695 0.695 0.703 0.695 0.718 590,802 0.7066 -1.10%
2017-10-03 0 0.910 0.910 0.920 0.910 0.910 64,260 58,868 0.9161 0.703 0.703 0.711 0.703 0.703 83,202 0.7075 0.00%
2017-09-29 0 0.910 0.900 0.980 0.910 0.920 584,000 533,200 0.9130 0.703 0.695 0.757 0.703 0.711 756,143 0.7052 -1.09%
2017-09-28 0 0.920 0.910 0.920 0.920 0.920 136,800 125,824 0.9198 0.711 0.703 0.711 0.711 0.711 177,124 0.7104 1.10%
2017-09-27 0 0.910 0.890 0.940 0.900 0.940 964,000 874,560 0.9072 0.703 0.687 0.726 0.695 0.726 1,248,154 0.7007 -2.15%
2017-09-26 0 0.930 0.920 0.940 0.930 0.930 140,500 131,048 0.9327 0.718 0.711 0.726 0.718 0.718 181,915 0.7204 1.09%
2017-09-25 0 0.920 0.920 0.960 0.920 0.950 456,320 425,485 0.9324 0.711 0.711 0.741 0.711 0.734 590,827 0.7202 -3.16%
2017-09-22 0 0.950 0.930 0.960 0.950 0.960 116,000 109,880 0.9472 0.734 0.718 0.741 0.734 0.741 150,193 0.7316 2.15%
2017-09-21 0 0.930 0.930 0.940 0.920 0.940 422,000 391,640 0.9281 0.718 0.718 0.726 0.711 0.726 546,391 0.7168 -1.06%
2017-09-20 0 0.940 0.920 0.940 0.920 0.940 592,000 554,800 0.9372 0.726 0.711 0.726 0.711 0.726 766,501 0.7238 0.00%
2017-09-19 0 0.940 0.940 0.960 0.940 0.950 32,500 30,775 0.9469 0.726 0.726 0.741 0.726 0.734 42,080 0.7313 -1.05%
2017-09-18 0 0.950 0.950 0.970 0.940 0.950 314,960 297,251 0.9438 0.734 0.734 0.749 0.726 0.734 407,799 0.7289 0.00%
2017-09-15 0 0.950 0.950 0.960 0.940 0.940 8,000 7,520 0.9400 0.734 0.734 0.741 0.726 0.726 10,358 0.7260 1.06%
2017-09-14 0 0.940 0.940 0.970 0.940 0.940 27,880 26,072 0.9352 0.726 0.726 0.749 0.726 0.726 36,098 0.7223 -2.08%
2017-09-13 0 0.960 0.960 0.980 0.960 0.960 88,000 84,480 0.9600 0.741 0.741 0.757 0.741 0.741 113,939 0.7414 2.13%
2017-09-12 0 0.940 0.940 0.980 0.940 0.970 200,000 190,000 0.9500 0.726 0.726 0.757 0.726 0.749 258,953 0.7337 -4.08%
2017-09-11 0 0.980 0.950 0.980 0.960 0.980 140,000 137,400 0.9814 0.757 0.734 0.757 0.741 0.757 181,267 0.7580 3.16%
2017-09-08 0 0.950 0.940 0.960 0.950 0.960 210,920 201,878 0.9571 0.734 0.726 0.741 0.734 0.741 273,092 0.7392 0.00%
2017-09-07 0 0.950 0.940 0.950 - - 41,200 39,092 0.9488 0.734 0.726 0.734 - - 53,344 0.7328 0.00%
2017-09-06 0 0.950 0.940 0.950 0.950 0.950 492,000 467,800 0.9508 0.734 0.726 0.734 0.734 0.734 637,025 0.7344 0.00%
2017-09-05 0 0.950 0.950 0.980 0.950 0.980 100,400 97,964 0.9757 0.734 0.734 0.757 0.734 0.757 129,994 0.7536 -1.04%
2017-09-04 0 0.960 0.960 0.980 0.960 0.980 123,040 118,806 0.9656 0.741 0.741 0.757 0.741 0.757 159,308 0.7458 1.05%
2017-09-01 0 0.950 0.940 0.950 0.940 0.960 411,840 392,014 0.9519 0.734 0.726 0.734 0.726 0.741 533,236 0.7352 1.06%
2017-08-31 0 0.940 0.930 0.960 0.940 0.960 368,200 349,380 0.9489 0.726 0.718 0.741 0.726 0.741 476,733 0.7329 -1.05%
2017-08-30 0 0.950 0.940 0.960 0.950 0.960 334,720 319,144 0.9535 0.734 0.726 0.741 0.734 0.741 433,384 0.7364 0.00%
2017-08-29 0 0.950 0.950 0.990 0.950 0.960 716,140 686,687 0.9589 0.734 0.734 0.765 0.734 0.741 927,233 0.7406 -2.06%
2017-08-28 0 0.970 0.970 0.990 0.970 0.990 234,200 229,388 0.9795 0.749 0.749 0.765 0.749 0.765 303,234 0.7565 -1.02%
2017-08-25 0 0.980 0.960 1.000 - - 148,280 145,290 0.9798 0.757 0.741 0.772 - - 191,988 0.7568 -2.00%
2017-08-24 0 1.000 0.980 1.000 1.000 1.000 44,160 44,148 0.9997 0.772 0.757 0.772 0.772 0.772 57,177 0.7721 0.00%
2017-08-22 0 1.000 0.990 1.000 0.990 1.020 5,144,400 5,160,664 1.0032 0.772 0.765 0.772 0.765 0.788 6,660,792 0.7748 1.01%
2017-08-21 0 0.990 0.990 1.000 0.970 1.070 712,240 741,388 1.0409 0.765 0.765 0.772 0.749 0.826 922,184 0.8039 3.13%
2017-08-18 0 0.960 0.960 0.970 0.940 0.970 1,056,020 1,021,658 0.9675 0.741 0.741 0.749 0.726 0.749 1,367,298 0.7472 0.00%
2017-08-17 0 0.960 0.960 0.980 0.950 0.970 1,720,520 1,651,038 0.9596 0.741 0.741 0.757 0.734 0.749 2,227,670 0.7412 -1.03%
2017-08-16 0 0.970 0.960 0.970 0.970 0.970 372,560 361,355 0.9699 0.749 0.741 0.749 0.749 0.749 482,378 0.7491 0.00%
2017-08-15 0 0.970 0.960 0.970 0.970 0.970 522,500 506,720 0.9698 0.749 0.741 0.749 0.749 0.749 676,515 0.7490 0.00%
2017-08-14 0 0.970 0.970 0.980 0.970 0.990 129,760 127,011 0.9788 0.749 0.749 0.757 0.749 0.765 168,009 0.7560 0.00%
2017-08-11 0 0.970 0.960 0.970 0.940 0.990 642,080 621,315 0.9677 0.749 0.741 0.749 0.726 0.765 831,343 0.7474 -2.02%
2017-08-10 0 0.990 0.990 1.000 0.990 1.000 100,020 99,779 0.9976 0.765 0.765 0.772 0.765 0.772 129,502 0.7705 0.00%
2017-08-09 0 0.990 0.990 1.000 0.990 0.990 264,520 261,848 0.9899 0.765 0.765 0.772 0.765 0.765 342,491 0.7645 0.00%
2017-08-08 0 0.990 0.990 1.000 0.980 1.020 422,860 418,561 0.9898 0.765 0.765 0.772 0.757 0.788 547,505 0.7645 -1.00%
2017-08-07 0 1.000 1.000 1.010 0.980 1.000 607,520 605,973 0.9975 0.772 0.772 0.780 0.757 0.772 786,596 0.7704 0.00%
2017-08-04 0 1.000 0.990 1.000 1.000 1.000 114,160 114,051 0.9990 0.772 0.765 0.772 0.772 0.772 147,810 0.7716 1.01%
2017-08-03 0 0.990 0.980 0.990 0.990 1.000 129,600 128,576 0.9921 0.765 0.757 0.765 0.765 0.772 167,802 0.7662 -1.00%
2017-08-02 0 1.000 0.990 1.010 0.930 1.010 672,040 658,517 0.9799 0.772 0.765 0.780 0.718 0.780 870,134 0.7568 0.00%
2017-08-01 0 1.000 1.000 1.020 1.000 1.010 43,560 43,652 1.0021 0.772 0.772 0.788 0.772 0.780 56,400 0.7740 2.04%
2017-07-31 0 0.980 0.980 1.020 0.980 1.040 909,140 911,025 1.0021 0.757 0.757 0.788 0.757 0.803 1,177,123 0.7739 -2.00%
2017-07-28 0 1.000 0.990 1.030 1.000 1.050 375,400 380,318 1.0131 0.772 0.765 0.796 0.772 0.811 486,055 0.7825 0.00%
2017-07-27 0 1.000 0.990 1.030 1.000 1.030 292,400 294,636 1.0076 0.772 0.765 0.796 0.772 0.796 378,589 0.7782 0.00%
2017-07-26 0 1.000 0.990 1.000 0.990 1.020 1,064,660 1,068,593 1.0037 0.772 0.765 0.772 0.765 0.788 1,378,485 0.7752 0.00%
2017-07-25 0 1.000 1.000 1.030 0.990 1.030 784,100 790,538 1.0082 0.772 0.772 0.796 0.765 0.796 1,015,226 0.7787 -3.85%
2017-07-24 0 1.040 1.030 1.040 1.030 1.040 744,700 774,098 1.0395 0.803 0.796 0.803 0.796 0.803 964,212 0.8028 1.96%
2017-07-21 0 1.020 1.010 1.020 1.010 1.040 378,000 386,640 1.0229 0.788 0.780 0.788 0.780 0.803 489,421 0.7900 -1.92%
2017-07-20 0 1.040 1.020 1.040 1.040 1.040 118,360 122,882 1.0382 0.803 0.788 0.803 0.803 0.803 153,248 0.8018 -0.95%
2017-07-19 0 1.050 1.030 1.050 1.000 1.050 421,380 436,962 1.0370 0.811 0.796 0.811 0.772 0.811 545,588 0.8009 0.96%
2017-07-18 0 1.040 1.040 1.080 1.030 1.040 48,100 49,619 1.0316 0.803 0.803 0.834 0.796 0.803 62,278 0.7967 0.97%
2017-07-17 0 1.030 1.020 1.060 1.030 1.040 309,820 320,329 1.0339 0.796 0.788 0.819 0.796 0.803 401,144 0.7985 -4.63%
2017-07-14 0 1.080 1.060 1.100 1.080 1.080 116,320 125,608 1.0798 0.834 0.819 0.850 0.834 0.834 150,607 0.8340 2.86%
2017-07-13 0 1.050 1.040 1.080 1.040 1.080 137,000 146,891 1.0722 0.811 0.803 0.834 0.803 0.834 177,383 0.8281 1.94%
2017-07-12 0 1.030 1.030 1.080 1.030 1.080 763,560 790,264 1.0350 0.796 0.796 0.834 0.796 0.834 988,631 0.7994 -4.63%
2017-07-11 0 1.080 1.050 1.080 1.080 1.080 129,140 139,401 1.0795 0.834 0.811 0.834 0.834 0.834 167,206 0.8337 -0.92%
2017-07-10 0 1.090 1.080 1.100 1.020 1.100 497,580 534,347 1.0739 0.842 0.834 0.850 0.788 0.850 644,249 0.8294 0.00%
2017-07-07 0 1.090 1.080 1.090 1.080 1.100 82,000 89,860 1.0959 0.842 0.834 0.842 0.834 0.850 106,171 0.8464 2.83%
2017-07-06 0 1.060 1.060 1.070 1.060 1.080 120,140 128,497 1.0696 0.819 0.819 0.826 0.819 0.834 155,553 0.8261 -2.75%
2017-07-05 0 1.090 1.060 1.090 1.060 1.110 1,796,060 1,950,063 1.0857 0.842 0.819 0.842 0.819 0.857 2,325,477 0.8386 -0.91%
2017-07-04 0 1.100 1.080 1.100 1.080 1.130 1,005,460 1,107,729 1.1017 0.850 0.834 0.850 0.834 0.873 1,301,835 0.8509 -2.65%
2017-07-03 0 1.130 1.130 1.140 1.110 1.280 1,131,100 1,314,974 1.1626 0.873 0.873 0.880 0.857 0.989 1,464,509 0.8979 -4.24%
2017-06-30 0 1.180 1.160 1.180 1.080 1.350 4,983,400 6,003,482 1.2047 0.911 0.896 0.911 0.834 1.043 6,452,335 0.9304 11.32%
2017-06-29 0 1.060 1.050 1.080 1.000 1.060 1,946,500 2,017,515 1.0365 0.819 0.811 0.834 0.772 0.819 2,520,261 0.8005 3.92%
2017-06-28 0 1.020 1.010 1.020 1.010 1.030 284,125 290,170 1.0213 0.788 0.780 0.788 0.780 0.796 367,875 0.7888 2.00%
2017-06-27 0 1.000 0.990 1.020 0.980 1.040 1,024,000 1,035,960 1.0117 0.772 0.765 0.788 0.757 0.803 1,325,840 0.7814 -3.85%
2017-06-26 0 1.040 1.040 1.050 1.040 1.060 268,000 281,640 1.0509 0.803 0.803 0.811 0.803 0.819 346,997 0.8116 0.97%
2017-06-23 0 1.030 1.030 1.080 1.020 1.050 400,000 417,160 1.0429 0.796 0.796 0.834 0.788 0.811 517,906 0.8055 0.00%
2017-06-22 0 1.030 1.030 1.050 1.030 1.060 112,000 116,760 1.0425 0.796 0.796 0.811 0.796 0.819 145,014 0.8052 -2.83%
2017-06-21 0 1.060 1.010 1.090 1.010 1.070 656,000 693,040 1.0565 0.819 0.780 0.842 0.780 0.826 849,366 0.8159 -2.75%
2017-06-20 0 1.090 1.070 1.090 1.050 1.090 117,000 125,350 1.0714 0.842 0.826 0.842 0.811 0.842 151,488 0.8275 3.81%
2017-06-19 0 1.050 1.040 1.080 1.040 1.090 160,000 169,960 1.0623 0.811 0.803 0.834 0.803 0.842 207,162 0.8204 -3.67%
2017-06-16 0 1.090 1.090 1.100 1.000 1.140 1,592,000 1,680,200 1.0554 0.842 0.842 0.850 0.772 0.880 2,061,267 0.8151 10.10%
2017-06-15 0 0.990 0.990 1.000 0.990 1.020 1,013,620 1,016,875 1.0032 0.765 0.765 0.772 0.765 0.788 1,312,400 0.7748 -2.94%
2017-06-14 0 1.020 1.020 1.030 1.020 1.040 904,000 929,680 1.0284 0.788 0.788 0.796 0.788 0.803 1,170,468 0.7943 -0.97%
2017-06-13 0 1.030 1.030 1.050 1.030 1.050 560,000 586,800 1.0479 0.796 0.796 0.811 0.796 0.811 725,069 0.8093 -0.96%
2017-06-12 0 1.040 1.030 1.050 1.010 1.080 712,000 748,160 1.0508 0.803 0.796 0.811 0.780 0.834 921,873 0.8116 -3.70%
2017-06-09 0 1.080 1.070 1.080 1.040 1.100 1,080,000 1,165,760 1.0794 0.834 0.826 0.834 0.803 0.850 1,398,347 0.8337 3.85%
2017-06-08 0 1.040 1.040 1.050 1.020 1.050 1,425,500 1,490,500 1.0456 0.803 0.803 0.811 0.788 0.811 1,845,688 0.8076 -0.95%
2017-06-07 0 1.050 1.040 1.050 1.010 1.100 1,840,800 1,944,872 1.0565 0.811 0.803 0.811 0.780 0.850 2,383,405 0.8160 -4.55%
2017-06-06 0 1.100 1.090 1.120 1.100 1.130 414,000 461,880 1.1157 0.850 0.842 0.865 0.850 0.873 536,033 0.8617 -2.65%
2017-06-05 0 1.130 1.110 1.130 1.120 1.150 642,200 723,114 1.1260 0.873 0.857 0.873 0.865 0.888 831,498 0.8697 -2.59%
2017-06-02 0 1.160 1.150 1.160 1.150 1.160 989,000 1,146,530 1.1593 0.896 0.888 0.896 0.888 0.896 1,280,523 0.8954 0.87%
2017-06-01 0 1.150 1.150 1.170 1.130 1.150 241,560 277,737 1.1498 0.888 0.888 0.904 0.873 0.888 312,764 0.8880 -1.71%
2017-05-31 0 1.170 1.160 1.170 - - 400 452 1.1300 0.904 0.896 0.904 - - 518 0.8727 0.00%
2017-05-29 0 1.170 1.150 1.170 1.170 1.190 108,200 126,744 1.1714 0.904 0.888 0.904 0.904 0.919 140,094 0.9047 -1.68%
2017-05-26 0 1.190 1.150 1.200 1.170 1.220 780,360 934,726 1.1978 0.919 0.888 0.927 0.904 0.942 1,010,383 0.9251 1.71%
2017-05-25 0 1.170 1.170 1.180 1.170 1.180 132,420 156,163 1.1793 0.904 0.904 0.911 0.904 0.911 171,453 0.9108 -0.85%
2017-05-24 0 1.180 1.180 1.200 1.180 1.180 48,000 57,440 1.1967 0.911 0.911 0.927 0.911 0.911 62,149 0.9242 0.00%
2017-05-23 0 1.180 1.170 1.180 1.160 1.200 66,020 78,127 1.1834 0.911 0.904 0.911 0.896 0.927 85,480 0.9140 -0.84%
2017-05-22 0 1.190 1.180 1.190 1.180 1.210 1,012,100 1,212,715 1.1982 0.919 0.911 0.919 0.911 0.935 1,310,432 0.9254 0.85%
2017-05-19 0 1.180 1.170 1.200 1.170 1.200 144,000 170,640 1.1850 0.911 0.904 0.927 0.904 0.927 186,446 0.9152 -0.84%
2017-05-18 0 1.190 1.190 1.200 1.190 1.210 112,000 133,680 1.1936 0.919 0.919 0.927 0.919 0.935 145,014 0.9218 -1.65%
2017-05-17 0 1.210 1.200 1.220 1.190 1.220 141,000 169,890 1.2049 0.935 0.927 0.942 0.919 0.942 182,562 0.9306 0.83%
2017-05-16 0 1.200 1.200 1.220 1.190 1.240 721,000 873,210 1.2111 0.927 0.927 0.942 0.919 0.958 933,526 0.9354 -4.00%
2017-05-15 0 1.250 1.250 1.280 1.240 1.320 741,000 940,180 1.2688 0.965 0.965 0.989 0.958 1.019 959,421 0.9799 -4.58%
2017-05-12 0 1.310 1.310 1.360 1.300 1.310 192,200 250,896 1.3054 1.012 1.012 1.050 1.004 1.012 248,854 1.0082 -0.76%
2017-05-11 0 1.320 1.310 1.350 1.320 1.330 296,000 390,360 1.3188 1.019 1.012 1.043 1.019 1.027 383,251 1.0186 0.00%
2017-05-10 0 1.320 1.320 1.340 1.320 1.330 92,300 122,464 1.3268 1.019 1.019 1.035 1.019 1.027 119,507 1.0247 -0.75%
2017-05-09 0 1.330 1.330 1.340 1.320 1.340 256,200 340,940 1.3308 1.027 1.027 1.035 1.019 1.035 331,719 1.0278 0.00%
2017-05-08 0 1.330 1.330 1.340 1.330 1.350 144,000 191,680 1.3311 1.027 1.027 1.035 1.027 1.043 186,446 1.0281 -2.21%
2017-05-05 0 1.360 1.310 1.380 1.350 1.360 145,000 196,800 1.3572 1.050 1.012 1.066 1.043 1.050 187,741 1.0483 0.00%
2017-05-04 0 1.360 1.360 1.380 1.320 1.370 272,140 369,866 1.3591 1.050 1.050 1.066 1.019 1.058 352,358 1.0497 0.00%
2017-05-02 0 1.360 1.360 1.400 1.360 1.380 384,000 524,600 1.3661 1.050 1.050 1.081 1.050 1.066 497,190 1.0551 -0.73%
2017-04-28 0 1.370 1.360 1.390 1.310 1.400 344,000 476,920 1.3864 1.058 1.050 1.074 1.012 1.081 445,399 1.0708 -0.72%
2017-04-27 0 1.380 1.320 1.380 - - 0 0 - 1.066 1.019 1.066 - - 0 - 0.00%
2017-04-26 0 1.380 1.310 1.380 1.360 1.390 615,000 846,590 1.3766 1.066 1.012 1.066 1.050 1.074 796,281 1.0632 0.73%
2017-04-25 0 1.370 1.360 1.380 1.340 1.380 244,400 335,360 1.3722 1.058 1.050 1.066 1.035 1.066 316,441 1.0598 3.01%
2017-04-24 0 1.330 1.330 1.400 1.310 1.330 136,140 179,775 1.3205 1.027 1.027 1.081 1.012 1.027 176,269 1.0199 1.53%
2017-04-21 0 1.310 1.310 1.350 1.310 1.310 4,000 5,240 1.3100 1.012 1.012 1.043 1.012 1.012 5,179 1.0118 -2.96%
2017-04-20 0 1.350 1.310 1.350 1.310 1.350 64,000 84,520 1.3206 1.043 1.012 1.043 1.012 1.043 82,865 1.0200 3.05%
2017-04-19 0 1.310 1.310 1.350 1.310 1.310 140,000 183,400 1.3100 1.012 1.012 1.043 1.012 1.012 181,267 1.0118 0.00%
2017-04-18 0 1.310 1.290 1.430 1.310 1.330 472,000 619,200 1.3119 1.012 0.996 1.104 1.012 1.027 611,129 1.0132 0.00%
2017-04-13 0 1.310 1.310 1.360 1.310 1.350 300,000 401,840 1.3395 1.012 1.012 1.050 1.012 1.043 388,430 1.0345 -3.68%
2017-04-12 0 1.360 1.340 1.370 1.350 1.360 116,800 158,624 1.3581 1.050 1.035 1.058 1.043 1.050 151,229 1.0489 0.00%
2017-04-11 0 1.360 1.340 1.370 1.340 1.360 76,000 103,000 1.3553 1.050 1.035 1.058 1.035 1.050 98,402 1.0467 1.49%
2017-04-10 0 1.340 1.340 1.360 1.330 1.370 76,600 103,660 1.3533 1.035 1.035 1.050 1.027 1.058 99,179 1.0452 -2.19%
2017-04-07 0 1.370 1.310 1.400 1.350 1.370 180,000 244,440 1.3580 1.058 1.012 1.081 1.043 1.058 233,058 1.0488 1.48%
2017-04-06 0 1.350 1.350 1.360 1.340 1.360 300,000 404,840 1.3495 1.043 1.043 1.050 1.035 1.050 388,430 1.0422 1.50%
2017-04-05 0 1.330 1.330 1.340 1.320 1.340 20,000 26,560 1.3280 1.027 1.027 1.035 1.019 1.035 25,895 1.0257 0.00%
2017-04-03 0 1.330 1.320 1.360 1.330 1.360 76,000 101,960 1.3416 1.027 1.019 1.050 1.027 1.050 98,402 1.0362 0.76%
2017-03-31 0 1.320 1.320 1.330 1.300 1.320 100,400 132,196 1.3167 1.019 1.019 1.027 1.004 1.019 129,994 1.0169 0.76%
2017-03-30 0 1.310 1.310 1.320 1.300 1.320 460,000 601,720 1.3081 1.012 1.012 1.019 1.004 1.019 595,592 1.0103 -0.76%
2017-03-29 0 1.320 1.320 1.340 1.320 1.330 149,000 196,630 1.3197 1.019 1.019 1.035 1.019 1.027 192,920 1.0192 -0.75%
2017-03-28 0 1.330 1.310 1.340 1.320 1.330 113,000 149,680 1.3246 1.027 1.012 1.035 1.019 1.027 146,309 1.0230 0.00%
2017-03-27 0 1.330 1.310 1.340 1.310 1.330 68,000 89,720 1.3194 1.027 1.012 1.035 1.012 1.027 88,044 1.0190 1.53%
2017-03-24 0 1.310 1.310 1.320 1.310 1.310 173,000 226,570 1.3097 1.012 1.012 1.019 1.012 1.012 223,994 1.0115 -0.76%
2017-03-23 0 1.320 1.320 1.350 1.310 1.310 80,400 105,304 1.3098 1.019 1.019 1.043 1.012 1.012 104,099 1.0116 0.00%
2017-03-22 0 1.320 1.310 1.340 1.310 1.320 109,000 142,920 1.3112 1.019 1.012 1.035 1.012 1.019 141,129 1.0127 1.54%
2017-03-21 0 1.300 1.300 1.350 1.300 1.340 156,000 205,920 1.3200 1.004 1.004 1.043 1.004 1.035 201,983 1.0195 -2.99%
2017-03-20 0 1.340 1.340 1.360 1.320 1.340 500,220 665,606 1.3306 1.035 1.035 1.050 1.019 1.035 647,668 1.0277 1.52%
2017-03-17 0 1.320 1.310 1.320 1.310 1.320 76,500 100,280 1.3108 1.019 1.012 1.019 1.012 1.019 99,050 1.0124 0.76%
2017-03-16 0 1.310 1.310 1.350 1.310 1.350 152,000 202,280 1.3308 1.012 1.012 1.043 1.012 1.043 196,804 1.0278 -0.76%
2017-03-15 0 1.320 1.320 1.380 - - 0 0 - 1.019 1.019 1.066 - - 0 - 0.00%
2017-03-14 0 1.320 1.320 1.340 1.320 1.400 305,000 410,510 1.3459 1.019 1.019 1.035 1.019 1.081 394,904 1.0395 0.76%
2017-03-13 0 1.310 1.310 1.320 1.300 1.340 444,000 584,600 1.3167 1.012 1.012 1.019 1.004 1.035 574,876 1.0169 -2.24%
2017-03-10 0 1.340 1.330 1.350 1.330 1.350 68,000 91,200 1.3412 1.035 1.027 1.043 1.027 1.043 88,044 1.0358 0.00%
2017-03-09 0 1.340 1.330 1.340 1.340 1.340 140,000 187,600 1.3400 1.035 1.027 1.035 1.035 1.035 181,267 1.0349 0.00%
2017-03-08 0 1.340 1.340 1.360 1.330 1.340 336,000 448,640 1.3352 1.035 1.035 1.050 1.027 1.035 435,041 1.0313 1.52%
2017-03-07 0 1.320 1.320 1.340 1.310 1.380 150,987 201,593 1.3352 1.019 1.019 1.035 1.012 1.066 195,493 1.0312 -2.94%
2017-03-06 0 1.360 1.340 1.360 1.340 1.370 474,000 643,320 1.3572 1.050 1.035 1.050 1.035 1.058 613,719 1.0482 1.49%
2017-03-03 0 1.340 1.340 1.430 1.340 1.360 570,500 771,145 1.3517 1.035 1.035 1.104 1.035 1.050 738,664 1.0440 -1.47%
2017-03-02 0 1.360 1.350 1.360 1.350 1.380 152,000 206,880 1.3611 1.050 1.043 1.050 1.043 1.066 196,804 1.0512 -0.73%
2017-03-01 0 1.370 1.360 1.370 1.360 1.370 408,100 556,293 1.3631 1.058 1.050 1.058 1.050 1.058 528,394 1.0528 0.00%
2017-02-28 0 1.370 1.370 1.390 1.350 1.380 177,000 241,180 1.3626 1.058 1.058 1.074 1.043 1.066 229,174 1.0524 -1.44%
2017-02-27 0 1.390 1.390 1.400 1.390 1.400 64,000 89,240 1.3944 1.074 1.074 1.081 1.074 1.081 82,865 1.0769 0.00%
2017-02-24 0 1.390 1.390 1.430 1.390 1.390 84,000 116,760 1.3900 1.074 1.074 1.104 1.074 1.074 108,760 1.0736 0.72%
2017-02-23 0 1.380 1.380 1.430 1.380 1.420 364,000 510,200 1.4016 1.066 1.066 1.104 1.066 1.097 471,295 1.0825 -1.43%
2017-02-22 0 1.400 1.400 1.430 1.400 1.450 68,600 96,822 1.4114 1.081 1.081 1.104 1.081 1.120 88,821 1.0901 -1.41%
2017-02-21 0 1.420 1.420 1.440 1.420 1.430 73,500 104,930 1.4276 1.097 1.097 1.112 1.097 1.104 95,165 1.1026 -1.39%
2017-02-20 0 1.440 1.440 1.450 1.440 1.470 125,500 182,310 1.4527 1.112 1.112 1.120 1.112 1.135 162,493 1.1220 3.60%
2017-02-17 0 1.390 1.380 1.440 1.390 1.420 289,000 406,730 1.4074 1.074 1.066 1.112 1.074 1.097 374,187 1.0870 -1.42%
2017-02-16 0 1.410 1.410 1.450 1.410 1.440 71,480 100,987 1.4128 1.089 1.089 1.120 1.089 1.112 92,550 1.0912 0.71%
2017-02-15 0 1.400 1.400 1.410 1.390 1.410 118,400 165,758 1.4000 1.081 1.081 1.089 1.074 1.089 153,300 1.0813 -0.71%
2017-02-14 0 1.410 1.410 1.420 1.380 1.450 540,000 760,120 1.4076 1.089 1.089 1.097 1.066 1.120 699,173 1.0872 0.00%
2017-02-13 0 1.410 1.400 1.440 1.400 1.430 279,095 392,995 1.4081 1.089 1.081 1.112 1.081 1.104 361,363 1.0875 -2.08%
2017-02-10 0 1.440 1.430 1.440 1.430 1.450 366,000 526,120 1.4375 1.112 1.104 1.112 1.104 1.120 473,884 1.1102 -2.70%
2017-02-09 0 1.480 1.450 1.480 1.480 1.480 28,000 41,440 1.4800 1.143 1.120 1.143 1.143 1.143 36,253 1.1431 0.00%
2017-02-08 0 1.480 1.460 1.490 1.450 1.490 48,100 70,259 1.4607 1.143 1.128 1.151 1.120 1.151 62,278 1.1281 0.00%
2017-02-07 0 1.480 1.460 1.500 1.440 1.480 493,000 725,350 1.4713 1.143 1.128 1.159 1.112 1.143 638,319 1.1363 1.37%
2017-02-06 0 1.460 1.440 1.480 1.460 1.510 318,500 477,690 1.4998 1.128 1.112 1.143 1.128 1.166 412,383 1.1584 -1.35%
2017-02-03 0 1.480 1.480 1.500 1.480 1.500 52,824 78,531 1.4867 1.143 1.143 1.159 1.143 1.159 68,395 1.1482 -1.33%
2017-02-02 0 1.500 1.480 1.510 1.480 1.500 77,700 115,785 1.4902 1.159 1.143 1.166 1.143 1.159 100,603 1.1509 0.67%
2017-02-01 0 1.490 1.490 1.520 1.490 1.520 144,000 216,680 1.5047 1.151 1.151 1.174 1.151 1.174 186,446 1.1622 -1.97%
2017-01-27 0 1.520 1.520 1.540 1.520 1.590 140,000 214,960 1.5354 1.174 1.174 1.189 1.174 1.228 181,267 1.1859 -1.94%
2017-01-26 0 1.550 1.540 1.550 1.530 1.560 260,300 403,041 1.5484 1.197 1.189 1.197 1.182 1.205 337,027 1.1959 3.33%
2017-01-25 0 1.500 1.500 1.530 1.450 1.500 172,000 256,280 1.4900 1.159 1.159 1.182 1.120 1.159 222,700 1.1508 1.35%
2017-01-24 0 1.480 1.480 1.500 1.430 1.510 560,000 833,440 1.4883 1.143 1.143 1.159 1.104 1.166 725,069 1.1495 3.50%
2017-01-23 0 1.430 1.430 1.490 1.420 1.430 168,200 239,354 1.4230 1.104 1.104 1.151 1.097 1.104 217,780 1.0991 0.70%
2017-01-20 0 1.420 1.390 1.420 1.330 1.430 92,000 129,480 1.4074 1.097 1.074 1.097 1.027 1.104 119,118 1.0870 2.16%
2017-01-19 0 1.390 1.390 1.500 1.390 1.390 4,000 5,560 1.3900 1.074 1.074 1.159 1.074 1.074 5,179 1.0736 -1.42%
2017-01-18 0 1.410 1.400 1.480 1.370 1.420 209,200 291,020 1.3911 1.089 1.081 1.143 1.058 1.097 270,865 1.0744 0.00%
2017-01-17 0 1.410 1.400 1.440 1.390 1.410 391,000 548,510 1.4028 1.089 1.081 1.112 1.074 1.089 506,253 1.0835 0.00%
2017-01-16 0 1.410 1.410 1.430 1.390 1.410 32,000 44,840 1.4013 1.089 1.089 1.104 1.074 1.089 41,432 1.0822 -3.42%
2017-01-13 0 1.460 1.460 1.560 1.450 1.460 36,240 52,856 1.4585 1.128 1.128 1.205 1.120 1.128 46,922 1.1265 -0.68%
2017-01-12 0 1.470 1.470 1.490 1.470 1.510 232,580 347,926 1.4959 1.135 1.135 1.151 1.135 1.166 301,137 1.1554 -2.00%
2017-01-11 0 1.500 1.470 1.500 1.510 1.510 76,000 114,760 1.5100 1.159 1.135 1.159 1.166 1.166 98,402 1.1662 -2.60%
2017-01-10 0 1.540 1.500 1.550 1.500 1.540 60,000 91,320 1.5220 1.189 1.159 1.197 1.159 1.189 77,686 1.1755 2.67%
2017-01-09 0 1.500 1.500 1.510 1.500 1.620 200,020 308,068 1.5402 1.159 1.159 1.166 1.159 1.251 258,979 1.1895 0.00%
2017-01-06 0 1.500 1.500 1.550 1.500 1.500 48,000 72,000 1.5000 1.159 1.159 1.197 1.159 1.159 62,149 1.1585 0.00%
2017-01-05 0 1.500 1.490 1.530 1.480 1.510 148,000 221,640 1.4976 1.159 1.151 1.182 1.143 1.166 191,625 1.1566 1.35%
2017-01-04 0 1.480 1.480 1.550 1.470 1.480 84,000 124,000 1.4762 1.143 1.143 1.197 1.135 1.143 108,760 1.1401 -4.52%
2017-01-03 0 1.550 1.550 1.560 1.550 1.550 154,500 239,280 1.5487 1.197 1.197 1.205 1.197 1.197 200,041 1.1962 1.31%
2016-12-30 0 1.530 1.530 1.560 1.530 1.530 24,300 36,910 1.5189 1.182 1.182 1.205 1.182 1.182 31,463 1.1731 2.00%
2016-12-29 0 1.500 1.480 1.500 1.400 1.520 520,000 776,960 1.4942 1.159 1.143 1.159 1.081 1.174 673,278 1.1540 8.70%
2016-12-28 0 1.380 1.380 1.400 1.340 1.400 248,300 337,855 1.3607 1.066 1.066 1.081 1.035 1.081 321,490 1.0509 -0.72%
2016-12-23 0 1.390 1.390 1.480 - - 29,000 38,250 1.3190 1.074 1.074 1.143 - - 37,548 1.0187 0.00%
2016-12-22 0 1.390 1.360 1.400 1.350 1.430 3,044,000 4,201,360 1.3802 1.074 1.050 1.081 1.043 1.104 3,941,266 1.0660 -4.79%
2016-12-21 0 1.460 1.380 1.490 1.460 1.500 340,000 502,520 1.4780 1.128 1.066 1.151 1.128 1.159 440,220 1.1415 -2.01%
2016-12-20 0 1.490 1.400 1.490 1.400 1.490 96,500 135,725 1.4065 1.151 1.081 1.151 1.081 1.151 124,945 1.0863 7.97%
2016-12-19 0 1.380 1.380 1.540 - - 0 0 - 1.066 1.066 1.189 - - 0 - 1.47%
2016-12-16 0 1.360 1.360 1.420 1.360 1.360 28,000 38,080 1.3600 1.050 1.050 1.097 1.050 1.050 36,253 1.0504 0.00%
2016-12-15 0 1.360 1.350 1.390 1.360 1.360 8,000 10,880 1.3600 1.050 1.043 1.074 1.050 1.050 10,358 1.0504 0.00%
2016-12-14 0 1.360 1.360 1.400 1.300 1.410 476,000 628,000 1.3193 1.050 1.050 1.081 1.004 1.089 616,308 1.0190 -2.16%
2016-12-13 0 1.390 1.370 1.400 1.310 1.390 201,000 273,030 1.3584 1.074 1.058 1.081 1.012 1.074 260,248 1.0491 -0.71%
2016-12-12 0 1.400 1.400 1.410 1.400 1.410 36,000 50,520 1.4033 1.081 1.081 1.089 1.081 1.089 46,612 1.0839 0.00%
2016-12-09 0 1.400 1.400 1.420 1.290 1.460 960,000 1,327,600 1.3829 1.081 1.081 1.097 0.996 1.128 1,242,975 1.0681 -5.41%
2016-12-08 0 1.480 1.460 1.480 1.450 1.480 60,000 88,680 1.4780 1.143 1.128 1.143 1.120 1.143 77,686 1.1415 1.37%
2016-12-07 0 1.460 1.460 1.500 1.450 1.490 132,700 194,034 1.4622 1.128 1.128 1.159 1.120 1.151 171,815 1.1293 0.69%
2016-12-06 0 1.450 1.440 1.450 1.430 1.480 347,000 502,450 1.4480 1.120 1.112 1.120 1.104 1.143 449,284 1.1183 -0.68%
2016-12-05 0 1.460 1.440 1.460 1.440 1.500 432,000 631,440 1.4617 1.128 1.112 1.128 1.112 1.159 559,339 1.1289 -1.35%
2016-12-02 0 1.480 1.480 1.500 1.480 1.510 212,000 317,280 1.4966 1.143 1.143 1.159 1.143 1.166 274,490 1.1559 -1.99%
2016-12-01 0 1.510 1.510 1.530 1.490 1.590 748,000 1,158,480 1.5488 1.166 1.166 1.182 1.151 1.228 968,485 1.1962 2.03%
2016-11-30 0 1.480 1.460 1.480 1.450 1.500 1,436,500 2,126,515 1.4803 1.143 1.128 1.143 1.120 1.159 1,859,931 1.1433 -1.33%
2016-11-29 0 1.500 1.520 1.550 1.490 1.600 1,816,000 2,798,960 1.5413 1.159 1.174 1.197 1.151 1.236 2,351,294 1.1904 -6.83%
2016-11-28 0 1.610 1.610 1.670 1.600 1.650 436,080 700,685 1.6068 1.243 1.243 1.290 1.236 1.274 564,621 1.2410 0.62%
2016-11-25 0 1.600 1.600 1.610 1.590 1.610 692,000 1,111,080 1.6056 1.236 1.236 1.243 1.228 1.243 895,978 1.2401 -1.23%
2016-11-24 0 1.620 1.600 1.620 1.520 1.660 1,504,800 2,402,632 1.5966 1.251 1.236 1.251 1.174 1.282 1,948,363 1.2332 -3.57%
2016-11-23 0 1.680 1.670 1.680 1.650 1.700 756,000 1,263,960 1.6719 1.298 1.290 1.298 1.274 1.313 978,843 1.2913 -1.18%
2016-11-22 0 1.700 1.690 1.700 1.660 1.720 612,000 1,039,160 1.6980 1.313 1.305 1.313 1.282 1.328 792,397 1.3114 2.41%
2016-11-21 0 1.660 1.630 1.660 1.640 1.680 980,000 1,617,680 1.6507 1.282 1.259 1.282 1.267 1.298 1,268,870 1.2749 -1.19%
2016-11-18 0 1.680 1.680 1.700 1.670 1.740 1,632,100 2,766,658 1.6952 1.298 1.298 1.313 1.290 1.344 2,113,187 1.3092 0.60%
2016-11-17 0 1.670 1.670 1.700 1.620 1.730 1,112,100 1,876,317 1.6872 1.290 1.290 1.313 1.251 1.336 1,439,909 1.3031 -1.76%
2016-11-16 0 1.700 1.690 1.700 1.660 1.720 854,000 1,447,660 1.6952 1.313 1.305 1.313 1.282 1.328 1,105,730 1.3092 1.19%
2016-11-15 0 1.680 1.670 1.700 1.640 1.700 1,124,100 1,887,256 1.6789 1.298 1.290 1.313 1.267 1.313 1,455,446 1.2967 -2.33%
2016-11-14 0 1.720 1.720 1.750 1.700 1.750 1,200,000 2,069,920 1.7249 1.328 1.328 1.352 1.313 1.352 1,553,719 1.3322 -3.37%
2016-11-11 0 1.780 1.750 1.790 1.780 1.850 476,000 866,960 1.8213 1.375 1.352 1.382 1.375 1.429 616,308 1.4067 -2.20%
2016-11-10 0 1.820 1.820 1.830 1.820 1.880 236,000 437,000 1.8517 1.406 1.406 1.413 1.406 1.452 305,565 1.4301 1.11%
2016-11-09 0 1.800 1.790 1.800 1.680 1.840 1,318,040 2,310,191 1.7527 1.390 1.382 1.390 1.298 1.421 1,706,553 1.3537 -2.17%
2016-11-08 0 1.840 1.840 1.850 1.800 1.860 408,000 751,680 1.8424 1.421 1.421 1.429 1.390 1.437 528,264 1.4229 1.66%
2016-11-07 0 1.810 1.800 1.850 1.800 1.850 348,000 640,000 1.8391 1.398 1.390 1.429 1.390 1.429 450,578 1.4204 -1.63%
2016-11-04 0 1.840 1.810 1.840 1.800 1.840 96,600 176,056 1.8225 1.421 1.398 1.421 1.390 1.421 125,074 1.4076 0.55%
2016-11-03 0 1.830 1.830 1.880 1.830 1.860 212,000 390,600 1.8425 1.413 1.413 1.452 1.413 1.437 274,490 1.4230 -2.14%
2016-11-02 0 1.870 1.840 1.870 1.840 1.920 552,000 1,029,240 1.8646 1.444 1.421 1.444 1.421 1.483 714,711 1.4401 2.19%
2016-11-01 0 1.830 1.830 1.840 1.750 1.910 2,048,000 3,770,080 1.8409 1.413 1.413 1.421 1.352 1.475 2,651,680 1.4218 -4.19%
2016-10-31 0 1.910 1.910 1.950 1.880 1.990 1,100,600 2,114,228 1.9210 1.475 1.475 1.506 1.452 1.537 1,425,019 1.4836 0.00%
2016-10-28 0 1.910 1.910 1.950 1.880 1.950 879,600 1,687,625 1.9186 1.475 1.475 1.506 1.452 1.506 1,138,876 1.4818 -1.04%
2016-10-27 0 1.930 1.920 1.940 1.910 2.040 1,546,000 3,061,460 1.9802 1.491 1.483 1.498 1.475 1.576 2,001,708 1.5294 -4.46%
2016-10-26 0 2.020 2.000 2.020 1.980 2.130 2,713,660 5,556,480 2.0476 1.560 1.545 1.560 1.529 1.645 3,513,554 1.5814 1.51%
2016-10-25 0 1.990 1.980 2.010 1.810 2.070 5,367,000 10,684,121 1.9907 1.537 1.529 1.552 1.398 1.599 6,949,007 1.5375 8.15%
2016-10-24 0 1.840 1.810 1.840 1.710 1.850 1,188,040 2,159,031 1.8173 1.421 1.398 1.421 1.321 1.429 1,538,233 1.4036 6.36%
2016-10-20 0 1.730 1.730 1.780 1.710 1.780 344,000 601,560 1.7487 1.336 1.336 1.375 1.321 1.375 445,399 1.3506 -0.57%
2016-10-19 0 1.740 1.740 1.750 1.720 1.770 768,000 1,342,200 1.7477 1.344 1.344 1.352 1.328 1.367 994,380 1.3498 1.16%
2016-10-18 0 1.720 1.700 1.720 1.720 1.740 571,000 987,620 1.7296 1.328 1.313 1.328 1.328 1.344 739,311 1.3359 1.18%
2016-10-17 0 1.700 1.690 1.700 1.650 1.700 1,012,400 1,699,412 1.6786 1.313 1.305 1.313 1.274 1.313 1,310,821 1.2964 -0.58%
2016-10-14 0 1.710 1.710 1.720 1.700 1.720 248,360 424,157 1.7078 1.321 1.321 1.328 1.313 1.328 321,568 1.3190 0.59%
2016-10-13 0 1.700 1.690 1.700 1.680 1.700 432,000 732,440 1.6955 1.313 1.305 1.313 1.298 1.313 559,339 1.3095 0.59%
2016-10-12 0 1.690 1.690 1.700 1.670 1.700 641,000 1,078,330 1.6823 1.305 1.305 1.313 1.290 1.313 829,945 1.2993 -0.59%
2016-10-11 0 1.700 1.700 1.710 1.680 1.740 904,060 1,539,302 1.7027 1.313 1.313 1.321 1.298 1.344 1,170,546 1.3150 -1.73%
2016-10-07 0 1.730 1.720 1.730 1.700 1.800 1,136,000 1,981,680 1.7444 1.336 1.328 1.336 1.313 1.390 1,470,854 1.3473 0.00%
2016-10-06 0 1.730 1.730 1.770 1.660 1.830 1,614,500 2,824,870 1.7497 1.336 1.336 1.367 1.282 1.413 2,090,399 1.3514 5.49%
2016-10-05 0 1.640 1.650 1.660 1.640 1.700 456,120 760,332 1.6670 1.267 1.274 1.282 1.267 1.313 590,568 1.2875 0.61%
2016-10-04 0 1.630 1.630 1.640 1.600 1.710 364,000 590,600 1.6225 1.259 1.259 1.267 1.236 1.321 471,295 1.2531 -0.61%
2016-10-03 0 1.640 1.600 1.640 1.650 1.670 682,000 1,132,880 1.6611 1.267 1.236 1.267 1.274 1.290 883,030 1.2829 -1.80%
2016-09-30 0 1.670 1.670 1.690 1.640 1.710 536,000 896,000 1.6716 1.290 1.290 1.305 1.267 1.321 693,994 1.2911 -0.60%
2016-09-29 0 1.680 1.670 1.700 1.670 1.780 1,658,000 2,841,560 1.7138 1.298 1.290 1.313 1.290 1.375 2,146,721 1.3237 1.20%
2016-09-28 0 1.660 1.650 1.710 1.620 1.710 1,487,200 2,490,088 1.6743 1.282 1.274 1.321 1.251 1.321 1,925,575 1.2932 -1.19%
2016-09-27 0 1.680 1.670 1.680 1.650 1.840 2,296,000 4,024,360 1.7528 1.298 1.290 1.298 1.274 1.421 2,972,782 1.3537 0.00%
2016-09-26 0 1.680 1.670 1.690 1.660 1.800 6,154,000 10,558,140 1.7157 1.298 1.290 1.305 1.282 1.390 7,967,987 1.3251 -8.20%
2016-09-23 0 1.830 1.830 1.840 1.350 1.970 26,284,820 45,778,620 1.7416 1.413 1.413 1.421 1.043 1.522 34,032,681 1.3451 38.64%
2016-09-22 0 1.320 1.320 1.360 1.220 1.360 3,414,600 4,379,452 1.2826 1.019 1.019 1.050 0.942 1.050 4,421,107 0.9906 8.20%
2016-09-21 0 1.220 1.200 1.220 1.170 1.230 1,512,000 1,826,560 1.2080 0.942 0.927 0.942 0.904 0.950 1,957,686 0.9330 1.67%
2016-09-20 0 1.200 1.170 1.200 1.190 1.200 636,000 761,440 1.1972 0.927 0.904 0.927 0.919 0.927 823,471 0.9247 0.00%
2016-09-19 0 1.200 1.160 1.200 1.160 1.200 436,500 514,560 1.1788 0.927 0.896 0.927 0.896 0.927 565,165 0.9105 3.45%
2016-09-15 0 1.160 1.160 1.170 1.160 1.180 236,000 274,520 1.1632 0.896 0.896 0.904 0.896 0.911 305,565 0.8984 -1.69%
2016-09-14 0 1.180 1.170 1.180 1.150 1.180 321,000 375,570 1.1700 0.911 0.904 0.911 0.888 0.911 415,620 0.9036 1.72%
2016-09-13 0 1.160 1.150 1.160 1.140 1.160 208,500 241,165 1.1567 0.896 0.888 0.896 0.880 0.896 269,959 0.8933 -1.69%
2016-09-12 0 1.180 1.170 1.180 1.110 1.350 703,060 848,704 1.2072 0.911 0.904 0.911 0.857 1.043 910,298 0.9323 4.42%
2016-09-09 0 1.130 1.130 1.140 1.120 1.210 1,520,000 1,799,240 1.1837 0.873 0.873 0.880 0.865 0.935 1,968,044 0.9142 -2.59%
2016-09-08 0 1.160 1.140 1.160 1.160 1.160 52,000 60,320 1.1600 0.896 0.880 0.896 0.896 0.896 67,328 0.8959 -0.85%
2016-09-07 0 1.170 1.140 1.170 1.140 1.180 200,000 230,720 1.1536 0.904 0.880 0.904 0.880 0.911 258,953 0.8910 1.74%
2016-09-06 0 1.150 1.150 1.160 1.150 1.170 152,000 176,960 1.1642 0.888 0.888 0.896 0.888 0.904 196,804 0.8992 -0.86%
2016-09-05 0 1.160 1.150 1.160 1.160 1.160 41,320 47,891 1.1590 0.896 0.888 0.896 0.896 0.896 53,500 0.8952 0.87%
2016-09-02 0 1.150 1.150 1.170 1.150 1.170 92,000 106,840 1.1613 0.888 0.888 0.904 0.888 0.904 119,118 0.8969 -1.71%
2016-09-01 0 1.170 1.160 1.170 - - 0 0 - 0.904 0.896 0.904 - - 0 - -2.50%
2016-08-31 0 1.200 1.160 1.190 1.140 1.200 124,000 145,760 1.1755 0.927 0.896 0.919 0.880 0.927 160,551 0.9079 3.45%
2016-08-30 0 1.160 1.160 1.180 1.160 1.180 40,700 47,346 1.1633 0.896 0.896 0.911 0.896 0.911 52,697 0.8985 0.00%
2016-08-29 0 1.160 1.160 1.170 - - 20,000 23,200 1.1600 0.896 0.896 0.904 - - 25,895 0.8959 0.87%
2016-08-26 0 1.150 1.150 1.180 1.150 1.180 96,000 111,880 1.1654 0.888 0.888 0.911 0.888 0.911 124,297 0.9001 -0.86%
2016-08-25 0 1.160 1.160 1.180 1.150 1.160 44,500 51,560 1.1587 0.896 0.896 0.911 0.888 0.896 57,617 0.8949 0.00%
2016-08-24 0 1.160 1.160 1.180 1.120 1.180 144,000 168,320 1.1689 0.896 0.896 0.911 0.865 0.911 186,446 0.9028 -2.52%
2016-08-23 0 1.190 1.180 1.200 1.180 1.200 156,000 185,440 1.1887 0.919 0.911 0.927 0.911 0.927 201,983 0.9181 0.85%
2016-08-22 0 1.180 1.180 1.200 1.180 1.180 10,000 11,720 1.1720 0.911 0.911 0.927 0.911 0.911 12,948 0.9052 -1.67%
2016-08-19 0 1.200 1.180 1.200 1.180 1.200 148,000 176,160 1.1903 0.927 0.911 0.927 0.911 0.927 191,625 0.9193 1.69%
2016-08-18 0 1.180 1.180 1.190 1.180 1.180 76,000 89,680 1.1800 0.911 0.911 0.919 0.911 0.911 98,402 0.9114 -0.84%
2016-08-17 0 1.190 1.180 1.200 1.190 1.190 56,000 66,400 1.1857 0.919 0.911 0.927 0.919 0.919 72,507 0.9158 -0.83%
2016-08-16 0 1.200 1.180 1.200 1.170 1.200 105,000 123,830 1.1793 0.927 0.911 0.927 0.904 0.927 135,950 0.9108 1.69%
2016-08-15 0 1.180 1.180 1.190 1.170 1.200 210,660 250,272 1.1880 0.911 0.911 0.919 0.904 0.927 272,755 0.9176 0.85%
2016-08-12 0 1.170 1.170 1.190 1.170 1.190 237,000 281,900 1.1895 0.904 0.904 0.919 0.904 0.919 306,859 0.9187 -1.68%
2016-08-11 0 1.190 1.170 1.190 1.190 1.190 87,000 103,320 1.1876 0.919 0.904 0.919 0.919 0.919 112,645 0.9172 0.00%
2016-08-10 0 1.190 1.190 1.200 1.190 1.190 32,000 38,080 1.1900 0.919 0.919 0.927 0.919 0.919 41,432 0.9191 0.85%
2016-08-09 0 1.180 1.170 1.180 1.160 1.180 100,000 117,920 1.1792 0.911 0.904 0.911 0.896 0.911 129,477 0.9107 1.72%
2016-08-08 0 1.160 1.160 1.180 1.150 1.160 96,000 111,280 1.1592 0.896 0.896 0.911 0.888 0.896 124,297 0.8953 0.00%
2016-08-05 0 1.160 1.160 1.180 1.070 1.160 176,000 202,200 1.1489 0.896 0.896 0.911 0.826 0.896 227,879 0.8873 1.75%
2016-08-04 0 1.140 1.140 1.150 1.140 1.160 112,000 128,760 1.1496 0.880 0.880 0.888 0.880 0.896 145,014 0.8879 -0.87%
2016-08-03 0 1.150 1.150 1.170 1.150 1.160 44,000 51,000 1.1591 0.888 0.888 0.904 0.888 0.896 56,970 0.8952 -1.71%
2016-08-01 0 1.170 1.160 1.190 - - 500 565 1.1300 0.904 0.896 0.919 - - 647 0.8727 0.00%
2016-07-29 0 1.170 1.160 1.200 - - 0 0 - 0.904 0.896 0.927 - - 0 - 0.00%
2016-07-28 0 1.170 1.170 1.190 1.170 1.170 20,000 23,400 1.1700 0.904 0.904 0.919 0.904 0.904 25,895 0.9036 0.00%
2016-07-27 0 1.170 1.170 1.200 1.160 1.180 184,000 216,640 1.1774 0.904 0.904 0.927 0.896 0.911 238,237 0.9093 -1.68%
2016-07-26 0 1.190 1.190 1.200 1.180 1.180 30,000 35,420 1.1807 0.919 0.919 0.927 0.911 0.911 38,843 0.9119 1.71%
2016-07-25 0 1.170 1.160 1.170 1.170 1.180 64,400 75,732 1.1760 0.904 0.896 0.904 0.904 0.911 83,383 0.9082 0.86%
2016-07-22 0 1.160 1.100 1.160 1.160 1.180 104,000 121,440 1.1677 0.896 0.850 0.896 0.896 0.911 134,656 0.9019 -0.85%
2016-07-21 0 1.170 1.170 1.200 1.170 1.180 143,000 167,510 1.1714 0.904 0.904 0.927 0.904 0.911 185,151 0.9047 0.00%
2016-07-20 0 1.170 1.170 1.200 1.170 1.180 60,000 70,760 1.1793 0.904 0.904 0.927 0.904 0.911 77,686 0.9108 0.00%
2016-07-19 0 1.170 1.170 1.190 1.170 1.190 74,000 87,460 1.1819 0.904 0.904 0.919 0.904 0.919 95,813 0.9128 -1.68%
2016-07-18 0 1.190 1.190 1.200 1.180 1.190 145,580 172,371 1.1840 0.919 0.919 0.927 0.911 0.919 188,492 0.9145 0.85%
2016-07-15 0 1.180 1.180 1.190 1.180 1.200 137,000 163,190 1.1912 0.911 0.911 0.919 0.911 0.927 177,383 0.9200 -0.84%
2016-07-14 0 1.190 1.180 1.190 - - 0 0 - 0.919 0.911 0.919 - - 0 - 0.00%
2016-07-13 0 1.190 1.180 1.200 1.190 1.200 74,600 89,216 1.1959 0.919 0.911 0.927 0.919 0.927 96,590 0.9237 0.00%
2016-07-12 0 1.190 1.190 1.200 1.180 1.180 48,000 56,640 1.1800 0.919 0.919 0.927 0.911 0.911 62,149 0.9114 -0.83%
2016-07-11 0 1.200 1.180 1.200 1.200 1.200 32,600 39,090 1.1991 0.927 0.911 0.927 0.927 0.927 42,209 0.9261 1.69%
2016-07-08 0 1.180 1.180 1.200 1.170 1.220 84,000 101,480 1.2081 0.911 0.911 0.927 0.904 0.942 108,760 0.9331 -1.67%
2016-07-07 0 1.200 1.200 1.210 1.200 1.200 32,000 38,400 1.2000 0.927 0.927 0.935 0.927 0.927 41,432 0.9268 0.00%
2016-07-06 0 1.200 1.180 1.200 1.200 1.200 68,000 81,600 1.2000 0.927 0.911 0.927 0.927 0.927 88,044 0.9268 0.84%
2016-07-05 0 1.190 1.190 1.220 1.190 1.210 59,700 71,732 1.2015 0.919 0.919 0.942 0.919 0.935 77,298 0.9280 -0.83%
2016-07-04 0 1.200 1.180 1.200 1.200 1.220 80,000 96,800 1.2100 0.927 0.911 0.927 0.927 0.942 103,581 0.9345 0.00%
2016-06-30 0 1.200 1.180 1.220 1.200 1.200 105,000 125,960 1.1996 0.927 0.911 0.942 0.927 0.927 135,950 0.9265 0.00%
2016-06-29 0 1.200 1.200 1.210 1.200 1.210 116,000 139,600 1.2034 0.927 0.927 0.935 0.927 0.935 150,193 0.9295 0.00%
2016-06-28 0 1.200 1.120 1.210 1.200 1.210 80,000 96,400 1.2050 0.927 0.865 0.935 0.927 0.935 103,581 0.9307 1.69%
2016-06-27 0 1.180 1.180 1.200 1.180 1.210 107,000 128,230 1.1984 0.911 0.911 0.927 0.911 0.935 138,540 0.9256 1.72%
2016-06-24 0 1.160 1.160 1.170 1.100 1.210 264,000 308,320 1.1679 0.896 0.896 0.904 0.850 0.935 341,818 0.9020 -2.52%
2016-06-23 0 1.190 1.180 1.190 1.130 1.210 336,500 391,820 1.1644 0.919 0.911 0.919 0.873 0.935 435,689 0.8993 0.85%
2016-06-22 0 1.180 1.180 1.200 1.180 1.200 76,000 90,480 1.1905 0.911 0.911 0.927 0.911 0.927 98,402 0.9195 -1.67%
2016-06-21 0 1.200 1.180 1.200 1.200 1.210 44,000 52,840 1.2009 0.927 0.911 0.927 0.927 0.935 56,970 0.9275 1.69%
2016-06-20 0 1.180 1.180 1.190 1.180 1.200 112,000 132,960 1.1871 0.911 0.911 0.919 0.911 0.927 145,014 0.9169 0.00%
2016-06-17 0 1.180 1.180 1.200 1.180 1.200 68,000 81,040 1.1918 0.911 0.911 0.927 0.911 0.927 88,044 0.9204 -1.67%
2016-06-16 0 1.200 1.180 1.200 1.200 1.200 42,000 50,400 1.2000 0.927 0.911 0.927 0.927 0.927 54,380 0.9268 0.00%
2016-06-15 0 1.200 1.180 1.200 1.200 1.220 120,000 144,800 1.2067 0.927 0.911 0.927 0.927 0.942 155,372 0.9320 0.00%
2016-06-14 0 1.200 1.180 1.200 1.200 1.200 42,000 50,340 1.1986 0.927 0.911 0.927 0.927 0.927 54,380 0.9257 1.69%
2016-06-13 0 1.180 1.160 1.200 1.180 1.220 212,000 252,560 1.1913 0.911 0.896 0.927 0.911 0.942 274,490 0.9201 -3.28%
2016-06-10 0 1.220 1.200 1.250 1.220 1.230 56,000 68,480 1.2229 0.942 0.927 0.965 0.942 0.950 72,507 0.9445 1.67%
2016-06-08 0 1.200 1.200 1.220 1.200 1.220 64,000 77,600 1.2125 0.927 0.927 0.942 0.927 0.942 82,865 0.9365 0.00%
2016-06-07 0 1.200 1.190 1.200 1.200 1.220 140,000 169,200 1.2086 0.927 0.919 0.927 0.927 0.942 181,267 0.9334 0.84%
2016-06-06 0 1.190 1.190 1.200 1.190 1.230 160,000 192,880 1.2055 0.919 0.919 0.927 0.919 0.950 207,162 0.9311 -0.83%
2016-06-03 0 1.200 1.160 1.200 1.200 1.220 120,000 144,080 1.2007 0.927 0.896 0.927 0.927 0.942 155,372 0.9273 0.00%
2016-06-02 0 1.200 1.200 1.220 1.170 1.220 48,800 59,216 1.2134 0.927 0.927 0.942 0.904 0.942 63,185 0.9372 0.00%
2016-06-01 0 1.200 1.200 1.240 1.200 1.260 340,000 421,480 1.2396 0.927 0.927 0.958 0.927 0.973 440,220 0.9574 -2.44%
2016-05-31 0 1.230 1.220 1.230 1.200 1.240 136,140 165,443 1.2152 0.950 0.942 0.950 0.927 0.958 176,269 0.9386 0.82%
2016-05-30 0 1.220 1.220 1.230 1.190 1.190 20,000 24,440 1.2220 0.942 0.942 0.950 0.919 0.919 25,895 0.9438 0.00%
2016-05-27 0 1.220 1.200 1.220 1.220 1.220 48,100 58,679 1.2199 0.942 0.927 0.942 0.942 0.942 62,278 0.9422 -0.81%
2016-05-26 0 1.230 1.230 1.240 1.220 1.220 8,000 9,760 1.2200 0.950 0.950 0.958 0.942 0.942 10,358 0.9423 0.00%
2016-05-25 0 1.230 1.220 1.230 1.220 1.240 546,000 671,400 1.2297 0.950 0.942 0.950 0.942 0.958 706,942 0.9497 0.82%
2016-05-24 0 1.220 1.210 1.230 1.220 1.220 48,000 58,560 1.2200 0.942 0.935 0.950 0.942 0.942 62,149 0.9423 -0.81%
2016-05-23 0 1.230 1.220 1.250 1.220 1.230 72,000 88,240 1.2256 0.950 0.942 0.965 0.942 0.950 93,223 0.9465 0.82%
2016-05-20 0 1.220 1.210 1.220 1.200 1.220 120,000 145,640 1.2137 0.942 0.935 0.942 0.927 0.942 155,372 0.9374 0.00%
2016-05-19 0 1.220 1.210 1.220 1.220 1.230 52,000 63,560 1.2223 0.942 0.935 0.942 0.942 0.950 67,328 0.9440 1.67%
2016-05-18 0 1.200 1.200 1.210 1.190 1.230 233,000 281,090 1.2064 0.927 0.927 0.935 0.919 0.950 301,680 0.9317 -1.64%
2016-05-17 0 1.220 1.200 1.220 1.200 1.220 82,000 99,580 1.2144 0.942 0.927 0.942 0.927 0.942 106,171 0.9379 1.67%
2016-05-16 0 1.200 1.200 1.220 1.200 1.230 156,000 188,720 1.2097 0.927 0.927 0.942 0.927 0.950 201,983 0.9343 -0.83%
2016-05-13 0 1.210 1.200 1.210 1.200 1.220 72,000 87,520 1.2156 0.935 0.927 0.935 0.927 0.942 93,223 0.9388 -0.82%
2016-05-12 0 1.220 1.200 1.220 1.200 1.230 84,300 102,468 1.2155 0.942 0.927 0.942 0.927 0.950 109,149 0.9388 0.83%
2016-05-11 0 1.210 1.200 1.210 1.200 1.220 144,000 174,640 1.2128 0.935 0.927 0.935 0.927 0.942 186,446 0.9367 -0.82%
2016-05-10 0 1.220 1.210 1.240 1.200 1.240 192,000 235,000 1.2240 0.942 0.935 0.958 0.927 0.958 248,595 0.9453 0.00%
2016-05-09 0 1.220 1.210 1.230 1.170 1.260 272,700 332,306 1.2186 0.942 0.935 0.950 0.904 0.973 353,083 0.9412 3.39%
2016-05-06 0 1.180 1.180 1.190 1.170 1.200 540,000 637,800 1.1811 0.911 0.911 0.919 0.904 0.927 699,173 0.9122 -3.28%
2016-05-05 0 1.220 1.200 1.220 1.220 1.230 108,000 132,160 1.2237 0.942 0.927 0.942 0.942 0.950 139,835 0.9451 0.83%
2016-05-04 0 1.210 1.200 1.210 1.200 1.220 776,500 934,350 1.2033 0.935 0.927 0.935 0.927 0.942 1,005,385 0.9293 0.83%
2016-05-03 0 1.200 1.200 1.220 1.200 1.210 750,000 905,540 1.2074 0.927 0.927 0.942 0.927 0.935 971,074 0.9325 0.00%
2016-04-29 0 1.200 1.190 1.210 1.200 1.230 512,000 615,880 1.2029 0.927 0.919 0.935 0.927 0.950 662,920 0.9290 0.00%
2016-04-28 0 1.200 1.190 1.200 1.200 1.220 364,000 438,160 1.2037 0.927 0.919 0.927 0.927 0.942 471,295 0.9297 0.00%
2016-04-27 0 1.200 1.190 1.200 1.190 1.220 696,400 843,936 1.2119 0.927 0.919 0.927 0.919 0.942 901,675 0.9360 -1.64%
2016-04-26 0 1.220 1.210 1.220 1.180 1.310 1,852,000 2,249,160 1.2144 0.942 0.935 0.942 0.911 1.012 2,397,906 0.9380 -7.58%
2016-04-25 0 1.320 1.300 1.320 1.320 1.350 312,000 417,520 1.3382 1.019 1.004 1.019 1.019 1.043 403,967 1.0336 0.00%
2016-04-22 0 1.320 1.300 1.330 1.310 1.320 40,000 52,800 1.3200 1.019 1.004 1.027 1.012 1.019 51,791 1.0195 0.00%
2016-04-21 0 1.320 1.310 1.320 1.320 1.340 144,300 191,670 1.3283 1.019 1.012 1.019 1.019 1.035 186,835 1.0259 -0.75%
2016-04-20 0 1.330 1.330 1.350 1.310 1.350 236,360 313,690 1.3272 1.027 1.027 1.043 1.012 1.043 306,031 1.0250 1.53%
2016-04-19 0 1.310 1.300 1.320 1.300 1.350 244,000 320,080 1.3118 1.012 1.004 1.019 1.004 1.043 315,923 1.0132 -2.96%
2016-04-18 0 1.350 1.350 1.360 1.270 1.470 1,812,000 2,470,200 1.3632 1.043 1.043 1.050 0.981 1.135 2,346,115 1.0529 8.00%
2016-04-15 0 1.250 1.250 1.260 1.240 1.270 172,000 216,920 1.2612 0.965 0.965 0.973 0.958 0.981 222,700 0.9740 0.81%
2016-04-14 0 1.240 1.230 1.260 - - 0 0 - 0.958 0.950 0.973 - - 0 - 0.00%
2016-04-13 0 1.240 1.240 1.250 1.240 1.260 456,000 570,760 1.2517 0.958 0.958 0.965 0.958 0.973 590,413 0.9667 0.00%
2016-04-12 0 1.240 1.240 1.250 1.240 1.250 212,000 263,480 1.2428 0.958 0.958 0.965 0.958 0.965 274,490 0.9599 2.48%
2016-04-11 0 1.210 1.210 1.240 1.210 1.240 60,000 73,480 1.2247 0.935 0.935 0.958 0.935 0.958 77,686 0.9459 -2.42%
2016-04-08 0 1.240 1.210 1.240 1.180 1.240 100,000 121,960 1.2196 0.958 0.935 0.958 0.911 0.958 129,477 0.9419 2.48%
2016-04-07 0 1.210 1.210 1.250 1.200 1.200 8,000 9,600 1.2000 0.935 0.935 0.965 0.927 0.927 10,358 0.9268 0.83%
2016-04-06 0 1.200 1.200 1.240 1.200 1.240 96,000 116,160 1.2100 0.927 0.927 0.958 0.927 0.958 124,297 0.9345 -3.23%
2016-04-05 0 1.240 1.200 1.240 1.220 1.240 112,000 137,120 1.2243 0.958 0.927 0.958 0.942 0.958 145,014 0.9456 4.20%
2016-04-01 0 1.190 1.180 1.230 1.190 1.240 252,400 306,516 1.2144 0.919 0.911 0.950 0.919 0.958 326,799 0.9379 0.00%
2016-03-31 0 1.190 1.170 1.210 1.170 1.220 172,000 204,560 1.1893 0.919 0.904 0.935 0.904 0.942 222,700 0.9185 0.00%
2016-03-30 0 1.190 1.190 1.200 1.180 1.190 100,000 118,480 1.1848 0.919 0.919 0.927 0.911 0.919 129,477 0.9151 -1.65%
2016-03-29 0 1.210 1.210 1.260 1.200 1.280 140,000 175,360 1.2526 0.935 0.935 0.973 0.927 0.989 181,267 0.9674 -3.97%
2016-03-24 0 1.260 1.240 1.260 1.230 1.280 224,000 277,600 1.2393 0.973 0.958 0.973 0.950 0.989 290,027 0.9572 4.13%
2016-03-23 0 1.210 1.210 1.230 1.210 1.240 195,000 239,450 1.2279 0.935 0.935 0.950 0.935 0.958 252,479 0.9484 0.00%
2016-03-22 0 1.210 1.210 1.230 1.210 1.210 24,000 29,040 1.2100 0.935 0.935 0.950 0.935 0.935 31,074 0.9345 0.00%
2016-03-21 0 1.210 1.210 1.220 1.200 1.220 164,000 198,560 1.2107 0.935 0.935 0.942 0.927 0.942 212,342 0.9351 0.00%
2016-03-18 0 1.210 1.220 1.230 1.160 1.230 416,000 494,000 1.1875 0.935 0.942 0.950 0.896 0.950 538,622 0.9172 3.42%
2016-03-17 0 1.170 1.170 1.190 1.170 1.180 77,000 90,420 1.1743 0.904 0.904 0.919 0.904 0.911 99,697 0.9069 -0.85%
2016-03-16 0 1.180 1.180 1.190 1.180 1.180 28,000 33,040 1.1800 0.911 0.911 0.919 0.911 0.911 36,253 0.9114 0.85%
2016-03-15 0 1.170 1.160 1.190 1.170 1.230 2,803,060 3,337,987 1.1908 0.904 0.896 0.919 0.904 0.950 3,629,306 0.9197 0.86%
2016-03-14 0 1.160 1.160 1.220 1.160 1.190 410,800 482,852 1.1754 0.896 0.896 0.942 0.896 0.919 531,890 0.9078 -1.69%
2016-03-11 0 1.180 1.180 1.220 1.180 1.180 18,200 21,410 1.1764 0.911 0.911 0.942 0.911 0.911 23,565 0.9086 0.85%
2016-03-10 0 1.170 1.170 1.200 1.170 1.200 134,000 158,240 1.1809 0.904 0.904 0.927 0.904 0.927 173,499 0.9121 -3.31%
2016-03-09 0 1.210 1.200 1.220 1.200 1.210 73,000 87,650 1.2007 0.935 0.927 0.942 0.927 0.935 94,518 0.9273 0.83%
2016-03-08 0 1.200 1.200 1.210 1.180 1.240 92,000 112,600 1.2239 0.927 0.927 0.935 0.911 0.958 119,118 0.9453 2.56%
2016-03-07 0 1.170 1.140 1.170 1.180 1.230 132,000 157,200 1.1909 0.904 0.880 0.904 0.911 0.950 170,909 0.9198 -5.65%
2016-03-04 0 1.240 1.200 1.240 1.160 1.240 316,000 377,640 1.1951 0.958 0.927 0.958 0.896 0.958 409,146 0.9230 5.08%
2016-03-03 0 1.180 1.160 1.180 1.170 1.200 236,000 280,240 1.1875 0.911 0.896 0.911 0.904 0.927 305,565 0.9171 -0.84%
2016-03-02 0 1.190 1.160 1.190 1.160 1.230 148,000 176,360 1.1916 0.919 0.896 0.919 0.896 0.950 191,625 0.9203 0.85%
2016-03-01 0 1.180 1.180 1.200 1.170 1.210 548,000 651,360 1.1886 0.911 0.911 0.927 0.904 0.935 709,532 0.9180 -3.28%
2016-02-29 0 1.220 1.200 1.250 1.200 1.270 352,500 427,915 1.2139 0.942 0.927 0.965 0.927 0.981 456,405 0.9376 -2.40%
2016-02-26 0 1.250 1.220 1.260 1.160 1.270 4,588,000 5,438,680 1.1854 0.965 0.942 0.973 0.896 0.981 5,940,385 0.9155 7.76%
2016-02-25 0 1.160 1.160 1.180 1.140 1.170 208,000 240,640 1.1569 0.896 0.896 0.911 0.880 0.904 269,311 0.8935 -0.85%
2016-02-24 0 1.170 1.170 1.190 1.160 1.180 856,900 1,004,368 1.1721 0.904 0.904 0.919 0.896 0.911 1,109,485 0.9053 0.86%
2016-02-23 0 1.160 1.160 1.170 1.120 1.190 384,000 444,880 1.1585 0.896 0.896 0.904 0.865 0.919 497,190 0.8948 0.87%
2016-02-22 0 1.150 1.130 1.160 1.130 1.180 436,000 507,560 1.1641 0.888 0.873 0.896 0.873 0.911 564,518 0.8991 2.68%
2016-02-19 0 1.120 1.120 1.140 1.120 1.140 109,400 123,606 1.1299 0.865 0.865 0.880 0.865 0.880 141,647 0.8726 1.82%
2016-02-18 0 1.100 1.100 1.120 1.100 1.130 232,000 259,880 1.1202 0.850 0.850 0.865 0.850 0.873 300,386 0.8652 1.85%
2016-02-17 0 1.080 1.070 1.100 1.080 1.130 694,100 762,007 1.0978 0.834 0.826 0.850 0.834 0.873 898,697 0.8479 -4.42%
2016-02-16 0 1.130 1.110 1.140 1.120 1.140 108,000 121,240 1.1226 0.873 0.857 0.880 0.865 0.880 139,835 0.8670 3.67%
2016-02-15 0 1.090 1.090 1.120 1.040 1.130 152,140 166,345 1.0934 0.842 0.842 0.865 0.803 0.873 196,986 0.8445 4.81%
2016-02-12 0 1.040 1.040 1.120 1.040 1.040 32,000 33,280 1.0400 0.803 0.803 0.865 0.803 0.803 41,432 0.8032 1.96%
2016-02-11 0 1.020 1.020 1.040 1.020 1.060 256,260 265,057 1.0343 0.788 0.788 0.803 0.788 0.819 331,797 0.7989 -0.97%
2016-02-05 0 1.030 1.020 1.030 1.000 1.070 544,000 555,000 1.0202 0.796 0.788 0.796 0.772 0.826 704,352 0.7880 -1.90%
2016-02-04 0 1.050 1.030 1.070 1.050 1.060 48,000 50,680 1.0558 0.811 0.796 0.826 0.811 0.819 62,149 0.8155 -2.78%
2016-02-03 0 1.080 1.070 1.080 1.060 1.080 104,000 111,560 1.0727 0.834 0.826 0.834 0.819 0.834 134,656 0.8285 -0.92%
2016-02-02 0 1.090 1.050 1.090 1.080 1.100 76,000 83,040 1.0926 0.842 0.811 0.842 0.834 0.850 98,402 0.8439 0.93%
2016-02-01 0 1.080 1.080 1.100 1.080 1.100 44,000 47,920 1.0891 0.834 0.834 0.850 0.834 0.850 56,970 0.8411 0.93%
2016-01-29 0 1.070 1.070 1.090 1.060 1.090 113,000 120,750 1.0686 0.826 0.826 0.842 0.819 0.842 146,309 0.8253 0.94%
2016-01-28 0 1.060 1.060 1.090 1.050 1.080 180,000 192,080 1.0671 0.819 0.819 0.842 0.811 0.834 233,058 0.8242 -0.93%
2016-01-27 0 1.070 1.070 1.080 1.040 1.060 48,000 50,720 1.0567 0.826 0.826 0.834 0.803 0.819 62,149 0.8161 0.94%
2016-01-26 0 1.060 1.060 1.090 1.020 1.060 238,300 248,346 1.0422 0.819 0.819 0.842 0.788 0.819 308,543 0.8049 0.95%
2016-01-25 0 1.050 1.040 1.060 1.030 1.060 292,000 305,640 1.0467 0.811 0.803 0.819 0.796 0.819 378,072 0.8084 -1.87%
2016-01-22 0 1.070 1.030 1.070 1.010 1.100 144,000 151,240 1.0503 0.826 0.796 0.826 0.780 0.850 186,446 0.8112 5.94%
2016-01-21 0 1.010 1.010 1.020 1.000 1.060 495,000 507,370 1.0250 0.780 0.780 0.788 0.772 0.819 640,909 0.7916 -4.72%
2016-01-20 0 1.060 1.060 1.100 1.040 1.080 760,000 795,760 1.0471 0.819 0.819 0.850 0.803 0.834 984,022 0.8087 0.00%
2016-01-19 0 1.060 1.060 1.110 1.010 1.080 824,000 859,360 1.0429 0.819 0.819 0.857 0.780 0.834 1,066,887 0.8055 -0.93%
2016-01-18 0 1.070 1.070 1.080 1.060 1.120 310,860 341,974 1.1001 0.826 0.826 0.834 0.819 0.865 402,491 0.8496 -3.60%
2016-01-15 0 1.110 1.100 1.120 1.100 1.110 92,000 102,080 1.1096 0.857 0.850 0.865 0.850 0.857 119,118 0.8570 0.00%
2016-01-14 0 1.110 1.100 1.120 1.080 1.110 152,000 166,920 1.0982 0.857 0.850 0.865 0.834 0.857 196,804 0.8482 1.83%
2016-01-13 0 1.090 1.080 1.090 1.090 1.090 72,000 78,480 1.0900 0.842 0.834 0.842 0.842 0.842 93,223 0.8419 0.93%
2016-01-12 0 1.080 1.080 1.090 1.080 1.100 252,000 274,440 1.0890 0.834 0.834 0.842 0.834 0.850 326,281 0.8411 -1.82%
2016-01-11 0 1.100 1.100 1.130 1.100 1.110 136,000 150,080 1.1035 0.850 0.850 0.873 0.850 0.857 176,088 0.8523 -3.51%
2016-01-08 0 1.140 1.130 1.180 1.130 1.160 124,000 140,400 1.1323 0.880 0.873 0.911 0.873 0.896 160,551 0.8745 -2.56%
2016-01-07 0 1.170 1.120 1.170 1.090 1.170 338,900 380,890 1.1239 0.904 0.865 0.904 0.842 0.904 438,796 0.8680 0.86%
2016-01-06 0 1.160 1.160 1.170 1.130 1.170 108,000 125,440 1.1615 0.896 0.896 0.904 0.873 0.904 139,835 0.8971 1.75%
2016-01-05 0 1.140 1.130 1.140 1.140 1.180 360,000 417,120 1.1587 0.880 0.873 0.880 0.880 0.911 466,116 0.8949 -1.72%
2016-01-04 0 1.160 1.140 1.170 1.080 1.240 1,173,200 1,332,424 1.1357 0.896 0.880 0.904 0.834 0.958 1,519,019 0.8772 -7.94%
2015-12-31 0 1.260 1.260 1.300 1.260 1.330 981,500 1,270,000 1.2939 0.973 0.973 1.004 0.973 1.027 1,270,812 0.9994 -3.08%
2015-12-30 0 1.300 1.250 1.300 1.120 1.300 1,088,000 1,288,280 1.1841 1.004 0.965 1.004 0.865 1.004 1,408,705 0.9145 18.18%
2015-12-29 0 1.100 1.100 1.110 1.080 1.100 340,000 368,960 1.0852 0.850 0.850 0.857 0.834 0.850 440,220 0.8381 2.80%
2015-12-28 0 1.070 1.060 1.070 1.070 1.110 904,220 975,070 1.0784 0.826 0.819 0.826 0.826 0.857 1,170,753 0.8329 -2.73%
2015-12-24 0 1.100 1.090 1.130 1.100 1.130 610,700 680,771 1.1147 0.850 0.842 0.873 0.850 0.873 790,713 0.8610 0.00%
2015-12-23 0 1.100 1.100 1.120 1.060 1.100 887,000 956,440 1.0783 0.850 0.850 0.865 0.819 0.850 1,148,457 0.8328 0.92%
2015-12-22 0 1.090 1.090 1.120 1.090 1.120 132,700 146,083 1.1009 0.842 0.842 0.865 0.842 0.865 171,815 0.8502 -1.80%
2015-12-21 0 1.110 1.100 1.120 1.060 1.140 260,000 291,160 1.1198 0.857 0.850 0.865 0.819 0.880 336,639 0.8649 2.78%
2015-12-18 0 1.080 1.080 1.090 1.060 1.150 1,736,000 1,886,000 1.0864 0.834 0.834 0.842 0.819 0.888 2,247,713 0.8391 -4.42%
2015-12-17 0 1.130 1.110 1.130 1.120 1.170 316,000 360,640 1.1413 0.873 0.857 0.873 0.865 0.904 409,146 0.8814 0.89%
2015-12-16 0 1.120 1.120 1.150 1.090 1.120 613,200 672,352 1.0965 0.865 0.865 0.888 0.842 0.865 793,950 0.8468 2.75%
2015-12-15 0 1.090 1.090 1.120 1.090 1.140 689,000 771,580 1.1199 0.842 0.842 0.865 0.842 0.880 892,093 0.8649 0.93%
2015-12-14 0 1.080 1.070 1.090 1.040 1.100 1,106,000 1,178,040 1.0651 0.834 0.826 0.842 0.803 0.850 1,432,011 0.8226 4.85%
2015-12-11 0 1.030 1.030 1.070 1.000 1.090 1,044,800 1,082,736 1.0363 0.796 0.796 0.826 0.772 0.842 1,352,771 0.8004 0.98%
2015-12-10 0 1.020 1.020 1.040 1.020 1.080 1,216,300 1,273,272 1.0468 0.788 0.788 0.803 0.788 0.834 1,574,823 0.8085 -4.67%
2015-12-09 0 1.070 1.060 1.070 1.060 1.110 295,700 320,787 1.0848 0.826 0.819 0.826 0.819 0.857 382,862 0.8379 -1.83%
2015-12-08 0 1.090 1.080 1.100 1.090 1.110 320,000 351,200 1.0975 0.842 0.834 0.850 0.842 0.857 414,325 0.8476 0.00%
2015-12-07 0 1.090 1.080 1.090 1.070 1.110 325,000 354,080 1.0895 0.842 0.834 0.842 0.826 0.857 420,799 0.8414 1.87%
2015-12-04 0 1.070 1.070 1.080 1.050 1.130 1,232,780 1,335,826 1.0836 0.826 0.826 0.834 0.811 0.873 1,596,161 0.8369 -6.14%
2015-12-03 0 1.140 1.140 1.150 1.120 1.150 474,400 539,364 1.1369 0.880 0.880 0.888 0.865 0.888 614,237 0.8781 0.00%
2015-12-02 0 1.140 1.140 1.150 1.130 1.150 704,000 805,680 1.1444 0.880 0.880 0.888 0.873 0.888 911,515 0.8839 -0.87%
2015-12-01 0 1.150 1.140 1.150 1.060 1.150 2,095,500 2,377,268 1.1345 0.888 0.880 0.888 0.819 0.888 2,713,181 0.8762 0.88%
2015-11-30 0 1.140 1.130 1.160 1.100 1.170 3,842,442 4,379,762 1.1398 0.880 0.873 0.896 0.850 0.904 4,975,062 0.8803 -6.56%
2015-11-27 0 1.220 1.210 1.220 1.200 1.240 560,500 683,555 1.2195 0.942 0.935 0.942 0.927 0.958 725,716 0.9419 -1.61%
2015-11-26 0 1.240 1.230 1.240 1.220 1.240 196,000 241,360 1.2314 0.958 0.950 0.958 0.942 0.958 253,774 0.9511 2.48%
2015-11-25 0 1.210 1.200 1.220 1.180 1.240 568,000 685,240 1.2064 0.935 0.927 0.942 0.911 0.958 735,427 0.9318 0.00%
2015-11-24 0 1.210 1.210 1.220 1.180 1.240 926,000 1,121,440 1.2111 0.935 0.935 0.942 0.911 0.958 1,198,953 0.9353 -2.42%
2015-11-23 0 1.240 1.220 1.240 1.200 1.270 600,000 734,440 1.2241 0.958 0.942 0.958 0.927 0.981 776,859 0.9454 -0.80%
2015-11-20 0 1.250 1.250 1.260 1.210 1.250 308,000 381,680 1.2392 0.965 0.965 0.973 0.935 0.965 398,788 0.9571 4.17%
2015-11-19 0 1.200 1.190 1.220 1.190 1.300 893,718 1,097,576 1.2281 0.927 0.919 0.942 0.919 1.004 1,157,155 0.9485 -4.76%
2015-11-18 0 1.260 1.260 1.270 1.260 1.290 152,000 193,240 1.2713 0.973 0.973 0.981 0.973 0.996 196,804 0.9819 -0.79%
2015-11-17 0 1.270 1.260 1.270 1.300 1.320 308,000 402,400 1.3065 0.981 0.973 0.981 1.004 1.019 398,788 1.0091 -2.31%
2015-11-16 0 1.300 1.290 1.300 1.280 1.360 940,000 1,230,840 1.3094 1.004 0.996 1.004 0.989 1.050 1,217,080 1.0113 -3.70%
2015-11-13 0 1.350 1.300 1.350 1.340 1.360 188,000 255,080 1.3568 1.043 1.004 1.043 1.035 1.050 243,416 1.0479 -1.46%
2015-11-12 0 1.370 1.370 1.390 1.350 1.370 252,000 342,400 1.3587 1.058 1.058 1.074 1.043 1.058 326,281 1.0494 -0.72%
2015-11-11 0 1.380 1.350 1.380 1.360 1.400 220,000 302,840 1.3765 1.066 1.043 1.066 1.050 1.081 284,848 1.0632 2.22%
2015-11-10 0 1.350 1.340 1.350 1.350 1.370 245,131 332,134 1.3549 1.043 1.035 1.043 1.043 1.058 317,387 1.0465 -1.46%
2015-11-09 0 1.370 1.370 1.380 1.340 1.380 313,000 427,030 1.3643 1.058 1.058 1.066 1.035 1.066 405,262 1.0537 0.00%
2015-11-06 0 1.370 1.370 1.390 1.330 1.380 304,000 416,400 1.3697 1.058 1.058 1.074 1.027 1.066 393,609 1.0579 0.00%
2015-11-05 0 1.370 1.360 1.370 1.370 1.410 360,000 501,680 1.3936 1.058 1.050 1.058 1.058 1.089 466,116 1.0763 -2.14%
2015-11-04 0 1.400 1.380 1.400 1.370 1.410 584,000 813,560 1.3931 1.081 1.066 1.081 1.058 1.089 756,143 1.0759 0.00%
2015-11-03 0 1.400 1.360 1.400 1.340 1.400 528,000 720,640 1.3648 1.081 1.050 1.081 1.035 1.081 683,636 1.0541 1.45%
2015-11-02 0 1.380 1.380 1.390 1.380 1.480 192,100 272,258 1.4173 1.066 1.066 1.074 1.066 1.143 248,724 1.0946 0.73%
2015-10-30 0 1.370 1.370 1.380 1.360 1.400 572,000 785,160 1.3727 1.058 1.058 1.066 1.050 1.081 740,606 1.0602 -0.72%
2015-10-29 0 1.380 1.380 1.390 1.380 1.420 1,302,869 1,831,953 1.4061 1.066 1.066 1.074 1.066 1.097 1,686,910 1.0860 -2.82%
2015-10-28 0 1.420 1.410 1.420 1.400 1.470 820,000 1,179,520 1.4384 1.097 1.089 1.097 1.081 1.135 1,061,708 1.1110 0.00%
2015-10-27 0 1.420 1.390 1.420 1.390 1.460 324,000 459,000 1.4167 1.097 1.074 1.097 1.074 1.128 419,504 1.0941 -3.40%
2015-10-26 0 1.470 1.450 1.480 1.450 1.500 329,127 484,820 1.4730 1.135 1.120 1.143 1.120 1.159 426,142 1.1377 -0.68%
2015-10-23 0 1.480 1.460 1.480 1.400 1.480 320,000 463,680 1.4490 1.143 1.128 1.143 1.081 1.143 414,325 1.1191 4.96%
2015-10-22 0 1.410 1.390 1.410 1.380 1.410 342,400 477,200 1.3937 1.089 1.074 1.089 1.066 1.089 443,328 1.0764 -0.70%
2015-10-20 0 1.420 1.400 1.420 1.380 1.420 267,420 372,993 1.3948 1.097 1.081 1.097 1.066 1.097 346,246 1.0772 2.16%
2015-10-19 0 1.390 1.390 1.430 1.390 1.440 144,000 202,200 1.4042 1.074 1.074 1.104 1.074 1.112 186,446 1.0845 -3.47%
2015-10-16 0 1.440 1.420 1.450 1.390 1.530 468,000 683,920 1.4614 1.112 1.097 1.120 1.074 1.182 605,950 1.1287 -4.00%
2015-10-15 0 1.500 1.480 1.500 1.250 1.500 1,940,000 2,772,260 1.4290 1.159 1.143 1.159 0.965 1.159 2,511,845 1.1037 7.14%
2015-10-14 0 1.400 1.380 1.400 1.360 1.420 200,000 278,220 1.3911 1.081 1.066 1.081 1.050 1.097 258,953 1.0744 -1.41%
2015-10-13 0 1.420 1.420 1.440 1.420 1.500 784,000 1,142,720 1.4576 1.097 1.097 1.112 1.097 1.159 1,015,096 1.1257 -3.40%
2015-10-12 0 1.470 1.450 1.470 1.370 1.500 1,858,300 2,733,306 1.4709 1.135 1.120 1.135 1.058 1.159 2,406,063 1.1360 5.76%
2015-10-09 0 1.390 1.380 1.400 1.360 1.430 1,248,000 1,742,400 1.3962 1.074 1.066 1.081 1.050 1.104 1,615,867 1.0783 -0.71%
2015-10-08 0 1.400 1.380 1.400 1.300 1.440 2,145,600 2,933,040 1.3670 1.081 1.066 1.081 1.004 1.112 2,778,049 1.0558 7.69%
2015-10-07 0 1.300 1.290 1.300 1.280 1.320 492,040 635,130 1.2908 1.004 0.996 1.004 0.989 1.019 637,076 0.9969 0.00%
2015-10-06 0 1.300 1.290 1.300 1.260 1.300 572,000 733,040 1.2815 1.004 0.996 1.004 0.973 1.004 740,606 0.9898 0.78%
2015-10-05 0 1.290 1.290 1.300 1.280 1.350 204,000 269,640 1.3218 0.996 0.996 1.004 0.989 1.043 264,132 1.0209 -1.53%
2015-10-02 0 1.310 1.280 1.310 1.290 1.340 204,000 266,400 1.3059 1.012 0.989 1.012 0.996 1.035 264,132 1.0086 0.77%
2015-09-30 0 1.300 1.300 1.320 1.280 1.310 1,172,000 1,506,220 1.2852 1.004 1.004 1.019 0.989 1.012 1,517,465 0.9926 0.78%
2015-09-29 0 1.290 1.260 1.300 1.250 1.330 735,376 935,558 1.2722 0.996 0.973 1.004 0.965 1.027 952,140 0.9826 -0.77%
2015-09-25 0 1.300 1.300 1.310 1.270 1.320 1,120,000 1,445,480 1.2906 1.004 1.004 1.012 0.981 1.019 1,450,137 0.9968 0.78%
2015-09-24 0 1.290 1.270 1.290 1.290 1.320 120,000 156,200 1.3017 0.996 0.981 0.996 0.996 1.019 155,372 1.0053 -0.77%
2015-09-23 0 1.300 1.260 1.310 1.260 1.330 520,000 672,120 1.2925 1.004 0.973 1.012 0.973 1.027 673,278 0.9983 0.78%
2015-09-22 0 1.290 1.280 1.290 1.290 1.340 369,500 480,011 1.2991 0.996 0.989 0.996 0.996 1.035 478,416 1.0033 -2.27%
2015-09-21 0 1.320 1.290 1.330 1.270 1.350 278,227 364,884 1.3115 1.019 0.996 1.027 0.981 1.043 360,239 1.0129 0.00%
2015-09-18 0 1.320 1.310 1.320 1.290 1.380 304,040 401,170 1.3195 1.019 1.012 1.019 0.996 1.066 393,661 1.0191 1.54%
2015-09-17 0 1.300 1.300 1.320 1.300 1.400 382,200 506,492 1.3252 1.004 1.004 1.019 1.004 1.081 494,859 1.0235 0.00%
2015-09-16 0 1.300 1.290 1.300 1.300 1.400 288,000 382,240 1.3272 1.004 0.996 1.004 1.004 1.081 372,892 1.0251 0.00%
2015-09-15 0 1.300 1.290 1.300 1.300 1.350 445,000 587,090 1.3193 1.004 0.996 1.004 1.004 1.043 576,171 1.0190 -1.52%
2015-09-14 0 1.320 1.300 1.320 1.290 1.350 596,000 786,240 1.3192 1.019 1.004 1.019 0.996 1.043 771,680 1.0189 4.76%
2015-09-11 0 1.260 1.260 1.270 1.250 1.400 736,000 936,920 1.2730 0.973 0.973 0.981 0.965 1.081 952,947 0.9832 1.61%
2015-09-10 0 1.240 1.240 1.250 1.230 1.350 1,092,000 1,366,080 1.2510 0.958 0.958 0.965 0.950 1.043 1,413,884 0.9662 -3.88%
2015-09-09 0 1.290 1.290 1.300 1.280 1.400 1,084,000 1,422,800 1.3125 0.996 0.996 1.004 0.989 1.081 1,403,526 1.0137 -2.27%
2015-09-08 0 1.320 1.310 1.330 1.310 1.400 308,000 411,040 1.3345 1.019 1.012 1.027 1.012 1.081 398,788 1.0307 0.76%
2015-09-07 0 1.310 1.300 1.320 1.290 1.360 160,000 209,600 1.3100 1.012 1.004 1.019 0.996 1.050 207,162 1.0118 0.00%
2015-09-04 0 1.310 1.300 1.320 1.290 1.350 380,000 496,720 1.3072 1.012 1.004 1.019 0.996 1.043 492,011 1.0096 1.55%
2015-09-02 0 1.290 1.290 1.300 1.260 1.330 424,000 546,000 1.2877 0.996 0.996 1.004 0.973 1.027 548,981 0.9946 -0.77%
2015-09-01 0 1.300 1.290 1.300 1.280 1.400 712,000 933,680 1.3113 1.004 0.996 1.004 0.989 1.081 921,873 1.0128 0.00%
2015-08-31 0 1.300 1.250 1.260 1.250 1.340 1,436,000 1,819,000 1.2667 1.004 0.965 0.973 0.965 1.035 1,859,283 0.9783 3.17%
2015-08-28 0 1.260 1.250 1.300 1.250 1.290 792,000 1,003,240 1.2667 0.973 0.965 1.004 0.965 0.996 1,025,454 0.9783 4.13%
2015-08-27 0 1.210 1.210 1.240 1.200 1.260 674,000 834,420 1.2380 0.935 0.935 0.958 0.927 0.973 872,672 0.9562 0.83%
2015-08-26 0 1.200 1.170 1.200 1.170 1.250 768,000 916,640 1.1935 0.927 0.904 0.927 0.904 0.965 994,380 0.9218 -1.64%
2015-08-25 0 1.220 1.210 1.280 1.130 1.270 1,550,400 1,884,674 1.2156 0.942 0.935 0.989 0.873 0.981 2,007,405 0.9389 0.83%
2015-08-24 0 1.210 1.200 1.210 1.210 1.400 2,905,000 3,707,260 1.2762 0.935 0.927 0.935 0.935 1.081 3,761,294 0.9856 -14.18%
2015-08-21 0 1.410 1.410 1.420 1.330 1.410 1,452,760 1,990,698 1.3703 1.089 1.089 1.097 1.027 1.089 1,880,984 1.0583 0.71%
2015-08-20 0 1.400 1.400 1.410 1.370 1.500 1,633,500 2,315,785 1.4177 1.081 1.081 1.089 1.058 1.159 2,115,000 1.0949 -5.41%
2015-08-19 0 1.480 1.470 1.480 1.450 1.660 1,490,663 2,246,093 1.5068 1.143 1.135 1.143 1.120 1.282 1,930,059 1.1637 -5.73%
2015-08-18 0 1.570 1.570 1.600 1.560 1.650 540,000 862,440 1.5971 1.213 1.213 1.236 1.205 1.274 699,173 1.2335 -2.48%
2015-08-17 0 1.610 1.610 1.620 1.600 1.680 392,000 636,120 1.6228 1.243 1.243 1.251 1.236 1.298 507,548 1.2533 -1.23%
2015-08-14 0 1.630 1.630 1.660 1.630 1.680 316,000 525,480 1.6629 1.259 1.259 1.282 1.259 1.298 409,146 1.2843 -2.40%
2015-08-13 0 1.670 1.670 1.720 1.670 1.680 60,000 100,600 1.6767 1.290 1.290 1.328 1.290 1.298 77,686 1.2950 0.00%
2015-08-12 0 1.670 1.670 1.690 1.670 1.740 546,700 930,416 1.7019 1.290 1.290 1.305 1.290 1.344 707,848 1.3144 -1.18%
2015-08-11 0 1.690 1.690 1.700 1.690 1.730 328,000 558,040 1.7013 1.305 1.305 1.313 1.305 1.336 424,683 1.3140 0.60%
2015-08-10 0 1.680 1.670 1.680 1.680 1.720 573,000 973,010 1.6981 1.298 1.290 1.298 1.298 1.328 741,901 1.3115 0.00%
2015-08-07 0 1.680 1.670 1.680 1.650 1.770 892,000 1,500,240 1.6819 1.298 1.290 1.298 1.274 1.367 1,154,931 1.2990 0.60%
2015-08-06 0 1.670 1.660 1.700 1.660 1.720 327,067 550,140 1.6820 1.290 1.282 1.313 1.282 1.328 423,475 1.2991 0.00%
2015-08-05 0 1.670 1.670 1.680 1.670 1.780 492,000 838,280 1.7038 1.290 1.290 1.298 1.290 1.375 637,025 1.3159 -1.76%
2015-08-04 0 1.700 1.680 1.700 1.680 1.790 306,400 521,080 1.7007 1.313 1.298 1.313 1.298 1.382 396,716 1.3135 -1.73%
2015-08-03 0 1.730 1.730 1.760 1.720 1.860 40,000 70,720 1.7680 1.336 1.336 1.359 1.328 1.437 51,791 1.3655 -3.89%
2015-07-31 0 1.800 1.740 1.800 1.800 1.860 72,020 131,513 1.8261 1.390 1.344 1.390 1.390 1.437 93,249 1.4103 2.86%
2015-07-30 0 1.750 1.740 1.750 1.750 1.840 200,000 353,560 1.7678 1.352 1.344 1.352 1.352 1.421 258,953 1.3653 -1.13%
2015-07-29 0 1.770 1.760 1.780 1.700 1.790 480,400 828,912 1.7255 1.367 1.359 1.375 1.313 1.382 622,005 1.3326 1.72%
2015-07-28 0 1.740 1.740 1.860 1.710 1.750 198,700 343,017 1.7263 1.344 1.344 1.437 1.321 1.352 257,270 1.3333 -3.87%
2015-07-27 0 1.810 1.780 1.810 1.780 1.870 576,060 1,042,589 1.8099 1.398 1.375 1.398 1.375 1.444 745,863 1.3978 -3.72%
2015-07-24 0 1.880 1.870 1.880 1.850 1.910 133,900 252,856 1.8884 1.452 1.444 1.452 1.429 1.475 173,369 1.4585 -1.05%
2015-07-23 0 1.900 1.890 1.900 1.860 1.930 940,000 1,782,760 1.8966 1.467 1.460 1.467 1.437 1.491 1,217,080 1.4648 1.06%
2015-07-22 0 1.880 1.870 1.880 1.850 1.930 145,500 272,395 1.8721 1.452 1.444 1.452 1.429 1.491 188,388 1.4459 1.62%
2015-07-21 0 1.850 1.840 1.900 1.840 1.940 417,300 793,180 1.9007 1.429 1.421 1.467 1.421 1.498 540,306 1.4680 -1.60%
2015-07-20 0 1.880 1.850 1.880 1.820 1.940 364,000 676,280 1.8579 1.452 1.429 1.452 1.406 1.498 471,295 1.4349 -2.59%
2015-07-17 0 1.930 1.900 1.930 1.810 1.980 2,178,702 4,064,272 1.8655 1.491 1.467 1.491 1.398 1.529 2,820,908 1.4408 2.66%
2015-07-16 0 1.880 1.850 1.880 1.810 1.900 1,294,000 2,392,860 1.8492 1.452 1.429 1.452 1.398 1.467 1,675,427 1.4282 -2.08%
2015-07-15 0 1.920 1.860 1.940 1.860 1.970 648,000 1,225,760 1.8916 1.483 1.437 1.498 1.437 1.522 839,008 1.4610 -2.54%
2015-07-14 0 1.970 1.910 1.980 1.910 2.020 1,308,000 2,583,840 1.9754 1.522 1.475 1.529 1.475 1.560 1,693,553 1.5257 1.55%
2015-07-13 0 1.940 1.930 1.950 1.590 2.000 1,226,000 2,284,820 1.8636 1.498 1.491 1.506 1.228 1.545 1,587,383 1.4394 -0.51%
2015-07-10 0 1.950 1.890 1.950 1.820 1.960 1,144,000 2,185,520 1.9104 1.506 1.460 1.506 1.406 1.514 1,481,212 1.4755 12.72%
2015-07-09 0 1.730 1.730 1.740 1.600 1.810 3,000,380 5,240,552 1.7466 1.336 1.336 1.344 1.236 1.398 3,884,789 1.3490 8.12%
2015-07-08 0 1.600 1.560 1.610 1.310 1.660 3,733,200 5,798,196 1.5531 1.236 1.205 1.243 1.012 1.282 4,833,619 1.1996 -10.61%
2015-07-07 0 1.790 1.720 1.790 1.680 1.990 2,776,000 4,903,200 1.7663 1.382 1.328 1.382 1.298 1.537 3,594,269 1.3642 -5.29%
2015-07-06 0 1.890 1.900 1.920 1.750 2.080 4,678,900 8,583,816 1.8346 1.460 1.467 1.483 1.352 1.606 6,058,079 1.4169 -9.13%
2015-07-03 0 2.080 2.040 2.080 2.010 2.200 1,778,000 3,701,880 2.0820 1.606 1.576 1.606 1.552 1.699 2,302,093 1.6080 -5.45%
2015-07-02 0 2.200 2.170 2.200 2.150 2.370 5,852,000 13,163,300 2.2494 1.699 1.676 1.699 1.661 1.830 7,576,968 1.7373 0.00%
2015-06-30 0 2.200 2.190 2.210 2.180 2.350 3,032,000 6,733,960 2.2210 1.699 1.691 1.707 1.684 1.815 3,925,729 1.7153 -0.45%
2015-06-29 0 2.210 2.210 2.240 2.130 2.350 2,160,200 4,798,432 2.2213 1.707 1.707 1.730 1.645 1.815 2,796,953 1.7156 -7.92%
2015-06-26 0 2.400 2.400 2.420 2.390 2.440 1,032,000 2,478,640 2.4018 1.854 1.854 1.869 1.846 1.885 1,336,198 1.8550 -2.04%
2015-06-25 0 2.450 2.450 2.460 2.410 2.480 1,288,060 3,161,425 2.4544 1.892 1.892 1.900 1.861 1.915 1,667,736 1.8956 -3.92%
2015-06-24 0 2.550 2.550 2.560 2.520 2.580 832,800 2,127,328 2.5544 1.969 1.969 1.977 1.946 1.993 1,078,281 1.9729 0.00%
2015-06-23 0 2.600 2.570 2.600 2.550 2.600 816,100 2,101,854 2.5755 1.969 1.947 1.969 1.932 1.969 1,077,377 1.9509 0.00%
2015-06-22 0 2.600 2.580 2.600 2.590 2.670 634,100 1,659,916 2.6178 1.969 1.954 1.969 1.962 2.022 837,109 1.9829 0.78%
2015-06-19 0 2.580 2.520 2.590 2.520 2.660 1,396,000 3,616,360 2.5905 1.954 1.909 1.962 1.909 2.015 1,842,934 1.9623 2.38%
2015-06-18 0 2.520 2.510 2.520 2.500 2.600 476,000 1,208,000 2.5378 1.909 1.901 1.909 1.894 1.969 628,393 1.9224 -1.56%
2015-06-17 0 2.560 2.500 2.560 2.450 2.600 596,000 1,507,280 2.5290 1.939 1.894 1.939 1.856 1.969 786,811 1.9157 1.59%
2015-06-16 0 2.520 2.520 2.570 2.500 2.690 680,800 1,741,584 2.5581 1.909 1.909 1.947 1.894 2.038 898,760 1.9378 -4.91%
2015-06-15 0 2.650 2.570 2.660 2.550 2.680 1,722,960 4,528,656 2.6284 2.007 1.947 2.015 1.932 2.030 2,274,571 1.9910 6.85%
2015-06-12 0 2.480 2.480 2.510 2.430 2.510 664,800 1,642,572 2.4708 1.879 1.879 1.901 1.841 1.901 877,638 1.8716 -1.59%
2015-06-11 0 2.520 2.510 2.520 2.480 2.570 610,700 1,540,072 2.5218 1.909 1.901 1.909 1.879 1.947 806,218 1.9102 -0.40%
2015-06-10 0 2.530 2.480 2.540 2.470 2.640 2,002,000 5,119,660 2.5573 1.916 1.879 1.924 1.871 2.000 2,642,947 1.9371 -4.17%
2015-06-09 0 2.640 2.640 2.690 2.540 2.840 1,717,700 4,574,388 2.6631 2.000 2.000 2.038 1.924 2.151 2,267,627 2.0173 -6.71%
2015-06-08 0 2.830 2.810 2.830 2.740 2.890 1,398,040 3,948,352 2.8242 2.144 2.129 2.144 2.076 2.189 1,845,627 2.1393 1.80%
2015-06-05 0 2.780 2.750 2.780 2.720 2.880 949,760 2,659,657 2.8003 2.106 2.083 2.106 2.060 2.182 1,253,829 2.1212 0.00%
2015-06-04 0 2.780 2.760 2.800 2.760 2.900 1,765,900 4,993,058 2.8275 2.106 2.091 2.121 2.091 2.197 2,331,258 2.1418 -3.14%
2015-06-03 0 2.870 2.830 2.880 2.830 2.980 1,544,400 4,436,964 2.8729 2.174 2.144 2.182 2.144 2.257 2,038,845 2.1762 -0.35%
2015-06-02 0 2.880 2.850 2.880 2.800 3.000 1,844,000 5,308,920 2.8790 2.182 2.159 2.182 2.121 2.272 2,434,362 2.1808 0.00%
2015-06-01 0 2.880 2.850 2.890 2.760 2.920 4,175,000 12,015,992 2.8781 2.182 2.159 2.189 2.091 2.212 5,511,639 2.1801 2.86%
2015-05-29 0 2.800 2.790 2.800 2.600 2.830 6,892,500 19,183,550 2.7832 2.121 2.113 2.121 1.969 2.144 9,099,156 2.1083 6.06%
2015-05-28 0 2.640 2.640 2.650 2.630 2.810 2,384,400 6,443,276 2.7023 2.000 2.000 2.007 1.992 2.129 3,147,773 2.0469 -3.65%
2015-05-27 0 2.740 2.740 2.770 2.630 2.750 3,375,499 9,015,089 2.6707 2.076 2.076 2.098 1.992 2.083 4,456,176 2.0231 0.00%
2015-05-26 0 2.740 2.730 2.750 2.700 2.950 3,144,900 8,844,462 2.8123 2.076 2.068 2.083 2.045 2.235 4,151,750 2.1303 -3.86%
2015-05-22 0 2.850 2.810 2.860 2.750 3.150 9,424,900 27,537,623 2.9218 2.159 2.129 2.166 2.083 2.386 12,442,311 2.2132 -1.72%
2015-05-21 0 2.900 2.900 2.920 2.620 2.920 10,554,000 29,359,156 2.7818 2.197 2.197 2.212 1.985 2.212 13,932,896 2.1072 10.27%
2015-05-20 0 2.630 2.610 2.640 2.380 2.800 13,621,400 36,171,288 2.6555 1.992 1.977 2.000 1.803 2.121 17,982,334 2.0115 10.50%
2015-05-19 0 2.380 2.370 2.390 2.310 2.400 1,253,620 2,971,514 2.3703 1.803 1.795 1.810 1.750 1.818 1,654,970 1.7955 3.03%
2015-05-18 0 2.310 2.310 2.350 2.310 2.390 1,862,720 4,354,011 2.3374 1.750 1.750 1.780 1.750 1.810 2,459,076 1.7706 -3.35%
2015-05-15 0 2.390 2.370 2.390 2.370 2.420 565,981 1,351,307 2.3875 1.810 1.795 1.810 1.795 1.833 747,182 1.8085 0.42%
2015-05-14 0 2.380 2.360 2.420 2.350 2.430 1,154,420 2,761,388 2.3920 1.803 1.788 1.833 1.780 1.841 1,524,011 1.8119 -2.06%
2015-05-13 0 2.430 2.420 2.450 2.310 2.450 1,141,220 2,722,266 2.3854 1.841 1.833 1.856 1.750 1.856 1,506,585 1.8069 2.10%
2015-05-12 0 2.380 2.370 2.380 2.340 2.410 1,449,000 3,444,480 2.3771 1.803 1.795 1.803 1.773 1.826 1,912,902 1.8007 1.28%
2015-05-11 0 2.350 2.320 2.350 2.300 2.380 1,768,380 4,118,638 2.3290 1.780 1.757 1.780 1.742 1.803 2,334,532 1.7642 -2.89%
2015-05-08 0 2.420 2.410 2.420 2.360 2.540 2,778,824 6,823,405 2.4555 1.833 1.826 1.833 1.788 1.924 3,668,473 1.8600 -3.20%
2015-05-07 0 2.500 2.480 2.490 2.430 2.620 6,058,400 15,164,564 2.5031 1.894 1.879 1.886 1.841 1.985 7,998,016 1.8960 0.81%
2015-05-06 0 2.480 2.480 2.500 2.300 2.500 8,032,808 19,581,007 2.4376 1.879 1.879 1.894 1.742 1.894 10,604,537 1.8465 6.44%
2015-05-05 0 2.330 2.310 2.330 2.230 2.370 2,744,700 6,293,841 2.2931 1.765 1.750 1.765 1.689 1.795 3,623,424 1.7370 4.95%
2015-05-04 0 2.220 2.210 2.250 2.200 2.270 2,652,501 5,911,494 2.2286 1.682 1.674 1.704 1.666 1.719 3,501,708 1.6882 -0.45%
2015-04-30 0 2.230 2.240 2.260 2.180 2.300 3,340,072 7,409,212 2.2183 1.689 1.697 1.712 1.651 1.742 4,409,407 1.6803 -2.62%
2015-04-29 0 2.290 2.280 2.290 2.200 2.290 958,400 2,158,492 2.2522 1.735 1.727 1.735 1.666 1.735 1,265,235 1.7060 2.23%
2015-04-28 0 2.240 2.220 2.250 2.190 2.300 3,479,500 7,753,162 2.2282 1.697 1.682 1.704 1.659 1.742 4,593,473 1.6879 -0.88%
2015-04-27 0 2.260 2.260 2.270 2.250 2.310 2,991,000 6,805,930 2.2755 1.712 1.712 1.719 1.704 1.750 3,948,578 1.7236 -2.16%
2015-04-24 0 2.310 2.300 2.320 2.270 2.340 1,330,000 3,064,380 2.3040 1.750 1.742 1.757 1.719 1.773 1,755,804 1.7453 1.76%
2015-04-23 0 2.270 2.250 2.270 2.250 2.350 1,466,100 3,336,285 2.2756 1.719 1.704 1.719 1.704 1.780 1,935,477 1.7238 -1.30%
2015-04-22 0 2.300 2.270 2.310 2.200 2.350 3,952,600 8,919,282 2.2566 1.742 1.719 1.750 1.666 1.780 5,218,037 1.7093 3.60%
2015-04-21 0 2.220 2.220 2.230 2.190 2.400 3,973,000 8,961,470 2.2556 1.682 1.682 1.689 1.659 1.818 5,244,968 1.7086 -3.06%
2015-04-20 0 2.290 2.290 2.300 2.290 2.520 5,794,000 13,741,580 2.3717 1.735 1.735 1.742 1.735 1.909 7,648,967 1.7965 -9.13%
2015-04-17 0 2.520 2.510 2.520 2.440 2.720 3,808,800 9,858,274 2.5883 1.909 1.901 1.909 1.848 2.060 5,028,199 1.9606 -5.26%
2015-04-16 0 2.660 2.640 2.660 2.560 2.660 4,170,240 10,962,664 2.6288 2.015 2.000 2.015 1.939 2.015 5,505,355 1.9913 2.31%
2015-04-15 0 2.600 2.590 2.600 2.550 2.640 6,845,343 17,748,098 2.5927 1.969 1.962 1.969 1.932 2.000 9,036,901 1.9640 4.00%
2015-04-14 0 2.500 2.460 2.500 2.440 2.580 9,167,775 22,951,419 2.5035 1.894 1.863 1.894 1.848 1.954 12,102,867 1.8964 2.46%
2015-04-13 0 2.440 2.430 2.440 2.290 2.440 6,768,080 15,874,297 2.3455 1.848 1.841 1.848 1.735 1.848 8,934,902 1.7767 6.55%
2015-04-10 0 2.290 2.280 2.290 2.180 2.350 4,416,300 9,988,560 2.2617 1.735 1.727 1.735 1.651 1.780 5,830,192 1.7132 0.00%
2015-04-09 0 2.290 2.280 2.300 2.250 2.400 8,073,820 18,668,773 2.3123 1.735 1.727 1.742 1.704 1.818 10,658,679 1.7515 1.78%
2015-04-08 0 2.250 2.240 2.250 2.150 2.250 8,646,900 19,083,247 2.2069 1.704 1.697 1.704 1.629 1.704 11,415,232 1.6717 7.66%
2015-04-02 0 2.090 2.090 2.100 2.000 2.160 7,696,180 16,222,123 2.1078 1.583 1.583 1.591 1.515 1.636 10,160,136 1.5966 4.50%
2015-04-01 0 2.000 1.970 2.000 1.870 2.010 4,586,400 8,943,614 1.9500 1.515 1.492 1.515 1.417 1.523 6,054,750 1.4771 3.09%
2015-03-31 0 1.940 1.930 1.940 1.850 1.950 1,808,560 3,437,139 1.9005 1.470 1.462 1.470 1.401 1.477 2,387,576 1.4396 3.74%
2015-03-30 0 1.870 1.850 1.870 1.800 1.940 3,318,096 6,116,801 1.8435 1.417 1.401 1.417 1.363 1.470 4,380,395 1.3964 -1.58%
2015-03-27 0 1.900 1.890 1.910 1.850 1.990 3,045,700 5,785,025 1.8994 1.439 1.432 1.447 1.401 1.507 4,020,790 1.4388 -3.55%
2015-03-26 0 1.970 1.940 1.970 1.940 2.000 1,596,000 3,165,450 1.9834 1.492 1.470 1.492 1.470 1.515 2,106,964 1.5024 -1.01%
2015-03-25 0 1.990 1.990 2.000 1.980 2.030 1,558,000 3,120,720 2.0030 1.507 1.507 1.515 1.500 1.538 2,056,799 1.5173 -1.00%
2015-03-24 0 2.010 1.980 2.010 1.980 2.030 2,445,700 4,895,682 2.0018 1.523 1.500 1.523 1.500 1.538 3,228,699 1.5163 0.50%
2015-03-23 0 2.000 1.980 2.000 1.970 2.060 1,852,000 3,696,642 1.9960 1.515 1.500 1.515 1.492 1.560 2,444,924 1.5120 0.00%
2015-03-20 0 2.000 2.000 2.010 2.000 2.080 1,528,140 3,091,877 2.0233 1.515 1.515 1.523 1.515 1.576 2,017,379 1.5326 -1.48%
2015-03-19 0 2.030 2.010 2.030 1.960 2.060 2,568,240 5,203,268 2.0260 1.538 1.523 1.538 1.485 1.560 3,390,470 1.5347 3.05%
2015-03-18 0 1.970 1.960 1.980 1.920 1.970 1,944,000 3,810,920 1.9603 1.492 1.485 1.500 1.454 1.492 2,566,378 1.4849 3.14%
2015-03-17 0 1.910 1.900 1.920 1.900 2.000 6,646,900 12,926,291 1.9447 1.447 1.439 1.454 1.439 1.515 8,774,926 1.4731 -4.02%
2015-03-16 0 1.990 1.990 2.020 1.960 2.080 2,546,000 5,079,360 1.9950 1.507 1.507 1.530 1.485 1.576 3,361,110 1.5112 -4.33%
2015-03-13 0 2.080 2.070 2.090 2.050 2.150 2,140,000 4,416,640 2.0639 1.576 1.568 1.583 1.553 1.629 2,825,128 1.5633 -3.26%
2015-03-12 0 2.150 2.130 2.150 1.960 2.200 3,859,277 7,959,536 2.0624 1.629 1.613 1.629 1.485 1.666 5,094,837 1.5623 4.88%
2015-03-11 0 2.050 2.040 2.070 1.990 2.160 5,608,700 11,496,847 2.0498 1.553 1.545 1.568 1.507 1.636 7,404,343 1.5527 -6.82%
2015-03-10 0 2.200 2.190 2.200 2.190 2.300 1,384,020 3,085,684 2.2295 1.666 1.659 1.666 1.659 1.742 1,827,118 1.6888 -3.51%
2015-03-09 0 2.280 2.260 2.280 2.240 2.300 1,112,000 2,523,030 2.2689 1.727 1.712 1.727 1.697 1.742 1,468,010 1.7187 -0.87%
2015-03-06 0 2.300 2.290 2.310 2.270 2.360 2,684,000 6,159,640 2.2949 1.742 1.735 1.750 1.719 1.788 3,543,291 1.7384 -1.71%
2015-03-05 0 2.340 2.330 2.340 2.320 2.390 1,340,000 3,152,280 2.3524 1.773 1.765 1.773 1.757 1.810 1,769,005 1.7820 -1.68%
2015-03-04 0 2.380 2.380 2.390 2.350 2.430 1,214,000 2,901,120 2.3897 1.803 1.803 1.810 1.780 1.841 1,602,666 1.8102 -0.83%
2015-03-03 0 2.400 2.360 2.410 2.360 2.450 1,830,000 4,404,660 2.4069 1.818 1.788 1.826 1.788 1.856 2,415,880 1.8232 -0.41%
2015-03-02 0 2.410 2.410 2.420 2.400 2.490 777,020 1,897,927 2.4426 1.826 1.826 1.833 1.818 1.886 1,025,785 1.8502 -1.23%
2015-02-27 0 2.440 2.430 2.450 2.400 2.510 1,294,000 3,147,140 2.4321 1.848 1.841 1.856 1.818 1.901 1,708,278 1.8423 -1.21%
2015-02-26 0 2.470 2.460 2.470 2.430 2.560 1,188,000 2,950,080 2.4832 1.871 1.863 1.871 1.841 1.939 1,568,342 1.8810 2.92%
2015-02-25 0 2.400 2.390 2.400 2.350 2.490 2,717,000 6,565,800 2.4166 1.818 1.810 1.818 1.780 1.886 3,586,856 1.8305 -4.00%
2015-02-24 0 2.500 2.490 2.540 2.460 2.640 1,928,000 4,861,760 2.5217 1.894 1.886 1.924 1.863 2.000 2,545,255 1.9101 -3.85%
2015-02-23 0 2.600 2.590 2.600 2.580 2.670 1,324,000 3,456,120 2.6104 1.969 1.962 1.969 1.954 2.022 1,747,883 1.9773 -0.76%
2015-02-18 0 2.620 2.620 2.640 2.610 2.670 804,000 2,111,400 2.6261 1.985 1.985 2.000 1.977 2.022 1,061,403 1.9893 -0.76%
2015-02-17 0 2.640 2.640 2.650 2.600 2.710 2,270,000 6,061,260 2.6702 2.000 2.000 2.007 1.969 2.053 2,996,748 2.0226 1.15%
2015-02-16 0 2.610 2.600 2.610 2.500 2.630 1,965,000 5,068,560 2.5794 1.977 1.969 1.977 1.894 1.992 2,594,101 1.9539 4.82%
2015-02-13 0 2.490 2.490 2.500 2.440 2.500 1,866,800 4,609,828 2.4694 1.886 1.886 1.894 1.848 1.894 2,464,462 1.8705 2.47%
2015-02-12 0 2.430 2.420 2.470 2.410 2.470 1,588,000 3,877,624 2.4418 1.841 1.833 1.871 1.826 1.871 2,096,403 1.8497 -0.82%
2015-02-11 0 2.450 2.450 2.480 2.440 2.500 1,173,000 2,890,918 2.4646 1.856 1.856 1.879 1.848 1.894 1,548,540 1.8669 -2.00%
2015-02-10 0 2.500 2.450 2.500 2.440 2.520 1,126,900 2,797,825 2.4828 1.894 1.856 1.894 1.848 1.909 1,487,681 1.8807 1.63%
2015-02-09 0 2.460 2.460 2.470 2.450 2.520 2,029,000 5,018,131 2.4732 1.863 1.863 1.871 1.856 1.909 2,678,591 1.8734 -1.99%
2015-02-06 0 2.510 2.510 2.530 2.500 2.560 1,828,000 4,626,200 2.5307 1.901 1.901 1.916 1.894 1.939 2,413,240 1.9170 1.21%
2015-02-05 0 2.480 2.480 2.490 2.480 2.600 1,436,000 3,618,880 2.5201 1.879 1.879 1.886 1.879 1.969 1,895,740 1.9090 -1.20%
2015-02-04 0 2.510 2.500 2.510 2.500 2.620 2,534,000 6,388,800 2.5212 1.901 1.894 1.901 1.894 1.985 3,345,268 1.9098 -2.71%
2015-02-03 0 2.580 2.570 2.580 2.560 2.620 1,363,900 3,516,788 2.5785 1.954 1.947 1.954 1.939 1.985 1,800,557 1.9532 1.98%
2015-02-02 0 2.530 2.530 2.550 2.460 2.660 3,224,000 8,222,040 2.5503 1.916 1.916 1.932 1.863 2.015 4,256,174 1.9318 -4.89%
2015-01-30 0 2.660 2.650 2.660 2.630 2.850 3,132,400 8,410,672 2.6851 2.015 2.007 2.015 1.992 2.159 4,135,248 2.0339 -5.34%
2015-01-29 0 2.810 2.810 2.850 2.790 2.900 1,582,000 4,467,980 2.8243 2.129 2.129 2.159 2.113 2.197 2,088,482 2.1393 -3.10%
2015-01-28 0 2.900 2.900 2.930 2.830 2.950 2,340,129 6,752,645 2.8856 2.197 2.197 2.219 2.144 2.235 3,089,329 2.1858 -1.69%
2015-01-27 0 2.950 2.950 2.960 2.710 2.970 5,201,200 14,900,300 2.8648 2.235 2.235 2.242 2.053 2.250 6,866,381 2.1700 4.24%
2015-01-26 0 2.830 2.830 2.860 2.510 2.890 6,804,180 18,644,109 2.7401 2.144 2.144 2.166 1.901 2.189 8,982,560 2.0756 12.75%
2015-01-23 0 2.510 2.510 2.520 2.380 2.700 12,237,000 30,785,430 2.5158 1.901 1.901 1.909 1.803 2.045 16,154,714 1.9057 -6.69%
2015-01-22 0 2.690 2.690 2.710 2.690 2.750 2,196,000 5,959,760 2.7139 2.038 2.038 2.053 2.038 2.083 2,899,056 2.0558 1.13%
2015-01-21 0 2.660 2.650 2.660 2.650 2.750 1,248,000 3,367,080 2.6980 2.015 2.007 2.015 2.007 2.083 1,647,551 2.0437 0.00%
2015-01-20 0 2.660 2.660 2.670 2.650 2.770 2,716,240 7,343,196 2.7034 2.015 2.015 2.022 2.007 2.098 3,585,853 2.0478 -1.85%
2015-01-19 0 2.710 2.710 2.730 2.700 2.920 2,292,000 6,292,240 2.7453 2.053 2.053 2.068 2.045 2.212 3,025,791 2.0795 -5.57%
2015-01-16 0 2.870 2.870 2.880 2.840 2.950 1,396,300 4,030,795 2.8868 2.174 2.174 2.182 2.151 2.235 1,843,330 2.1867 -2.05%
2015-01-15 0 2.930 2.930 2.950 2.850 2.950 1,136,000 3,305,560 2.9098 2.219 2.219 2.235 2.159 2.235 1,499,694 2.2042 3.17%
2015-01-14 0 2.840 2.830 2.840 2.750 3.020 8,760,500 24,968,478 2.8501 2.151 2.144 2.151 2.083 2.288 11,565,202 2.1589 -4.70%
2015-01-13 0 2.980 2.990 3.000 2.960 3.100 5,440,000 16,460,520 3.0258 2.257 2.265 2.272 2.242 2.348 7,181,633 2.2920 -4.18%
2015-01-12 0 3.110 3.100 3.120 3.100 3.240 1,573,040 4,953,604 3.1491 2.356 2.348 2.363 2.348 2.454 2,076,654 2.3854 -4.31%
2015-01-09 0 3.250 3.230 3.250 3.230 3.410 2,229,700 7,358,570 3.3003 2.462 2.447 2.462 2.447 2.583 2,943,545 2.4999 -4.69%
2015-01-08 0 3.410 3.390 3.420 3.200 3.420 3,130,129 10,437,952 3.3347 2.583 2.568 2.591 2.424 2.591 4,132,250 2.5260 5.25%
2015-01-07 0 3.240 3.210 3.250 3.100 3.270 1,467,380 4,666,556 3.1802 2.454 2.432 2.462 2.348 2.477 1,937,166 2.4090 1.25%
2015-01-06 0 3.200 3.180 3.190 3.020 3.290 4,844,000 15,487,940 3.1973 2.424 2.409 2.416 2.288 2.492 6,394,822 2.4220 1.27%
2015-01-05 0 3.160 3.160 3.180 3.150 3.240 1,032,740 3,276,043 3.1722 2.394 2.394 2.409 2.386 2.454 1,363,375 2.4029 -2.47%
2015-01-02 0 3.240 3.240 3.250 3.130 3.300 1,148,000 3,686,240 3.2110 2.454 2.454 2.462 2.371 2.500 1,515,536 2.4323 2.21%
2014-12-31 0 3.170 3.150 3.170 3.110 3.180 440,660 1,386,446 3.1463 2.401 2.386 2.401 2.356 2.409 581,739 2.3833 0.96%
2014-12-30 0 3.140 3.130 3.160 3.130 3.190 1,268,000 4,006,488 3.1597 2.379 2.371 2.394 2.371 2.416 1,673,954 2.3934 -1.57%
2014-12-29 0 3.190 3.180 3.200 3.110 3.220 1,254,030 3,984,580 3.1774 2.416 2.409 2.424 2.356 2.439 1,655,512 2.4069 2.57%
2014-12-24 0 3.110 3.110 3.140 3.090 3.170 2,240,000 6,995,840 3.1231 2.356 2.356 2.379 2.341 2.401 2,957,143 2.3657 -1.27%
2014-12-23 0 3.150 3.140 3.150 3.080 3.180 5,695,000 17,729,570 3.1132 2.386 2.379 2.386 2.333 2.409 7,518,272 2.3582 2.94%
2014-12-22 0 3.060 3.050 3.060 3.050 3.360 5,068,500 15,764,305 3.1103 2.318 2.310 2.318 2.310 2.545 6,691,196 2.3560 -7.27%
2014-12-19 0 3.300 3.300 3.330 3.280 3.470 3,397,260 11,320,234 3.3322 2.500 2.500 2.522 2.485 2.628 4,484,904 2.5241 0.61%
2014-12-18 0 3.280 3.270 3.300 3.230 3.510 5,256,040 17,315,009 3.2943 2.485 2.477 2.500 2.447 2.659 6,938,778 2.4954 -5.48%
2014-12-17 0 3.470 3.450 3.470 3.420 3.580 3,005,016 10,426,399 3.4697 2.628 2.613 2.628 2.591 2.712 3,967,081 2.6282 -1.70%
2014-12-16 0 3.530 3.530 3.560 3.420 3.600 4,556,300 16,069,239 3.5268 2.674 2.674 2.697 2.591 2.727 6,015,014 2.6715 3.82%
2014-12-15 0 3.400 3.390 3.430 3.380 3.550 5,600,000 19,275,880 3.4421 2.575 2.568 2.598 2.560 2.689 7,392,858 2.6074 -5.29%
2014-12-12 0 3.590 3.580 3.590 3.550 3.750 3,204,880 11,556,199 3.6058 2.719 2.712 2.719 2.689 2.841 4,230,932 2.7314 0.84%
2014-12-11 0 3.560 3.550 3.560 3.530 3.710 7,497,870 26,891,234 3.5865 2.697 2.689 2.697 2.674 2.810 9,898,337 2.7167 -5.82%
2014-12-10 0 3.780 3.770 3.780 3.710 3.850 5,041,340 19,071,530 3.7830 2.863 2.856 2.863 2.810 2.916 6,655,341 2.8656 -0.26%
2014-12-09 0 3.790 3.770 3.790 3.680 3.950 1,618,040 6,067,738 3.7501 2.871 2.856 2.871 2.788 2.992 2,136,061 2.8406 0.26%
2014-12-08 0 3.780 3.780 3.790 3.500 3.970 3,677,000 13,475,520 3.6648 2.863 2.863 2.871 2.651 3.007 4,854,203 2.7761 -0.53%
2014-12-05 0 3.800 3.770 3.800 3.750 4.240 6,426,000 25,648,920 3.9914 2.878 2.856 2.878 2.841 3.212 8,483,304 3.0235 -4.76%
2014-12-04 0 3.990 3.950 4.010 3.900 4.350 6,545,200 27,509,895 4.2031 3.022 2.992 3.038 2.954 3.295 8,640,666 3.1838 -9.32%
2014-12-03 0 4.400 4.380 4.400 4.310 4.470 2,765,640 12,159,704 4.3967 3.333 3.318 3.333 3.265 3.386 3,651,068 3.3305 1.62%
2014-12-02 0 4.330 4.310 4.330 4.290 4.500 3,733,160 16,177,004 4.3333 3.280 3.265 3.280 3.250 3.409 4,928,343 3.2824 -1.81%
2014-12-01 0 4.410 4.400 4.420 4.250 4.550 4,754,000 20,910,560 4.3985 3.341 3.333 3.348 3.219 3.447 6,276,008 3.3318 -1.78%
2014-11-28 0 4.490 4.470 4.490 4.170 4.620 10,958,700 49,042,500 4.4752 3.401 3.386 3.401 3.159 3.500 14,467,162 3.3899 5.65%
2014-11-27 0 4.250 4.230 4.250 4.050 4.250 6,910,800 28,965,554 4.1913 3.219 3.204 3.219 3.068 3.219 9,123,314 3.1749 5.46%
2014-11-26 0 4.030 4.030 4.050 4.010 4.080 2,114,000 8,530,740 4.0354 3.053 3.053 3.068 3.038 3.091 2,790,804 3.0567 -1.95%
2014-11-25 0 4.110 4.100 4.110 4.010 4.120 2,740,000 11,152,900 4.0704 3.113 3.106 3.113 3.038 3.121 3,617,220 3.0833 2.49%
2014-11-24 0 4.010 4.000 4.030 3.960 4.090 2,914,700 11,697,770 4.0134 3.038 3.030 3.053 3.000 3.098 3,847,850 3.0401 2.30%
2014-11-21 0 3.920 3.920 3.950 3.830 4.000 2,881,500 11,355,135 3.9407 2.969 2.969 2.992 2.901 3.030 3,804,021 2.9850 1.03%
2014-11-20 0 3.880 3.880 3.890 3.750 4.140 8,370,000 33,303,840 3.9790 2.939 2.939 2.947 2.841 3.136 11,049,682 3.0140 2.11%
2014-11-19 0 3.800 3.770 3.800 3.690 3.800 1,985,100 7,392,630 3.7241 2.878 2.856 2.878 2.795 2.878 2,620,636 2.8209 1.88%
2014-11-18 0 3.730 3.730 3.740 3.680 3.800 2,057,749 7,668,970 3.7269 2.825 2.825 2.833 2.788 2.878 2,716,544 2.8231 -0.80%
2014-11-17 0 3.760 3.750 3.760 3.660 3.790 1,327,189 4,944,510 3.7256 2.848 2.841 2.848 2.772 2.871 1,752,093 2.8221 -0.27%
2014-11-14 0 3.770 3.750 3.770 3.720 3.830 1,613,200 6,082,620 3.7705 2.856 2.841 2.856 2.818 2.901 2,129,671 2.8561 0.53%
2014-11-13 0 3.750 3.770 3.780 3.680 3.840 3,912,000 14,684,000 3.7536 2.841 2.856 2.863 2.788 2.909 5,164,439 2.8433 -1.57%
2014-11-12 0 3.810 3.800 3.810 3.320 3.850 10,772,840 39,414,106 3.6587 2.886 2.878 2.886 2.515 2.916 14,221,799 2.7714 14.07%
2014-11-11 0 3.340 3.310 3.340 3.250 3.370 2,528,000 8,412,480 3.3277 2.530 2.507 2.530 2.462 2.553 3,337,347 2.5207 1.83%
2014-11-10 0 3.280 3.260 3.280 3.180 3.380 4,808,940 15,688,272 3.2623 2.485 2.469 2.485 2.409 2.560 6,348,537 2.4712 3.47%
2014-11-07 0 3.170 3.150 3.170 3.090 3.220 1,520,000 4,830,120 3.1777 2.401 2.386 2.401 2.341 2.439 2,006,633 2.4071 0.32%
2014-11-06 0 3.160 3.140 3.160 2.970 3.200 3,002,500 9,400,710 3.1310 2.394 2.379 2.394 2.250 2.424 3,963,760 2.3717 7.48%
2014-11-05 0 2.940 2.940 2.970 2.900 3.040 2,543,500 7,537,460 2.9634 2.227 2.227 2.250 2.197 2.303 3,357,810 2.2448 -3.61%
2014-11-04 0 3.050 3.010 3.040 3.000 3.140 2,232,500 6,833,165 3.0608 2.310 2.280 2.303 2.272 2.379 2,947,242 2.3185 -1.61%
2014-11-03 0 3.100 3.100 3.110 3.090 3.250 1,573,000 4,943,420 3.1427 2.348 2.348 2.356 2.341 2.462 2,076,601 2.3805 -3.43%
2014-10-31 0 3.210 3.200 3.210 3.060 3.250 4,960,600 15,870,975 3.1994 2.432 2.424 2.432 2.318 2.462 6,548,752 2.4235 4.56%
2014-10-30 0 3.070 3.060 3.070 3.050 3.230 2,133,923 6,627,961 3.1060 2.325 2.318 2.325 2.310 2.447 2,817,105 2.3528 -3.46%
2014-10-29 0 3.180 3.140 3.200 2.880 3.230 5,194,000 15,925,680 3.0662 2.409 2.379 2.424 2.182 2.447 6,856,875 2.3226 11.19%
2014-10-28 0 2.860 2.860 2.870 2.850 2.950 1,840,000 5,308,160 2.8849 2.166 2.166 2.174 2.159 2.235 2,429,082 2.1853 -1.72%
2014-10-27 0 2.910 2.900 2.930 2.870 2.990 1,224,740 3,573,548 2.9178 2.204 2.197 2.219 2.174 2.265 1,616,844 2.2102 -2.68%
2014-10-24 0 2.990 2.990 3.000 2.940 3.000 528,700 1,580,571 2.9895 2.265 2.265 2.272 2.227 2.272 697,965 2.2645 0.00%
2014-10-23 0 2.990 2.990 3.000 2.920 3.070 697,580 2,088,101 2.9933 2.265 2.265 2.272 2.212 2.325 920,912 2.2674 0.00%
2014-10-22 0 2.990 2.990 3.000 2.980 3.190 2,484,500 7,594,370 3.0567 2.265 2.265 2.272 2.257 2.416 3,279,921 2.3154 -1.97%
2014-10-21 0 3.050 3.040 3.050 2.990 3.190 2,421,504 7,428,307 3.0676 2.310 2.303 2.310 2.265 2.416 3,196,756 2.3237 -2.87%
2014-10-20 0 3.140 3.140 3.170 3.130 3.450 2,852,020 9,059,504 3.1765 2.379 2.379 2.401 2.371 2.613 3,765,103 2.4062 -5.71%
2014-10-17 0 3.330 3.320 3.330 3.240 3.370 1,429,400 4,744,870 3.3195 2.522 2.515 2.522 2.454 2.553 1,887,027 2.5145 2.78%
2014-10-16 0 3.240 3.170 3.240 3.160 3.370 1,716,000 5,514,800 3.2138 2.454 2.401 2.454 2.394 2.553 2,265,383 2.4344 -3.57%
2014-10-15 0 3.360 3.360 3.370 3.360 3.450 576,000 1,962,760 3.4076 2.545 2.545 2.553 2.545 2.613 760,408 2.5812 -0.88%
2014-10-14 0 3.390 3.390 3.400 3.300 3.460 1,360,100 4,648,696 3.4179 2.568 2.568 2.575 2.500 2.621 1,795,540 2.5890 -0.29%
2014-10-13 0 3.400 3.400 3.410 3.250 3.450 2,022,000 6,814,840 3.3703 2.575 2.575 2.583 2.462 2.613 2,669,350 2.5530 0.00%
2014-10-10 0 3.400 3.400 3.410 3.320 3.440 3,374,000 11,402,960 3.3797 2.575 2.575 2.583 2.515 2.606 4,454,197 2.5600 0.89%
2014-10-09 0 3.370 3.370 3.380 3.320 3.480 3,370,000 11,472,140 3.4042 2.553 2.553 2.560 2.515 2.636 4,448,916 2.5786 0.90%
2014-10-08 0 3.340 3.340 3.380 3.100 3.500 3,973,000 13,058,200 3.2867 2.530 2.530 2.560 2.348 2.651 5,244,968 2.4897 1.83%
2014-10-07 0 3.280 3.280 3.300 3.150 3.470 6,140,100 20,107,717 3.2748 2.485 2.485 2.500 2.386 2.628 8,105,872 2.4806 -6.02%
2014-10-06 0 3.490 3.490 3.500 2.700 3.500 16,650,300 51,444,858 3.0897 2.644 2.644 2.651 2.045 2.651 21,980,946 2.3404 30.22%
2014-10-03 0 2.680 2.660 2.690 2.580 2.900 11,042,250 29,759,960 2.6951 2.030 2.015 2.038 1.954 2.197 14,577,461 2.0415 -6.94%
2014-09-30 0 2.880 2.990 3.000 2.830 3.200 11,990,565 34,870,346 2.9081 2.182 2.265 2.272 2.144 2.424 15,829,382 2.2029 -5.57%
2014-09-29 0 3.050 3.040 3.050 2.910 3.280 2,578,000 7,986,500 3.0979 2.310 2.303 2.310 2.204 2.485 3,403,355 2.3467 -7.01%
2014-09-26 0 3.280 3.280 3.330 3.240 3.400 3,281,500 10,893,275 3.3196 2.485 2.485 2.522 2.454 2.575 4,332,083 2.5146 -4.93%
2014-09-25 0 3.450 3.450 3.460 3.390 3.540 1,834,000 6,285,860 3.4274 2.613 2.613 2.621 2.568 2.682 2,421,161 2.5962 -0.58%
2014-09-24 0 3.490 3.490 3.510 3.400 3.550 2,577,420 8,894,957 3.4511 2.628 2.628 2.644 2.561 2.674 3,422,201 2.5992 0.29%
2014-09-23 0 3.480 3.470 3.480 3.450 3.620 1,949,933 6,835,068 3.5053 2.621 2.613 2.621 2.598 2.726 2,589,047 2.6400 -2.52%
2014-09-22 0 3.570 3.560 3.600 3.540 3.750 1,572,020 5,645,150 3.5910 2.689 2.681 2.711 2.666 2.824 2,087,269 2.7046 -1.11%
2014-09-19 0 3.610 3.610 3.650 3.580 3.660 1,322,000 4,804,440 3.6342 2.719 2.719 2.749 2.696 2.757 1,755,302 2.7371 0.84%
2014-09-18 0 3.580 3.570 3.580 3.550 3.630 1,626,000 5,839,340 3.5912 2.696 2.689 2.696 2.674 2.734 2,158,941 2.7047 1.13%
2014-09-17 0 3.540 3.500 3.550 3.470 3.900 6,331,000 22,782,800 3.5986 2.666 2.636 2.674 2.613 2.937 8,406,062 2.7103 -7.33%
2014-09-16 0 3.820 3.810 3.820 3.800 4.030 1,336,000 5,179,740 3.8771 2.877 2.869 2.877 2.862 3.035 1,773,890 2.9200 0.53%
2014-09-15 0 3.800 3.800 3.810 3.710 3.980 2,288,160 8,732,963 3.8166 2.862 2.862 2.869 2.794 2.998 3,038,132 2.8745 -2.31%
2014-09-12 0 3.890 3.880 3.900 3.890 4.030 1,258,000 4,941,180 3.9278 2.930 2.922 2.937 2.930 3.035 1,670,325 2.9582 -0.77%
2014-09-11 0 3.920 3.920 3.930 3.850 4.210 8,710,000 34,938,160 4.0113 2.952 2.952 2.960 2.900 3.171 11,564,808 3.0211 -2.49%
2014-09-10 0 4.020 4.010 4.020 3.690 4.100 14,176,680 55,897,432 3.9429 3.028 3.020 3.028 2.779 3.088 18,823,258 2.9696 10.14%
2014-09-08 0 3.650 3.650 3.660 3.470 3.670 3,005,000 10,844,740 3.6089 2.749 2.749 2.757 2.613 2.764 3,989,925 2.7180 5.19%
2014-09-05 0 3.470 3.470 3.490 3.400 3.540 4,485,500 15,632,575 3.4851 2.613 2.613 2.628 2.561 2.666 5,955,677 2.6248 2.06%
2014-09-04 0 3.400 3.400 3.410 3.350 3.520 3,389,220 11,654,878 3.4388 2.561 2.561 2.568 2.523 2.651 4,500,078 2.5899 0.29%
2014-09-03 0 3.390 3.380 3.390 3.380 3.540 5,381,000 18,313,420 3.4033 2.553 2.546 2.553 2.546 2.666 7,144,688 2.5632 -1.45%
2014-09-02 0 3.440 3.430 3.440 3.360 3.500 5,160,500 17,738,425 3.4373 2.591 2.583 2.591 2.531 2.636 6,851,916 2.5888 2.08%
2014-09-01 0 3.370 3.360 3.430 3.360 4.000 14,141,629 50,501,680 3.5711 2.538 2.531 2.583 2.531 3.013 18,776,719 2.6896 -16.17%
2014-08-29 0 4.020 4.010 4.050 3.960 4.270 8,861,000 35,859,340 4.0469 3.028 3.020 3.050 2.982 3.216 11,765,300 3.0479 -3.60%
2014-08-28 0 4.170 4.100 4.170 4.100 4.230 1,652,000 6,865,040 4.1556 3.141 3.088 3.141 3.088 3.186 2,193,463 3.1298 1.21%
2014-08-27 0 4.120 4.110 4.170 3.980 4.250 5,770,000 23,933,360 4.1479 3.103 3.095 3.141 2.998 3.201 7,661,187 3.1240 3.00%
2014-08-26 0 4.000 3.990 4.000 3.850 4.450 19,794,000 79,900,730 4.0366 3.013 3.005 3.013 2.900 3.352 26,281,723 3.0402 -9.30%
2014-08-25 0 4.410 4.390 4.410 4.350 4.800 9,730,500 43,894,920 4.5111 3.321 3.306 3.321 3.276 3.615 12,919,789 3.3975 -9.82%
2014-08-22 0 4.890 4.890 4.900 4.830 5.090 3,212,000 15,867,960 4.9402 3.683 3.683 3.690 3.638 3.834 4,264,772 3.7207 -3.93%
2014-08-21 0 5.090 5.070 5.100 5.010 5.200 897,200 4,556,856 5.0790 3.834 3.818 3.841 3.773 3.916 1,191,268 3.8252 -0.59%
2014-08-20 0 5.120 5.060 5.120 5.070 5.180 3,549,750 18,196,480 5.1261 3.856 3.811 3.856 3.818 3.901 4,713,224 3.8607 -1.16%
2014-08-19 0 5.180 5.160 5.180 5.070 5.200 1,930,700 9,877,353 5.1159 3.901 3.886 3.901 3.818 3.916 2,563,510 3.8531 2.17%
2014-08-18 0 5.070 5.070 5.080 5.040 5.340 6,676,800 34,293,453 5.1362 3.818 3.818 3.826 3.796 4.022 8,865,202 3.8683 -6.11%
2014-08-15 0 5.400 5.400 5.430 5.340 5.600 2,279,000 12,450,860 5.4633 4.067 4.067 4.090 4.022 4.218 3,025,970 4.1147 -1.82%
2014-08-14 0 5.500 5.500 5.510 5.400 5.650 2,140,015 11,809,478 5.5184 4.142 4.142 4.150 4.067 4.255 2,841,431 4.1562 1.85%
2014-08-13 0 5.400 5.370 5.410 5.160 5.400 2,204,000 11,626,600 5.2752 4.067 4.044 4.075 3.886 4.067 2,926,388 3.9730 2.86%
2014-08-12 0 5.250 5.250 5.270 5.020 5.270 2,829,880 14,534,793 5.1362 3.954 3.954 3.969 3.781 3.969 3,757,407 3.8683 1.74%
2014-08-11 0 5.160 5.150 5.160 5.140 5.330 1,010,124 5,291,287 5.2383 3.886 3.879 3.886 3.871 4.014 1,341,204 3.9452 -1.15%
2014-08-08 0 5.220 5.220 5.240 5.090 5.330 3,322,000 17,333,920 5.2179 3.931 3.931 3.946 3.834 4.014 4,410,826 3.9299 -2.06%
2014-08-07 0 5.330 5.300 5.330 5.300 5.460 2,873,000 15,313,180 5.3300 4.014 3.992 4.014 3.992 4.112 3,814,661 4.0143 -2.20%
2014-08-06 0 5.450 5.440 5.480 5.420 5.520 543,140 2,955,831 5.4421 4.105 4.097 4.127 4.082 4.157 721,161 4.0987 -0.37%
2014-08-05 0 5.470 5.450 5.470 5.400 5.550 360,140 1,963,710 5.4526 4.120 4.105 4.120 4.067 4.180 478,180 4.1066 -1.26%
2014-08-04 0 5.540 5.500 5.540 5.480 5.590 638,800 3,535,157 5.5341 4.172 4.142 4.172 4.127 4.210 848,174 4.1680 2.40%
2014-08-01 0 5.410 5.400 5.470 5.380 5.500 2,128,000 11,499,640 5.4040 4.075 4.067 4.120 4.052 4.142 2,825,478 4.0700 -1.10%
2014-07-31 0 5.470 5.420 5.470 5.340 5.700 1,498,500 8,200,841 5.4727 4.120 4.082 4.120 4.022 4.293 1,989,652 4.1217 -1.26%
2014-07-30 0 5.540 5.570 5.580 5.540 5.890 1,956,080 11,084,012 5.6664 4.172 4.195 4.203 4.172 4.436 2,597,209 4.2677 -5.62%
2014-07-29 0 5.870 5.860 5.870 5.740 5.940 2,515,620 14,726,820 5.8542 4.421 4.413 4.421 4.323 4.474 3,340,145 4.4090 2.26%
2014-07-28 0 5.740 5.710 5.730 5.450 5.750 1,860,000 10,509,746 5.6504 4.323 4.300 4.316 4.105 4.331 2,469,638 4.2556 4.36%
2014-07-25 0 5.500 5.480 5.500 5.480 5.560 1,225,000 6,732,360 5.4958 4.142 4.127 4.142 4.127 4.187 1,626,509 4.1391 -1.08%
2014-07-24 0 5.560 5.560 5.590 5.500 5.660 1,919,500 10,661,260 5.5542 4.187 4.187 4.210 4.142 4.263 2,548,639 4.1831 -2.46%
2014-07-23 0 5.700 5.700 5.710 5.610 5.900 2,148,240 12,190,172 5.6745 4.293 4.293 4.300 4.225 4.444 2,852,352 4.2737 1.79%
2014-07-22 0 5.600 5.600 5.630 5.510 5.640 837,300 4,693,919 5.6060 4.218 4.218 4.240 4.150 4.248 1,111,735 4.2222 1.63%
2014-07-21 0 5.510 5.500 5.560 5.500 5.620 965,460 5,331,390 5.5221 4.150 4.142 4.187 4.142 4.233 1,281,901 4.1590 0.00%
2014-07-18 0 5.510 5.510 5.530 5.500 5.580 1,689,100 9,331,125 5.5243 4.150 4.150 4.165 4.142 4.203 2,242,723 4.1606 -2.99%
2014-07-17 0 5.680 5.680 5.720 5.650 5.740 1,214,120 6,914,498 5.6951 4.278 4.278 4.308 4.255 4.323 1,612,063 4.2892 -0.53%
2014-07-16 0 5.710 5.690 5.710 5.650 5.730 2,091,000 11,898,850 5.6905 4.300 4.285 4.300 4.255 4.316 2,776,351 4.2858 0.18%
2014-07-15 0 5.700 5.700 5.710 5.650 5.750 633,000 3,607,940 5.6997 4.293 4.293 4.300 4.255 4.331 840,473 4.2927 0.53%
2014-07-14 0 5.670 5.670 5.690 5.490 5.770 1,901,673 10,808,785 5.6838 4.270 4.270 4.285 4.135 4.346 2,524,969 4.2808 1.80%
2014-07-11 0 5.570 5.550 5.570 5.490 5.670 1,156,400 6,433,228 5.5632 4.195 4.180 4.195 4.135 4.270 1,535,424 4.1899 -1.24%
2014-07-10 0 5.640 5.630 5.660 5.550 5.750 721,380 4,068,722 5.6402 4.248 4.240 4.263 4.180 4.331 957,821 4.2479 1.62%
2014-07-09 0 5.550 5.540 5.570 5.510 5.690 1,252,300 6,974,231 5.5691 4.180 4.172 4.195 4.150 4.285 1,662,756 4.1944 -3.98%
2014-07-08 0 5.780 5.760 5.800 5.700 6.000 2,838,000 16,582,122 5.8429 4.353 4.338 4.368 4.293 4.519 3,768,189 4.4006 -4.78%
2014-07-07 0 6.070 6.020 6.080 5.870 6.220 4,857,020 28,911,187 5.9525 4.572 4.534 4.579 4.421 4.685 6,448,967 4.4831 -1.46%
2014-07-04 0 6.160 6.160 6.190 5.800 6.300 10,502,720 64,660,863 6.1566 4.639 4.639 4.662 4.368 4.745 13,945,114 4.6368 5.30%
2014-07-03 0 5.850 5.850 5.880 5.110 5.940 9,125,400 51,362,269 5.6285 4.406 4.406 4.429 3.849 4.474 12,116,360 4.2391 14.93%
2014-07-02 0 5.090 5.070 5.090 4.900 5.140 3,864,400 19,427,138 5.0272 3.834 3.818 3.834 3.690 3.871 5,131,004 3.7862 0.00%
2014-06-30 0 5.090 5.080 5.110 4.940 5.120 5,898,960 29,743,653 5.0422 3.834 3.826 3.849 3.721 3.856 7,832,416 3.7975 2.41%
2014-06-27 0 4.970 4.960 5.000 4.940 5.250 2,917,640 14,698,796 5.0379 3.743 3.736 3.766 3.721 3.954 3,873,932 3.7943 -4.42%
2014-06-26 0 5.200 5.200 5.210 4.980 5.250 2,594,300 13,281,425 5.1195 3.916 3.916 3.924 3.751 3.954 3,444,613 3.8557 4.00%
2014-06-25 0 5.000 4.980 5.000 4.950 5.020 644,000 3,212,280 4.9880 3.766 3.751 3.766 3.728 3.781 855,079 3.7567 -0.40%
2014-06-24 0 5.020 5.010 5.080 4.800 5.130 2,077,808 10,309,491 4.9617 3.781 3.773 3.826 3.615 3.864 2,758,835 3.7369 0.60%
2014-06-23 0 4.990 4.980 4.990 4.970 5.300 3,743,620 19,091,801 5.0998 3.758 3.751 3.758 3.743 3.992 4,970,637 3.8409 -4.77%
2014-06-20 0 5.240 5.240 5.250 5.160 5.280 2,688,260 14,031,884 5.2197 3.946 3.946 3.954 3.886 3.977 3,569,370 3.9312 0.77%
2014-06-19 0 5.200 5.190 5.200 5.190 5.460 2,156,260 11,458,547 5.3141 3.916 3.909 3.916 3.909 4.112 2,863,000 4.0023 -0.19%
2014-06-18 0 5.210 5.200 5.210 5.170 5.280 2,417,900 12,591,025 5.2074 3.924 3.916 3.924 3.894 3.977 3,210,396 3.9220 -1.70%
2014-06-17 0 5.350 5.320 5.360 5.270 5.600 4,234,708 22,744,122 5.3709 3.992 3.969 3.999 3.932 4.178 5,675,729 4.0073 -4.46%
2014-06-16 0 5.600 5.600 5.610 5.550 5.740 618,200 3,468,339 5.6104 4.178 4.178 4.186 4.141 4.283 828,566 4.1860 0.00%
2014-06-13 0 5.600 5.610 5.630 5.600 5.710 1,632,560 9,224,444 5.6503 4.178 4.186 4.201 4.178 4.260 2,188,101 4.2157 -1.58%
2014-06-12 0 5.690 5.680 5.690 5.520 5.800 3,247,310 18,504,806 5.6985 4.245 4.238 4.245 4.119 4.327 4,352,331 4.2517 1.07%
2014-06-11 0 5.630 5.630 5.650 5.620 5.940 5,902,000 33,790,380 5.7252 4.201 4.201 4.216 4.193 4.432 7,910,381 4.2717 -5.70%
2014-06-10 0 5.970 5.950 5.990 5.940 6.100 1,001,000 6,011,480 6.0055 4.454 4.439 4.469 4.432 4.551 1,341,628 4.4807 -2.93%
2014-06-09 0 6.150 6.130 6.180 6.060 6.200 1,436,000 8,795,720 6.1252 4.589 4.574 4.611 4.521 4.626 1,924,654 4.5700 1.32%
2014-06-06 0 6.070 6.060 6.100 5.980 6.260 1,612,000 9,795,160 6.0764 4.529 4.521 4.551 4.462 4.671 2,160,545 4.5337 -1.30%
2014-06-05 0 6.150 6.140 6.150 6.150 6.260 1,859,843 11,524,505 6.1965 4.589 4.581 4.589 4.589 4.671 2,492,726 4.6233 0.99%
2014-06-04 0 6.090 6.070 6.100 6.050 6.180 841,900 5,140,014 6.1053 4.544 4.529 4.551 4.514 4.611 1,128,389 4.5552 -1.77%
2014-06-03 0 6.200 6.170 6.210 6.150 6.400 6,253,810 38,787,055 6.2021 4.626 4.603 4.633 4.589 4.775 8,381,908 4.6275 0.49%
2014-05-30 0 6.170 5.970 6.320 5.910 6.310 5,028,000 30,357,080 6.0376 4.603 4.454 4.715 4.409 4.708 6,738,969 4.5047 2.83%
2014-05-29 0 6.000 5.940 6.000 5.900 6.040 1,640,000 9,798,680 5.9748 4.477 4.432 4.477 4.402 4.506 2,198,073 4.4579 -1.15%
2014-05-28 0 6.070 6.030 6.080 5.910 6.090 1,038,750 6,263,447 6.0298 4.529 4.499 4.536 4.409 4.544 1,392,224 4.4989 0.33%
2014-05-27 0 6.050 6.020 6.050 6.000 6.150 904,600 5,503,612 6.0840 4.514 4.492 4.514 4.477 4.589 1,212,425 4.5393 -0.66%
2014-05-26 0 6.090 6.050 6.100 6.030 6.180 1,072,500 6,542,040 6.0998 4.544 4.514 4.551 4.499 4.611 1,437,459 4.5511 0.50%
2014-05-23 0 6.060 6.050 6.070 6.000 6.200 1,184,000 7,213,400 6.0924 4.521 4.514 4.529 4.477 4.626 1,586,901 4.5456 -2.42%
2014-05-22 0 6.210 6.180 6.210 6.130 6.250 1,944,000 12,047,640 6.1973 4.633 4.611 4.633 4.574 4.663 2,605,520 4.6239 -0.16%
2014-05-21 0 6.220 6.200 6.240 5.720 6.320 4,233,000 25,897,670 6.1180 4.641 4.626 4.656 4.268 4.715 5,673,440 4.5647 7.61%
2014-05-20 0 5.780 5.780 5.830 5.710 5.830 3,122,000 18,011,720 5.7693 4.313 4.313 4.350 4.260 4.350 4,184,380 4.3045 0.87%
2014-05-19 0 5.730 5.730 5.740 5.670 5.820 2,808,300 16,058,375 5.7182 4.275 4.275 4.283 4.230 4.342 3,763,931 4.2664 -2.39%
2014-05-16 0 5.870 5.840 5.870 5.720 5.980 2,405,100 14,052,055 5.8426 4.380 4.357 4.380 4.268 4.462 3,223,527 4.3592 1.03%
2014-05-15 0 5.810 5.790 5.830 5.690 6.000 2,068,020 11,987,874 5.7968 4.335 4.320 4.350 4.245 4.477 2,771,743 4.3250 0.17%
2014-05-14 0 5.800 5.790 5.830 5.450 5.850 1,593,700 9,059,770 5.6847 4.327 4.320 4.350 4.066 4.365 2,136,017 4.2414 0.69%
2014-05-13 0 5.760 5.750 5.870 5.700 5.950 1,202,000 6,971,240 5.7997 4.298 4.290 4.380 4.253 4.439 1,611,026 4.3272 -1.71%
2014-05-12 0 5.860 5.850 5.930 5.750 5.940 1,212,200 7,128,658 5.8808 4.372 4.365 4.424 4.290 4.432 1,624,697 4.3877 -0.51%
2014-05-09 0 5.890 5.800 5.890 5.640 5.960 4,270,520 24,795,664 5.8062 4.395 4.327 4.395 4.208 4.447 5,723,727 4.3321 -1.51%
2014-05-08 0 5.980 5.970 6.000 5.700 6.400 8,531,000 50,816,538 5.9567 4.462 4.454 4.477 4.253 4.775 11,433,998 4.4443 -7.72%
2014-05-07 0 6.480 6.400 6.480 6.150 6.520 6,198,450 39,433,490 6.3618 4.835 4.775 4.835 4.589 4.865 8,307,709 4.7466 4.52%
2014-05-05 0 6.200 6.180 6.200 6.000 6.270 2,743,000 16,827,378 6.1347 4.626 4.611 4.626 4.477 4.678 3,676,410 4.5771 3.16%
2014-05-02 0 6.010 5.990 6.060 5.800 6.060 3,866,560 23,069,677 5.9665 4.484 4.469 4.521 4.327 4.521 5,182,305 4.4516 4.52%
2014-04-30 0 5.750 5.750 5.760 5.710 6.120 2,577,030 15,226,934 5.9087 4.290 4.290 4.298 4.260 4.566 3,453,963 4.4085 -3.04%
2014-04-29 0 5.930 5.910 5.940 5.700 6.150 4,934,000 28,838,040 5.8448 4.424 4.409 4.432 4.253 4.589 6,612,982 4.3608 -3.26%
2014-04-28 0 6.130 6.120 6.140 6.090 6.500 2,026,320 12,616,349 6.2262 4.574 4.566 4.581 4.544 4.850 2,715,853 4.6454 -5.69%
2014-04-25 0 6.500 6.410 6.550 6.410 6.620 1,593,100 10,418,388 6.5397 4.850 4.783 4.887 4.783 4.939 2,135,213 4.8793 -2.40%
2014-04-24 0 6.660 6.630 6.680 6.500 6.950 1,512,000 10,105,880 6.6838 4.969 4.947 4.984 4.850 5.185 2,026,516 4.9868 -2.35%
2014-04-23 0 6.820 6.820 6.840 6.750 6.880 2,306,400 15,686,492 6.8013 5.088 5.088 5.103 5.036 5.133 3,091,241 5.0745 0.89%
2014-04-22 0 6.760 6.760 6.800 6.520 6.950 7,671,600 51,843,329 6.7578 5.044 5.044 5.074 4.865 5.185 10,282,155 5.0421 4.00%
2014-04-17 0 6.500 6.500 6.520 6.300 6.650 2,938,000 18,860,600 6.4195 4.850 4.850 4.865 4.700 4.962 3,937,767 4.7897 3.17%
2014-04-16 0 6.300 6.300 6.340 6.130 6.360 2,367,000 14,669,900 6.1977 4.700 4.700 4.730 4.574 4.745 3,172,462 4.6241 2.61%
2014-04-15 0 6.140 6.140 6.160 6.080 6.380 2,712,600 16,750,738 6.1752 4.581 4.581 4.596 4.536 4.760 3,635,666 4.6073 -3.46%
2014-04-14 0 6.360 6.360 6.400 6.290 6.700 1,706,000 11,057,920 6.4818 4.745 4.745 4.775 4.693 4.999 2,286,532 4.8361 -0.31%
2014-04-11 0 6.380 6.340 6.400 6.310 6.500 1,616,500 10,331,410 6.3912 4.760 4.730 4.775 4.708 4.850 2,166,576 4.7685 -2.89%
2014-04-10 0 6.570 6.550 6.580 6.450 6.640 3,291,300 21,404,289 6.5033 4.902 4.887 4.909 4.812 4.954 4,411,290 4.8522 0.15%
2014-04-09 0 6.560 6.560 6.570 6.400 6.720 1,455,000 9,485,100 6.5190 4.894 4.894 4.902 4.775 5.014 1,950,119 4.8639 -0.61%
2014-04-08 0 6.600 6.600 6.630 6.550 6.800 4,182,400 27,777,026 6.6414 4.924 4.924 4.947 4.887 5.074 5,605,621 4.9552 0.46%
2014-04-07 0 6.570 6.570 6.580 6.500 6.700 2,916,100 19,237,289 6.5969 4.902 4.902 4.909 4.850 4.999 3,908,414 4.9220 -1.94%
2014-04-04 0 6.700 6.680 6.730 6.480 6.740 6,615,200 43,456,368 6.5692 4.999 4.984 5.021 4.835 5.029 8,866,274 4.9013 0.60%
2014-04-03 0 6.660 6.650 6.670 6.610 7.050 4,466,677 30,068,072 6.7316 4.969 4.962 4.977 4.932 5.260 5,986,634 5.0225 -3.90%
2014-04-02 0 6.930 6.900 6.950 6.530 7.050 8,135,080 55,187,435 6.7839 5.171 5.148 5.185 4.872 5.260 10,903,351 5.0615 0.00%
2014-04-01 0 6.930 6.900 6.930 6.100 6.960 12,427,860 82,366,609 6.6276 5.171 5.148 5.171 4.551 5.193 16,656,914 4.9449 15.50%
2014-03-31 0 6.000 6.000 6.020 5.910 6.280 4,058,360 24,423,142 6.0180 4.477 4.477 4.492 4.409 4.686 5,439,372 4.4901 0.00%
2014-03-28 0 6.000 6.000 6.020 5.500 6.100 8,406,200 50,044,816 5.9533 4.477 4.477 4.492 4.104 4.551 11,266,730 4.4418 7.33%
2014-03-27 0 5.590 5.620 5.640 5.250 6.300 11,666,000 66,900,792 5.7347 4.171 4.193 4.208 3.917 4.700 15,635,802 4.2787 -11.83%
2014-03-26 0 6.340 6.290 6.340 6.000 6.430 5,458,170 34,366,199 6.2963 4.730 4.693 4.730 4.477 4.797 7,315,521 4.6977 -1.40%
2014-03-25 0 6.430 6.410 6.430 6.370 6.700 2,626,460 16,986,181 6.4673 4.797 4.783 4.797 4.753 4.999 3,520,213 4.8253 -4.46%
2014-03-24 0 6.730 6.700 6.800 6.220 6.860 6,455,000 42,277,370 6.5496 5.021 4.999 5.074 4.641 5.118 8,651,560 4.8867 1.05%
2014-03-21 0 6.660 6.660 6.690 6.580 7.000 7,302,000 49,709,020 6.8076 4.969 4.969 4.991 4.909 5.223 9,786,784 5.0792 -4.86%
2014-03-20 0 7.000 6.980 7.040 6.820 7.160 2,671,571 18,720,367 7.0073 5.223 5.208 5.253 5.088 5.342 3,580,675 5.2282 -3.45%
2014-03-19 0 7.250 7.220 7.250 7.020 7.300 1,742,560 12,481,600 7.1628 5.409 5.387 5.409 5.238 5.447 2,335,533 5.3442 -1.09%
2014-03-18 0 7.330 7.280 7.360 7.260 7.520 4,150,200 30,475,560 7.3432 5.469 5.432 5.491 5.417 5.611 5,562,464 5.4788 0.96%
2014-03-17 0 7.260 7.230 7.280 6.960 7.300 4,931,000 35,561,101 7.2117 5.417 5.394 5.432 5.193 5.447 6,608,961 5.3807 3.86%
2014-03-14 0 6.990 6.980 6.990 6.880 7.220 8,302,120 58,070,756 6.9947 5.215 5.208 5.215 5.133 5.387 11,127,233 5.2188 -3.59%
2014-03-13 0 7.250 7.210 7.250 7.000 7.600 7,784,200 56,950,014 7.3161 5.409 5.379 5.409 5.223 5.670 10,433,071 5.4586 -4.61%
2014-03-12 0 7.600 7.600 7.620 7.440 7.790 4,030,500 30,402,705 7.5432 5.670 5.670 5.685 5.551 5.812 5,402,031 5.6280 -0.78%
2014-03-11 0 7.660 7.630 7.660 7.300 7.850 9,000,980 68,148,179 7.5712 5.715 5.693 5.715 5.447 5.857 12,063,907 5.6489 4.22%
2014-03-10 0 7.350 7.300 7.370 7.150 7.490 5,026,860 36,709,045 7.3026 5.484 5.447 5.499 5.335 5.588 6,737,441 5.4485 -0.94%
2014-03-07 0 7.420 7.390 7.420 7.200 7.480 10,420,426 76,840,317 7.3740 5.536 5.514 5.536 5.372 5.581 13,966,374 5.5018 5.10%
2014-03-06 0 7.060 7.100 7.110 6.910 7.210 9,255,245 65,734,324 7.1024 5.268 5.297 5.305 5.156 5.379 12,404,695 5.2991 2.17%
2014-03-05 0 6.910 6.880 6.920 6.600 7.050 18,989,630 130,923,156 6.8945 5.156 5.133 5.163 4.924 5.260 25,451,576 5.1440 7.63%
2014-03-04 0 6.420 6.420 6.430 6.080 6.470 6,368,680 39,786,748 6.2473 4.790 4.790 4.797 4.536 4.827 8,535,866 4.6611 4.05%
2014-03-03 0 6.170 6.110 6.160 6.030 6.220 3,091,660 18,901,785 6.1138 4.603 4.559 4.596 4.499 4.641 4,143,715 4.5616 -1.12%
2014-02-28 0 6.240 6.220 6.250 6.130 6.280 13,974,440 86,818,460 6.2127 4.656 4.641 4.663 4.574 4.686 18,729,777 4.6353 1.96%
2014-02-27 0 6.120 6.120 6.130 5.950 6.160 5,804,600 35,276,799 6.0774 4.566 4.566 4.574 4.439 4.596 7,779,837 4.5344 3.90%
2014-02-26 0 5.890 5.850 5.920 5.810 6.120 5,639,000 33,376,230 5.9188 4.395 4.365 4.417 4.335 4.566 7,557,885 4.4161 -2.48%
2014-02-25 0 6.040 6.050 6.080 5.800 6.210 15,582,600 94,987,914 6.0958 4.506 4.514 4.536 4.327 4.633 20,885,174 4.5481 3.60%
2014-02-24 0 5.830 5.800 5.830 5.720 5.830 3,441,100 19,932,928 5.7926 4.350 4.327 4.350 4.268 4.350 4,612,066 4.3219 1.39%
2014-02-21 0 5.750 5.740 5.750 5.740 5.900 3,570,100 20,673,105 5.7906 4.290 4.283 4.290 4.283 4.402 4,784,963 4.3204 -0.86%
2014-02-20 0 5.800 5.760 5.830 5.670 5.830 1,762,900 10,104,969 5.7320 4.327 4.298 4.350 4.230 4.350 2,362,794 4.2767 1.40%
2014-02-19 0 5.720 5.710 5.720 5.700 5.800 3,364,700 19,346,506 5.7498 4.268 4.260 4.268 4.253 4.327 4,509,668 4.2900 -1.55%
2014-02-18 0 5.810 5.810 5.820 5.790 5.930 4,114,900 24,104,877 5.8579 4.335 4.335 4.342 4.320 4.424 5,515,152 4.3707 -0.51%
2014-02-17 0 5.840 5.830 5.840 5.700 5.920 6,301,600 36,728,659 5.8285 4.357 4.350 4.357 4.253 4.417 8,445,960 4.3487 2.46%
2014-02-14 0 5.700 5.680 5.690 5.600 5.850 2,914,600 16,648,410 5.7121 4.253 4.238 4.245 4.178 4.365 3,906,404 4.2618 0.00%
2014-02-13 0 5.700 5.660 5.700 5.630 5.860 2,682,200 15,267,002 5.6920 4.253 4.223 4.253 4.201 4.372 3,594,921 4.2468 0.00%
2014-02-12 0 5.700 5.680 5.700 5.500 5.930 4,217,605 23,941,805 5.6766 4.253 4.238 4.253 4.104 4.424 5,652,806 4.2354 -2.23%
2014-02-11 0 5.830 5.810 5.830 5.740 6.030 12,799,800 75,399,295 5.8907 4.350 4.335 4.350 4.283 4.499 17,155,420 4.3951 1.57%
2014-02-10 0 5.740 5.740 5.750 5.330 5.750 16,808,540 93,660,218 5.5722 4.283 4.283 4.290 3.977 4.290 22,528,287 4.1574 7.89%
2014-02-07 0 5.320 5.280 5.330 5.010 5.330 4,659,500 23,979,400 5.1463 3.969 3.939 3.977 3.738 3.977 6,245,073 3.8397 7.69%
2014-02-06 0 4.940 4.940 4.950 4.790 4.950 1,773,500 8,639,905 4.8717 3.686 3.686 3.693 3.574 3.693 2,377,001 3.6348 2.49%
2014-02-05 0 4.820 4.820 4.830 4.700 5.040 3,344,640 16,263,845 4.8627 3.596 3.596 3.604 3.507 3.760 4,482,781 3.6281 -1.63%
2014-02-04 0 4.900 4.900 4.920 4.750 5.150 8,645,000 41,973,235 4.8552 3.656 3.656 3.671 3.544 3.842 11,586,791 3.6225 -3.92%
2014-01-30 0 5.100 5.060 5.150 4.990 5.200 2,797,000 14,223,580 5.0853 3.805 3.775 3.842 3.723 3.880 3,748,786 3.7942 -1.35%
2014-01-29 0 5.170 5.170 5.190 5.160 5.300 2,445,160 12,745,971 5.2127 3.857 3.857 3.872 3.850 3.954 3,277,219 3.8893 -0.96%
2014-01-28 0 5.220 5.200 5.210 4.950 5.280 4,106,600 21,470,082 5.2282 3.895 3.880 3.887 3.693 3.939 5,504,027 3.9008 5.03%
2014-01-27 0 4.970 4.990 5.000 4.710 5.070 9,334,200 45,595,126 4.8847 3.708 3.723 3.731 3.514 3.783 12,510,518 3.6445 -4.42%
2014-01-24 0 5.200 5.200 5.210 5.170 5.450 3,505,340 18,398,085 5.2486 3.880 3.880 3.887 3.857 4.066 4,698,166 3.9160 -1.14%
2014-01-23 0 5.260 5.260 5.290 4.940 5.390 6,639,660 34,530,958 5.2007 3.925 3.925 3.947 3.686 4.022 8,899,058 3.8803 -0.94%
2014-01-22 0 5.310 5.310 5.320 5.290 5.600 4,156,120 22,391,730 5.3877 3.962 3.962 3.969 3.947 4.178 5,570,398 4.0198 -3.10%
2014-01-21 0 5.480 5.480 5.500 5.480 5.690 2,932,680 16,226,652 5.5330 4.089 4.089 4.104 4.089 4.245 3,930,636 4.1283 -2.14%
2014-01-20 0 5.600 5.590 5.600 5.590 5.760 7,755,740 43,881,587 5.6579 4.178 4.171 4.178 4.171 4.298 10,394,927 4.2214 0.00%
2014-01-17 0 5.600 5.610 5.620 5.300 5.770 10,174,700 56,960,151 5.5982 4.178 4.186 4.193 3.954 4.305 13,637,030 4.1769 3.90%
2014-01-16 0 5.390 5.390 5.400 5.280 5.560 4,509,500 24,330,611 5.3954 4.022 4.022 4.029 3.939 4.148 6,044,029 4.0256 -0.37%
2014-01-15 0 5.410 5.410 5.420 5.400 5.580 5,024,260 27,548,807 5.4832 4.036 4.036 4.044 4.029 4.163 6,733,956 4.0910 -0.73%
2014-01-14 0 5.450 5.460 5.490 5.140 5.590 15,341,960 84,069,928 5.4797 4.066 4.074 4.096 3.835 4.171 20,562,647 4.0885 3.42%
2014-01-13 0 5.270 5.270 5.320 5.120 5.500 10,004,820 52,443,548 5.2418 3.932 3.932 3.969 3.820 4.104 13,409,342 3.9110 -0.57%
2014-01-10 0 5.300 5.290 5.340 5.200 5.590 6,181,944 32,934,248 5.3275 3.954 3.947 3.984 3.880 4.171 8,285,586 3.9749 -0.75%
2014-01-09 0 5.340 5.340 5.350 4.900 5.800 21,845,380 119,058,788 5.4501 3.984 3.984 3.992 3.656 4.327 29,279,104 4.0663 -1.11%
2014-01-08 0 5.400 5.390 5.420 4.900 5.500 45,366,010 240,191,224 5.2945 4.029 4.022 4.044 3.656 4.104 60,803,526 3.9503 13.92%
2014-01-07 0 4.740 4.720 4.750 4.080 4.850 50,984,960 234,725,941 4.6038 3.537 3.522 3.544 3.044 3.619 68,334,538 3.4350 15.89%
2014-01-06 0 4.090 4.080 4.130 4.010 4.180 6,530,600 26,784,076 4.1013 3.052 3.044 3.081 2.992 3.119 8,752,886 3.0600 1.49%
2014-01-03 0 4.030 4.020 4.030 4.000 4.140 7,251,800 29,565,153 4.0769 3.007 2.999 3.007 2.984 3.089 9,719,502 3.0418 -1.23%
2014-01-02 0 4.080 4.080 4.090 4.000 4.150 4,262,080 17,278,188 4.0539 3.044 3.044 3.052 2.984 3.096 5,712,415 3.0247 -0.24%
2013-12-31 0 4.090 4.080 4.100 3.860 4.290 11,233,020 45,814,891 4.0786 3.052 3.044 3.059 2.880 3.201 15,055,484 3.0431 7.35%
2013-12-30 0 3.810 3.810 3.820 3.790 3.900 2,899,000 11,113,714 3.8336 2.843 2.843 2.850 2.828 2.910 3,885,495 2.8603 1.60%
2013-12-27 0 3.750 3.780 3.800 3.600 3.800 3,214,420 12,038,662 3.7452 2.798 2.820 2.835 2.686 2.835 4,308,249 2.7943 -1.06%
2013-12-24 0 3.790 3.780 3.790 3.650 3.840 2,387,760 9,030,880 3.7822 2.828 2.820 2.828 2.723 2.865 3,200,286 2.8219 1.88%
2013-12-23 0 3.720 3.710 3.740 3.200 3.820 9,617,740 34,511,592 3.5883 2.776 2.768 2.790 2.388 2.850 12,890,543 2.6773 14.11%
2013-12-20 0 3.260 3.240 3.300 2.990 3.410 13,031,000 41,459,225 3.1816 2.432 2.417 2.462 2.231 2.544 17,465,295 2.3738 -4.68%
2013-12-19 0 3.420 3.390 3.460 3.390 3.720 7,343,500 25,730,570 3.5039 2.552 2.529 2.582 2.529 2.776 9,842,406 2.6143 -6.30%
2013-12-18 0 3.650 3.630 3.650 3.590 3.750 3,440,400 12,659,242 3.6796 2.723 2.708 2.723 2.679 2.798 4,611,127 2.7454 -0.54%
2013-12-17 0 3.670 3.670 3.680 3.450 3.960 15,103,060 54,935,145 3.6374 2.738 2.738 2.746 2.574 2.955 20,242,453 2.7139 -4.43%
2013-12-16 0 3.840 3.830 3.850 3.800 4.070 4,852,220 19,120,520 3.9406 2.865 2.858 2.873 2.835 3.037 6,503,373 2.9401 -5.65%
2013-12-13 0 4.070 4.070 4.100 4.010 4.130 1,497,300 6,120,252 4.0875 3.037 3.037 3.059 2.992 3.081 2,006,813 3.0497 0.00%
2013-12-12 0 4.070 4.070 4.090 4.030 4.190 2,270,500 9,273,235 4.0842 3.037 3.037 3.052 3.007 3.126 3,043,124 3.0473 -0.49%
2013-12-11 0 4.090 4.070 4.120 4.070 4.230 3,381,400 13,935,552 4.1212 3.052 3.037 3.074 3.037 3.156 4,532,050 3.0749 -3.08%
2013-12-10 0 4.220 4.200 4.260 3.970 4.270 10,007,300 41,299,026 4.1269 3.149 3.134 3.178 2.962 3.186 13,412,666 3.0791 0.24%
2013-12-09 0 4.210 4.200 4.210 4.190 4.400 3,554,500 15,165,865 4.2667 3.141 3.134 3.141 3.126 3.283 4,764,054 3.1834 -1.64%
2013-12-06 0 4.280 4.270 4.280 4.280 4.560 11,890,040 52,529,327 4.4179 3.193 3.186 3.193 3.193 3.402 15,936,080 3.2963 -0.47%
2013-12-05 0 4.300 4.270 4.280 4.260 4.380 7,961,800 34,433,311 4.3248 3.208 3.186 3.193 3.178 3.268 10,671,106 3.2268 0.94%
2013-12-04 0 4.260 4.260 4.270 4.150 4.270 3,931,800 16,581,285 4.2172 3.178 3.178 3.186 3.096 3.186 5,269,745 3.1465 0.47%
2013-12-03 0 4.240 4.210 4.240 4.090 4.270 7,757,620 32,748,114 4.2214 3.163 3.141 3.163 3.052 3.186 10,397,446 3.1496 5.74%
2013-12-02 0 4.010 4.000 4.050 4.000 4.300 11,043,600 45,888,571 4.1552 2.992 2.984 3.022 2.984 3.208 14,801,606 3.1002 -4.75%
2013-11-29 0 4.210 4.180 4.210 4.140 4.260 5,760,140 24,209,827 4.2030 3.141 3.119 3.141 3.089 3.178 7,720,247 3.1359 1.45%
2013-11-28 0 4.150 4.150 4.160 3.810 4.210 18,434,120 74,706,210 4.0526 3.096 3.096 3.104 2.843 3.141 24,707,033 3.0237 7.79%
2013-11-27 0 3.850 3.840 3.850 3.610 3.850 8,699,100 32,957,674 3.7886 2.873 2.865 2.873 2.693 2.873 11,659,301 2.8267 3.77%
2013-11-26 0 3.710 3.700 3.720 3.590 3.750 2,172,040 7,981,464 3.6746 2.768 2.761 2.776 2.679 2.798 2,911,160 2.7417 1.09%
2013-11-25 0 3.670 3.660 3.690 3.500 3.800 3,318,660 12,166,876 3.6662 2.738 2.731 2.753 2.611 2.835 4,447,961 2.7354 4.86%
2013-11-22 0 3.500 3.500 3.510 3.470 3.630 2,646,000 9,309,725 3.5184 2.611 2.611 2.619 2.589 2.708 3,546,402 2.6251 1.16%
2013-11-21 0 3.460 3.460 3.470 3.400 3.600 4,941,280 17,254,325 3.4919 2.582 2.582 2.589 2.537 2.686 6,622,739 2.6053 -3.89%
2013-11-20 0 3.600 3.600 3.630 3.520 3.700 2,569,340 9,305,370 3.6217 2.686 2.686 2.708 2.626 2.761 3,443,656 2.7022 0.84%
2013-11-19 0 3.570 3.560 3.580 3.510 3.820 7,801,975 28,130,832 3.6056 2.664 2.656 2.671 2.619 2.850 10,456,895 2.6902 -2.99%
2013-11-18 0 3.680 3.640 3.690 3.610 3.800 6,580,940 24,320,173 3.6955 2.746 2.716 2.753 2.693 2.835 8,820,356 2.7573 1.10%
2013-11-15 0 3.640 3.630 3.640 3.470 3.840 17,864,800 66,225,543 3.7070 2.716 2.708 2.716 2.589 2.865 23,943,980 2.7659 5.20%
2013-11-14 0 3.460 3.430 3.480 3.240 3.480 9,476,720 32,005,647 3.3773 2.582 2.559 2.596 2.417 2.596 12,701,536 2.5198 6.79%
2013-11-13 0 3.240 3.220 3.250 3.220 3.350 3,562,300 11,565,920 3.2468 2.417 2.402 2.425 2.402 2.499 4,774,509 2.4224 -1.82%
2013-11-12 0 3.300 3.290 3.300 3.180 3.310 5,588,200 18,135,512 3.2453 2.462 2.455 2.462 2.373 2.470 7,489,798 2.4214 0.92%
2013-11-11 0 3.270 3.260 3.280 3.190 3.370 13,140,820 43,277,923 3.2934 2.440 2.432 2.447 2.380 2.514 17,612,486 2.4572 5.48%
2013-11-08 0 3.100 3.090 3.100 3.020 3.150 12,842,300 39,680,226 3.0898 2.313 2.305 2.313 2.253 2.350 17,212,383 2.3053 1.31%
2013-11-07 0 3.060 3.040 3.070 2.840 3.090 13,955,580 42,106,506 3.0172 2.283 2.268 2.291 2.119 2.305 18,704,499 2.2511 7.37%
2013-11-06 0 2.850 2.850 2.860 2.800 3.270 39,602,360 119,381,091 3.0145 2.126 2.126 2.134 2.089 2.440 53,078,574 2.2491 -6.25%
2013-11-05 0 3.040 3.020 3.030 2.640 3.080 35,861,478 104,551,405 2.9154 2.268 2.253 2.261 1.970 2.298 48,064,715 2.1752 13.01%
2013-11-04 0 2.690 2.680 2.690 2.410 2.730 31,040,910 80,619,113 2.5972 2.007 2.000 2.007 1.798 2.037 41,603,764 1.9378 17.47%
2013-11-01 0 2.290 2.280 2.290 2.250 2.340 4,187,200 9,581,000 2.2882 1.709 1.701 1.709 1.679 1.746 5,612,055 1.7072 0.44%
2013-10-31 0 2.280 2.260 2.290 2.080 2.330 12,365,000 27,652,640 2.2364 1.701 1.686 1.709 1.552 1.738 16,572,663 1.6686 8.06%
2013-10-30 0 2.110 2.110 2.120 1.980 2.120 15,308,840 29,863,099 1.9507 1.574 1.574 1.582 1.477 1.582 20,518,257 1.4554 6.03%
2013-10-29 0 1.990 1.980 1.990 1.960 2.220 77,897,070 152,353,539 1.9558 1.485 1.477 1.485 1.462 1.656 104,404,521 1.4593 -17.08%
2013-10-28 0 2.400 2.370 2.390 2.080 2.400 10,991,500 24,841,500 2.2601 1.791 1.768 1.783 1.552 1.791 14,731,777 1.6863 15.94%
2013-10-25 0 2.070 2.070 2.080 1.960 2.140 9,667,100 19,970,890 2.0659 1.544 1.544 1.552 1.462 1.597 12,956,700 1.5414 6.15%
2013-10-24 0 1.950 1.940 1.970 1.900 1.980 785,980 1,528,047 1.9441 1.455 1.447 1.470 1.418 1.477 1,053,440 1.4505 1.56%
2013-10-23 0 1.920 1.920 1.930 1.920 1.990 1,205,600 2,338,950 1.9401 1.433 1.433 1.440 1.433 1.485 1,615,851 1.4475 -1.54%
2013-10-22 0 1.950 1.940 1.960 1.930 1.970 814,000 1,590,520 1.9540 1.455 1.447 1.462 1.440 1.470 1,090,995 1.4579 -0.51%
2013-10-21 0 1.960 1.950 1.960 1.930 2.000 5,175,200 10,212,810 1.9734 1.462 1.455 1.462 1.440 1.492 6,936,259 1.4724 2.08%
2013-10-18 0 1.920 1.920 1.930 1.880 1.940 2,630,540 5,030,249 1.9122 1.433 1.433 1.440 1.403 1.447 3,525,682 1.4267 3.23%
2013-10-17 0 1.860 1.860 1.880 1.830 1.890 451,500 842,355 1.8657 1.388 1.388 1.403 1.365 1.410 605,140 1.3920 0.54%
2013-10-16 0 1.850 1.850 1.870 1.850 1.900 786,500 1,466,830 1.8650 1.380 1.380 1.395 1.380 1.418 1,054,137 1.3915 -1.60%
2013-10-15 0 1.880 1.850 1.880 1.850 1.890 1,014,800 1,896,001 1.8683 1.403 1.380 1.403 1.380 1.410 1,360,124 1.3940 1.62%
2013-10-11 0 1.850 1.850 1.880 1.800 1.960 3,651,000 6,870,250 1.8817 1.380 1.380 1.403 1.343 1.462 4,893,392 1.4040 -2.12%
2013-10-10 0 1.890 1.880 1.890 1.850 1.930 1,410,100 2,659,687 1.8862 1.410 1.403 1.410 1.380 1.440 1,889,940 1.4073 1.07%
2013-10-09 0 1.870 1.870 1.890 1.800 1.900 813,040 1,528,772 1.8803 1.395 1.395 1.410 1.343 1.418 1,089,708 1.4029 -1.06%
2013-10-08 0 1.890 1.890 1.900 1.880 2.060 5,544,800 10,799,952 1.9478 1.410 1.410 1.418 1.403 1.537 7,431,630 1.4532 -4.06%
2013-10-07 0 1.970 1.970 1.980 1.810 2.020 6,249,480 12,111,014 1.9379 1.470 1.470 1.477 1.350 1.507 8,376,104 1.4459 7.65%
2013-10-04 0 1.830 1.820 1.850 1.800 1.850 2,284,600 4,168,714 1.8247 1.365 1.358 1.380 1.343 1.380 3,062,022 1.3614 0.00%
2013-10-03 0 1.830 1.820 1.840 1.810 1.850 1,240,200 2,276,202 1.8354 1.365 1.358 1.373 1.350 1.380 1,662,225 1.3694 0.00%
2013-10-02 0 1.830 1.820 1.850 1.810 1.870 3,010,600 5,540,286 1.8403 1.365 1.358 1.380 1.350 1.395 4,035,072 1.3730 2.23%
2013-09-30 0 1.790 1.770 1.800 1.760 1.830 1,379,700 2,481,461 1.7986 1.336 1.321 1.343 1.313 1.365 1,849,196 1.3419 -2.19%
2013-09-27 0 1.830 1.830 1.850 1.740 1.850 1,756,000 3,188,580 1.8158 1.365 1.365 1.380 1.298 1.380 2,353,546 1.3548 2.81%
2013-09-26 0 1.780 1.780 1.790 1.740 1.790 469,000 831,900 1.7738 1.328 1.328 1.336 1.298 1.336 628,595 1.3234 0.00%
2013-09-25 0 1.780 1.760 1.790 1.740 1.780 700,000 1,238,370 1.7691 1.328 1.313 1.336 1.298 1.328 938,202 1.3199 2.30%
2013-09-24 0 1.740 1.730 1.740 1.680 1.740 3,056,100 5,244,848 1.7162 1.298 1.291 1.298 1.253 1.298 4,096,055 1.2805 -1.69%
2013-09-23 0 1.770 1.750 1.770 1.720 1.800 862,000 1,519,540 1.7628 1.321 1.306 1.321 1.283 1.343 1,155,328 1.3152 -0.56%
2013-09-19 0 1.780 1.780 1.800 1.780 1.850 3,540,740 6,388,467 1.8043 1.328 1.328 1.343 1.328 1.380 4,745,612 1.3462 -3.26%
2013-09-18 0 1.840 1.830 1.870 1.830 1.900 1,328,000 2,469,810 1.8598 1.373 1.365 1.395 1.365 1.418 1,779,903 1.3876 -2.13%
2013-09-17 0 1.880 1.870 1.890 1.820 1.900 2,225,860 4,176,451 1.8763 1.403 1.395 1.410 1.358 1.418 2,983,294 1.3999 2.17%
2013-09-16 0 1.840 1.850 1.860 1.790 1.860 1,900,000 3,469,560 1.8261 1.373 1.380 1.388 1.336 1.388 2,546,548 1.3625 -1.60%
2013-09-13 0 1.870 1.840 1.870 1.820 1.870 1,159,100 2,143,956 1.8497 1.395 1.373 1.395 1.358 1.395 1,553,528 1.3801 1.63%
2013-09-12 0 1.840 1.840 1.850 1.810 1.880 1,162,800 2,143,320 1.8432 1.373 1.373 1.380 1.350 1.403 1,558,487 1.3753 1.66%
2013-09-11 0 1.810 1.800 1.830 1.800 1.930 3,675,200 6,760,954 1.8396 1.350 1.343 1.365 1.343 1.440 4,925,827 1.3726 -2.69%
2013-09-10 0 1.860 1.850 1.880 1.840 2.010 6,690,020 12,730,193 1.9029 1.388 1.380 1.403 1.373 1.500 8,966,555 1.4197 5.68%
2013-09-09 0 1.760 1.760 1.780 1.660 1.810 2,344,400 4,134,217 1.7634 1.313 1.313 1.328 1.239 1.350 3,142,172 1.3157 6.67%
2013-09-06 0 1.650 1.620 1.650 1.580 1.800 8,329,340 13,789,677 1.6556 1.231 1.209 1.231 1.179 1.343 11,163,716 1.2352 -6.25%
2013-09-05 0 1.760 1.720 1.800 1.750 1.920 6,895,000 12,681,860 1.8393 1.313 1.283 1.343 1.306 1.433 9,241,287 1.3723 -5.38%
2013-09-04 0 1.860 1.830 1.870 1.780 1.880 1,630,160 3,021,226 1.8533 1.388 1.365 1.395 1.328 1.403 2,184,884 1.3828 3.91%
2013-09-03 0 1.790 1.790 1.830 1.780 1.890 2,401,160 4,395,792 1.8307 1.336 1.336 1.365 1.328 1.410 3,218,246 1.3659 0.56%
2013-09-02 0 1.780 1.780 1.790 1.760 1.850 1,385,500 2,484,905 1.7935 1.328 1.328 1.336 1.313 1.380 1,856,969 1.3382 0.00%
2013-08-30 0 1.780 1.770 1.790 1.740 1.900 7,453,700 13,297,861 1.7841 1.328 1.321 1.336 1.298 1.418 9,990,106 1.3311 -5.82%
2013-08-29 0 1.890 1.880 1.890 1.830 2.050 10,799,140 20,721,567 1.9188 1.410 1.403 1.410 1.365 1.530 14,473,960 1.4316 -3.08%
2013-08-28 0 1.950 1.950 1.960 1.740 2.000 17,874,100 34,457,676 1.9278 1.455 1.455 1.462 1.298 1.492 23,956,445 1.4383 7.73%
2013-08-27 0 1.810 1.800 1.810 1.530 1.830 7,043,500 11,960,860 1.6981 1.350 1.343 1.350 1.142 1.365 9,440,320 1.2670 16.03%
2013-08-26 0 1.560 1.550 1.570 1.530 1.590 1,272,940 1,988,815 1.5624 1.164 1.156 1.171 1.142 1.186 1,706,106 1.1657 -1.27%
2013-08-23 0 1.580 1.570 1.580 1.550 1.590 1,386,840 2,183,071 1.5741 1.179 1.171 1.179 1.156 1.186 1,858,765 1.1745 1.28%
2013-08-22 0 1.560 1.550 1.560 1.530 1.580 1,702,000 2,642,460 1.5526 1.164 1.156 1.164 1.142 1.179 2,281,170 1.1584 0.65%
2013-08-21 0 1.550 1.550 1.570 1.530 1.600 2,861,600 4,455,800 1.5571 1.156 1.156 1.171 1.142 1.194 3,835,369 1.1618 0.00%
2013-08-20 0 1.550 1.530 1.550 1.510 1.630 3,353,380 5,261,177 1.5689 1.156 1.142 1.156 1.127 1.216 4,494,496 1.1706 -0.64%
2013-08-19 0 1.560 1.540 1.560 1.440 1.600 5,363,300 8,309,410 1.5493 1.164 1.149 1.164 1.074 1.194 7,188,368 1.1560 7.59%
2013-08-16 0 1.450 1.430 1.460 1.310 1.510 6,181,000 8,902,730 1.4403 1.082 1.067 1.089 0.977 1.127 8,284,321 1.0746 5.84%
2013-08-15 0 1.370 1.350 1.400 1.350 1.410 3,037,700 4,146,182 1.3649 1.022 1.007 1.045 1.007 1.052 4,071,393 1.0184 -2.14%
2013-08-13 0 1.400 1.400 1.420 1.370 1.580 6,339,360 9,146,177 1.4428 1.045 1.045 1.059 1.022 1.179 8,496,569 1.0765 -6.67%
2013-08-12 0 1.500 1.500 1.510 1.280 1.650 14,871,555 22,427,778 1.5081 1.119 1.119 1.127 0.955 1.231 19,932,169 1.1252 17.19%
2013-08-09 0 1.280 1.280 1.290 1.110 1.280 6,709,500 8,061,025 1.2014 0.955 0.955 0.962 0.828 0.955 8,992,663 0.8964 17.43%
2013-08-08 0 1.090 1.070 1.100 0.950 1.150 8,992,500 9,647,849 1.0729 0.813 0.798 0.821 0.709 0.858 12,052,541 0.8005 18.48%
2013-08-07 0 0.920 0.920 0.940 0.920 0.950 875,000 816,800 0.9335 0.686 0.686 0.701 0.686 0.709 1,172,752 0.6965 1.10%
2013-08-06 0 0.910 0.910 0.950 0.910 0.960 4,871,040 4,576,446 0.9395 0.679 0.679 0.709 0.679 0.716 6,528,597 0.7010 -3.19%
2013-08-05 0 0.940 0.930 0.940 0.900 0.940 1,261,020 1,170,177 0.9280 0.701 0.694 0.701 0.671 0.701 1,690,130 0.6924 4.44%
2013-08-02 0 0.900 0.890 0.920 0.890 0.940 1,390,000 1,264,120 0.9094 0.671 0.664 0.686 0.664 0.701 1,863,001 0.6785 -2.17%
2013-08-01 0 0.920 0.920 0.940 0.900 0.930 722,000 663,040 0.9183 0.686 0.686 0.701 0.671 0.694 967,688 0.6852 -1.08%
2013-07-31 0 0.930 0.930 0.940 0.900 0.930 719,100 655,383 0.9114 0.694 0.694 0.701 0.671 0.694 963,801 0.6800 3.33%
2013-07-30 0 0.900 0.880 0.900 0.900 0.940 284,000 260,120 0.9159 0.671 0.657 0.671 0.671 0.701 380,642 0.6834 -3.23%
2013-07-29 0 0.930 0.910 0.930 0.930 0.950 244,180 230,122 0.9424 0.694 0.679 0.694 0.694 0.709 327,272 0.7032 -2.11%
2013-07-26 0 0.950 0.940 0.950 0.940 0.950 1,224,700 1,162,887 0.9495 0.709 0.701 0.709 0.701 0.709 1,641,451 0.7085 0.00%
2013-07-25 0 0.950 0.940 0.950 0.940 0.950 237,500 225,035 0.9475 0.709 0.701 0.709 0.701 0.709 318,318 0.7069 0.00%
2013-07-24 0 0.950 0.930 0.950 0.940 0.960 217,000 205,550 0.9472 0.709 0.694 0.709 0.701 0.716 290,843 0.7067 1.06%
2013-07-23 0 0.940 0.940 0.950 0.940 0.970 1,628,500 1,539,370 0.9453 0.701 0.701 0.709 0.701 0.724 2,182,659 0.7053 -2.08%
2013-07-22 0 0.960 0.960 0.970 0.950 0.990 460,460 445,937 0.9685 0.716 0.716 0.724 0.709 0.739 617,149 0.7226 0.00%
2013-07-19 0 0.960 0.950 0.970 0.960 0.970 198,600 191,290 0.9632 0.716 0.709 0.724 0.716 0.724 266,181 0.7186 1.05%
2013-07-18 0 0.950 0.950 0.970 0.950 0.970 639,560 615,054 0.9617 0.709 0.709 0.724 0.709 0.724 857,195 0.7175 -2.06%
2013-07-17 0 0.970 0.970 0.980 0.960 0.980 701,000 677,060 0.9658 0.724 0.724 0.731 0.716 0.731 939,542 0.7206 0.00%
2013-07-16 0 0.970 0.980 0.990 0.960 0.980 780,980 758,901 0.9717 0.724 0.731 0.739 0.716 0.731 1,046,738 0.7250 0.00%
2013-07-15 0 0.970 0.960 0.970 0.970 1.000 283,600 277,770 0.9794 0.724 0.716 0.724 0.724 0.746 380,106 0.7308 -1.02%
2013-07-12 0 0.980 0.970 0.980 0.970 0.980 883,610 863,133 0.9768 0.731 0.724 0.731 0.724 0.731 1,184,292 0.7288 -2.00%
2013-07-11 0 1.000 0.990 1.030 0.990 1.010 833,320 833,559 1.0003 0.746 0.739 0.768 0.739 0.754 1,116,889 0.7463 0.00%
2013-07-10 0 1.000 0.990 1.000 0.980 1.000 490,740 487,090 0.9926 0.746 0.739 0.746 0.731 0.746 657,733 0.7406 1.01%
2013-07-09 0 0.990 0.990 1.000 0.960 0.990 697,800 681,936 0.9773 0.739 0.739 0.746 0.716 0.739 935,253 0.7291 1.02%
2013-07-08 0 0.980 0.980 0.990 0.960 0.980 739,800 720,826 0.9744 0.731 0.731 0.739 0.716 0.731 991,545 0.7270 3.16%
2013-07-05 0 0.950 0.950 0.970 0.920 0.970 149,400 140,499 0.9404 0.709 0.709 0.724 0.686 0.724 200,239 0.7017 0.00%
2013-07-04 0 0.950 0.950 0.960 0.930 0.960 214,900 201,658 0.9384 0.709 0.709 0.716 0.694 0.716 288,028 0.7001 -2.06%
2013-07-03 0 0.970 0.970 0.990 0.910 0.980 230,000 222,640 0.9680 0.724 0.724 0.739 0.679 0.731 308,266 0.7222 0.00%
2013-07-02 0 0.970 0.930 0.970 0.900 0.970 441,440 405,204 0.9179 0.724 0.694 0.724 0.671 0.724 591,657 0.6849 -1.02%
2013-06-28 0 0.980 0.980 1.000 0.940 0.980 392,540 381,462 0.9718 0.731 0.731 0.746 0.701 0.731 526,117 0.7251 0.00%
2013-06-27 0 0.980 0.980 0.990 0.970 1.000 647,000 641,615 0.9917 0.731 0.731 0.739 0.724 0.746 867,166 0.7399 0.00%
2013-06-26 0 0.980 0.980 0.990 0.980 0.990 182,600 178,972 0.9801 0.731 0.731 0.739 0.731 0.739 244,737 0.7313 1.03%
2013-06-25 0 0.970 0.970 0.980 0.940 0.970 684,040 654,796 0.9572 0.724 0.724 0.731 0.701 0.724 916,811 0.7142 0.00%
2013-06-24 0 0.970 0.970 0.990 0.930 0.990 386,300 370,390 0.9588 0.724 0.724 0.739 0.694 0.739 517,753 0.7154 0.00%
2013-06-21 0 0.970 0.970 0.990 0.950 0.980 372,900 359,603 0.9643 0.724 0.724 0.739 0.709 0.731 499,793 0.7195 -3.00%
2013-06-20 0 1.000 0.990 1.000 0.970 1.000 359,200 356,668 0.9930 0.746 0.739 0.746 0.724 0.746 481,432 0.7408 1.01%
2013-06-19 0 0.990 0.990 1.000 0.990 1.010 1,305,360 1,294,852 0.9920 0.739 0.739 0.746 0.739 0.754 1,749,559 0.7401 -2.94%
2013-06-18 0 0.102 0.102 0.103 0.100 0.103 12,240,500 1,241,474 0.1014 0.761 0.761 0.768 0.746 0.768 1,640,580 0.7567 3.03%
2013-06-17 0 0.099 0.099 0.100 0.090 0.103 12,007,800 1,200,830 0.1000 0.739 0.739 0.746 0.671 0.768 1,609,391 0.7461 0.00%
2013-06-14 0 0.099 0.098 0.099 0.099 0.100 18,250,000 1,820,590 0.0998 0.739 0.731 0.739 0.739 0.746 2,446,026 0.7443 -1.00%
2013-06-13 0 0.100 0.100 0.101 0.097 0.100 8,545,000 843,010 0.0987 0.746 0.746 0.754 0.724 0.746 1,145,276 0.7361 1.01%
2013-06-11 0 0.099 0.099 0.100 0.099 0.105 8,575,200 877,405 0.1023 0.739 0.739 0.746 0.739 0.783 1,149,324 0.7634 -5.71%
2013-06-10 0 0.105 0.104 0.105 0.096 0.105 9,955,400 992,558 0.0997 0.783 0.776 0.783 0.716 0.783 1,334,310 0.7439 8.25%
2013-06-07 0 0.097 0.097 0.099 0.097 0.099 957,200 93,142 0.0973 0.724 0.724 0.739 0.724 0.739 128,292 0.7260 -3.00%
2013-06-06 0 0.100 0.096 0.100 0.095 0.100 8,984,800 856,451 0.0953 0.746 0.716 0.746 0.709 0.746 1,204,222 0.7112 5.26%
2013-06-05 0 0.095 0.095 0.097 0.095 0.098 5,810,000 557,650 0.0960 0.709 0.709 0.724 0.709 0.731 778,707 0.7161 -3.06%
2013-06-04 0 0.098 0.098 0.099 0.097 0.100 2,433,400 238,626 0.0981 0.731 0.731 0.739 0.724 0.746 326,146 0.7317 0.00%
2013-06-03 0 0.098 0.098 0.099 0.097 0.099 5,066,000 495,940 0.0979 0.731 0.731 0.739 0.724 0.739 678,990 0.7304 0.00%
2013-05-31 0 0.098 0.098 0.100 0.098 0.100 4,954,400 492,376 0.0994 0.731 0.731 0.746 0.731 0.746 664,032 0.7415 -2.00%
2013-05-30 0 0.100 0.099 0.100 0.100 0.105 10,142,800 1,017,371 0.1003 0.746 0.739 0.746 0.746 0.783 1,359,427 0.7484 0.00%
2013-05-29 0 0.100 0.100 0.101 0.096 0.101 7,414,000 736,460 0.0993 0.746 0.746 0.754 0.716 0.754 993,690 0.7411 1.01%
2013-05-28 0 0.099 0.098 0.101 0.099 0.100 11,162,000 1,111,026 0.0995 0.739 0.731 0.754 0.739 0.746 1,496,030 0.7426 -1.00%
2013-05-27 0 0.100 0.099 0.101 0.099 0.102 17,965,000 1,795,002 0.0999 0.746 0.739 0.754 0.739 0.761 2,407,828 0.7455 0.00%
2013-05-24 0 0.100 0.099 0.101 0.099 0.101 8,125,000 814,750 0.1003 0.746 0.739 0.754 0.739 0.754 1,088,984 0.7482 1.01%
2013-05-23 0 0.099 0.099 0.101 0.099 0.104 26,531,800 2,658,812 0.1002 0.739 0.739 0.754 0.739 0.776 3,556,026 0.7477 -5.71%
2013-05-22 0 0.105 0.104 0.106 0.105 0.109 21,560,000 2,279,360 0.1057 0.783 0.776 0.791 0.783 0.813 2,889,661 0.7888 1.94%
2013-05-21 0 0.103 0.103 0.104 0.101 0.115 91,427,000 10,056,957 0.1100 0.768 0.768 0.776 0.754 0.858 12,253,853 0.8207 1.98%
2013-05-20 0 0.101 0.101 0.102 0.096 0.102 26,806,150 2,678,264 0.0999 0.754 0.754 0.761 0.716 0.761 3,592,797 0.7455 5.21%
2013-05-16 0 0.096 0.096 0.098 0.095 0.098 5,606,400 539,363 0.0962 0.716 0.716 0.731 0.709 0.731 751,419 0.7178 -3.03%
2013-05-15 0 0.099 0.097 0.099 0.096 0.099 1,627,600 157,284 0.0966 0.739 0.724 0.739 0.716 0.739 218,145 0.7210 3.12%
2013-05-14 0 0.096 0.095 0.096 0.094 0.096 2,440,000 232,420 0.0953 0.716 0.709 0.716 0.701 0.716 327,030 0.7107 -1.03%
2013-05-13 0 0.097 0.096 0.097 0.094 0.097 7,660,000 727,380 0.0950 0.724 0.716 0.724 0.701 0.724 1,026,661 0.7085 0.00%
2013-05-10 0 0.097 0.095 0.097 0.096 0.099 10,065,000 981,410 0.0975 0.724 0.709 0.724 0.716 0.739 1,349,000 0.7275 -2.02%
2013-05-09 0 0.099 0.098 0.099 0.098 0.100 5,570,000 549,780 0.0987 0.739 0.731 0.739 0.731 0.746 746,541 0.7364 1.02%
2013-05-08 0 0.098 0.098 0.099 0.098 0.102 16,383,000 1,642,010 0.1002 0.731 0.731 0.739 0.731 0.761 2,195,794 0.7478 -2.00%
2013-05-07 0 0.100 0.099 0.102 0.092 0.105 15,590,800 1,543,112 0.0990 0.746 0.739 0.761 0.686 0.783 2,089,616 0.7385 4.17%
2013-05-06 0 0.096 0.096 0.097 0.094 0.097 3,023,000 288,258 0.0954 0.716 0.716 0.724 0.701 0.724 405,169 0.7115 0.00%
2013-05-03 0 0.096 0.095 0.098 0.096 0.096 800,800 76,868 0.0960 0.716 0.709 0.731 0.716 0.716 107,330 0.7162 0.00%
2013-05-02 0 0.096 0.095 0.096 0.094 0.096 6,510,000 619,540 0.0952 0.716 0.709 0.716 0.701 0.716 872,528 0.7101 -1.03%
2013-04-30 0 0.097 0.097 0.098 0.096 0.098 1,880,000 181,880 0.0967 0.724 0.724 0.731 0.716 0.731 251,974 0.7218 -1.02%
2013-04-29 0 0.098 0.097 0.100 0.098 0.098 1,005,000 98,440 0.0980 0.731 0.724 0.746 0.731 0.731 134,699 0.7308 -1.01%
2013-04-26 0 0.099 0.097 0.099 0.096 0.101 1,569,000 155,125 0.0989 0.739 0.724 0.739 0.716 0.754 210,291 0.7377 0.00%
2013-04-25 0 0.099 0.099 0.101 0.099 0.101 2,383,000 239,950 0.1007 0.739 0.739 0.754 0.739 0.754 319,391 0.7513 0.00%
2013-04-24 0 0.099 0.099 0.101 0.098 0.105 10,712,200 1,072,404 0.1001 0.739 0.739 0.754 0.731 0.783 1,435,743 0.7469 4.21%
2013-04-23 0 0.095 0.095 0.098 0.095 0.095 570,000 54,100 0.0949 0.709 0.709 0.731 0.709 0.709 76,396 0.7081 -3.06%
2013-04-22 0 0.098 0.098 0.100 0.094 0.101 4,774,000 475,080 0.0995 0.731 0.731 0.746 0.701 0.754 639,854 0.7425 3.16%
2013-04-19 0 0.095 0.094 0.097 0.094 0.095 1,140,000 107,700 0.0945 0.709 0.701 0.724 0.701 0.709 152,793 0.7049 0.00%
2013-04-18 0 0.095 0.095 0.097 0.095 0.098 2,363,000 224,895 0.0952 0.709 0.709 0.724 0.709 0.731 316,710 0.7101 -3.06%
2013-04-17 0 0.098 0.095 0.098 0.095 0.098 2,510,200 245,157 0.0977 0.731 0.709 0.731 0.709 0.731 336,439 0.7287 0.00%
2013-04-16 0 0.098 0.096 0.098 0.094 0.098 2,998,000 285,020 0.0951 0.731 0.716 0.731 0.701 0.731 401,818 0.7093 0.00%
2013-04-15 0 0.098 0.096 0.098 0.095 0.098 856,000 81,764 0.0955 0.731 0.716 0.731 0.709 0.731 114,729 0.7127 0.00%
2013-04-12 0 0.098 0.097 0.098 0.098 0.098 266,000 26,020 0.0978 0.731 0.724 0.731 0.731 0.731 35,652 0.7298 0.00%
2013-04-11 0 0.098 0.098 0.099 0.098 0.099 5,640,000 554,340 0.0983 0.731 0.731 0.739 0.731 0.739 755,923 0.7333 1.03%
2013-04-10 0 0.097 0.096 0.097 0.095 0.097 6,490,000 622,910 0.0960 0.724 0.716 0.724 0.709 0.724 869,847 0.7161 1.04%
2013-04-09 0 0.096 0.096 0.097 0.095 0.097 5,609,800 539,570 0.0962 0.716 0.716 0.724 0.709 0.724 751,875 0.7176 -1.03%
2013-04-08 0 0.097 0.095 0.097 0.094 0.097 1,800,000 172,400 0.0958 0.724 0.709 0.724 0.701 0.724 241,252 0.7146 1.04%
2013-04-05 0 0.096 0.095 0.096 0.093 0.100 10,990,000 1,048,270 0.0954 0.716 0.709 0.716 0.694 0.746 1,472,977 0.7117 -4.00%
2013-04-03 0 0.100 0.098 0.100 0.097 0.101 12,340,000 1,215,060 0.0985 0.746 0.731 0.746 0.724 0.754 1,653,916 0.7347 3.09%
2013-04-02 0 0.097 0.096 0.098 0.096 0.100 9,780,000 956,260 0.0978 0.724 0.716 0.731 0.716 0.746 1,310,802 0.7295 -1.02%
2013-03-28 0 0.098 0.098 0.099 0.096 0.113 44,182,800 4,453,274 0.1008 0.731 0.731 0.739 0.716 0.843 5,921,768 0.7520 -10.09%
2013-03-27 0 0.109 0.108 0.109 0.108 0.110 17,983,000 1,961,394 0.1091 0.813 0.806 0.813 0.806 0.821 2,410,240 0.8138 2.83%
2013-03-26 0 0.106 0.106 0.107 0.104 0.108 16,915,000 1,781,500 0.1053 0.791 0.791 0.798 0.776 0.806 2,267,097 0.7858 -1.85%
2013-03-25 0 0.108 0.107 0.109 0.103 0.110 31,529,000 3,383,890 0.1073 0.806 0.798 0.813 0.768 0.821 4,225,795 0.8008 5.88%
2013-03-22 0 0.102 0.101 0.102 0.096 0.102 13,040,000 1,301,330 0.0998 0.761 0.754 0.761 0.716 0.761 1,747,736 0.7446 4.08%
2013-03-21 0 0.098 0.098 0.099 0.092 0.105 24,750,000 2,381,540 0.0962 0.731 0.731 0.739 0.686 0.783 3,317,213 0.7179 5.38%
2013-03-20 0 0.093 0.092 0.094 0.090 0.094 7,223,600 665,155 0.0921 0.694 0.686 0.701 0.671 0.701 968,171 0.6870 1.09%
2013-03-19 0 0.092 0.091 0.092 0.091 0.092 3,762,000 342,820 0.0911 0.686 0.679 0.686 0.679 0.686 504,216 0.6799 0.00%
2013-03-18 0 0.092 0.092 0.093 0.089 0.093 7,160,000 652,560 0.0911 0.686 0.686 0.694 0.664 0.694 959,646 0.6800 -1.08%
2013-03-15 0 0.093 0.092 0.093 0.092 0.094 2,618,000 243,572 0.0930 0.694 0.686 0.694 0.686 0.701 350,887 0.6942 -1.06%
2013-03-14 0 0.094 0.093 0.094 0.091 0.094 5,401,000 500,005 0.0926 0.701 0.694 0.701 0.679 0.701 723,890 0.6907 1.08%
2013-03-13 0 0.093 0.093 0.094 0.092 0.093 810,000 74,480 0.0920 0.694 0.694 0.701 0.686 0.694 108,563 0.6861 1.09%
2013-03-12 0 0.092 0.092 0.093 0.091 0.094 5,980,000 552,560 0.0924 0.686 0.686 0.694 0.679 0.701 801,492 0.6894 -2.13%
2013-03-11 0 0.094 0.093 0.094 0.092 0.094 6,621,000 616,682 0.0931 0.701 0.694 0.701 0.686 0.701 887,405 0.6949 1.08%
2013-03-08 0 0.093 0.092 0.093 0.091 0.093 5,480,000 505,855 0.0923 0.694 0.686 0.694 0.679 0.694 734,478 0.6887 0.00%
2013-03-07 0 0.093 0.092 0.093 0.092 0.094 4,347,000 403,455 0.0928 0.694 0.686 0.694 0.686 0.701 582,623 0.6925 -1.06%
2013-03-06 0 0.094 0.093 0.094 0.092 0.094 4,820,000 451,780 0.0937 0.701 0.694 0.701 0.686 0.701 646,019 0.6993 1.08%
2013-03-05 0 0.093 0.092 0.093 0.090 0.093 3,641,000 335,063 0.0920 0.694 0.686 0.694 0.671 0.694 487,999 0.6866 1.09%
2013-03-04 0 0.092 0.092 0.093 0.091 0.095 4,442,000 417,946 0.0941 0.686 0.686 0.694 0.679 0.709 595,356 0.7020 -2.13%
2013-03-01 0 0.094 0.094 0.095 0.094 0.095 3,560,000 335,020 0.0941 0.701 0.701 0.709 0.701 0.709 477,143 0.7021 0.00%
2013-02-28 0 0.094 0.092 0.094 0.091 0.094 7,045,000 653,285 0.0927 0.701 0.686 0.701 0.679 0.701 944,233 0.6919 3.30%
2013-02-27 0 0.091 0.090 0.091 0.089 0.093 7,868,000 710,503 0.0903 0.679 0.671 0.679 0.664 0.694 1,054,539 0.6738 -1.09%
2013-02-26 0 0.092 0.091 0.092 0.090 0.093 4,682,000 431,270 0.0921 0.686 0.679 0.686 0.671 0.694 627,523 0.6873 -1.08%
2013-02-25 0 0.093 0.092 0.093 0.088 0.093 13,540,000 1,243,180 0.0918 0.694 0.686 0.694 0.657 0.694 1,814,750 0.6850 3.33%
2013-02-22 0 0.090 0.089 0.090 0.088 0.091 7,222,000 642,192 0.0889 0.671 0.664 0.671 0.657 0.679 967,956 0.6635 1.12%
2013-02-21 0 0.089 0.088 0.089 0.087 0.093 19,850,000 1,770,630 0.0892 0.664 0.657 0.664 0.649 0.694 2,660,472 0.6655 -5.32%
2013-02-20 0 0.094 0.094 0.095 0.092 0.094 12,020,000 1,116,960 0.0929 0.701 0.701 0.709 0.686 0.701 1,611,026 0.6933 0.00%
2013-02-19 0 0.094 0.093 0.094 0.091 0.099 26,951,000 2,512,010 0.0932 0.701 0.694 0.701 0.679 0.739 3,612,211 0.6954 -2.08%
2013-02-18 0 0.096 0.095 0.096 0.084 0.101 106,206,000 10,057,513 0.0947 0.716 0.709 0.716 0.627 0.754 14,234,664 0.7066 12.94%
2013-02-15 0 0.085 0.084 0.085 0.082 0.085 5,694,200 474,193 0.0833 0.634 0.627 0.634 0.612 0.634 763,187 0.6213 3.66%
2013-02-14 0 0.082 0.082 0.083 0.081 0.083 8,308,600 680,756 0.0819 0.612 0.612 0.619 0.604 0.619 1,113,592 0.6113 0.00%
2013-02-08 0 0.082 0.081 0.082 0.080 0.082 1,820,400 147,369 0.0810 0.612 0.604 0.612 0.597 0.612 243,986 0.6040 1.23%
2013-02-07 0 0.081 0.080 0.081 0.080 0.082 5,270,000 424,770 0.0806 0.604 0.597 0.604 0.597 0.612 706,332 0.6014 1.25%
2013-02-06 0 0.080 0.080 0.081 0.079 0.082 7,524,600 605,308 0.0804 0.597 0.597 0.604 0.589 0.612 1,008,513 0.6002 -2.44%
2013-02-05 0 0.082 0.082 0.083 0.081 0.083 5,710,000 469,870 0.0823 0.612 0.612 0.619 0.604 0.619 765,305 0.6140 -1.20%
2013-02-04 0 0.083 0.082 0.083 0.081 0.083 15,835,000 1,312,625 0.0829 0.619 0.612 0.619 0.604 0.619 2,122,346 0.6185 1.22%
2013-02-01 0 0.082 0.081 0.082 0.080 0.083 4,732,200 387,106 0.0818 0.612 0.604 0.612 0.597 0.619 634,251 0.6103 1.23%
2013-01-31 0 0.081 0.081 0.083 0.081 0.083 5,810,400 473,080 0.0814 0.604 0.604 0.619 0.604 0.619 778,761 0.6075 -2.41%
2013-01-30 0 0.083 0.082 0.083 0.082 0.084 8,151,800 673,890 0.0827 0.619 0.612 0.619 0.612 0.627 1,092,576 0.6168 1.22%
2013-01-29 0 0.082 0.081 0.083 0.079 0.084 31,215,000 2,558,465 0.0820 0.612 0.604 0.619 0.589 0.627 4,183,710 0.6115 3.80%
2013-01-28 0 0.079 0.078 0.079 0.077 0.080 8,240,000 648,540 0.0787 0.589 0.582 0.589 0.575 0.597 1,104,397 0.5872 2.60%
2013-01-25 0 0.077 0.077 0.078 0.076 0.078 7,390,800 567,886 0.0768 0.575 0.575 0.582 0.567 0.582 990,580 0.5733 1.32%
2013-01-24 0 0.076 0.076 0.077 0.076 0.078 5,976,200 458,254 0.0767 0.567 0.567 0.575 0.567 0.582 800,983 0.5721 -1.30%
2013-01-23 0 0.077 0.077 0.078 0.077 0.079 7,326,000 567,300 0.0774 0.575 0.575 0.582 0.575 0.589 981,895 0.5778 1.32%
2013-01-22 0 0.076 0.076 0.077 0.076 0.078 9,906,000 760,580 0.0768 0.567 0.567 0.575 0.567 0.582 1,327,689 0.5729 -2.56%
2013-01-21 0 0.078 0.077 0.078 0.077 0.078 6,580,000 507,460 0.0771 0.582 0.575 0.582 0.575 0.582 881,910 0.5754 1.30%
2013-01-18 0 0.077 0.077 0.078 0.077 0.079 11,489,800 897,176 0.0781 0.575 0.575 0.582 0.575 0.589 1,539,964 0.5826 -2.53%
2013-01-17 0 0.079 0.078 0.079 0.078 0.080 4,690,000 366,980 0.0782 0.589 0.582 0.589 0.582 0.597 628,595 0.5838 0.00%
2013-01-16 0 0.079 0.077 0.079 0.077 0.080 12,303,000 967,396 0.0786 0.589 0.575 0.589 0.575 0.597 1,648,957 0.5867 0.00%
2013-01-15 0 0.079 0.078 0.080 0.077 0.080 11,669,000 916,751 0.0786 0.589 0.582 0.597 0.575 0.597 1,563,982 0.5862 2.60%
2013-01-14 0 0.077 0.077 0.078 0.076 0.078 19,817,800 1,523,541 0.0769 0.575 0.575 0.582 0.567 0.582 2,656,156 0.5736 -1.28%
2013-01-11 0 0.078 0.078 0.079 0.077 0.082 33,898,800 2,672,222 0.0788 0.582 0.582 0.589 0.575 0.612 4,543,416 0.5882 -3.70%
2013-01-10 0 0.081 0.080 0.081 0.079 0.086 34,800,000 2,840,750 0.0816 0.604 0.597 0.604 0.589 0.642 4,664,203 0.6091 -2.41%
2013-01-09 0 0.083 0.083 0.084 0.080 0.092 66,523,000 5,588,156 0.0840 0.619 0.619 0.627 0.597 0.686 8,915,999 0.6268 -6.74%
2013-01-08 0 0.089 0.089 0.090 0.079 0.097 168,765,000 14,796,926 0.0877 0.664 0.664 0.671 0.589 0.724 22,619,373 0.6542 14.10%
2013-01-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2012-11-02 0 0.078 0.077 0.078 0.076 0.080 25,907,400 2,003,363 0.0773 0.582 0.575 0.582 0.567 0.597 3,472,338 0.5769 -2.50%
2012-11-01 0 0.080 0.079 0.080 0.078 0.080 17,311,000 1,370,550 0.0792 0.597 0.589 0.597 0.582 0.597 2,320,173 0.5907 0.00%
2012-10-31 0 0.080 0.079 0.080 0.078 0.081 10,247,000 809,611 0.0790 0.597 0.589 0.597 0.582 0.604 1,373,393 0.5895 0.00%
2012-10-30 0 0.080 0.079 0.080 0.079 0.082 11,280,000 904,980 0.0802 0.597 0.589 0.597 0.589 0.612 1,511,845 0.5986 0.00%
2012-10-29 0 0.080 0.079 0.080 0.079 0.081 3,919,000 311,698 0.0795 0.597 0.589 0.597 0.589 0.604 525,259 0.5934 -1.23%
2012-10-26 0 0.081 0.079 0.081 0.079 0.081 3,650,000 289,020 0.0792 0.604 0.589 0.604 0.589 0.604 489,205 0.5908 0.00%
2012-10-25 0 0.081 0.079 0.081 0.080 0.082 5,965,000 479,455 0.0804 0.604 0.589 0.604 0.597 0.612 799,482 0.5997 -1.22%
2012-10-24 0 0.082 0.081 0.082 0.079 0.083 9,954,000 799,668 0.0803 0.612 0.604 0.612 0.589 0.619 1,334,123 0.5994 2.50%
2012-10-22 0 0.080 0.080 0.082 0.079 0.081 2,572,600 207,107 0.0805 0.597 0.597 0.612 0.589 0.604 344,803 0.6007 0.00%
2012-10-19 0 0.080 0.080 0.081 0.080 0.081 5,398,000 431,660 0.0800 0.597 0.597 0.604 0.597 0.604 723,488 0.5966 -1.23%
2012-10-18 0 0.081 0.080 0.081 0.080 0.083 14,780,000 1,197,000 0.0810 0.604 0.597 0.604 0.597 0.619 1,980,946 0.6043 0.00%
2012-10-17 0 0.081 0.081 0.082 0.081 0.084 7,231,800 593,823 0.0821 0.604 0.604 0.612 0.604 0.627 969,270 0.6126 -1.22%
2012-10-16 0 0.082 0.082 0.083 0.081 0.086 7,880,000 654,720 0.0831 0.612 0.612 0.619 0.604 0.642 1,056,147 0.6199 -4.65%
2012-10-15 0 0.086 0.084 0.085 0.081 0.089 55,690,000 4,731,290 0.0850 0.642 0.627 0.634 0.604 0.664 7,464,065 0.6339 11.69%
2012-10-12 0 0.077 0.077 0.078 0.075 0.078 21,222,000 1,609,498 0.0758 0.575 0.575 0.582 0.560 0.582 2,844,360 0.5659 0.00%
2012-10-11 0 0.077 0.076 0.077 0.076 0.078 6,080,000 468,900 0.0771 0.575 0.567 0.575 0.567 0.582 814,895 0.5754 -1.28%
2012-10-10 0 0.078 0.078 0.079 0.078 0.079 1,020,000 79,700 0.0781 0.582 0.582 0.589 0.582 0.589 136,709 0.5830 -2.50%
2012-10-09 0 0.080 0.079 0.080 0.078 0.080 3,885,000 304,250 0.0783 0.597 0.589 0.597 0.582 0.597 520,702 0.5843 0.00%
2012-10-08 0 0.080 0.078 0.080 0.079 0.081 4,317,000 343,124 0.0795 0.597 0.582 0.597 0.589 0.604 578,602 0.5930 0.00%
2012-10-05 0 0.080 0.080 0.081 0.077 0.081 33,245,000 2,609,720 0.0785 0.597 0.597 0.604 0.575 0.604 4,455,788 0.5857 0.00%
2012-10-04 0 0.080 0.079 0.081 0.079 0.081 2,940,000 234,560 0.0798 0.597 0.589 0.604 0.589 0.604 394,045 0.5953 0.00%
2012-10-03 0 0.080 0.079 0.080 0.079 0.081 5,020,000 401,680 0.0800 0.597 0.589 0.597 0.589 0.604 672,825 0.5970 0.00%
2012-09-28 0 0.080 0.079 0.080 0.078 0.080 6,560,000 520,880 0.0794 0.597 0.589 0.597 0.582 0.597 879,229 0.5924 -1.23%
2012-09-27 0 0.081 0.079 0.081 0.079 0.081 620,000 49,300 0.0795 0.604 0.589 0.604 0.589 0.604 83,098 0.5933 0.00%
2012-09-26 0 0.081 0.079 0.081 0.079 0.082 6,040,200 484,334 0.0802 0.604 0.589 0.604 0.589 0.612 809,561 0.5983 1.25%
2012-09-25 0 0.080 0.079 0.081 0.078 0.081 3,250,000 259,540 0.0799 0.597 0.589 0.604 0.582 0.604 435,594 0.5958 0.00%
2012-09-24 0 0.080 0.079 0.080 0.079 0.081 10,736,800 850,996 0.0793 0.597 0.589 0.597 0.589 0.604 1,439,041 0.5914 -1.23%
2012-09-21 0 0.081 0.082 0.083 0.080 0.083 2,134,000 172,902 0.0810 0.604 0.612 0.619 0.597 0.619 286,017 0.6045 -2.41%
2012-09-20 0 0.083 0.082 0.083 0.081 0.084 4,158,000 344,298 0.0828 0.619 0.612 0.619 0.604 0.627 557,292 0.6178 0.00%
2012-09-19 0 0.083 0.082 0.083 0.081 0.083 5,400,000 443,880 0.0822 0.619 0.612 0.619 0.604 0.619 723,756 0.6133 2.47%
2012-09-18 0 0.081 0.081 0.082 0.080 0.083 3,810,000 308,490 0.0810 0.604 0.604 0.612 0.597 0.619 510,650 0.6041 0.00%
2012-09-17 0 0.081 0.080 0.081 0.080 0.083 9,779,800 796,660 0.0815 0.604 0.597 0.604 0.597 0.619 1,310,775 0.6078 1.25%
2012-09-14 0 0.080 0.078 0.080 0.078 0.081 10,586,000 837,808 0.0791 0.597 0.582 0.597 0.582 0.604 1,418,829 0.5905 2.56%
2012-09-13 0 0.078 0.078 0.079 0.077 0.080 7,417,200 582,797 0.0786 0.582 0.582 0.589 0.575 0.597 994,119 0.5862 -1.27%
2012-09-12 0 0.079 0.078 0.079 0.078 0.081 9,800,000 770,000 0.0786 0.589 0.582 0.589 0.582 0.604 1,313,482 0.5862 -2.47%
2012-09-11 0 0.081 0.080 0.081 0.080 0.081 4,840,000 389,100 0.0804 0.604 0.597 0.604 0.597 0.604 648,699 0.5998 -1.22%
2012-09-10 0 0.082 0.080 0.082 0.077 0.082 24,455,000 1,956,000 0.0800 0.612 0.597 0.612 0.575 0.612 3,277,675 0.5968 1.23%
2012-09-07 0 0.081 0.080 0.081 0.077 0.081 15,488,800 1,229,162 0.0794 0.604 0.597 0.604 0.575 0.604 2,075,946 0.5921 5.19%
2012-09-06 0 0.077 0.077 0.078 0.076 0.078 12,820,000 982,900 0.0767 0.575 0.575 0.582 0.567 0.582 1,718,249 0.5720 1.32%
2012-09-05 0 0.076 0.076 0.077 0.075 0.078 8,380,000 642,200 0.0766 0.567 0.567 0.575 0.560 0.582 1,123,161 0.5718 -1.30%
2012-09-04 0 0.077 0.077 0.079 0.076 0.082 15,770,000 1,243,660 0.0789 0.575 0.575 0.589 0.567 0.612 2,113,634 0.5884 -1.28%
2012-09-03 0 0.078 0.078 0.079 0.076 0.088 39,574,000 3,149,622 0.0796 0.582 0.582 0.589 0.567 0.657 5,304,056 0.5938 -9.30%
2012-08-31 0 0.086 0.087 0.088 0.083 0.120 167,712,000 16,039,180 0.0956 0.642 0.649 0.657 0.619 0.895 22,478,241 0.7135 10.26%
2012-08-30 0 0.078 0.078 0.079 0.076 0.078 4,183,000 321,181 0.0768 0.582 0.582 0.589 0.567 0.582 560,643 0.5729 1.30%
2012-08-29 0 0.077 0.077 0.078 0.075 0.078 3,146,000 239,980 0.0763 0.575 0.575 0.582 0.560 0.582 421,655 0.5691 2.67%
2012-08-28 0 0.075 0.075 0.078 0.075 0.080 5,700,000 434,080 0.0762 0.560 0.560 0.582 0.560 0.597 763,964 0.5682 -3.85%
2012-08-27 0 0.078 0.076 0.079 0.077 0.082 5,080,000 393,180 0.0774 0.582 0.567 0.589 0.575 0.612 680,866 0.5775 -1.27%
2012-08-24 0 0.079 0.078 0.079 0.077 0.083 15,140,000 1,203,520 0.0795 0.589 0.582 0.589 0.575 0.619 2,029,196 0.5931 3.95%
2012-08-23 0 0.076 0.075 0.076 0.073 0.078 18,001,400 1,368,855 0.0760 0.567 0.560 0.567 0.545 0.582 2,412,706 0.5674 1.33%
2012-08-22 0 0.075 0.074 0.075 0.073 0.081 49,676,000 3,858,832 0.0777 0.560 0.552 0.560 0.545 0.604 6,658,015 0.5796 4.17%
2012-08-21 0 0.072 0.071 0.072 0.072 0.072 2,202,600 158,569 0.0720 0.537 0.530 0.537 0.537 0.537 295,212 0.5371 0.00%
2012-08-20 0 0.072 0.071 0.072 0.071 0.073 3,941,800 281,633 0.0714 0.537 0.530 0.537 0.530 0.545 528,315 0.5331 -1.37%
2012-08-17 0 0.073 0.072 0.073 0.070 0.073 5,200,000 368,040 0.0708 0.545 0.537 0.545 0.522 0.545 696,950 0.5281 0.00%
2012-08-16 0 0.073 0.072 0.073 0.070 0.073 1,391,000 99,355 0.0714 0.545 0.537 0.545 0.522 0.545 186,434 0.5329 0.00%
2012-08-15 0 0.073 0.071 0.073 0.071 0.073 3,180,000 228,680 0.0719 0.545 0.530 0.545 0.530 0.545 426,212 0.5365 1.39%
2012-08-14 0 0.072 0.071 0.072 0.070 0.072 967,400 68,626 0.0709 0.537 0.530 0.537 0.522 0.537 129,659 0.5293 2.86%
2012-08-13 0 0.070 0.070 0.071 0.070 0.072 1,460,000 102,720 0.0704 0.522 0.522 0.530 0.522 0.537 195,682 0.5249 -2.78%
2012-08-10 0 0.072 0.071 0.072 0.071 0.075 6,740,000 493,160 0.0732 0.537 0.530 0.537 0.530 0.560 903,354 0.5459 2.86%
2012-08-09 0 0.070 0.070 0.071 0.069 0.071 6,920,000 486,780 0.0703 0.522 0.522 0.530 0.515 0.530 927,479 0.5248 0.00%
2012-08-08 0 0.070 0.069 0.070 0.069 0.070 2,100,000 144,920 0.0690 0.522 0.515 0.522 0.515 0.522 281,461 0.5149 0.00%
2012-08-07 0 0.070 0.069 0.071 0.068 0.072 5,501,000 385,960 0.0702 0.522 0.515 0.530 0.507 0.537 737,293 0.5235 0.00%
2012-08-06 0 0.070 0.068 0.070 0.068 0.071 980,000 67,080 0.0684 0.522 0.507 0.522 0.507 0.530 131,348 0.5107 2.94%
2012-08-03 0 0.068 0.068 0.069 0.068 0.070 2,520,000 174,160 0.0691 0.507 0.507 0.515 0.507 0.522 337,753 0.5156 -2.86%
2012-08-02 0 0.070 0.069 0.070 0.069 0.071 1,640,000 114,540 0.0698 0.522 0.515 0.522 0.515 0.530 219,807 0.5211 -1.41%
2012-08-01 0 0.071 0.069 0.071 0.069 0.072 250,000 17,430 0.0697 0.530 0.515 0.530 0.515 0.537 33,507 0.5202 1.43%
2012-07-31 0 0.070 0.069 0.071 0.069 0.072 10,690,000 742,190 0.0694 0.522 0.515 0.530 0.515 0.537 1,432,768 0.5180 -4.11%
2012-07-30 0 0.073 0.071 0.073 0.070 0.073 2,560,000 184,640 0.0721 0.545 0.530 0.545 0.522 0.545 343,114 0.5381 2.82%
2012-07-27 0 0.071 0.070 0.071 0.069 0.071 3,570,000 249,920 0.0700 0.530 0.522 0.530 0.515 0.530 478,483 0.5223 0.00%
2012-07-26 0 0.071 0.070 0.071 0.069 0.072 8,651,400 610,541 0.0706 0.530 0.522 0.530 0.515 0.537 1,159,537 0.5265 -2.74%
2012-07-25 0 0.073 0.071 0.073 0.072 0.073 1,120,000 80,680 0.0720 0.545 0.530 0.545 0.537 0.545 150,112 0.5375 0.00%
2012-07-24 0 0.073 0.071 0.073 0.071 0.073 144,000 10,340 0.0718 0.545 0.530 0.545 0.530 0.545 19,300 0.5357 0.00%
2012-07-23 0 0.073 0.072 0.074 0.068 0.074 27,810,000 1,982,550 0.0713 0.545 0.537 0.552 0.507 0.552 3,727,341 0.5319 0.00%
2012-07-20 0 0.073 0.071 0.073 0.071 0.074 2,280,000 163,440 0.0717 0.545 0.530 0.545 0.530 0.552 305,586 0.5348 -1.35%
2012-07-19 0 0.074 0.071 0.074 0.072 0.075 10,630,000 783,230 0.0737 0.552 0.530 0.552 0.537 0.560 1,424,726 0.5497 4.23%
2012-07-18 0 0.071 0.071 0.072 0.070 0.073 8,420,000 602,720 0.0716 0.530 0.530 0.537 0.522 0.545 1,128,523 0.5341 -1.39%
2012-07-17 0 0.072 0.072 0.073 0.069 0.072 7,943,000 569,012 0.0716 0.537 0.537 0.545 0.515 0.537 1,064,591 0.5345 1.41%
2012-07-16 0 0.071 0.070 0.071 0.068 0.072 2,702,400 187,099 0.0692 0.530 0.522 0.530 0.507 0.537 362,199 0.5166 0.00%
2012-07-13 0 0.071 0.070 0.071 0.070 0.075 3,240,000 232,780 0.0718 0.530 0.522 0.530 0.522 0.560 434,253 0.5360 -1.39%
2012-07-12 0 0.072 0.070 0.072 0.070 0.072 5,210,000 368,850 0.0708 0.537 0.522 0.537 0.522 0.537 698,290 0.5282 -2.70%
2012-07-11 0 0.074 0.073 0.074 0.071 0.078 13,372,000 985,886 0.0737 0.552 0.545 0.552 0.530 0.582 1,792,233 0.5501 -2.63%
2012-07-10 0 0.076 0.075 0.076 0.065 0.078 108,915,000 7,902,110 0.0726 0.567 0.560 0.567 0.485 0.582 14,597,749 0.5413 16.92%
2012-07-09 0 0.065 0.064 0.065 0.063 0.066 5,523,400 354,287 0.0641 0.485 0.478 0.485 0.470 0.492 740,295 0.4786 3.17%
2012-07-06 0 0.063 0.062 0.063 0.062 0.063 362,000 22,446 0.0620 0.470 0.463 0.470 0.463 0.470 48,518 0.4626 1.61%
2012-07-05 0 0.062 0.061 0.062 0.060 0.062 2,640,000 161,060 0.0610 0.463 0.455 0.463 0.448 0.463 353,836 0.4552 -1.59%
2012-07-04 0 0.063 0.063 0.064 0.061 0.064 4,700,000 291,440 0.0620 0.470 0.470 0.478 0.455 0.478 629,935 0.4627 0.00%
2012-07-03 0 0.063 0.062 0.063 0.061 0.063 1,160,000 71,800 0.0619 0.470 0.463 0.470 0.455 0.470 155,473 0.4618 -1.56%
2012-06-29 0 0.064 0.062 0.064 0.062 0.065 1,727,200 108,461 0.0628 0.478 0.463 0.478 0.463 0.485 231,495 0.4685 0.00%
2012-06-28 0 0.064 0.062 0.064 0.062 0.064 240,000 15,200 0.0633 0.478 0.463 0.478 0.463 0.478 32,167 0.4725 1.59%
2012-06-27 0 0.063 0.063 0.065 0.063 0.066 920,000 59,320 0.0645 0.470 0.470 0.485 0.470 0.492 123,307 0.4811 0.00%
2012-06-26 0 0.063 0.062 0.063 0.061 0.064 1,530,000 96,180 0.0629 0.470 0.463 0.470 0.455 0.478 205,064 0.4690 1.61%
2012-06-25 0 0.062 0.061 0.062 0.061 0.062 2,100,000 128,720 0.0613 0.463 0.455 0.463 0.455 0.463 281,461 0.4573 -4.62%
2012-06-22 0 0.065 0.061 0.065 - - 0 0 - 0.485 0.455 0.485 - - 0 - 0.00%
2012-06-21 0 0.065 0.062 0.065 0.066 0.067 522,000 34,450 0.0660 0.485 0.463 0.485 0.492 0.500 69,963 0.4924 0.00%
2012-06-20 0 0.065 0.062 0.065 0.062 0.065 7,100,000 443,980 0.0625 0.485 0.463 0.485 0.463 0.485 951,605 0.4666 0.00%
2012-06-19 0 0.065 0.063 0.065 0.060 0.065 3,221,000 197,892 0.0614 0.485 0.470 0.485 0.448 0.485 431,707 0.4584 0.00%
2012-06-18 0 0.065 0.062 0.065 - - 0 0 - 0.485 0.463 0.485 - - 0 - -1.52%
2012-06-15 0 0.066 0.064 0.066 0.063 0.066 780,000 50,200 0.0644 0.492 0.478 0.492 0.470 0.492 104,542 0.4802 0.00%
2012-06-14 0 0.066 0.063 0.066 0.062 0.069 13,488,000 859,240 0.0637 0.492 0.470 0.492 0.463 0.515 1,807,781 0.4753 1.54%
2012-06-13 0 0.065 0.062 0.065 0.064 0.065 1,090,000 69,730 0.0640 0.485 0.463 0.485 0.478 0.485 146,091 0.4773 0.00%
2012-06-12 0 0.065 0.063 0.065 0.064 0.065 2,440,000 156,200 0.0640 0.485 0.470 0.485 0.478 0.485 327,030 0.4776 0.00%
2012-06-11 0 0.065 0.063 0.065 0.062 0.065 1,623,200 102,176 0.0629 0.485 0.470 0.485 0.463 0.485 217,556 0.4697 0.00%
2012-06-08 0 0.065 0.063 0.065 0.064 0.065 2,700,000 175,300 0.0649 0.485 0.470 0.485 0.478 0.485 361,878 0.4844 -1.52%
2012-06-07 0 0.066 0.063 0.066 0.062 0.066 539,000 33,712 0.0625 0.492 0.470 0.492 0.463 0.492 72,242 0.4667 1.54%
2012-06-06 0 0.065 0.064 0.065 0.060 0.066 8,381,800 515,955 0.0616 0.485 0.478 0.485 0.448 0.492 1,123,403 0.4593 1.56%
2012-06-05 0 0.064 0.062 0.064 0.062 0.069 1,060,000 65,720 0.0620 0.478 0.463 0.478 0.463 0.515 142,071 0.4626 -1.54%
2012-06-04 0 0.065 0.061 0.065 - - 0 0 - 0.485 0.455 0.485 - - 0 - -2.99%
2012-06-01 0 0.067 0.063 0.067 0.062 0.068 1,253,000 78,795 0.0629 0.500 0.470 0.500 0.463 0.507 167,938 0.4692 3.08%
2012-05-31 0 0.065 0.062 0.065 0.063 0.065 520,000 33,760 0.0649 0.485 0.463 0.485 0.470 0.485 69,695 0.4844 0.00%
2012-05-30 0 0.065 0.063 0.065 0.065 0.066 427,000 27,701 0.0649 0.485 0.470 0.485 0.485 0.492 57,230 0.4840 0.00%
2012-05-29 0 0.065 0.063 0.065 0.063 0.065 1,650,000 104,950 0.0636 0.485 0.470 0.485 0.470 0.485 221,148 0.4746 -1.52%
2012-05-28 0 0.066 0.065 0.066 0.064 0.066 421,000 27,135 0.0645 0.492 0.485 0.492 0.478 0.492 56,426 0.4809 0.00%
2012-05-25 0 0.066 0.064 0.066 0.063 0.066 191,000 12,138 0.0635 0.492 0.478 0.492 0.470 0.492 25,600 0.4741 0.00%
2012-05-24 0 0.066 0.063 0.066 0.064 0.067 140,000 9,260 0.0661 0.492 0.470 0.492 0.478 0.500 18,764 0.4935 -1.49%
2012-05-23 0 0.067 0.064 0.067 0.063 0.067 1,922,000 124,190 0.0646 0.500 0.478 0.500 0.470 0.500 257,603 0.4821 1.52%
2012-05-22 0 0.066 0.063 0.066 - - 0 0 - 0.492 0.470 0.492 - - 0 - 0.00%
2012-05-21 0 0.066 0.063 0.066 0.061 0.066 1,200,000 73,800 0.0615 0.492 0.470 0.492 0.455 0.492 160,835 0.4589 0.00%
2012-05-18 0 0.066 0.064 0.066 0.064 0.066 1,120,000 71,720 0.0640 0.492 0.478 0.492 0.478 0.492 150,112 0.4778 -1.49%
2012-05-17 0 0.067 0.065 0.067 0.065 0.069 1,014,000 66,392 0.0655 0.500 0.485 0.500 0.485 0.515 135,905 0.4885 0.00%
2012-05-16 0 0.067 0.066 0.067 0.066 0.067 1,083,000 71,486 0.0660 0.500 0.492 0.500 0.492 0.500 145,153 0.4925 0.00%
2012-05-15 0 0.067 0.067 0.068 0.065 0.068 7,189,800 482,219 0.0671 0.500 0.500 0.507 0.485 0.507 963,640 0.5004 1.52%
2012-05-14 0 0.066 0.063 0.066 0.063 0.067 836,000 54,132 0.0648 0.492 0.470 0.492 0.470 0.500 112,048 0.4831 -1.49%
2012-05-11 0 0.067 0.066 0.067 0.064 0.067 2,800,000 179,460 0.0641 0.500 0.492 0.500 0.478 0.500 375,281 0.4782 0.00%
2012-05-10 0 0.067 0.065 0.068 0.066 0.067 3,140,000 207,300 0.0660 0.500 0.485 0.507 0.492 0.500 420,850 0.4926 -2.90%
2012-05-09 0 0.069 0.066 0.069 0.066 0.069 2,420,000 161,380 0.0667 0.515 0.492 0.515 0.492 0.515 324,350 0.4975 0.00%
2012-05-08 0 0.069 0.068 0.069 0.068 0.069 662,000 45,016 0.0680 0.515 0.507 0.515 0.507 0.515 88,727 0.5074 -1.43%
2012-05-07 0 0.070 0.069 0.070 0.068 0.070 1,642,000 112,224 0.0683 0.522 0.515 0.522 0.507 0.522 220,075 0.5099 0.00%
2012-05-04 0 0.070 0.069 0.070 0.068 0.070 1,540,000 106,760 0.0693 0.522 0.515 0.522 0.507 0.522 206,404 0.5172 1.45%
2012-05-03 0 0.069 0.068 0.069 0.068 0.070 4,792,000 333,760 0.0696 0.515 0.507 0.515 0.507 0.522 642,266 0.5197 -1.43%
2012-05-02 0 0.070 0.068 0.070 0.068 0.070 440,000 30,500 0.0693 0.522 0.507 0.522 0.507 0.522 58,973 0.5172 0.00%
2012-04-30 0 0.070 0.068 0.070 0.066 0.070 1,580,000 107,160 0.0678 0.522 0.507 0.522 0.492 0.522 211,766 0.5060 0.00%
2012-04-27 0 0.070 0.068 0.070 0.068 0.070 1,915,000 132,480 0.0692 0.522 0.507 0.522 0.507 0.522 256,665 0.5162 -2.78%
2012-04-26 0 0.072 0.070 0.072 0.069 0.072 2,145,800 150,106 0.0700 0.537 0.522 0.537 0.515 0.537 287,599 0.5219 0.00%
2012-04-25 0 0.072 0.070 0.072 0.071 0.073 542,000 38,760 0.0715 0.537 0.522 0.537 0.530 0.545 72,644 0.5336 2.86%
2012-04-24 0 0.070 0.069 0.070 0.068 0.074 6,045,000 425,380 0.0704 0.522 0.515 0.522 0.507 0.552 810,204 0.5250 1.45%
2012-04-23 0 0.069 0.068 0.069 0.069 0.071 120,000 8,320 0.0693 0.515 0.507 0.515 0.515 0.530 16,083 0.5173 -1.43%
2012-04-20 0 0.070 0.068 0.071 0.069 0.072 1,840,000 128,580 0.0699 0.522 0.507 0.530 0.515 0.537 246,613 0.5214 1.45%
2012-04-19 0 0.069 0.068 0.069 0.066 0.069 960,000 64,660 0.0674 0.515 0.507 0.515 0.492 0.515 128,668 0.5025 -1.43%
2012-04-18 0 0.070 0.067 0.070 - - 0 0 - 0.522 0.500 0.522 - - 0 - 0.00%
2012-04-17 0 0.070 0.067 0.070 0.069 0.070 242,000 16,720 0.0691 0.522 0.500 0.522 0.515 0.522 32,435 0.5155 0.00%
2012-04-16 0 0.070 0.067 0.070 0.064 0.070 1,305,000 88,720 0.0680 0.522 0.500 0.522 0.478 0.522 174,908 0.5072 1.45%
2012-04-13 0 0.069 0.067 0.069 0.064 0.069 6,497,200 431,225 0.0664 0.515 0.500 0.515 0.478 0.515 870,812 0.4952 0.00%
2012-04-12 0 0.069 0.067 0.069 0.067 0.069 1,083,000 74,480 0.0688 0.515 0.500 0.515 0.500 0.515 145,153 0.5131 -1.43%
2012-04-11 0 0.070 0.066 0.070 - - 0 0 - 0.522 0.492 0.522 - - 0 - 0.00%
2012-04-10 0 0.070 0.067 0.070 0.068 0.070 100,000 6,960 0.0696 0.522 0.500 0.522 0.507 0.522 13,403 0.5193 1.45%
2012-04-05 0 0.069 0.067 0.069 0.069 0.069 900,000 61,980 0.0689 0.515 0.500 0.515 0.515 0.515 120,626 0.5138 0.00%
2012-04-03 0 0.069 0.067 0.069 0.068 0.070 2,150,000 147,700 0.0687 0.515 0.500 0.515 0.507 0.522 288,162 0.5126 -1.43%
2012-04-02 0 0.070 0.068 0.070 0.066 0.071 5,400,000 358,820 0.0664 0.522 0.507 0.522 0.492 0.530 723,756 0.4958 0.00%
2012-03-30 0 0.070 0.069 0.070 0.067 0.073 6,890,000 472,080 0.0685 0.522 0.515 0.522 0.500 0.545 923,459 0.5112 0.00%
2012-03-29 0 0.070 0.066 0.070 - - 10,000 600 0.0600 0.522 0.492 0.522 - - 1,340 0.4477 0.00%
2012-03-28 0 0.070 0.068 0.070 0.068 0.071 471,200 32,694 0.0694 0.522 0.507 0.522 0.507 0.530 63,154 0.5177 0.00%
2012-03-27 0 0.070 0.068 0.070 0.070 0.070 420,000 29,400 0.0700 0.522 0.507 0.522 0.522 0.522 56,292 0.5223 -1.41%
2012-03-26 0 0.071 0.068 0.071 0.068 0.071 510,000 35,360 0.0693 0.530 0.507 0.530 0.507 0.530 68,355 0.5173 0.00%
2012-03-23 0 0.071 0.070 0.071 0.069 0.071 620,000 43,120 0.0695 0.530 0.522 0.530 0.515 0.530 83,098 0.5189 -1.39%
2012-03-22 0 0.072 0.070 0.072 0.070 0.072 1,020,000 71,480 0.0701 0.537 0.522 0.537 0.522 0.537 136,709 0.5229 -1.37%
2012-03-21 0 0.073 0.071 0.073 0.071 0.073 1,830,000 131,700 0.0720 0.545 0.530 0.545 0.530 0.545 245,273 0.5370 -2.67%
2012-03-20 0 0.075 0.072 0.075 0.072 0.075 3,760,000 278,540 0.0741 0.560 0.537 0.560 0.537 0.560 503,948 0.5527 1.35%
2012-03-19 0 0.074 0.072 0.074 0.072 0.075 1,800,000 131,200 0.0729 0.552 0.537 0.552 0.537 0.560 241,252 0.5438 1.37%
2012-03-16 0 0.073 0.071 0.073 0.072 0.075 1,446,000 104,550 0.0723 0.545 0.530 0.545 0.537 0.560 193,806 0.5395 -1.35%
2012-03-15 0 0.074 0.073 0.074 0.070 0.077 24,937,000 1,824,045 0.0731 0.552 0.545 0.552 0.522 0.575 3,342,277 0.5457 2.78%
2012-03-14 0 0.072 0.071 0.072 0.066 0.073 11,940,000 857,860 0.0718 0.537 0.530 0.537 0.492 0.545 1,600,304 0.5361 1.41%
2012-03-13 0 0.071 0.069 0.071 0.069 0.072 2,784,000 197,132 0.0708 0.530 0.515 0.530 0.515 0.537 373,136 0.5283 0.00%
2012-03-12 0 0.071 0.070 0.071 0.068 0.071 6,221,200 427,592 0.0687 0.530 0.522 0.530 0.507 0.530 833,820 0.5128 0.00%
2012-03-09 0 0.071 0.069 0.071 0.069 0.072 1,620,000 112,920 0.0697 0.530 0.515 0.530 0.515 0.537 217,127 0.5201 0.00%
2012-03-08 0 0.071 0.070 0.071 0.068 0.071 1,720,000 119,780 0.0696 0.530 0.522 0.530 0.507 0.530 230,530 0.5196 1.43%
2012-03-07 0 0.070 0.069 0.070 0.068 0.070 2,540,000 173,520 0.0683 0.522 0.515 0.522 0.507 0.522 340,433 0.5097 0.00%
2012-03-06 0 0.070 0.069 0.070 0.068 0.070 5,563,000 384,580 0.0691 0.522 0.515 0.522 0.507 0.522 745,602 0.5158 0.00%
2012-03-05 0 0.070 0.069 0.070 0.069 0.071 1,167,000 81,755 0.0701 0.522 0.515 0.522 0.515 0.530 156,412 0.5227 -1.41%
2012-03-02 0 0.071 0.070 0.071 0.069 0.072 7,610,000 535,240 0.0703 0.530 0.522 0.530 0.515 0.537 1,019,959 0.5248 -1.39%
2012-03-01 0 0.072 0.071 0.072 0.071 0.075 9,300,000 677,560 0.0729 0.537 0.530 0.537 0.530 0.560 1,246,468 0.5436 -1.37%
2012-02-29 0 0.073 0.071 0.073 0.070 0.073 11,947,000 857,267 0.0718 0.545 0.530 0.545 0.522 0.545 1,601,242 0.5354 2.82%
2012-02-28 0 0.071 0.070 0.071 0.070 0.073 3,000,000 212,240 0.0707 0.530 0.522 0.530 0.522 0.545 402,086 0.5278 -2.74%
2012-02-27 0 0.073 0.071 0.073 0.071 0.075 6,621,200 475,098 0.0718 0.545 0.530 0.545 0.530 0.560 887,432 0.5354 0.00%
2012-02-24 0 0.073 0.072 0.073 0.071 0.075 8,860,000 640,120 0.0722 0.545 0.537 0.545 0.530 0.560 1,187,495 0.5391 -1.35%
2012-02-23 0 0.074 0.073 0.074 0.072 0.080 49,550,200 3,735,543 0.0754 0.552 0.545 0.552 0.537 0.597 6,641,155 0.5625 5.71%
2012-02-22 0 0.070 0.068 0.070 0.066 0.072 12,120,000 836,100 0.0690 0.522 0.507 0.522 0.492 0.537 1,624,429 0.5147 6.06%
2012-02-21 0 0.066 0.064 0.066 0.063 0.066 10,945,000 699,585 0.0639 0.492 0.478 0.492 0.470 0.492 1,466,945 0.4769 0.00%
2012-02-20 0 0.066 0.064 0.066 0.062 0.070 30,820,000 2,010,580 0.0652 0.492 0.478 0.492 0.463 0.522 4,130,768 0.4867 0.00%
2012-02-17 0 0.066 0.065 0.066 0.056 0.067 73,790,000 4,617,750 0.0626 0.492 0.485 0.492 0.418 0.500 9,889,986 0.4669 17.86%
2012-02-16 0 0.056 0.055 0.056 0.053 0.058 6,950,000 386,360 0.0556 0.418 0.410 0.418 0.395 0.433 931,500 0.4148 1.82%
2012-02-15 0 0.055 0.053 0.055 0.052 0.055 6,782,000 353,994 0.0522 0.410 0.395 0.410 0.388 0.410 908,983 0.3894 -1.79%
2012-02-14 0 0.056 0.054 0.056 0.054 0.056 1,640,000 89,580 0.0546 0.418 0.403 0.418 0.403 0.418 219,807 0.4075 3.70%
2012-02-13 0 0.054 0.052 0.054 0.052 0.054 760,000 40,300 0.0530 0.403 0.388 0.403 0.388 0.403 101,862 0.3956 -1.82%
2012-02-10 0 0.055 0.054 0.055 0.052 0.055 2,914,000 156,382 0.0537 0.410 0.403 0.410 0.388 0.410 390,560 0.4004 0.00%
2012-02-09 0 0.055 0.054 0.056 0.054 0.055 1,680,000 92,160 0.0549 0.410 0.403 0.418 0.403 0.410 225,168 0.4093 1.85%
2012-02-08 0 0.054 0.052 0.054 0.051 0.057 11,180,000 598,360 0.0535 0.403 0.388 0.403 0.381 0.425 1,498,442 0.3993 -3.57%
2012-02-07 0 0.056 0.055 0.056 0.052 0.056 6,060,000 326,520 0.0539 0.418 0.410 0.418 0.388 0.418 812,215 0.4020 -1.75%
2012-02-06 0 0.057 0.053 0.057 0.050 0.057 3,920,600 210,707 0.0537 0.425 0.395 0.425 0.373 0.425 525,473 0.4010 7.55%
2012-02-03 0 0.053 0.050 0.053 0.050 0.053 4,810,000 246,090 0.0512 0.395 0.373 0.395 0.373 0.395 644,679 0.3817 -1.85%
2012-02-02 0 0.054 0.052 0.054 0.051 0.055 2,600,000 137,020 0.0527 0.403 0.388 0.403 0.381 0.410 348,475 0.3932 -1.82%
2012-02-01 0 0.055 0.052 0.055 0.052 0.055 442,200 23,867 0.0540 0.410 0.388 0.410 0.388 0.410 59,268 0.4027 0.00%
2012-01-31 0 0.055 0.052 0.055 0.052 0.055 3,220,000 173,920 0.0540 0.410 0.388 0.410 0.388 0.410 431,573 0.4030 7.84%
2012-01-30 0 0.051 0.050 0.051 0.050 0.052 560,000 28,300 0.0505 0.381 0.373 0.381 0.373 0.388 75,056 0.3771 -1.92%
2012-01-27 0 0.052 0.050 0.053 0.051 0.052 1,669,000 86,249 0.0517 0.388 0.373 0.395 0.381 0.388 223,694 0.3856 0.00%
2012-01-26 0 0.052 0.050 0.053 0.050 0.052 2,240,000 112,140 0.0501 0.388 0.373 0.395 0.373 0.388 300,225 0.3735 -1.89%
2012-01-20 0 0.053 0.050 0.053 0.051 0.053 900,000 46,380 0.0515 0.395 0.373 0.395 0.381 0.395 120,626 0.3845 0.00%
2012-01-19 0 0.053 0.052 0.053 0.050 0.053 3,640,000 188,660 0.0518 0.395 0.388 0.395 0.373 0.395 487,865 0.3867 6.00%
2012-01-18 0 0.050 0.049 0.050 0.049 0.050 920,000 45,120 0.0490 0.373 0.366 0.373 0.366 0.373 123,307 0.3659 -3.85%
2012-01-17 0 0.052 0.050 0.052 0.050 0.052 340,000 17,180 0.0505 0.388 0.373 0.388 0.373 0.388 45,570 0.3770 0.00%
2012-01-16 0 0.052 0.049 0.052 0.049 0.052 1,320,400 65,038 0.0493 0.388 0.366 0.388 0.366 0.388 176,972 0.3675 0.00%
2012-01-13 0 0.052 0.050 0.052 0.049 0.052 184,000 9,148 0.0497 0.388 0.373 0.388 0.366 0.388 24,661 0.3709 0.00%
2012-01-12 0 0.052 0.051 0.052 0.050 0.052 1,160,000 59,720 0.0515 0.388 0.381 0.388 0.373 0.388 155,473 0.3841 -1.89%
2012-01-11 0 0.053 0.050 0.053 0.049 0.053 1,060,800 55,116 0.0520 0.395 0.373 0.395 0.366 0.395 142,178 0.3877 1.92%
2012-01-10 0 0.052 0.049 0.052 0.051 0.052 655,000 33,245 0.0508 0.388 0.366 0.388 0.381 0.388 87,789 0.3787 -1.89%
2012-01-09 0 0.053 0.049 0.052 0.049 0.053 820,000 41,060 0.0501 0.395 0.366 0.388 0.366 0.395 109,904 0.3736 0.00%
2012-01-06 0 0.053 0.052 0.053 0.051 0.054 1,120,000 58,720 0.0524 0.395 0.388 0.395 0.381 0.403 150,112 0.3912 0.00%
2012-01-05 0 0.053 0.051 0.053 0.052 0.053 4,560,000 238,220 0.0522 0.395 0.381 0.395 0.388 0.395 611,171 0.3898 1.92%
2012-01-04 0 0.052 0.050 0.052 0.050 0.052 320,000 16,120 0.0504 0.388 0.373 0.388 0.373 0.388 42,889 0.3759 1.96%
2012-01-03 0 0.051 0.049 0.051 0.049 0.051 780,000 38,868 0.0498 0.381 0.366 0.381 0.366 0.381 104,542 0.3718 -1.92%
2011-12-30 0 0.052 0.051 0.052 0.049 0.052 70,000 3,450 0.0493 0.388 0.381 0.388 0.366 0.388 9,382 0.3677 0.00%
2011-12-29 0 0.052 0.048 0.052 0.047 0.052 171,000 8,440 0.0494 0.388 0.358 0.388 0.351 0.388 22,919 0.3683 4.00%
2011-12-28 0 0.050 0.050 0.051 0.050 0.050 407,000 20,080 0.0493 0.373 0.373 0.381 0.373 0.373 54,550 0.3681 0.00%
2011-12-23 0 0.050 0.049 0.050 0.048 0.050 324,000 15,760 0.0486 0.373 0.366 0.373 0.358 0.373 43,425 0.3629 2.04%
2011-12-22 0 0.049 0.047 0.050 0.049 0.049 480,000 23,520 0.0490 0.366 0.351 0.373 0.366 0.366 64,334 0.3656 0.00%
2011-12-21 0 0.049 0.047 0.049 0.047 0.050 3,460,000 168,480 0.0487 0.366 0.351 0.366 0.351 0.373 463,740 0.3633 -5.77%
2011-12-20 0 0.052 0.049 0.052 0.049 0.052 1,020,000 51,140 0.0501 0.388 0.366 0.388 0.366 0.388 136,709 0.3741 1.96%
2011-12-19 0 0.051 0.050 0.051 0.049 0.051 140,000 7,000 0.0500 0.381 0.373 0.381 0.366 0.381 18,764 0.3731 -1.92%
2011-12-16 0 0.052 0.050 0.052 0.048 0.052 2,171,000 107,694 0.0496 0.388 0.373 0.388 0.358 0.388 290,977 0.3701 4.00%
2011-12-15 0 0.050 0.048 0.050 0.049 0.050 2,300,000 113,680 0.0494 0.373 0.358 0.373 0.366 0.373 308,266 0.3688 -3.85%
2011-12-14 0 0.052 0.050 0.052 - - 0 0 - 0.388 0.373 0.388 - - 0 - -1.89%
2011-12-13 0 0.053 0.051 0.053 0.050 0.053 180,000 9,200 0.0511 0.395 0.381 0.395 0.373 0.395 24,125 0.3813 0.00%
2011-12-12 0 0.053 0.051 0.053 0.051 0.053 1,895,000 96,635 0.0510 0.395 0.381 0.395 0.381 0.395 253,985 0.3805 0.00%
2011-12-09 0 0.053 0.051 0.053 0.051 0.053 1,142,000 58,262 0.0510 0.395 0.381 0.395 0.381 0.395 153,061 0.3806 -1.85%
2011-12-08 0 0.054 0.052 0.054 0.053 0.054 140,000 7,440 0.0531 0.403 0.388 0.403 0.395 0.403 18,764 0.3965 0.00%
2011-12-07 0 0.054 0.052 0.054 0.051 0.054 6,120,800 318,436 0.0520 0.403 0.388 0.403 0.381 0.403 820,364 0.3882 -1.82%
2011-12-06 0 0.055 0.053 0.055 0.052 0.055 5,342,000 278,750 0.0522 0.410 0.395 0.410 0.388 0.410 715,982 0.3893 -1.79%
2011-12-05 0 0.056 0.053 0.056 0.053 0.056 480,000 25,800 0.0538 0.418 0.395 0.418 0.395 0.418 64,334 0.4010 -1.75%
2011-12-02 0 0.057 0.055 0.057 0.055 0.057 65,000 3,390 0.0522 0.425 0.410 0.425 0.410 0.425 8,712 0.3891 0.00%
2011-12-01 0 0.057 0.053 0.057 0.054 0.057 2,400,000 130,100 0.0542 0.425 0.395 0.425 0.403 0.425 321,669 0.4045 7.55%
2011-11-30 0 0.053 0.052 0.054 0.052 0.060 3,040,000 166,100 0.0546 0.395 0.388 0.403 0.388 0.448 407,448 0.4077 -3.64%
2011-11-29 0 0.055 0.053 0.055 0.052 0.055 1,800,000 95,440 0.0530 0.410 0.395 0.410 0.388 0.410 241,252 0.3956 1.85%
2011-11-28 0 0.054 0.052 0.054 0.052 0.054 4,040,000 212,980 0.0527 0.403 0.388 0.403 0.388 0.403 541,476 0.3933 -1.82%
2011-11-25 0 0.055 0.054 0.055 0.053 0.055 3,758,000 202,588 0.0539 0.410 0.403 0.410 0.395 0.410 503,680 0.4022 -1.79%
2011-11-24 0 0.056 0.054 0.056 0.054 0.056 1,560,000 84,820 0.0544 0.418 0.403 0.418 0.403 0.418 209,085 0.4057 -1.75%
2011-11-23 0 0.057 0.055 0.057 0.055 0.059 2,281,000 129,607 0.0568 0.425 0.410 0.425 0.410 0.440 305,720 0.4239 0.00%
2011-11-22 0 0.057 0.055 0.057 0.053 0.057 2,740,000 152,000 0.0555 0.425 0.410 0.425 0.395 0.425 367,239 0.4139 0.00%
2011-11-21 0 0.057 0.056 0.057 0.056 0.058 1,800,000 103,040 0.0572 0.425 0.418 0.425 0.418 0.433 241,252 0.4271 3.64%
2011-11-18 0 0.055 0.053 0.055 0.053 0.055 301,400 16,101 0.0534 0.410 0.395 0.410 0.395 0.410 40,396 0.3986 -1.79%
2011-11-17 0 0.056 0.055 0.056 0.053 0.056 300,000 16,000 0.0533 0.418 0.410 0.418 0.395 0.418 40,209 0.3979 0.00%
2011-11-16 0 0.056 0.054 0.056 0.054 0.057 4,624,000 256,900 0.0556 0.418 0.403 0.418 0.403 0.425 619,749 0.4145 -3.45%
2011-11-15 0 0.058 0.057 0.058 0.053 0.058 8,280,000 457,580 0.0553 0.433 0.425 0.433 0.395 0.433 1,109,759 0.4123 7.41%
2011-11-14 0 0.054 0.053 0.054 0.051 0.055 1,993,000 105,045 0.0527 0.403 0.395 0.403 0.381 0.410 267,119 0.3933 3.85%
2011-11-11 0 0.052 0.051 0.052 0.049 0.052 600,000 30,740 0.0512 0.388 0.381 0.388 0.366 0.388 80,417 0.3823 0.00%
2011-11-10 0 0.052 0.049 0.052 0.049 0.052 3,490,000 174,800 0.0501 0.388 0.366 0.388 0.366 0.388 467,761 0.3737 0.00%
2011-11-09 0 0.052 0.051 0.052 0.051 0.052 742,000 38,524 0.0519 0.388 0.381 0.388 0.381 0.388 99,449 0.3874 -1.89%
2011-11-08 0 0.053 0.051 0.053 0.052 0.054 133,000 6,856 0.0515 0.395 0.381 0.395 0.388 0.403 17,826 0.3846 0.00%
2011-11-07 0 0.053 0.052 0.053 0.052 0.054 1,840,000 97,260 0.0529 0.395 0.388 0.395 0.388 0.403 246,613 0.3944 -3.64%
2011-11-04 0 0.055 0.054 0.055 0.053 0.055 2,080,000 112,540 0.0541 0.410 0.403 0.410 0.395 0.410 278,780 0.4037 3.77%
2011-11-03 0 0.053 0.051 0.053 0.051 0.053 1,722,600 89,577 0.0520 0.395 0.381 0.395 0.381 0.395 230,878 0.3880 1.92%
2011-11-02 0 0.052 0.050 0.052 0.050 0.052 1,640,000 83,800 0.0511 0.388 0.373 0.388 0.373 0.388 219,807 0.3812 0.00%
2011-11-01 0 0.052 0.051 0.052 0.051 0.053 4,180,000 215,400 0.0515 0.388 0.381 0.388 0.381 0.395 560,240 0.3845 -1.89%
2011-10-31 0 0.053 0.053 0.054 0.051 0.053 760,000 40,160 0.0528 0.395 0.395 0.403 0.381 0.395 101,862 0.3943 -1.85%
2011-10-28 0 0.054 0.051 0.054 0.051 0.054 6,875,800 364,155 0.0530 0.403 0.381 0.403 0.381 0.403 921,555 0.3952 5.88%
2011-10-27 0 0.051 0.050 0.051 0.047 0.051 1,872,600 91,454 0.0488 0.381 0.373 0.381 0.351 0.381 250,982 0.3644 4.08%
2011-10-26 0 0.049 0.048 0.049 0.047 0.049 530,000 25,160 0.0475 0.366 0.358 0.366 0.351 0.366 71,035 0.3542 -2.00%
2011-10-25 0 0.050 0.047 0.050 0.048 0.050 1,981,000 96,043 0.0485 0.373 0.351 0.373 0.358 0.373 265,511 0.3617 2.04%
2011-10-24 0 0.049 0.048 0.050 0.048 0.050 4,188,000 205,060 0.0490 0.366 0.358 0.373 0.358 0.373 561,313 0.3653 0.00%
2011-10-21 0 0.049 0.048 0.049 0.047 0.049 600,000 28,740 0.0479 0.366 0.358 0.366 0.351 0.366 80,417 0.3574 2.08%
2011-10-20 0 0.048 0.047 0.048 0.046 0.050 7,220,000 347,500 0.0481 0.358 0.351 0.358 0.343 0.373 967,688 0.3591 2.13%
2011-10-19 0 0.047 0.045 0.047 0.045 0.048 2,220,400 101,034 0.0455 0.351 0.336 0.351 0.336 0.358 297,598 0.3395 -2.08%
2011-10-18 0 0.048 0.047 0.048 0.045 0.048 3,680,000 169,260 0.0460 0.358 0.351 0.358 0.336 0.358 493,226 0.3432 0.00%
2011-10-17 0 0.048 0.048 0.049 0.048 0.049 1,220,400 58,895 0.0483 0.358 0.358 0.366 0.358 0.366 163,569 0.3601 0.00%
2011-10-14 0 0.048 0.046 0.048 0.046 0.048 670,000 31,660 0.0473 0.358 0.343 0.358 0.343 0.358 89,799 0.3526 -2.04%
2011-10-13 0 0.049 0.047 0.049 0.046 0.049 10,940,000 518,940 0.0474 0.366 0.351 0.366 0.343 0.366 1,466,275 0.3539 6.52%
2011-10-12 0 0.046 0.046 0.048 0.046 0.050 2,744,400 133,916 0.0488 0.343 0.343 0.358 0.343 0.373 367,829 0.3641 -8.00%
2011-10-11 0 0.050 0.048 0.050 0.048 0.054 5,340,000 260,480 0.0488 0.373 0.358 0.373 0.358 0.403 715,714 0.3639 6.38%
2011-10-10 0 0.047 0.045 0.047 0.045 0.047 1,560,000 71,780 0.0460 0.351 0.336 0.351 0.336 0.351 209,085 0.3433 -2.08%
2011-10-07 0 0.048 0.046 0.048 0.046 0.048 900,000 41,860 0.0465 0.358 0.343 0.358 0.343 0.358 120,626 0.3470 0.00%
2011-10-06 0 0.048 0.046 0.048 0.046 0.050 1,032,000 48,940 0.0474 0.358 0.343 0.358 0.343 0.373 138,318 0.3538 0.00%
2011-10-04 0 0.048 0.045 0.048 0.045 0.048 2,080,600 95,042 0.0457 0.358 0.336 0.358 0.336 0.358 278,860 0.3408 -4.00%
2011-10-03 0 0.050 0.047 0.050 0.042 0.050 17,560,800 823,396 0.0469 0.373 0.351 0.373 0.313 0.373 2,353,653 0.3498 0.00%
2011-09-30 0 0.050 0.049 0.050 0.044 0.050 4,880,000 226,710 0.0465 0.373 0.366 0.373 0.328 0.373 654,061 0.3466 0.00%
2011-09-28 0 0.050 0.046 0.050 0.050 0.050 500,000 25,000 0.0500 0.373 0.343 0.373 0.373 0.373 67,014 0.3731 0.00%
2011-09-27 0 0.050 0.047 0.051 0.041 0.050 7,963,600 380,120 0.0477 0.373 0.351 0.381 0.306 0.373 1,067,352 0.3561 6.38%
2011-09-26 0 0.047 0.046 0.047 0.042 0.051 4,640,000 209,320 0.0451 0.351 0.343 0.351 0.313 0.381 621,894 0.3366 0.00%
2011-09-23 0 0.047 0.047 0.048 0.039 0.050 19,681,000 900,696 0.0458 0.351 0.351 0.358 0.291 0.373 2,637,821 0.3415 14.63%
2011-09-22 0 0.041 0.040 0.042 0.039 0.044 17,580,000 706,820 0.0402 0.306 0.298 0.313 0.291 0.328 2,356,227 0.3000 -10.87%
2011-09-21 0 0.046 0.044 0.047 0.044 0.048 6,520,000 293,160 0.0450 0.343 0.328 0.351 0.328 0.358 873,868 0.3355 -9.80%
2011-09-20 0 0.051 0.048 0.051 0.045 0.054 30,340,000 1,503,440 0.0496 0.381 0.358 0.381 0.336 0.403 4,066,434 0.3697 -8.93%
2011-09-19 0 0.056 0.055 0.056 0.055 0.056 1,920,000 105,720 0.0551 0.418 0.410 0.418 0.410 0.418 257,335 0.4108 -1.75%
2011-09-16 0 0.057 0.055 0.057 0.054 0.058 2,540,000 143,800 0.0566 0.425 0.410 0.425 0.403 0.433 340,433 0.4224 -1.72%
2011-09-15 0 0.058 0.057 0.059 0.053 0.058 10,237,400 561,024 0.0548 0.433 0.425 0.440 0.395 0.433 1,372,107 0.4089 -3.33%
2011-09-14 0 0.060 0.057 0.060 0.056 0.060 1,222,000 68,860 0.0564 0.448 0.425 0.448 0.418 0.448 163,783 0.4204 3.45%
2011-09-12 0 0.058 0.056 0.058 0.058 0.058 140,000 8,120 0.0580 0.433 0.418 0.433 0.433 0.433 18,764 0.4327 -3.33%
2011-09-09 0 0.060 0.057 0.060 0.056 0.060 2,320,000 134,280 0.0579 0.448 0.425 0.448 0.418 0.448 310,947 0.4318 0.00%
2011-09-08 0 0.060 0.058 0.060 0.057 0.065 2,629,000 154,530 0.0588 0.448 0.433 0.448 0.425 0.485 352,362 0.4386 -1.64%
2011-09-07 0 0.061 0.059 0.061 0.057 0.062 1,720,000 103,480 0.0602 0.455 0.440 0.455 0.425 0.463 230,530 0.4489 1.67%
2011-09-06 0 0.060 0.058 0.060 0.056 0.060 4,180,000 237,940 0.0569 0.448 0.433 0.448 0.418 0.448 560,240 0.4247 0.00%
2011-09-05 0 0.060 0.057 0.060 0.059 0.062 2,680,000 159,640 0.0596 0.448 0.425 0.448 0.440 0.463 359,197 0.4444 -3.23%
2011-09-02 0 0.062 0.061 0.062 0.060 0.063 3,020,000 183,240 0.0607 0.463 0.455 0.463 0.448 0.470 404,767 0.4527 -1.59%
2011-09-01 0 0.063 0.062 0.063 0.061 0.069 5,620,000 361,580 0.0643 0.470 0.463 0.470 0.455 0.515 753,242 0.4800 5.00%
2011-08-31 0 0.060 0.059 0.061 0.056 0.060 1,825,000 105,680 0.0579 0.448 0.440 0.455 0.418 0.448 244,603 0.4320 1.69%
2011-08-30 0 0.059 0.057 0.059 0.057 0.060 960,000 55,900 0.0582 0.440 0.425 0.440 0.425 0.448 128,668 0.4345 -4.84%
2011-08-29 0 0.062 0.059 0.062 0.062 0.063 240,000 14,900 0.0621 0.463 0.440 0.463 0.463 0.470 32,167 0.4632 3.33%
2011-08-26 0 0.060 0.058 0.060 0.060 0.063 12,570,000 754,520 0.0600 0.448 0.433 0.448 0.448 0.470 1,684,742 0.4479 0.00%
2011-08-25 0 0.060 0.059 0.061 0.058 0.061 2,590,000 153,035 0.0591 0.448 0.440 0.455 0.433 0.455 347,135 0.4409 -1.64%
2011-08-24 0 0.061 0.059 0.061 0.058 0.063 3,180,000 190,820 0.0600 0.455 0.440 0.455 0.433 0.470 426,212 0.4477 1.67%
2011-08-23 0 0.060 0.057 0.060 0.050 0.060 9,200,000 532,320 0.0579 0.448 0.425 0.448 0.373 0.448 1,233,065 0.4317 15.38%
2011-08-22 0 0.052 0.052 0.054 0.050 0.059 35,400,000 1,896,920 0.0536 0.388 0.388 0.403 0.373 0.440 4,744,620 0.3998 -11.86%
2011-08-19 0 0.059 0.055 0.059 0.055 0.059 3,006,200 171,326 0.0570 0.440 0.410 0.440 0.410 0.440 402,917 0.4252 0.00%
2011-08-18 0 0.059 0.056 0.059 0.058 0.062 6,540,000 392,310 0.0600 0.440 0.418 0.440 0.433 0.463 876,548 0.4476 -6.35%
2011-08-17 0 0.063 0.062 0.063 0.061 0.066 6,104,000 381,132 0.0624 0.470 0.463 0.470 0.455 0.492 818,112 0.4659 -1.56%
2011-08-16 0 0.064 0.064 0.065 0.063 0.064 585,000 37,220 0.0636 0.478 0.478 0.485 0.470 0.478 78,407 0.4747 -3.03%
2011-08-15 0 0.066 0.065 0.066 0.063 0.067 6,162,000 400,664 0.0650 0.492 0.485 0.492 0.470 0.500 825,886 0.4851 4.76%
2011-08-12 0 0.063 0.062 0.063 0.062 0.065 2,163,800 137,543 0.0636 0.470 0.463 0.470 0.463 0.485 290,012 0.4743 1.61%
2011-08-11 0 0.062 0.060 0.063 0.060 0.063 2,560,000 156,600 0.0612 0.463 0.448 0.470 0.448 0.470 343,114 0.4564 0.00%
2011-08-10 0 0.062 0.062 0.063 0.061 0.066 6,180,000 392,120 0.0634 0.463 0.463 0.470 0.455 0.492 828,298 0.4734 -1.59%
2011-08-09 0 0.063 0.062 0.063 0.056 0.064 10,840,000 639,740 0.0590 0.470 0.463 0.470 0.418 0.478 1,452,872 0.4403 -3.08%
2011-08-08 0 0.065 0.065 0.066 0.061 0.069 16,560,000 1,084,160 0.0655 0.485 0.485 0.492 0.455 0.515 2,219,517 0.4885 -12.16%
2011-08-05 0 0.074 0.071 0.074 0.066 0.074 9,200,000 660,720 0.0718 0.552 0.530 0.552 0.492 0.552 1,233,065 0.5358 -3.90%
2011-08-04 0 0.077 0.075 0.078 0.076 0.078 3,686,000 281,560 0.0764 0.575 0.560 0.582 0.567 0.582 494,030 0.5699 0.00%
2011-08-03 0 0.077 0.074 0.077 0.075 0.077 4,663,000 351,704 0.0754 0.575 0.552 0.575 0.560 0.575 624,976 0.5627 -1.28%
2011-08-02 0 0.078 0.079 0.080 0.076 0.082 12,230,000 970,490 0.0794 0.582 0.589 0.597 0.567 0.612 1,639,172 0.5921 0.00%
2011-08-01 0 0.078 0.076 0.078 0.075 0.079 1,025,600 79,164 0.0772 0.582 0.567 0.582 0.560 0.589 137,460 0.5759 1.30%
2011-07-29 0 0.077 0.077 0.078 0.072 0.079 12,280,000 931,700 0.0759 0.575 0.575 0.582 0.537 0.589 1,645,874 0.5661 1.32%
2011-07-28 0 0.076 0.076 0.077 0.068 0.078 13,880,000 1,024,380 0.0738 0.567 0.567 0.575 0.507 0.582 1,860,320 0.5506 4.11%
2011-07-27 0 0.073 0.072 0.073 0.069 0.074 21,861,000 1,578,262 0.0722 0.545 0.537 0.545 0.515 0.552 2,930,004 0.5387 4.29%
2011-07-26 0 0.070 0.069 0.070 0.066 0.071 16,982,600 1,185,536 0.0698 0.522 0.515 0.522 0.492 0.530 2,276,158 0.5208 6.06%
2011-07-25 0 0.066 0.065 0.067 0.065 0.069 4,475,000 296,620 0.0663 0.492 0.485 0.500 0.485 0.515 599,779 0.4945 -1.49%
2011-07-22 0 0.067 0.066 0.067 0.064 0.071 26,827,000 1,807,285 0.0674 0.500 0.492 0.500 0.478 0.530 3,595,591 0.5026 6.35%
2011-07-21 0 0.063 0.061 0.063 0.060 0.065 15,160,200 927,251 0.0612 0.470 0.455 0.470 0.448 0.485 2,031,904 0.4563 -3.08%
2011-07-20 0 0.065 0.063 0.065 0.060 0.067 12,400,000 795,420 0.0641 0.485 0.470 0.485 0.448 0.500 1,661,957 0.4786 1.56%
2011-07-19 0 0.064 0.063 0.064 0.060 0.069 30,070,000 1,900,790 0.0632 0.478 0.470 0.478 0.448 0.515 4,030,247 0.4716 -11.11%
2011-07-18 0 0.072 0.070 0.072 0.070 0.076 9,902,000 727,070 0.0734 0.537 0.522 0.537 0.522 0.567 1,327,153 0.5478 -7.69%
2011-07-15 0 0.078 0.076 0.078 0.076 0.078 500,000 38,720 0.0774 0.582 0.567 0.582 0.567 0.582 67,014 0.5778 -1.27%
2011-07-14 0 0.079 0.077 0.079 0.075 0.079 822,600 63,875 0.0777 0.589 0.575 0.589 0.560 0.589 110,252 0.5794 1.28%
2011-07-13 0 0.078 0.078 0.079 0.075 0.079 1,655,000 127,030 0.0768 0.582 0.582 0.589 0.560 0.589 221,818 0.5727 0.00%
2011-07-12 0 0.078 0.076 0.078 0.076 0.080 3,400,000 263,060 0.0774 0.582 0.567 0.582 0.567 0.597 455,698 0.5773 -2.50%
2011-07-11 0 0.080 0.079 0.080 0.078 0.080 2,440,000 193,940 0.0795 0.597 0.589 0.597 0.582 0.597 327,030 0.5930 0.00%
2011-07-08 0 0.080 0.079 0.080 0.077 0.080 11,060,000 866,400 0.0783 0.597 0.589 0.597 0.575 0.597 1,482,359 0.5845 0.00%
2011-07-07 0 0.080 0.079 0.080 0.078 0.080 5,488,000 431,792 0.0787 0.597 0.589 0.597 0.582 0.597 735,550 0.5870 0.00%
2011-07-06 0 0.080 0.079 0.080 0.078 0.080 7,200,000 566,820 0.0787 0.597 0.589 0.597 0.582 0.597 965,007 0.5874 -1.23%
2011-07-05 0 0.081 0.079 0.081 0.079 0.081 6,532,000 518,899 0.0794 0.604 0.589 0.604 0.589 0.604 875,476 0.5927 -2.41%
2011-07-04 0 0.083 0.081 0.083 0.081 0.083 2,140,800 175,957 0.0822 0.619 0.604 0.619 0.604 0.619 286,929 0.6132 2.47%
2011-06-30 0 0.081 0.080 0.081 0.078 0.081 11,220,000 888,980 0.0792 0.604 0.597 0.604 0.582 0.604 1,503,803 0.5912 1.25%
2011-06-29 0 0.080 0.079 0.080 0.078 0.083 7,299,000 581,787 0.0797 0.597 0.589 0.597 0.582 0.619 978,276 0.5947 -4.76%
2011-06-28 0 0.084 0.082 0.084 0.080 0.084 4,160,000 340,580 0.0819 0.627 0.612 0.627 0.597 0.627 557,560 0.6108 -1.18%
2011-06-27 0 0.085 0.084 0.085 0.082 0.085 3,280,000 275,740 0.0841 0.634 0.627 0.634 0.612 0.634 439,615 0.6272 -3.41%
2011-06-24 0 0.088 0.086 0.088 0.084 0.088 6,820,000 579,600 0.0850 0.657 0.642 0.657 0.627 0.657 914,077 0.6341 2.33%
2011-06-23 0 0.086 0.086 0.087 0.083 0.090 11,980,000 1,043,820 0.0871 0.642 0.642 0.649 0.619 0.671 1,605,665 0.6501 4.88%
2011-06-22 0 0.082 0.080 0.082 0.080 0.084 7,685,000 621,870 0.0809 0.612 0.597 0.612 0.597 0.627 1,030,011 0.6038 -1.20%
2011-06-21 0 0.083 0.082 0.083 0.080 0.083 2,600,000 211,020 0.0812 0.619 0.612 0.619 0.597 0.619 348,475 0.6056 -1.19%
2011-06-20 0 0.084 0.082 0.084 0.082 0.086 7,040,000 586,920 0.0834 0.627 0.612 0.627 0.612 0.642 943,563 0.6220 -2.33%
2011-06-17 0 0.086 0.084 0.086 0.085 0.089 9,420,000 817,000 0.0867 0.642 0.627 0.642 0.634 0.664 1,262,551 0.6471 -4.44%
2011-06-16 0 0.090 0.087 0.090 0.083 0.090 13,980,000 1,214,280 0.0869 0.671 0.649 0.671 0.619 0.671 1,873,723 0.6481 0.00%
2011-06-15 0 0.090 0.088 0.090 0.087 0.090 3,920,000 348,060 0.0888 0.671 0.657 0.671 0.649 0.671 525,393 0.6625 0.00%
2011-06-14 0 0.090 0.088 0.090 0.086 0.090 4,280,000 379,400 0.0886 0.671 0.657 0.671 0.642 0.671 573,643 0.6614 1.12%
2011-06-13 0 0.089 0.088 0.089 0.085 0.090 9,450,000 843,980 0.0893 0.664 0.657 0.664 0.634 0.671 1,266,572 0.6663 2.30%
2011-06-10 0 0.087 0.086 0.087 0.083 0.091 16,740,000 1,436,510 0.0858 0.649 0.642 0.649 0.619 0.679 2,243,642 0.6403 -5.43%
2011-06-09 0 0.092 0.091 0.092 0.086 0.092 21,140,000 1,894,790 0.0896 0.686 0.679 0.686 0.642 0.686 2,833,369 0.6687 0.00%
2011-06-08 0 0.092 0.090 0.092 0.087 0.100 23,904,000 2,189,980 0.0916 0.686 0.671 0.686 0.649 0.746 3,203,825 0.6836 -7.07%
2011-06-07 0 0.099 0.098 0.099 0.098 0.100 1,165,000 115,270 0.0989 0.739 0.731 0.739 0.731 0.746 156,144 0.7382 0.00%
2011-06-03 0 0.099 0.097 0.099 0.097 0.101 5,820,000 574,840 0.0988 0.739 0.724 0.739 0.724 0.754 780,048 0.7369 -1.98%
2011-06-02 0 0.101 0.100 0.101 0.100 0.101 4,140,000 413,720 0.0999 0.754 0.746 0.754 0.746 0.754 554,879 0.7456 -0.98%
2011-06-01 0 0.102 0.100 0.102 0.099 0.103 7,880,000 798,020 0.1013 0.761 0.746 0.761 0.739 0.768 1,056,147 0.7556 3.03%
2011-05-31 0 0.099 0.098 0.100 0.099 0.100 4,462,000 444,680 0.0997 0.739 0.731 0.746 0.739 0.746 598,037 0.7436 -1.00%
2011-05-30 0 0.100 0.098 0.100 0.099 0.101 5,496,000 546,940 0.0995 0.746 0.731 0.746 0.739 0.754 736,622 0.7425 0.00%
2011-05-27 0 0.100 0.099 0.100 0.097 0.100 2,512,800 246,832 0.0982 0.746 0.739 0.746 0.724 0.746 336,788 0.7329 0.00%
2011-05-26 0 0.100 0.098 0.100 0.099 0.100 3,588,000 356,216 0.0993 0.746 0.731 0.746 0.739 0.746 480,895 0.7407 0.00%
2011-05-25 0 0.100 0.099 0.100 0.098 0.100 12,276,200 1,211,618 0.0987 0.746 0.739 0.746 0.731 0.746 1,645,365 0.7364 -0.99%
2011-05-24 0 0.101 0.100 0.101 0.100 0.102 2,182,000 219,383 0.1005 0.754 0.746 0.754 0.746 0.761 292,451 0.7502 0.00%
2011-05-23 0 0.101 0.099 0.100 0.099 0.101 6,680,000 667,040 0.0999 0.754 0.739 0.746 0.739 0.754 895,312 0.7450 0.00%
2011-05-20 0 0.101 0.100 0.101 0.100 0.105 22,000,000 2,244,940 0.1020 0.754 0.746 0.754 0.746 0.783 2,948,634 0.7613 -2.88%
2011-05-19 0 0.104 0.103 0.104 0.097 0.105 129,013,800 12,885,104 0.0999 0.776 0.768 0.776 0.724 0.783 17,291,567 0.7452 2.97%
2011-05-18 0 0.101 0.101 0.103 0.101 0.103 7,392,000 747,621 0.1011 0.754 0.754 0.768 0.754 0.768 990,741 0.7546 -1.94%
2011-05-17 0 0.103 0.101 0.103 0.101 0.103 15,340,800 1,559,695 0.1017 0.768 0.754 0.768 0.754 0.768 2,056,109 0.7586 0.00%
2011-05-16 0 0.103 0.102 0.103 0.102 0.104 2,080,400 213,898 0.1028 0.768 0.761 0.768 0.761 0.776 278,834 0.7671 -1.90%
2011-05-13 0 0.105 0.104 0.105 0.102 0.107 95,780,000 9,965,500 0.1040 0.783 0.776 0.783 0.761 0.798 12,837,280 0.7763 1.94%
2011-05-12 0 0.103 0.102 0.103 0.102 0.108 34,520,000 3,625,040 0.1050 0.768 0.761 0.768 0.761 0.806 4,626,675 0.7835 -1.90%
2011-05-11 0 0.105 0.104 0.105 0.101 0.108 19,900,000 2,072,420 0.1041 0.783 0.776 0.783 0.754 0.806 2,667,173 0.7770 0.96%
2011-05-09 0 0.104 0.104 0.105 0.101 0.112 48,060,000 5,014,280 0.1043 0.776 0.776 0.783 0.754 0.836 6,441,425 0.7784 -4.59%
2011-05-06 0 0.109 0.108 0.109 0.106 0.110 5,700,000 615,300 0.1079 0.813 0.806 0.813 0.791 0.821 763,964 0.8054 -0.91%
2011-05-05 0 0.110 0.109 0.111 0.109 0.111 4,142,000 453,962 0.1096 0.821 0.813 0.828 0.813 0.828 555,147 0.8177 0.92%
2011-05-04 0 0.109 0.109 0.110 0.108 0.116 9,009,000 990,720 0.1100 0.813 0.813 0.821 0.806 0.865 1,207,466 0.8205 -2.68%
2011-05-03 0 0.112 0.111 0.112 0.105 0.113 25,000,000 2,757,620 0.1103 0.836 0.828 0.836 0.783 0.843 3,350,720 0.8230 3.70%
2011-04-29 0 0.108 0.107 0.108 0.102 0.108 23,058,000 2,445,642 0.1061 0.806 0.798 0.806 0.761 0.806 3,090,436 0.7914 3.85%
2011-04-28 0 0.104 0.104 0.105 0.101 0.124 133,953,000 14,650,236 0.1094 0.776 0.776 0.783 0.754 0.925 17,953,562 0.8160 -9.57%
2011-04-27 0 0.115 0.115 0.116 0.109 0.118 76,180,000 8,726,220 0.1145 0.858 0.858 0.865 0.813 0.880 10,210,315 0.8546 7.48%
2011-04-26 0 0.107 0.106 0.108 0.105 0.108 13,890,000 1,486,450 0.1070 0.798 0.791 0.806 0.783 0.806 1,861,660 0.7985 0.00%
2011-04-21 0 0.107 0.105 0.107 0.105 0.108 66,146,000 6,985,022 0.1056 0.798 0.783 0.798 0.783 0.806 8,865,470 0.7879 1.90%
2011-04-20 0 0.105 0.104 0.105 0.103 0.107 34,930,000 3,666,960 0.1050 0.783 0.776 0.783 0.768 0.798 4,681,627 0.7833 0.00%
2011-04-19 0 0.105 0.103 0.105 0.102 0.106 8,456,000 876,746 0.1037 0.783 0.768 0.783 0.761 0.791 1,133,348 0.7736 0.00%
2011-04-18 0 0.105 0.104 0.105 0.103 0.109 17,220,000 1,810,680 0.1051 0.783 0.776 0.783 0.768 0.813 2,307,976 0.7845 -3.67%
2011-04-15 0 0.109 0.108 0.109 0.106 0.117 73,867,000 8,227,897 0.1114 0.813 0.806 0.813 0.791 0.873 9,900,307 0.8311 3.81%
2011-04-14 0 0.105 0.105 0.106 0.104 0.106 35,100,200 3,686,478 0.1050 0.783 0.783 0.791 0.776 0.791 4,704,438 0.7836 0.96%
2011-04-13 0 0.104 0.103 0.105 0.102 0.105 17,480,000 1,813,380 0.1037 0.776 0.768 0.783 0.761 0.783 2,342,824 0.7740 2.97%
2011-04-12 0 0.101 0.099 0.101 0.098 0.101 2,685,000 267,370 0.0996 0.754 0.739 0.754 0.731 0.754 359,867 0.7430 0.00%
2011-04-11 0 0.101 0.100 0.101 0.100 0.103 13,235,000 1,332,095 0.1006 0.754 0.746 0.754 0.746 0.768 1,773,871 0.7510 -1.94%
2011-04-08 0 0.103 0.102 0.103 0.102 0.104 5,201,000 535,252 0.1029 0.768 0.761 0.768 0.761 0.776 697,084 0.7678 0.00%
2011-04-07 0 0.103 0.102 0.103 0.101 0.106 57,165,600 5,877,601 0.1028 0.768 0.761 0.768 0.754 0.791 7,661,838 0.7671 -0.96%
2011-04-06 0 0.104 0.103 0.104 0.101 0.104 11,800,000 1,214,860 0.1030 0.776 0.768 0.776 0.754 0.776 1,581,540 0.7682 1.96%
2011-04-04 0 0.102 0.101 0.102 0.099 0.106 28,415,600 2,956,715 0.1041 0.761 0.754 0.761 0.739 0.791 3,808,509 0.7763 0.00%
2011-04-01 0 0.102 0.101 0.102 0.098 0.102 7,400,000 736,680 0.0996 0.761 0.754 0.761 0.731 0.761 991,813 0.7428 2.00%
2011-03-31 0 0.100 0.099 0.101 0.097 0.103 11,767,000 1,178,670 0.1002 0.746 0.739 0.754 0.724 0.768 1,577,117 0.7474 -0.99%
2011-03-30 0 0.101 0.101 0.103 0.100 0.102 3,394,800 342,532 0.1009 0.754 0.754 0.768 0.746 0.761 455,001 0.7528 -0.98%
2011-03-29 0 0.102 0.101 0.102 0.099 0.103 7,811,600 786,541 0.1007 0.761 0.754 0.761 0.739 0.768 1,046,980 0.7512 0.99%
2011-03-28 0 0.101 0.100 0.101 0.099 0.102 9,360,000 942,505 0.1007 0.754 0.746 0.754 0.739 0.761 1,254,510 0.7513 -0.98%
2011-03-25 0 0.102 0.102 0.103 0.101 0.104 7,920,200 806,699 0.1019 0.761 0.761 0.768 0.754 0.776 1,061,535 0.7599 -1.92%
2011-03-24 0 0.104 0.102 0.104 0.102 0.105 16,775,000 1,720,115 0.1025 0.776 0.761 0.776 0.761 0.783 2,248,333 0.7651 -1.89%
2011-03-23 0 0.106 0.104 0.106 0.102 0.107 10,660,000 1,123,500 0.1054 0.791 0.776 0.791 0.761 0.798 1,428,747 0.7864 2.91%
2011-03-22 0 0.103 0.102 0.104 0.102 0.108 14,295,400 1,488,919 0.1042 0.768 0.761 0.776 0.761 0.806 1,915,996 0.7771 -1.90%
2011-03-21 0 0.105 0.104 0.105 0.103 0.108 22,469,000 2,361,290 0.1051 0.783 0.776 0.783 0.768 0.806 3,011,493 0.7841 0.00%
2011-03-18 0 0.105 0.104 0.105 0.099 0.105 27,325,600 2,809,532 0.1028 0.783 0.776 0.783 0.739 0.783 3,662,418 0.7671 1.94%
2011-03-17 0 0.103 0.101 0.103 0.098 0.103 24,620,000 2,492,610 0.1012 0.768 0.754 0.768 0.731 0.768 3,299,789 0.7554 -0.96%
2011-03-16 0 0.104 0.103 0.104 0.096 0.104 48,640,000 4,939,960 0.1016 0.776 0.768 0.776 0.716 0.776 6,519,162 0.7578 7.22%
2011-03-15 0 0.097 0.094 0.098 0.091 0.100 29,375,000 2,785,225 0.0948 0.724 0.701 0.731 0.679 0.746 3,937,096 0.7074 -3.00%
2011-03-14 0 0.100 0.099 0.100 0.097 0.101 24,873,000 2,443,894 0.0983 0.746 0.739 0.746 0.724 0.754 3,333,699 0.7331 1.01%
2011-03-11 0 0.099 0.098 0.099 0.097 0.102 13,145,000 1,310,940 0.0997 0.739 0.731 0.739 0.724 0.761 1,761,809 0.7441 -3.88%
2011-03-10 0 0.103 0.101 0.104 0.101 0.105 8,906,000 914,452 0.1027 0.768 0.754 0.776 0.754 0.783 1,193,661 0.7661 0.00%
2011-03-09 0 0.103 0.101 0.102 0.101 0.107 11,575,000 1,194,255 0.1032 0.768 0.754 0.761 0.754 0.798 1,551,384 0.7698 -0.96%
2011-03-08 0 0.104 0.103 0.104 0.098 0.108 45,429,000 4,743,190 0.1044 0.776 0.768 0.776 0.731 0.806 6,088,795 0.7790 5.05%
2011-03-07 0 0.099 0.099 0.101 0.095 0.103 23,825,000 2,379,285 0.0999 0.739 0.739 0.754 0.709 0.768 3,193,237 0.7451 2.06%
2011-03-04 0 0.097 0.096 0.097 0.096 0.100 13,620,000 1,335,680 0.0981 0.724 0.716 0.724 0.716 0.746 1,825,472 0.7317 -2.02%
2011-03-03 0 0.099 0.098 0.100 0.098 0.103 20,281,000 2,053,610 0.1013 0.739 0.731 0.746 0.731 0.768 2,718,238 0.7555 2.06%
2011-03-02 0 0.097 0.097 0.098 0.092 0.098 5,155,000 494,810 0.0960 0.724 0.724 0.731 0.686 0.731 690,919 0.7162 3.19%
2011-03-01 0 0.094 0.093 0.095 0.090 0.095 10,447,000 965,721 0.0924 0.701 0.694 0.709 0.671 0.709 1,400,199 0.6897 -1.05%
2011-02-28 0 0.095 0.094 0.097 0.093 0.098 13,043,000 1,240,864 0.0951 0.709 0.701 0.724 0.694 0.731 1,748,138 0.7098 -3.06%
2011-02-25 0 0.098 0.095 0.097 0.083 0.098 40,380,000 3,778,940 0.0936 0.731 0.709 0.724 0.619 0.731 5,412,084 0.6982 10.11%
2011-02-24 0 0.089 0.088 0.089 0.088 0.097 43,072,000 4,046,662 0.0940 0.664 0.657 0.664 0.657 0.724 5,772,889 0.7010 -6.32%
2011-02-23 0 0.095 0.095 0.096 0.095 0.100 7,720,000 750,400 0.0972 0.709 0.709 0.716 0.709 0.746 1,034,702 0.7252 -5.00%
2011-02-22 0 0.100 0.098 0.100 0.093 0.101 40,940,800 3,924,751 0.0959 0.746 0.731 0.746 0.694 0.754 5,487,247 0.7152 -0.99%
2011-02-21 0 0.101 0.100 0.101 0.096 0.109 93,963,000 9,572,220 0.1019 0.754 0.746 0.754 0.716 0.813 12,593,750 0.7601 -5.61%
2011-02-18 0 0.107 0.106 0.107 0.105 0.110 28,024,800 3,015,590 0.1076 0.798 0.791 0.798 0.783 0.821 3,756,131 0.8028 -0.93%
2011-02-17 0 0.108 0.107 0.108 0.103 0.109 43,580,000 4,629,070 0.1062 0.806 0.798 0.806 0.768 0.813 5,840,976 0.7925 3.85%
2011-02-16 0 0.104 0.104 0.105 0.102 0.111 122,636,000 12,748,290 0.1040 0.776 0.776 0.783 0.761 0.828 16,436,758 0.7756 -2.80%
2011-02-15 0 0.107 0.106 0.107 0.104 0.116 155,805,000 17,071,410 0.1096 0.798 0.791 0.798 0.776 0.865 20,882,360 0.8175 1.90%
2011-02-14 0 0.105 0.104 0.105 0.102 0.115 140,741,400 14,904,953 0.1059 0.783 0.776 0.783 0.761 0.858 18,863,403 0.7902 -7.89%
2011-02-11 0 0.114 0.113 0.115 0.102 0.126 217,921,200 24,276,375 0.1114 0.851 0.843 0.858 0.761 0.940 29,207,721 0.8312 -7.32%
2011-02-10 0 0.123 0.123 0.124 0.117 0.149 271,767,400 35,117,198 0.1292 0.918 0.918 0.925 0.873 1.112 36,424,663 0.9641 -11.51%
2011-02-09 0 0.139 0.139 0.140 0.127 0.142 384,530,400 51,648,785 0.1343 1.037 1.037 1.045 0.948 1.059 51,538,154 1.0021 12.10%
2011-02-08 0 0.124 0.123 0.124 0.112 0.132 324,324,200 39,435,575 0.1216 0.925 0.918 0.925 0.836 0.985 43,468,789 0.9072 16.98%
2011-02-07 0 0.106 0.107 0.108 0.102 0.114 81,370,200 8,787,941 0.1080 0.791 0.798 0.806 0.761 0.851 10,905,952 0.8058 -1.85%
2011-02-02 0 0.108 0.105 0.108 0.102 0.118 81,680,000 8,667,660 0.1061 0.806 0.783 0.806 0.761 0.880 10,947,474 0.7917 -6.09%
2011-02-01 0 0.115 0.114 0.115 0.103 0.120 121,178,000 13,453,600 0.1110 0.858 0.851 0.858 0.768 0.895 16,241,344 0.8284 5.50%
2011-01-31 0 0.109 0.109 0.110 0.098 0.126 289,063,000 32,684,169 0.1131 0.813 0.813 0.821 0.731 0.940 38,742,772 0.8436 11.22%
2011-01-28 0 0.098 0.098 0.099 0.075 0.108 376,731,600 36,470,180 0.0968 0.731 0.731 0.739 0.560 0.806 50,492,890 0.7223 30.67%
2011-01-27 0 0.075 0.073 0.075 0.073 0.078 10,990,000 827,520 0.0753 0.560 0.545 0.560 0.545 0.582 1,472,977 0.5618 -2.60%
2011-01-26 0 0.077 0.075 0.078 0.075 0.079 6,560,000 504,420 0.0769 0.575 0.560 0.582 0.560 0.589 879,229 0.5737 -1.28%
2011-01-25 0 0.078 0.078 0.079 0.078 0.082 12,264,200 967,734 0.0789 0.582 0.582 0.589 0.582 0.612 1,643,756 0.5887 -2.50%
2011-01-24 0 0.080 0.079 0.080 0.079 0.084 6,532,000 527,170 0.0807 0.597 0.589 0.597 0.589 0.627 875,476 0.6022 -2.44%
2011-01-21 0 0.082 0.082 0.084 0.082 0.086 4,520,200 379,415 0.0839 0.612 0.612 0.627 0.612 0.642 605,837 0.6263 -3.53%
2011-01-20 0 0.085 0.084 0.086 0.081 0.088 22,540,000 1,892,640 0.0840 0.634 0.627 0.642 0.604 0.657 3,021,010 0.6265 -1.16%
2011-01-19 0 0.086 0.086 0.087 0.084 0.087 9,600,000 821,760 0.0856 0.642 0.642 0.649 0.627 0.649 1,286,677 0.6387 -2.27%
2011-01-18 0 0.088 0.087 0.088 0.085 0.089 8,184,000 715,072 0.0874 0.657 0.649 0.657 0.634 0.664 1,096,892 0.6519 1.15%
2011-01-17 0 0.087 0.086 0.087 0.085 0.090 7,126,000 621,640 0.0872 0.649 0.642 0.649 0.634 0.671 955,089 0.6509 1.16%
2011-01-14 0 0.086 0.086 0.088 0.086 0.090 4,445,000 388,300 0.0874 0.642 0.642 0.657 0.642 0.671 595,758 0.6518 -4.44%
2011-01-13 0 0.090 0.088 0.090 0.087 0.090 2,965,000 259,925 0.0877 0.671 0.657 0.671 0.649 0.671 397,395 0.6541 1.12%
2011-01-12 0 0.089 0.088 0.092 0.085 0.092 11,472,000 1,037,120 0.0904 0.664 0.657 0.686 0.634 0.686 1,537,579 0.6745 2.30%
2011-01-11 0 0.087 0.087 0.088 0.086 0.092 8,530,000 752,740 0.0882 0.649 0.649 0.657 0.642 0.686 1,143,266 0.6584 -1.14%
2011-01-10 0 0.088 0.086 0.093 0.086 0.093 11,596,000 1,016,570 0.0877 0.657 0.642 0.694 0.642 0.694 1,554,198 0.6541 -1.12%
2011-01-07 0 0.089 0.088 0.089 0.086 0.090 4,060,000 358,920 0.0884 0.664 0.657 0.664 0.642 0.671 544,157 0.6596 1.14%
2011-01-06 0 0.088 0.087 0.088 0.086 0.090 4,455,000 388,480 0.0872 0.657 0.649 0.657 0.642 0.671 597,098 0.6506 -3.30%
2011-01-05 0 0.091 0.088 0.090 0.086 0.091 8,060,000 709,780 0.0881 0.679 0.657 0.671 0.642 0.679 1,080,272 0.6570 4.60%
2011-01-04 0 0.087 0.086 0.089 0.081 0.094 21,202,000 1,862,448 0.0878 0.649 0.642 0.664 0.604 0.701 2,841,679 0.6554 3.57%
2011-01-03 0 0.084 0.083 0.084 0.081 0.085 4,761,400 391,225 0.0822 0.627 0.619 0.627 0.604 0.634 638,165 0.6130 -1.18%
2010-12-31 0 0.085 0.083 0.085 0.083 0.085 2,590,000 218,660 0.0844 0.634 0.619 0.634 0.619 0.634 347,135 0.6299 1.19%
2010-12-30 0 0.084 0.084 0.085 0.079 0.085 5,113,600 422,443 0.0826 0.627 0.627 0.634 0.589 0.634 685,370 0.6164 2.44%
2010-12-29 0 0.082 0.080 0.082 0.079 0.082 5,500,000 439,280 0.0799 0.612 0.597 0.612 0.589 0.612 737,158 0.5959 5.13%
2010-12-28 0 0.078 0.078 0.081 0.078 0.080 7,800,000 621,000 0.0796 0.582 0.582 0.604 0.582 0.597 1,045,425 0.5940 -1.27%
2010-12-24 0 0.079 0.078 0.079 0.079 0.080 1,840,400 145,868 0.0793 0.589 0.582 0.589 0.589 0.597 246,667 0.5914 -1.25%
2010-12-23 0 0.080 0.078 0.080 0.078 0.082 6,334,400 506,068 0.0799 0.597 0.582 0.597 0.582 0.612 848,992 0.5961 0.00%
2010-12-22 0 0.080 0.079 0.081 0.079 0.082 10,027,200 805,317 0.0803 0.597 0.589 0.604 0.589 0.612 1,343,934 0.5992 0.00%
2010-12-21 0 0.080 0.080 0.082 0.079 0.084 12,340,200 1,009,914 0.0818 0.597 0.597 0.612 0.589 0.627 1,653,942 0.6106 -1.23%
2010-12-20 0 0.081 0.079 0.081 0.079 0.084 19,526,000 1,563,830 0.0801 0.604 0.589 0.604 0.589 0.627 2,617,047 0.5976 -5.81%
2010-12-17 0 0.086 0.086 0.087 0.083 0.089 16,340,400 1,400,630 0.0857 0.642 0.642 0.649 0.619 0.664 2,190,084 0.6395 -2.27%
2010-12-16 0 0.088 0.088 0.089 0.088 0.092 11,360,000 1,023,860 0.0901 0.657 0.657 0.664 0.657 0.686 1,522,567 0.6725 -1.12%
2010-12-15 0 0.089 0.089 0.091 0.089 0.093 9,360,000 846,280 0.0904 0.664 0.664 0.679 0.664 0.694 1,254,510 0.6746 -4.30%
2010-12-14 0 0.093 0.091 0.093 0.090 0.093 6,002,000 549,742 0.0916 0.694 0.679 0.694 0.671 0.694 804,441 0.6834 0.00%
2010-12-13 0 0.093 0.092 0.093 0.090 0.093 12,073,000 1,104,975 0.0915 0.694 0.686 0.694 0.671 0.694 1,618,130 0.6829 0.00%
2010-12-10 0 0.093 0.092 0.093 0.090 0.093 22,457,200 2,059,253 0.0917 0.694 0.686 0.694 0.671 0.694 3,009,912 0.6842 -2.11%
2010-12-09 0 0.095 0.094 0.095 0.093 0.096 9,380,000 884,300 0.0943 0.709 0.701 0.709 0.694 0.716 1,257,190 0.7034 0.00%
2010-12-08 0 0.095 0.095 0.096 0.095 0.099 10,255,000 985,430 0.0961 0.709 0.709 0.716 0.709 0.739 1,374,466 0.7170 -2.06%
2010-12-07 0 0.097 0.095 0.097 0.095 0.097 7,020,000 669,590 0.0954 0.724 0.709 0.724 0.709 0.724 940,882 0.7117 0.00%
2010-12-06 0 0.097 0.095 0.097 0.095 0.097 3,788,200 362,982 0.0958 0.724 0.709 0.724 0.709 0.724 507,728 0.7149 1.04%
2010-12-03 0 0.096 0.096 0.097 0.095 0.101 18,107,000 1,777,450 0.0982 0.716 0.716 0.724 0.709 0.754 2,426,860 0.7324 1.05%
2010-12-02 0 0.095 0.095 0.097 0.095 0.098 11,437,000 1,097,855 0.0960 0.709 0.709 0.724 0.709 0.731 1,532,888 0.7162 -1.04%
2010-12-01 0 0.096 0.096 0.097 0.093 0.097 12,221,000 1,159,711 0.0949 0.716 0.716 0.724 0.694 0.724 1,637,966 0.7080 0.00%
2010-11-30 0 0.096 0.096 0.098 0.094 0.099 12,478,000 1,195,006 0.0958 0.716 0.716 0.731 0.701 0.739 1,672,412 0.7145 -1.03%
2010-11-29 0 0.097 0.097 0.098 0.097 0.100 6,376,000 624,260 0.0979 0.724 0.724 0.731 0.724 0.746 854,568 0.7305 -1.02%
2010-11-26 0 0.098 0.098 0.100 0.098 0.102 15,028,200 1,499,538 0.0998 0.731 0.731 0.746 0.731 0.761 2,014,212 0.7445 -2.00%
2010-11-25 0 0.100 0.099 0.100 0.097 0.101 20,485,400 2,030,715 0.0991 0.746 0.739 0.746 0.724 0.754 2,745,634 0.7396 -0.99%
2010-11-24 0 0.101 0.100 0.101 0.099 0.102 10,680,000 1,072,340 0.1004 0.754 0.746 0.754 0.739 0.761 1,431,428 0.7491 0.00%
2010-11-23 0 0.101 0.101 0.102 0.101 0.104 20,140,000 2,054,560 0.1020 0.754 0.754 0.761 0.754 0.776 2,699,340 0.7611 -3.81%
2010-11-22 0 0.105 0.105 0.106 0.104 0.108 6,012,000 630,360 0.1049 0.783 0.783 0.791 0.776 0.806 805,781 0.7823 0.00%
2010-11-19 0 0.105 0.105 0.106 0.101 0.108 31,379,000 3,284,599 0.1047 0.783 0.783 0.791 0.754 0.806 4,205,690 0.7810 1.94%
2010-11-18 0 0.103 0.102 0.103 0.101 0.104 10,236,000 1,049,412 0.1025 0.768 0.761 0.768 0.754 0.776 1,371,919 0.7649 0.98%
2010-11-17 0 0.102 0.102 0.103 0.101 0.103 20,522,000 2,096,436 0.1022 0.761 0.761 0.768 0.754 0.768 2,750,539 0.7622 -0.97%
2010-11-16 0 0.103 0.103 0.104 0.102 0.105 18,920,000 1,963,920 0.1038 0.768 0.768 0.776 0.761 0.783 2,535,825 0.7745 -1.90%
2010-11-15 0 0.105 0.104 0.106 0.104 0.106 12,580,200 1,319,000 0.1048 0.783 0.776 0.791 0.776 0.791 1,686,109 0.7823 0.00%
2010-11-12 0 0.105 0.105 0.106 0.105 0.108 25,793,000 2,742,800 0.1063 0.783 0.783 0.791 0.783 0.806 3,457,005 0.7934 -2.78%
2010-11-11 0 0.108 0.107 0.108 0.105 0.110 43,664,000 4,744,020 0.1086 0.806 0.798 0.806 0.783 0.821 5,852,234 0.8106 2.86%
2010-11-10 0 0.105 0.105 0.106 0.104 0.107 17,678,000 1,864,160 0.1055 0.783 0.783 0.791 0.776 0.798 2,369,361 0.7868 -1.87%
2010-11-09 0 0.107 0.106 0.107 0.105 0.108 25,539,000 2,712,364 0.1062 0.798 0.791 0.798 0.783 0.806 3,422,962 0.7924 0.00%
2010-11-08 0 0.107 0.108 0.109 0.107 0.120 95,843,000 10,683,120 0.1115 0.798 0.806 0.813 0.798 0.895 12,845,724 0.8316 2.88%
2010-11-05 0 0.104 0.103 0.104 0.103 0.105 18,802,000 1,949,410 0.1037 0.776 0.768 0.776 0.768 0.783 2,520,010 0.7736 0.00%
2010-11-04 0 0.104 0.103 0.104 0.103 0.106 17,825,200 1,868,519 0.1048 0.776 0.768 0.776 0.768 0.791 2,389,090 0.7821 -0.95%
2010-11-03 0 0.105 0.105 0.106 0.105 0.109 22,430,000 2,389,530 0.1065 0.783 0.783 0.791 0.783 0.813 3,006,266 0.7948 -0.94%
2010-11-02 0 0.106 0.105 0.106 0.102 0.110 52,604,200 5,544,529 0.1054 0.791 0.783 0.791 0.761 0.821 7,050,479 0.7864 0.95%
2010-11-01 0 0.105 0.105 0.107 0.104 0.108 25,784,000 2,732,320 0.1060 0.783 0.783 0.798 0.776 0.806 3,455,799 0.7906 0.96%
2010-10-29 0 0.104 0.103 0.104 0.103 0.108 21,700,000 2,272,660 0.1047 0.776 0.768 0.776 0.768 0.806 2,908,425 0.7814 -2.80%
2010-10-28 0 0.107 0.107 0.108 0.104 0.108 22,701,600 2,411,540 0.1062 0.798 0.798 0.806 0.776 0.806 3,042,669 0.7926 1.90%
2010-10-27 0 0.105 0.105 0.106 0.104 0.114 80,960,200 8,698,500 0.1074 0.783 0.783 0.791 0.776 0.851 10,851,000 0.8016 -7.89%
2010-10-26 0 0.114 0.113 0.114 0.110 0.134 239,000,400 28,546,904 0.1194 0.851 0.843 0.851 0.821 1.000 32,032,941 0.8912 -0.87%
2010-10-25 0 0.115 0.114 0.115 0.107 0.123 156,625,000 17,933,550 0.1145 0.858 0.851 0.858 0.798 0.918 20,992,263 0.8543 9.52%
2010-10-22 0 0.105 0.105 0.106 0.104 0.110 49,340,000 5,198,700 0.1054 0.783 0.783 0.791 0.776 0.821 6,612,982 0.7861 -0.94%
2010-10-21 0 0.106 0.106 0.108 0.101 0.116 138,476,600 15,232,519 0.1100 0.791 0.791 0.806 0.754 0.865 18,559,855 0.8207 4.95%
2010-10-20 0 0.101 0.101 0.102 0.099 0.104 15,301,400 1,552,829 0.1015 0.754 0.754 0.761 0.739 0.776 2,050,829 0.7572 -1.94%
2010-10-19 0 0.103 0.103 0.104 0.101 0.106 23,763,200 2,437,584 0.1026 0.768 0.768 0.776 0.754 0.791 3,184,954 0.7653 -1.90%
2010-10-18 0 0.105 0.104 0.105 0.100 0.107 39,981,200 4,148,532 0.1038 0.783 0.776 0.783 0.746 0.798 5,358,633 0.7742 2.94%
2010-10-15 0 0.102 0.100 0.102 0.099 0.103 45,770,000 4,615,290 0.1008 0.761 0.746 0.761 0.739 0.768 6,134,499 0.7523 0.99%
2010-10-14 0 0.101 0.100 0.102 0.098 0.104 39,590,200 3,965,668 0.1002 0.754 0.746 0.761 0.731 0.776 5,306,228 0.7474 -1.94%
2010-10-13 0 0.103 0.102 0.103 0.101 0.107 21,643,000 2,241,271 0.1036 0.768 0.761 0.768 0.754 0.798 2,900,786 0.7726 -0.96%
2010-10-12 0 0.104 0.102 0.104 0.098 0.105 97,996,400 9,937,025 0.1014 0.776 0.761 0.776 0.731 0.783 13,134,342 0.7566 5.05%
2010-10-11 0 0.099 0.098 0.100 0.098 0.105 38,535,000 3,841,330 0.0997 0.739 0.731 0.746 0.731 0.783 5,164,800 0.7438 -5.71%
2010-10-08 0 0.105 0.104 0.105 0.101 0.108 73,340,000 7,583,120 0.1034 0.783 0.776 0.783 0.754 0.806 9,829,673 0.7715 0.96%
2010-10-07 0 0.104 0.104 0.105 0.102 0.113 192,867,000 20,484,732 0.1062 0.776 0.776 0.783 0.761 0.843 25,849,736 0.7925 1.96%
2010-10-06 0 0.102 0.102 0.103 0.097 0.105 46,743,800 4,785,703 0.1024 0.761 0.761 0.768 0.724 0.783 6,265,016 0.7639 4.08%
2010-10-05 0 0.098 0.097 0.099 0.096 0.100 15,930,200 1,560,398 0.0980 0.731 0.724 0.739 0.716 0.746 2,135,106 0.7308 -2.00%
2010-10-04 0 0.100 0.100 0.101 0.098 0.106 80,870,800 8,258,713 0.1021 0.746 0.746 0.754 0.731 0.791 10,839,018 0.7619 1.01%
2010-09-30 0 0.099 0.098 0.099 0.096 0.099 9,477,000 926,170 0.0977 0.739 0.731 0.739 0.716 0.739 1,270,191 0.7292 0.00%
2010-09-29 0 0.099 0.099 0.100 0.096 0.101 19,665,000 1,940,480 0.0987 0.739 0.739 0.746 0.716 0.754 2,635,677 0.7362 0.00%
2010-09-28 0 0.099 0.097 0.099 0.095 0.101 41,198,600 4,035,574 0.0980 0.739 0.724 0.739 0.709 0.754 5,521,800 0.7308 -1.98%
2010-09-27 0 0.101 0.100 0.101 0.100 0.105 106,182,400 10,701,093 0.1008 0.754 0.746 0.754 0.746 0.783 14,231,501 0.7519 -0.98%
2010-09-24 0 0.102 0.101 0.103 0.101 0.105 33,585,800 3,428,975 0.1021 0.761 0.754 0.768 0.754 0.783 4,501,465 0.7617 -2.86%
2010-09-22 0 0.105 0.104 0.105 0.102 0.109 52,480,400 5,514,358 0.1051 0.783 0.776 0.783 0.761 0.813 7,033,886 0.7840 -2.78%
2010-09-21 0 0.108 0.107 0.108 0.105 0.115 200,911,400 21,948,240 0.1092 0.806 0.798 0.806 0.783 0.858 26,927,917 0.8151 0.93%
2010-09-20 0 0.107 0.107 0.108 0.102 0.134 244,226,000 26,678,710 0.1092 0.798 0.798 0.806 0.761 1.000 32,733,322 0.8150 -17.05%
2010-09-17 0 0.129 0.129 0.130 0.113 0.183 697,331,000 100,223,074 0.1437 0.962 0.962 0.970 0.843 1.365 93,462,449 1.0723 22.86%
2010-09-16 0 0.105 0.104 0.107 0.096 0.109 40,256,000 3,999,928 0.0994 0.783 0.776 0.798 0.716 0.813 5,395,464 0.7414 3.96%
2010-09-15 0 0.101 0.100 0.101 0.099 0.103 7,116,000 718,140 0.1009 0.754 0.746 0.754 0.739 0.768 953,749 0.7530 0.00%
2010-09-14 0 0.101 0.101 0.102 0.098 0.103 6,084,000 616,132 0.1013 0.754 0.754 0.761 0.731 0.768 815,431 0.7556 1.00%
2010-09-13 0 0.100 0.097 0.100 0.097 0.100 1,678,800 164,752 0.0981 0.746 0.724 0.746 0.724 0.746 225,008 0.7322 4.17%
2010-09-10 0 0.096 0.096 0.097 0.096 0.097 620,000 59,720 0.0963 0.716 0.716 0.724 0.716 0.724 83,098 0.7187 -4.00%
2010-09-09 0 0.100 0.097 0.100 0.096 0.101 3,676,000 361,480 0.0983 0.746 0.724 0.746 0.716 0.754 492,690 0.7337 -0.99%
2010-09-08 0 0.101 0.099 0.101 0.098 0.101 2,125,000 210,330 0.0990 0.754 0.739 0.754 0.731 0.754 284,811 0.7385 0.00%
2010-09-07 0 0.101 0.099 0.101 0.099 0.101 985,000 98,875 0.1004 0.754 0.739 0.754 0.739 0.754 132,018 0.7489 0.00%
2010-09-06 0 0.101 0.098 0.101 0.099 0.102 6,147,000 617,510 0.1005 0.754 0.731 0.754 0.739 0.761 823,875 0.7495 2.02%
2010-09-03 0 0.099 0.100 0.101 0.098 0.102 2,960,200 293,298 0.0991 0.739 0.746 0.754 0.731 0.761 396,752 0.7392 -1.98%
2010-09-02 0 0.101 0.100 0.101 0.098 0.103 4,938,000 496,468 0.1005 0.754 0.746 0.754 0.731 0.768 661,834 0.7501 2.02%
2010-09-01 0 0.099 0.099 0.102 0.096 0.105 6,380,000 638,140 0.1000 0.739 0.739 0.761 0.716 0.783 855,104 0.7463 0.00%
2010-08-31 0 0.099 0.098 0.099 0.093 0.099 11,288,000 1,090,771 0.0966 0.739 0.731 0.739 0.694 0.739 1,512,917 0.7210 -1.00%
2010-08-30 0 0.100 0.099 0.100 0.099 0.102 5,480,000 545,380 0.0995 0.746 0.739 0.746 0.739 0.761 734,478 0.7425 2.04%
2010-08-27 0 0.098 0.098 0.099 0.096 0.099 3,740,000 366,900 0.0981 0.731 0.731 0.739 0.716 0.739 501,268 0.7319 -1.01%
2010-08-26 0 0.099 0.097 0.100 0.096 0.099 1,000,000 97,860 0.0979 0.739 0.724 0.746 0.716 0.739 134,029 0.7301 -1.00%
2010-08-25 0 0.100 0.097 0.100 0.095 0.100 1,940,000 191,460 0.0987 0.746 0.724 0.746 0.709 0.746 260,016 0.7363 2.04%
2010-08-24 0 0.098 0.096 0.099 0.095 0.099 1,540,000 151,160 0.0982 0.731 0.716 0.739 0.709 0.739 206,404 0.7323 0.00%
2010-08-23 0 0.098 0.096 0.098 0.096 0.098 570,000 55,320 0.0971 0.731 0.716 0.731 0.716 0.731 76,396 0.7241 1.03%
2010-08-20 0 0.097 0.097 0.099 0.096 0.100 1,400,000 135,660 0.0969 0.724 0.724 0.739 0.716 0.746 187,640 0.7230 -3.00%
2010-08-19 0 0.100 0.099 0.103 0.096 0.102 3,950,600 394,255 0.0998 0.746 0.739 0.768 0.716 0.761 529,494 0.7446 1.01%
2010-08-18 0 0.099 0.098 0.099 0.094 0.100 3,391,119 330,642 0.0975 0.739 0.731 0.739 0.701 0.746 454,508 0.7275 2.06%
2010-08-17 0 0.097 0.097 0.098 0.097 0.100 4,493,800 441,140 0.0982 0.724 0.724 0.731 0.724 0.746 602,299 0.7324 -3.96%
2010-08-16 0 0.101 0.099 0.101 0.095 0.101 4,704,000 464,240 0.0987 0.754 0.739 0.754 0.709 0.754 630,472 0.7363 5.21%
2010-08-13 0 0.096 0.095 0.097 0.088 0.097 10,425,800 976,651 0.0937 0.716 0.709 0.724 0.657 0.724 1,397,358 0.6989 4.35%
2010-08-12 0 0.092 0.092 0.093 0.091 0.094 3,641,000 336,723 0.0925 0.686 0.686 0.694 0.679 0.701 487,999 0.6900 -2.13%
2010-08-11 0 0.094 0.094 0.096 0.091 0.097 17,440,000 1,627,960 0.0933 0.701 0.701 0.716 0.679 0.724 2,337,463 0.6965 -6.00%
2010-08-10 0 0.100 0.098 0.100 0.097 0.109 24,786,000 2,455,010 0.0990 0.746 0.731 0.746 0.724 0.813 3,322,038 0.7390 -5.66%
2010-08-09 0 0.106 0.105 0.106 0.103 0.125 82,496,700 9,176,545 0.1112 0.791 0.783 0.791 0.768 0.933 11,056,935 0.8299 8.16%
2010-08-06 1 - - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2010-07-30 0 0.098 0.097 0.098 0.097 0.101 3,080,000 301,660 0.0979 0.731 0.724 0.731 0.724 0.754 412,809 0.7308 1.03%
2010-07-29 0 0.097 0.097 0.099 0.097 0.101 1,164,000 113,800 0.0978 0.724 0.724 0.739 0.724 0.754 156,010 0.7294 -4.90%
2010-07-28 0 0.102 0.099 0.102 0.094 0.104 7,155,000 696,475 0.0973 0.761 0.739 0.761 0.701 0.776 958,976 0.7263 7.37%
2010-07-27 0 0.095 0.093 0.096 0.094 0.096 2,810,000 266,270 0.0948 0.709 0.694 0.716 0.701 0.716 376,621 0.7070 -2.06%
2010-07-26 0 0.097 0.094 0.097 0.095 0.097 3,843,000 366,568 0.0954 0.724 0.701 0.724 0.709 0.724 515,073 0.7117 -2.02%
2010-07-23 0 0.099 0.096 0.099 0.096 0.099 2,725,000 264,870 0.0972 0.739 0.716 0.739 0.716 0.739 365,229 0.7252 3.12%
2010-07-22 0 0.096 0.096 0.098 0.095 0.099 1,170,000 112,060 0.0958 0.716 0.716 0.731 0.709 0.739 156,814 0.7146 -4.00%
2010-07-21 0 0.100 0.095 0.099 0.095 0.101 2,422,000 238,420 0.0984 0.746 0.709 0.739 0.709 0.754 324,618 0.7345 -0.99%
2010-07-20 0 0.101 0.099 0.101 0.099 0.103 845,000 83,930 0.0993 0.754 0.739 0.754 0.739 0.768 113,254 0.7411 0.00%
2010-07-19 0 0.101 0.100 0.101 0.097 0.101 1,722,600 171,174 0.0994 0.754 0.746 0.754 0.724 0.754 230,878 0.7414 1.00%
2010-07-16 0 0.100 0.098 0.100 0.098 0.104 1,360,800 135,774 0.0998 0.746 0.731 0.746 0.731 0.776 182,386 0.7444 -3.85%
2010-07-15 0 0.104 0.101 0.104 0.099 0.109 2,551,000 254,985 0.1000 0.776 0.754 0.776 0.739 0.813 341,908 0.7458 2.97%
2010-07-14 0 0.101 0.101 0.107 0.101 0.113 2,201,000 233,340 0.1060 0.754 0.754 0.798 0.754 0.843 294,997 0.7910 -10.62%
2010-07-13 0 0.113 0.108 0.113 0.098 0.115 12,134,000 1,314,062 0.1083 0.843 0.806 0.843 0.731 0.858 1,626,306 0.8080 10.78%
2010-07-12 0 0.102 0.101 0.102 0.093 0.106 6,945,000 688,375 0.0991 0.761 0.754 0.761 0.694 0.791 930,830 0.7395 6.25%
2010-07-09 0 0.096 0.095 0.096 0.095 0.100 3,238,200 312,658 0.0966 0.716 0.709 0.716 0.709 0.746 434,012 0.7204 -4.00%
2010-07-08 0 0.100 0.098 0.100 0.098 0.104 6,415,800 644,202 0.1004 0.746 0.731 0.746 0.731 0.776 859,902 0.7492 1.01%
2010-07-07 0 0.099 0.097 0.098 0.096 0.102 8,000,000 786,660 0.0983 0.739 0.724 0.731 0.716 0.761 1,072,231 0.7337 -1.00%
2010-07-06 0 0.100 0.098 0.100 0.093 0.118 17,800,000 1,828,580 0.1027 0.746 0.731 0.746 0.694 0.880 2,385,713 0.7665 -10.71%
2010-07-05 0 0.112 0.110 0.113 0.106 0.120 17,460,000 1,955,820 0.1120 0.836 0.821 0.843 0.791 0.895 2,340,143 0.8358 -4.27%
2010-07-02 0 0.117 0.117 0.118 0.115 0.133 20,475,000 2,443,800 0.1194 0.873 0.873 0.880 0.858 0.992 2,744,240 0.8905 -16.43%
2010-06-30 0 0.140 0.136 0.140 0.130 0.140 1,440,400 196,052 0.1361 1.045 1.015 1.045 0.970 1.045 193,055 1.0155 6.06%
2010-06-29 0 0.132 0.137 0.138 0.131 0.139 592,000 79,680 0.1346 0.985 1.022 1.030 0.977 1.037 79,345 1.0042 -7.69%
2010-06-28 0 0.143 0.139 0.143 0.137 0.146 4,862,000 673,820 0.1386 1.067 1.037 1.067 1.022 1.089 651,648 1.0340 0.70%
2010-06-25 0 0.142 0.138 0.143 0.137 0.149 7,900,000 1,111,360 0.1407 1.059 1.030 1.067 1.022 1.112 1,058,828 1.0496 0.00%
2010-06-24 0 0.142 0.140 0.142 0.138 0.158 33,770,000 4,933,440 0.1461 1.059 1.045 1.059 1.030 1.179 4,526,153 1.0900 -10.69%
2010-06-23 0 0.159 0.158 0.162 0.153 0.167 8,128,000 1,284,064 0.1580 1.186 1.179 1.209 1.142 1.246 1,089,386 1.1787 -0.63%
2010-06-22 0 0.160 0.158 0.161 0.150 0.163 5,525,200 860,909 0.1558 1.194 1.179 1.201 1.119 1.216 740,536 1.1625 4.58%
2010-06-21 0 0.153 0.153 0.158 0.135 0.159 8,570,000 1,265,510 0.1477 1.142 1.142 1.179 1.007 1.186 1,148,627 1.1018 5.52%
2010-06-18 0 0.145 0.140 0.145 0.130 0.145 8,620,000 1,189,080 0.1379 1.082 1.045 1.082 0.970 1.082 1,155,328 1.0292 9.02%
2010-06-17 0 0.133 0.131 0.133 0.129 0.134 1,368,000 178,060 0.1302 0.992 0.977 0.992 0.962 1.000 183,351 0.9711 -0.75%
2010-06-15 0 0.134 0.130 0.134 0.132 0.134 322,000 42,730 0.1327 1.000 0.970 1.000 0.985 1.000 43,157 0.9901 1.52%
2010-06-14 0 0.132 0.132 0.135 0.130 0.138 1,740,000 230,120 0.1323 0.985 0.985 1.007 0.970 1.030 233,210 0.9867 -7.04%
2010-06-11 0 0.142 0.138 0.142 0.135 0.142 441,600 60,860 0.1378 1.059 1.030 1.059 1.007 1.059 59,187 1.0283 2.16%
2010-06-10 0 0.139 0.134 0.140 0.132 0.148 1,863,400 253,202 0.1359 1.037 1.000 1.045 0.985 1.104 249,749 1.0138 0.00%
2010-06-09 0 0.139 0.136 0.146 0.137 0.146 500,000 69,440 0.1389 1.037 1.015 1.089 1.022 1.089 67,014 1.0362 3.73%
2010-06-08 0 0.134 0.128 0.134 0.129 0.135 521,200 68,424 0.1313 1.000 0.955 1.000 0.962 1.007 69,856 0.9795 3.08%
2010-06-07 0 0.130 0.130 0.133 0.130 0.131 2,020,400 262,608 0.1300 0.970 0.970 0.992 0.970 0.977 270,792 0.9698 -5.80%
2010-06-04 0 0.138 0.137 0.142 0.137 0.138 740,000 101,680 0.1374 1.030 1.022 1.059 1.022 1.030 99,181 1.0252 -5.48%
2010-06-03 0 0.146 0.138 0.146 0.139 0.148 160,000 22,780 0.1424 1.089 1.030 1.089 1.037 1.104 21,445 1.0623 8.15%
2010-06-02 0 0.135 0.134 0.137 0.133 0.137 880,000 118,620 0.1348 1.007 1.000 1.022 0.992 1.022 117,945 1.0057 -3.57%
2010-06-01 0 0.140 0.137 0.145 0.140 0.140 100,000 14,000 0.1400 1.045 1.022 1.082 1.045 1.045 13,403 1.0446 -3.45%
2010-05-31 0 0.145 0.140 0.145 0.141 0.146 1,800,000 257,200 0.1429 1.082 1.045 1.082 1.052 1.089 241,252 1.0661 2.84%
2010-05-28 0 0.141 0.141 0.142 0.137 0.144 380,000 52,720 0.1387 1.052 1.052 1.059 1.022 1.074 50,931 1.0351 3.68%
2010-05-27 0 0.136 0.135 0.145 0.136 0.138 320,000 43,800 0.1369 1.015 1.007 1.082 1.015 1.030 42,889 1.0212 -7.48%
2010-05-26 0 0.147 0.135 0.147 0.134 0.148 243,000 33,810 0.1391 1.097 1.007 1.097 1.000 1.104 32,569 1.0381 8.09%
2010-05-25 0 0.136 0.136 0.145 0.135 0.143 1,144,000 158,072 0.1382 1.015 1.015 1.082 1.007 1.067 153,329 1.0309 -6.85%
2010-05-24 0 0.146 0.144 0.146 0.144 0.149 931,200 136,626 0.1467 1.089 1.074 1.089 1.074 1.112 124,808 1.0947 -0.68%
2010-05-20 0 0.147 0.135 0.147 0.130 0.158 5,539,200 804,978 0.1453 1.097 1.007 1.097 0.970 1.179 742,412 1.0843 -5.16%
2010-05-19 0 0.155 0.147 0.156 0.147 0.158 6,751,000 1,013,020 0.1501 1.156 1.097 1.164 1.097 1.179 904,829 1.1196 -2.52%
2010-05-18 0 0.159 0.155 0.159 0.144 0.168 3,812,000 564,700 0.1481 1.186 1.156 1.186 1.074 1.253 510,918 1.1053 6.71%
2010-05-17 0 0.149 0.148 0.150 0.149 0.156 1,537,000 231,820 0.1508 1.112 1.104 1.119 1.112 1.164 206,002 1.1253 -6.87%
2010-05-14 0 0.160 0.160 0.161 0.156 0.168 11,750,000 1,904,350 0.1621 1.194 1.194 1.201 1.164 1.253 1,574,839 1.2092 -1.84%
2010-05-13 0 0.163 0.162 0.163 0.142 0.171 13,717,000 2,097,528 0.1529 1.216 1.209 1.216 1.059 1.276 1,838,473 1.1409 13.99%
2010-05-12 0 0.143 0.141 0.144 0.140 0.145 1,720,800 244,258 0.1419 1.067 1.052 1.074 1.045 1.082 230,637 1.0591 -0.69%
2010-05-11 0 0.144 0.141 0.144 0.142 0.147 4,280,000 612,540 0.1431 1.074 1.052 1.074 1.059 1.097 573,643 1.0678 2.13%
2010-05-10 0 0.141 0.132 0.140 0.140 0.152 6,300,000 912,360 0.1448 1.052 0.985 1.045 1.045 1.134 844,382 1.0805 -4.08%
2010-05-07 0 0.147 0.142 0.143 0.135 0.147 2,830,000 396,980 0.1403 1.097 1.059 1.067 1.007 1.097 379,302 1.0466 3.52%
2010-05-06 0 0.142 0.142 0.144 0.142 0.150 9,680,000 1,414,800 0.1462 1.059 1.059 1.074 1.059 1.119 1,297,399 1.0905 -10.13%
2010-05-05 0 0.158 0.158 0.159 0.157 0.164 4,446,200 704,654 0.1585 1.179 1.179 1.186 1.171 1.224 595,919 1.1825 -6.51%
2010-05-04 0 0.169 0.166 0.169 0.166 0.169 3,430,000 571,080 0.1665 1.261 1.239 1.261 1.239 1.261 459,719 1.2422 0.60%
2010-05-03 0 0.168 0.167 0.169 0.168 0.172 6,310,000 1,066,600 0.1690 1.253 1.246 1.261 1.253 1.283 845,722 1.2612 -1.18%
2010-04-30 0 0.170 0.170 0.171 0.170 0.173 4,770,600 816,698 0.1712 1.268 1.268 1.276 1.268 1.291 639,398 1.2773 -0.58%
2010-04-29 0 0.171 0.171 0.172 0.170 0.181 18,275,000 3,181,945 0.1741 1.276 1.276 1.283 1.268 1.350 2,449,377 1.2991 -4.47%
2010-04-28 0 0.179 0.177 0.179 0.166 0.179 10,580,000 1,859,420 0.1757 1.336 1.321 1.336 1.239 1.336 1,418,025 1.3113 5.29%
2010-04-27 0 0.170 0.169 0.170 0.170 0.179 8,978,000 1,567,140 0.1746 1.268 1.261 1.268 1.268 1.336 1,203,311 1.3024 -5.03%
2010-04-26 0 0.179 0.178 0.179 0.176 0.181 26,174,600 4,673,504 0.1786 1.336 1.328 1.336 1.313 1.350 3,508,151 1.3322 0.00%
2010-04-23 0 0.179 0.179 0.180 0.175 0.185 22,030,000 3,927,500 0.1783 1.336 1.336 1.343 1.306 1.380 2,952,655 1.3302 0.00%
2010-04-22 0 0.179 0.178 0.179 0.169 0.184 27,640,800 4,925,736 0.1782 1.336 1.328 1.336 1.261 1.373 3,704,664 1.3296 5.29%
2010-04-21 0 0.170 0.170 0.172 0.166 0.172 11,640,000 1,960,560 0.1684 1.268 1.268 1.283 1.239 1.283 1,560,095 1.2567 2.41%
2010-04-20 0 0.166 0.167 0.169 0.165 0.180 32,764,900 5,590,604 0.1706 1.239 1.246 1.261 1.231 1.343 4,391,441 1.2731 -4.05%
2010-04-19 0 0.173 0.172 0.173 0.171 0.185 14,884,000 2,639,730 0.1774 1.291 1.283 1.291 1.276 1.380 1,994,885 1.3232 0.58%
2010-04-16 0 0.172 0.171 0.172 0.171 0.181 13,632,600 2,384,219 0.1749 1.283 1.276 1.283 1.276 1.350 1,827,161 1.3049 -4.44%
2010-04-15 0 0.180 0.179 0.180 0.179 0.196 31,920,200 5,921,306 0.1855 1.343 1.336 1.343 1.336 1.462 4,278,227 1.3841 -7.22%
2010-04-14 0 0.194 0.193 0.194 0.193 0.199 4,696,000 916,264 0.1951 1.447 1.440 1.447 1.440 1.485 629,399 1.4558 -1.02%
2010-04-13 0 0.196 0.196 0.197 0.195 0.200 7,622,000 1,504,660 0.1974 1.462 1.462 1.470 1.455 1.492 1,021,568 1.4729 -1.51%
2010-04-12 0 0.199 0.198 0.199 0.197 0.204 17,133,000 3,416,730 0.1994 1.485 1.477 1.485 1.470 1.522 2,296,316 1.4879 1.53%
2010-04-09 0 0.196 0.194 0.196 0.185 0.202 32,348,000 6,129,200 0.1895 1.462 1.447 1.462 1.380 1.507 4,335,564 1.4137 1.55%
2010-04-08 0 0.193 0.193 0.197 0.185 0.197 17,635,600 3,374,655 0.1914 1.440 1.440 1.470 1.380 1.470 2,363,679 1.4277 -2.53%
2010-04-07 0 0.198 0.200 0.201 0.193 0.207 8,610,000 1,711,630 0.1988 1.477 1.492 1.500 1.440 1.544 1,153,988 1.4832 -1.00%
2010-04-01 0 0.200 0.200 0.202 0.198 0.216 12,029,400 2,477,547 0.2060 1.492 1.492 1.507 1.477 1.612 1,612,286 1.5367 -6.10%
2010-03-31 0 0.213 0.212 0.214 0.208 0.240 23,648,000 5,075,082 0.2146 1.589 1.582 1.597 1.552 1.791 3,169,513 1.6012 -10.13%
2010-03-30 0 0.237 0.234 0.237 0.234 0.237 29,265,200 6,328,254 0.2162 1.768 1.746 1.768 1.746 1.768 3,922,380 1.6134 2.16%
2010-03-29 0 0.232 0.231 0.233 0.232 0.239 2,690,400 631,381 0.2347 1.731 1.724 1.738 1.731 1.783 360,591 1.7510 -0.85%
2010-03-26 0 0.234 0.235 0.236 0.233 0.236 2,100,000 491,860 0.2342 1.746 1.753 1.761 1.738 1.761 281,461 1.7475 -2.50%
2010-03-25 0 0.240 0.235 0.240 0.233 0.241 3,000,000 706,580 0.2355 1.791 1.753 1.791 1.738 1.798 402,086 1.7573 -2.44%
2010-03-24 0 0.246 0.240 0.246 0.240 0.247 562,000 136,924 0.2436 1.835 1.791 1.835 1.791 1.843 75,324 1.8178 -0.81%
2010-03-23 0 0.248 0.243 0.248 0.243 0.255 1,627,800 401,779 0.2468 1.850 1.813 1.850 1.813 1.903 218,172 1.8416 -0.40%
2010-03-22 0 0.249 0.249 0.250 0.240 0.250 2,535,600 622,672 0.2456 1.858 1.858 1.865 1.791 1.865 339,843 1.8322 1.63%
2010-03-19 0 0.245 0.243 0.245 0.240 0.247 1,100,000 267,660 0.2433 1.828 1.813 1.828 1.791 1.843 147,432 1.8155 1.24%
2010-03-18 0 0.242 0.237 0.242 0.238 0.249 880,600 211,219 0.2399 1.806 1.768 1.806 1.776 1.858 118,026 1.7896 0.41%
2010-03-17 0 0.241 0.235 0.241 0.233 0.241 419,000 98,309 0.2346 1.798 1.753 1.798 1.738 1.798 56,158 1.7506 2.55%
2010-03-16 0 0.235 0.235 0.238 0.233 0.235 560,000 131,040 0.2340 1.753 1.753 1.776 1.738 1.753 75,056 1.7459 0.00%
2010-03-15 0 0.235 0.234 0.235 0.231 0.245 832,800 194,947 0.2341 1.753 1.746 1.753 1.724 1.828 111,619 1.7465 -3.69%
2010-03-12 0 0.244 0.244 0.245 0.240 0.240 60,000 14,400 0.2400 1.821 1.821 1.828 1.791 1.791 8,042 1.7907 0.00%
2010-03-11 0 0.244 0.244 0.246 0.236 0.239 960,000 227,660 0.2371 1.821 1.821 1.835 1.761 1.783 128,668 1.7694 1.67%
2010-03-10 0 0.240 0.247 0.248 0.238 0.250 495,800 119,024 0.2401 1.791 1.843 1.850 1.776 1.865 66,451 1.7911 0.84%
2010-03-09 0 0.238 0.237 0.240 0.238 0.248 871,000 211,741 0.2431 1.776 1.768 1.791 1.776 1.850 116,739 1.8138 -4.03%
2010-03-08 0 0.248 0.248 0.249 0.243 0.250 622,000 153,080 0.2461 1.850 1.850 1.858 1.813 1.865 83,366 1.8362 0.00%
2010-03-05 0 0.248 0.241 0.248 0.241 0.248 382,000 92,398 0.2419 1.850 1.798 1.850 1.798 1.850 51,199 1.8047 -0.40%
2010-03-04 0 0.249 0.243 0.248 0.242 0.260 1,640,000 402,120 0.2452 1.858 1.813 1.850 1.806 1.940 219,807 1.8294 -2.35%
2010-03-03 0 0.255 0.249 0.255 0.245 0.255 680,000 169,500 0.2493 1.903 1.858 1.903 1.828 1.903 91,140 1.8598 -3.77%
2010-03-02 0 0.265 0.250 0.265 0.247 0.265 1,160,000 297,960 0.2569 1.977 1.865 1.977 1.843 1.977 155,473 1.9165 6.43%
2010-03-01 0 0.249 0.249 0.250 0.232 0.249 760,600 181,512 0.2386 1.858 1.858 1.865 1.731 1.858 101,942 1.7805 3.75%
2010-02-26 0 0.240 0.236 0.240 0.236 0.240 114,600 27,076 0.2363 1.791 1.761 1.791 1.761 1.791 15,360 1.7628 -2.83%
2010-02-25 0 0.247 0.245 0.247 0.240 0.250 440,000 107,500 0.2443 1.843 1.828 1.843 1.791 1.865 58,973 1.8229 0.00%
2010-02-24 0 0.247 0.235 0.247 0.230 0.250 736,200 175,619 0.2385 1.843 1.753 1.843 1.716 1.865 98,672 1.7798 4.66%
2010-02-23 0 0.236 0.230 0.240 0.236 0.236 20,000 4,720 0.2360 1.761 1.716 1.791 1.761 1.761 2,681 1.7608 0.43%
2010-02-22 0 0.235 0.232 0.236 0.227 0.245 1,275,400 302,000 0.2368 1.753 1.731 1.761 1.694 1.828 170,940 1.7667 6.82%
2010-02-19 0 0.220 0.220 0.226 0.220 0.225 104,000 22,840 0.2196 1.641 1.641 1.686 1.641 1.679 13,939 1.6386 -3.08%
2010-02-18 0 0.227 0.225 0.227 0.221 0.228 677,020 152,115 0.2247 1.694 1.679 1.694 1.649 1.701 90,740 1.6764 -1.73%
2010-02-17 0 0.231 0.229 0.238 - - 2,600 533 0.2050 1.724 1.709 1.776 - - 348 1.5295 0.00%
2010-02-12 0 0.231 0.231 0.237 0.230 0.238 410,000 95,080 0.2319 1.724 1.724 1.768 1.716 1.776 54,952 1.7302 -2.94%
2010-02-11 0 0.238 0.230 0.239 0.235 0.239 372,000 88,270 0.2373 1.776 1.716 1.783 1.753 1.783 49,859 1.7704 0.85%
2010-02-10 0 0.236 0.227 0.235 0.228 0.236 320,000 73,740 0.2304 1.761 1.694 1.753 1.701 1.761 42,889 1.7193 -0.42%
2010-02-09 0 0.237 0.229 0.238 0.225 0.237 960,000 219,740 0.2289 1.768 1.709 1.776 1.679 1.768 128,668 1.7078 -0.42%
2010-02-08 0 0.238 0.232 0.239 0.231 0.238 332,000 77,324 0.2329 1.776 1.731 1.783 1.724 1.776 44,498 1.7377 -0.83%
2010-02-05 0 0.240 0.232 0.241 0.240 0.240 430,200 104,416 0.2427 1.791 1.731 1.798 1.791 1.791 57,659 1.8109 -0.41%
2010-02-04 0 0.241 0.240 0.250 0.240 0.265 167,200 40,896 0.2446 1.798 1.791 1.865 1.791 1.977 22,410 1.8249 -2.82%
2010-02-03 0 0.248 0.242 0.249 0.230 0.248 985,000 235,185 0.2388 1.850 1.806 1.858 1.716 1.850 132,018 1.7815 1.64%
2010-02-02 0 0.244 0.234 0.244 0.234 0.244 718,000 169,404 0.2359 1.821 1.746 1.821 1.746 1.821 96,233 1.7604 -2.01%
2010-02-01 0 0.249 0.240 0.249 0.245 0.250 100,000 24,700 0.2470 1.858 1.791 1.858 1.828 1.865 13,403 1.8429 1.63%
2010-01-29 0 0.245 0.239 0.249 0.239 0.245 160,000 38,200 0.2388 1.828 1.783 1.858 1.783 1.828 21,445 1.7813 -2.00%
2010-01-28 0 0.250 0.241 0.250 0.235 0.250 225,000 54,450 0.2420 1.865 1.798 1.865 1.753 1.865 30,156 1.8056 3.31%
2010-01-27 0 0.242 0.242 0.250 0.240 0.250 301,000 73,730 0.2450 1.806 1.806 1.865 1.791 1.865 40,343 1.8276 -2.81%
2010-01-26 0 0.249 0.243 0.249 0.242 0.249 390,600 95,819 0.2453 1.858 1.813 1.858 1.806 1.858 52,352 1.8303 -0.40%
2010-01-25 0 0.250 0.250 0.265 0.240 0.250 1,127,000 279,578 0.2481 1.865 1.865 1.977 1.791 1.865 151,050 1.8509 -3.85%
2010-01-22 0 0.260 0.255 0.275 0.260 0.295 5,321,000 1,483,872 0.2789 1.940 1.903 2.052 1.940 2.201 713,167 2.0807 -3.70%
2010-01-21 1 - - - - - 0 0 - 2.014 - - - - 0 - 0.00%
2010-01-20 0 0.270 0.270 0.275 0.270 0.280 655,800 179,250 0.2733 2.014 2.014 2.052 2.014 2.089 87,896 2.0393 -3.57%
2010-01-19 0 0.280 0.270 0.280 0.270 0.280 488,400 131,516 0.2693 2.089 2.014 2.089 2.014 2.089 65,460 2.0091 3.70%
2010-01-18 0 0.270 0.260 0.270 0.265 0.270 67,000 17,815 0.2659 2.014 1.940 2.014 1.977 2.014 8,980 1.9839 0.00%
2010-01-15 0 0.270 0.260 0.270 0.260 0.270 295,000 78,175 0.2650 2.014 1.940 2.014 1.940 2.014 39,539 1.9772 0.00%
2010-01-14 0 0.270 0.270 0.275 0.265 0.280 1,085,000 296,175 0.2730 2.014 2.014 2.052 1.977 2.089 145,421 2.0367 1.89%
2010-01-13 0 0.265 0.265 0.270 0.265 0.280 830,000 225,000 0.2711 1.977 1.977 2.014 1.977 2.089 111,244 2.0226 -1.85%
2010-01-12 0 0.270 0.260 0.275 0.250 0.275 2,273,800 591,623 0.2602 2.014 1.940 2.052 1.865 2.052 304,755 1.9413 0.00%
2010-01-11 0 0.270 0.270 0.280 0.265 0.280 777,000 215,000 0.2767 2.014 2.014 2.089 1.977 2.089 104,140 2.0645 -3.57%
2010-01-08 0 0.280 0.270 0.280 0.270 0.280 601,400 164,065 0.2728 2.089 2.014 2.089 2.014 2.089 80,605 2.0354 1.82%
2010-01-07 0 0.275 0.265 0.275 0.270 0.275 920,000 249,900 0.2716 2.052 1.977 2.052 2.014 2.052 123,307 2.0267 5.77%
2010-01-06 0 0.260 0.260 0.265 0.260 0.275 668,000 176,060 0.2636 1.940 1.940 1.977 1.940 2.052 89,531 1.9665 -3.70%
2010-01-05 0 0.270 0.265 0.270 0.255 0.275 1,643,000 434,904 0.2647 2.014 1.977 2.014 1.903 2.052 220,209 1.9750 1.89%
2010-01-04 0 0.265 0.249 0.265 0.250 0.265 804,000 205,060 0.2550 1.977 1.858 1.977 1.865 1.977 107,759 1.9029 -3.64%
2009-12-31 0 0.275 0.255 0.275 0.250 0.275 42,000 10,980 0.2614 2.052 1.903 2.052 1.865 2.052 5,629 1.9505 10.00%
2009-12-30 0 0.250 0.250 0.255 0.243 0.255 1,170,000 287,820 0.2460 1.865 1.865 1.903 1.813 1.903 156,814 1.8354 0.00%
2009-12-29 0 0.250 0.250 0.255 0.250 0.255 1,337,600 336,292 0.2514 1.865 1.865 1.903 1.865 1.903 179,277 1.8758 -1.96%
2009-12-28 0 0.255 0.250 0.260 0.245 0.270 960,000 242,430 0.2525 1.903 1.865 1.940 1.828 2.014 128,668 1.8842 7.59%
2009-12-24 0 0.237 0.237 0.247 0.237 0.240 1,374,200 327,438 0.2383 1.768 1.768 1.843 1.768 1.791 184,182 1.7778 -4.05%
2009-12-23 0 0.247 0.247 0.255 0.245 0.255 550,000 136,780 0.2487 1.843 1.843 1.903 1.828 1.903 73,716 1.8555 -3.14%
2009-12-22 0 0.255 0.250 0.260 0.250 0.270 539,000 135,070 0.2506 1.903 1.865 1.940 1.865 2.014 72,242 1.8697 3.66%
2009-12-21 0 0.246 0.245 0.246 0.244 0.250 1,392,600 344,683 0.2475 1.835 1.828 1.835 1.821 1.865 186,649 1.8467 -0.81%
2009-12-18 0 0.248 0.245 0.248 0.244 0.250 1,107,000 272,457 0.2461 1.850 1.828 1.850 1.821 1.865 148,370 1.8363 -0.80%
2009-12-17 0 0.250 0.248 0.255 0.249 0.270 1,698,600 430,761 0.2536 1.865 1.850 1.903 1.858 2.014 227,661 1.8921 -7.41%
2009-12-16 0 0.270 0.265 0.270 0.270 0.290 2,262,000 629,240 0.2782 2.014 1.977 2.014 2.014 2.164 303,173 2.0755 -6.90%
2009-12-15 0 0.290 0.290 0.295 0.285 0.300 1,594,800 464,177 0.2911 2.164 2.164 2.201 2.126 2.238 213,749 2.1716 -1.69%
2009-12-14 0 0.295 0.295 0.300 0.295 0.310 3,644,000 1,102,615 0.3026 2.201 2.201 2.238 2.201 2.313 488,401 2.2576 0.00%
2009-12-11 0 0.295 0.285 0.295 0.285 0.300 5,434,600 1,591,715 0.2929 2.201 2.126 2.201 2.126 2.238 728,393 2.1852 3.51%
2009-12-10 0 0.285 0.285 0.290 0.270 0.305 6,149,800 1,748,520 0.2843 2.126 2.126 2.164 2.014 2.276 824,250 2.1213 -6.56%
2009-12-09 0 0.305 0.300 0.305 0.260 0.330 21,151,000 6,404,751 0.3028 2.276 2.238 2.276 1.940 2.462 2,834,843 2.2593 17.31%
2009-12-08 0 0.260 0.250 0.260 0.240 0.265 3,850,000 970,876 0.2522 1.940 1.865 1.940 1.791 1.977 516,011 1.8815 8.79%
2009-12-07 0 0.239 0.239 0.246 0.232 0.247 1,281,000 306,307 0.2391 1.783 1.783 1.835 1.731 1.843 171,691 1.7841 -0.83%
2009-12-04 0 0.241 0.241 0.245 0.241 0.249 801,000 194,730 0.2431 1.798 1.798 1.828 1.798 1.858 107,357 1.8139 -3.21%
2009-12-03 0 0.249 0.240 0.249 0.237 0.260 1,308,000 324,300 0.2479 1.858 1.791 1.858 1.768 1.940 175,310 1.8499 0.81%
2009-12-02 0 0.247 0.244 0.248 0.237 0.255 2,568,000 640,178 0.2493 1.843 1.821 1.850 1.768 1.903 344,186 1.8600 -3.14%
2009-12-01 0 0.255 0.250 0.255 0.225 0.255 3,483,400 847,578 0.2433 1.903 1.865 1.903 1.679 1.903 466,876 1.8154 11.35%
2009-11-30 0 0.229 0.227 0.230 0.226 0.231 862,000 197,058 0.2286 1.709 1.694 1.716 1.686 1.724 115,533 1.7056 -0.43%
2009-11-27 0 0.230 0.230 0.231 0.224 0.234 1,282,000 289,920 0.2261 1.716 1.716 1.724 1.671 1.746 171,825 1.6873 -1.29%
2009-11-26 0 0.233 0.228 0.234 0.227 0.233 2,104,000 482,214 0.2292 1.738 1.701 1.746 1.694 1.738 281,997 1.7100 1.30%
2009-11-25 0 0.230 0.227 0.235 - - 10,000 2,150 0.2150 1.716 1.694 1.753 - - 1,340 1.6041 0.00%
2009-11-24 0 0.230 0.230 0.233 0.225 0.233 1,114,800 255,326 0.2290 1.716 1.716 1.738 1.679 1.738 149,415 1.7088 -2.13%
2009-11-23 0 0.235 0.233 0.235 0.229 0.238 2,163,200 507,814 0.2348 1.753 1.738 1.753 1.709 1.776 289,931 1.7515 1.29%
2009-11-20 0 0.232 0.231 0.238 0.232 0.238 425,000 99,765 0.2347 1.731 1.724 1.776 1.731 1.776 56,962 1.7514 -2.52%
2009-11-19 0 0.238 0.232 0.239 0.233 0.238 135,000 31,285 0.2317 1.776 1.731 1.783 1.738 1.776 18,094 1.7290 0.42%
2009-11-18 0 0.237 0.233 0.237 0.233 0.237 699,000 164,212 0.2349 1.768 1.738 1.768 1.738 1.768 93,686 1.7528 -0.84%
2009-11-17 0 0.239 0.239 0.242 0.239 0.242 203,200 48,267 0.2375 1.783 1.783 1.806 1.783 1.806 27,235 1.7723 -1.24%
2009-11-16 0 0.242 0.239 0.246 0.239 0.244 695,000 167,085 0.2404 1.806 1.783 1.835 1.783 1.821 93,150 1.7937 -0.82%
2009-11-13 0 0.244 0.234 0.244 0.240 0.244 129,400 30,851 0.2384 1.821 1.746 1.821 1.791 1.821 17,343 1.7788 3.83%
2009-11-12 0 0.235 0.234 0.237 0.234 0.240 526,800 124,648 0.2366 1.753 1.746 1.768 1.746 1.791 70,606 1.7654 -0.84%
2009-11-11 0 0.237 0.237 0.246 0.235 0.240 379,600 89,573 0.2360 1.768 1.768 1.835 1.753 1.791 50,877 1.7606 0.42%
2009-11-10 0 0.236 0.235 0.242 0.233 0.250 1,981,000 476,017 0.2403 1.761 1.753 1.806 1.738 1.865 265,511 1.7928 1.72%
2009-11-09 0 0.232 0.232 0.238 0.231 0.250 1,871,800 443,189 0.2368 1.731 1.731 1.776 1.724 1.865 250,875 1.7666 -6.07%
2009-11-06 0 0.247 0.249 0.250 0.246 0.255 1,250,400 310,072 0.2480 1.843 1.858 1.865 1.835 1.903 167,590 1.8502 0.41%
2009-11-05 0 0.246 0.245 0.246 0.235 0.247 930,000 225,675 0.2427 1.835 1.828 1.835 1.753 1.843 124,647 1.8105 1.23%
2009-11-04 0 0.243 0.236 0.244 0.218 0.244 2,518,000 593,120 0.2356 1.813 1.761 1.821 1.627 1.821 337,485 1.7575 10.45%
2009-11-03 0 0.220 0.219 0.223 0.213 0.225 1,610,000 351,040 0.2180 1.641 1.634 1.664 1.589 1.679 215,786 1.6268 -2.22%
2009-11-02 0 0.225 0.225 0.231 0.224 0.231 302,000 69,054 0.2287 1.679 1.679 1.724 1.671 1.724 40,477 1.7060 -3.43%
2009-10-30 0 0.233 0.231 0.233 0.230 0.235 952,000 221,160 0.2323 1.738 1.724 1.738 1.716 1.753 127,595 1.7333 -1.27%
2009-10-29 0 0.236 0.235 0.239 0.231 0.236 137,800 32,048 0.2326 1.761 1.753 1.783 1.724 1.761 18,469 1.7352 -1.67%
2009-10-28 0 0.240 0.234 0.243 0.227 0.242 1,026,600 239,461 0.2333 1.791 1.746 1.813 1.694 1.806 137,594 1.7403 1.69%
2009-10-27 0 0.236 0.235 0.236 0.235 0.245 1,407,800 335,073 0.2380 1.761 1.753 1.761 1.753 1.828 188,686 1.7758 -3.67%
2009-10-23 0 0.245 0.241 0.250 0.240 0.250 658,000 161,220 0.2450 1.828 1.798 1.865 1.791 1.865 88,191 1.8281 -1.61%
2009-10-22 0 0.249 0.237 0.250 0.235 0.249 480,000 114,096 0.2377 1.858 1.768 1.865 1.753 1.858 64,334 1.7735 4.62%
2009-10-21 0 0.238 0.238 0.255 0.238 0.242 500,000 119,394 0.2388 1.776 1.776 1.903 1.776 1.806 67,014 1.7816 -1.65%
2009-10-20 0 0.242 0.241 0.245 0.240 0.246 959,800 230,974 0.2406 1.806 1.798 1.828 1.791 1.835 128,641 1.7955 -2.02%
2009-10-19 0 0.247 0.247 0.250 0.246 0.250 188,000 46,660 0.2482 1.843 1.843 1.865 1.835 1.865 25,197 1.8518 -1.20%
2009-10-16 0 0.250 0.249 0.255 0.242 0.260 287,000 71,580 0.2494 1.865 1.858 1.903 1.806 1.940 38,466 1.8609 3.73%
2009-10-15 0 0.241 0.241 0.250 0.235 0.235 30,400 7,055 0.2321 1.798 1.798 1.865 1.753 1.753 4,074 1.7315 -5.49%
2009-10-14 0 0.255 0.249 0.255 0.240 0.255 411,400 102,527 0.2492 1.903 1.858 1.903 1.791 1.903 55,139 1.8594 3.24%
2009-10-13 0 0.247 0.247 0.248 0.236 0.250 458,000 112,196 0.2450 1.843 1.843 1.850 1.761 1.865 61,385 1.8277 4.66%
2009-10-12 0 0.236 0.233 0.247 0.231 0.247 346,200 82,172 0.2374 1.761 1.738 1.843 1.724 1.843 46,401 1.7709 -1.67%
2009-10-09 0 0.240 0.232 0.242 0.230 0.240 433,490 102,447 0.2363 1.791 1.731 1.806 1.716 1.791 58,100 1.7633 3.00%
2009-10-08 0 0.233 0.232 0.233 0.231 0.234 551,400 127,681 0.2316 1.738 1.731 1.738 1.724 1.746 73,903 1.7277 0.87%
2009-10-07 0 0.231 0.231 0.232 0.230 0.248 667,800 156,765 0.2347 1.724 1.724 1.731 1.716 1.850 89,504 1.7515 -7.23%
2009-10-06 0 0.249 0.237 0.249 0.232 0.250 127,200 30,332 0.2385 1.858 1.768 1.858 1.731 1.865 17,048 1.7792 5.51%
2009-10-05 0 0.236 0.236 0.249 0.236 0.240 141,000 33,412 0.2370 1.761 1.761 1.858 1.761 1.791 18,898 1.7680 -2.48%
2009-10-02 0 0.242 0.242 0.250 0.230 0.250 195,800 47,631 0.2433 1.806 1.806 1.865 1.716 1.865 26,243 1.8150 -3.20%
2009-09-30 0 0.250 0.250 0.255 0.235 0.250 1,236,600 304,692 0.2464 1.865 1.865 1.903 1.753 1.865 165,740 1.8384 -3.85%
2009-09-29 0 0.026 0.025 0.026 0.025 0.026 17,306,000 447,640 0.0259 1.940 1.865 1.940 1.865 1.940 231,950 1.9299 4.00%
2009-09-28 0 0.025 0.025 0.026 0.025 0.026 14,992,000 388,050 0.0259 1.865 1.865 1.940 1.865 1.940 200,936 1.9312 -3.85%
2009-09-25 0 0.026 0.025 0.026 0.025 0.026 20,498,000 521,498 0.0254 1.940 1.865 1.940 1.865 1.940 274,732 1.8982 0.00%
2009-09-24 0 0.026 0.026 0.027 0.026 0.027 12,684,000 330,034 0.0260 1.940 1.940 2.014 1.940 2.014 170,002 1.9414 0.00%
2009-09-23 0 0.026 0.026 0.027 0.026 0.027 11,302,000 296,852 0.0263 1.940 1.940 2.014 1.940 2.014 151,479 1.9597 -3.70%
2009-09-22 0 0.027 0.025 0.027 0.026 0.027 19,134,000 506,506 0.0265 2.014 1.865 2.014 1.940 2.014 256,451 1.9751 3.85%
2009-09-21 0 0.026 0.026 0.027 0.025 0.027 19,456,000 502,732 0.0258 1.940 1.940 2.014 1.865 2.014 260,766 1.9279 0.00%
2009-09-18 0 0.026 0.025 0.026 0.024 0.026 47,550,000 1,204,408 0.0253 1.940 1.865 1.940 1.791 1.940 637,307 1.8898 -3.70%
2009-09-17 0 0.027 0.026 0.027 0.025 0.027 46,334,000 1,221,282 0.0264 2.014 1.940 2.014 1.865 2.014 621,009 1.9666 0.00%
2009-09-16 0 0.027 0.026 0.027 0.026 0.027 22,100,000 592,094 0.0268 2.014 1.940 2.014 1.940 2.014 296,204 1.9989 3.85%
2009-09-15 0 0.026 0.026 0.027 0.026 0.027 6,608,000 178,066 0.0269 1.940 1.940 2.014 1.940 2.014 88,566 2.0105 -3.70%
2009-09-14 0 0.027 0.027 0.028 0.027 0.028 5,780,000 156,966 0.0272 2.014 2.014 2.089 2.014 2.089 77,469 2.0262 -3.57%
2009-09-11 0 0.028 0.027 0.028 0.027 0.028 15,060,000 410,698 0.0273 2.089 2.014 2.089 2.014 2.089 201,847 2.0347 3.70%
2009-09-10 0 0.027 0.027 0.028 0.027 0.028 24,736,000 677,042 0.0274 2.014 2.014 2.089 2.014 2.089 331,534 2.0422 -3.57%
2009-09-09 0 0.028 0.027 0.028 0.027 0.028 10,332,000 282,044 0.0273 2.089 2.014 2.089 2.014 2.089 138,479 2.0367 3.70%
2009-09-08 0 0.027 0.027 0.028 0.027 0.028 10,940,000 301,188 0.0275 2.014 2.014 2.089 2.014 2.089 146,628 2.0541 -3.57%
2009-09-07 0 0.028 0.027 0.028 0.027 0.028 18,968,000 519,136 0.0274 2.089 2.014 2.089 2.014 2.089 254,226 2.0420 0.00%
2009-09-04 0 0.028 0.027 0.028 0.026 0.028 17,662,000 478,502 0.0271 2.089 2.014 2.089 1.940 2.089 236,722 2.0214 0.00%
2009-09-03 0 0.028 0.027 0.028 0.027 0.028 12,670,000 348,570 0.0275 2.089 2.014 2.089 2.014 2.089 169,815 2.0527 3.70%
2009-09-02 0 0.027 0.027 0.028 0.026 0.028 30,102,100 795,912 0.0264 2.014 2.014 2.089 1.940 2.089 403,455 1.9727 -3.57%
2009-09-01 0 0.028 0.027 0.028 0.027 0.028 19,640,000 537,922 0.0274 2.089 2.014 2.089 2.014 2.089 263,233 2.0435 0.00%
2009-08-31 0 0.028 0.028 0.030 0.028 0.031 67,490,000 1,946,960 0.0288 2.089 2.089 2.238 2.089 2.313 904,560 2.1524 -9.68%
2009-08-28 0 0.031 0.030 0.031 0.030 0.033 54,106,000 1,666,592 0.0308 2.313 2.238 2.313 2.238 2.462 725,176 2.2982 -6.06%
2009-08-27 0 0.033 0.032 0.033 0.028 0.036 81,016,000 2,753,394 0.0340 2.462 2.388 2.462 2.089 2.686 1,085,848 2.5357 3.12%
2009-08-26 1 - - - - - 0 0 - 2.388 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 2.388 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 2.388 - - - - 0 - 0.00%
2009-08-21 0 0.032 0.030 0.032 0.031 0.032 8,330,000 260,620 0.0313 2.388 2.238 2.388 2.313 2.388 111,646 2.3343 0.00%
2009-08-20 0 0.032 0.031 0.032 0.031 0.032 13,680,000 424,180 0.0310 2.388 2.313 2.388 2.313 2.388 183,351 2.3135 3.23%
2009-08-19 0 0.031 0.031 0.032 0.030 0.032 34,770,000 1,078,150 0.0310 2.313 2.313 2.388 2.238 2.388 466,018 2.3135 0.00%
2009-08-18 0 0.031 0.030 0.031 0.029 0.032 40,040,000 1,210,080 0.0302 2.313 2.238 2.313 2.164 2.388 536,651 2.2549 -3.13%
2009-08-17 0 0.032 0.032 0.033 0.032 0.034 20,282,000 664,144 0.0327 2.388 2.388 2.462 2.388 2.537 271,837 2.4432 -5.88%
2009-08-14 0 0.034 0.033 0.035 0.033 0.035 13,502,000 461,040 0.0341 2.537 2.462 2.611 2.462 2.611 180,966 2.5477 0.00%
2009-08-13 0 0.034 0.033 0.034 0.033 0.034 23,918,000 807,412 0.0338 2.537 2.462 2.537 2.462 2.537 320,570 2.5187 3.03%
2009-08-12 0 0.033 0.033 0.034 0.032 0.034 39,808,000 1,310,364 0.0329 2.462 2.462 2.537 2.388 2.537 533,542 2.4560 -2.94%
2009-08-11 0 0.034 0.033 0.034 0.033 0.035 26,606,000 884,704 0.0333 2.537 2.462 2.537 2.462 2.611 356,597 2.4810 -2.86%
2009-08-10 0 0.035 0.034 0.035 0.033 0.035 35,544,000 1,224,716 0.0345 2.611 2.537 2.611 2.462 2.611 476,392 2.5708 2.94%
2009-08-07 0 0.034 0.034 0.035 0.034 0.036 52,376,000 1,796,768 0.0343 2.537 2.537 2.611 2.537 2.686 701,989 2.5595 -2.86%
2009-08-06 0 0.035 0.035 0.036 0.035 0.036 40,330,000 1,421,114 0.0352 2.611 2.611 2.686 2.611 2.686 540,538 2.6291 -5.41%
2009-08-05 0 0.037 0.036 0.037 0.035 0.037 60,974,000 2,218,890 0.0364 2.761 2.686 2.761 2.611 2.761 817,227 2.7151 2.78%
2009-08-04 0 0.036 0.035 0.036 0.035 0.039 131,876,000 4,801,376 0.0364 2.686 2.611 2.686 2.611 2.910 1,767,518 2.7165 -7.69%
2009-08-03 0 0.039 0.038 0.039 0.038 0.039 15,032,000 574,768 0.0382 2.910 2.835 2.910 2.835 2.910 201,472 2.8528 5.41%
2009-07-31 0 0.037 0.037 0.038 0.036 0.038 19,972,000 751,624 0.0376 2.761 2.761 2.835 2.686 2.835 267,682 2.8079 0.00%
2009-07-30 0 0.037 0.037 0.038 0.037 0.039 13,434,000 501,474 0.0373 2.761 2.761 2.835 2.761 2.910 180,054 2.7851 -5.13%
2009-07-29 0 0.039 0.038 0.039 0.037 0.041 40,434,000 1,548,238 0.0383 2.910 2.835 2.910 2.761 3.059 541,932 2.8569 -2.50%
2009-07-28 0 0.040 0.039 0.040 0.039 0.040 12,310,000 483,830 0.0393 2.984 2.910 2.984 2.910 2.984 164,989 2.9325 0.00%
2009-07-27 0 0.040 0.039 0.040 0.039 0.041 27,902,000 1,114,000 0.0399 2.984 2.910 2.984 2.910 3.059 373,967 2.9789 2.56%
2009-07-24 0 0.039 0.039 0.040 0.039 0.041 28,100,000 1,122,550 0.0399 2.910 2.910 2.984 2.910 3.059 376,621 2.9806 -4.88%
2009-07-23 0 0.041 0.040 0.041 0.039 0.041 50,602,000 2,009,102 0.0397 3.059 2.984 3.059 2.910 3.059 678,213 2.9623 5.13%
2009-07-22 0 0.039 0.038 0.039 0.038 0.040 54,346,000 2,120,652 0.0390 2.910 2.835 2.910 2.835 2.984 728,393 2.9114 2.63%
2009-07-21 0 0.038 0.037 0.038 0.037 0.038 16,510,000 622,344 0.0377 2.835 2.761 2.835 2.761 2.835 221,282 2.8125 0.00%
2009-07-20 0 0.038 0.037 0.038 0.037 0.038 22,512,000 845,226 0.0375 2.835 2.761 2.835 2.761 2.835 301,726 2.8013 2.70%
2009-07-17 0 0.037 0.037 0.038 0.037 0.039 34,884,000 1,322,936 0.0379 2.761 2.761 2.835 2.761 2.910 467,546 2.8295 0.00%
2009-07-16 0 0.037 0.037 0.038 0.037 0.039 27,604,000 1,054,198 0.0382 2.761 2.761 2.835 2.761 2.910 369,973 2.8494 -2.63%
2009-07-15 0 0.038 0.038 0.039 0.035 0.039 131,862,000 4,889,878 0.0371 2.835 2.835 2.910 2.611 2.910 1,767,331 2.7668 2.70%
2009-07-14 0 0.037 0.035 0.037 0.036 0.039 49,332,000 1,819,174 0.0369 2.761 2.611 2.761 2.686 2.910 661,191 2.7514 -2.63%
2009-07-13 0 0.038 0.037 0.038 0.037 0.040 75,404,000 2,838,528 0.0376 2.835 2.761 2.835 2.761 2.984 1,010,631 2.8087 -5.00%
2009-07-10 0 0.040 0.039 0.040 0.038 0.042 203,538,000 8,223,434 0.0404 2.984 2.910 2.984 2.835 3.134 2,727,996 3.0145 8.11%
2009-07-09 0 0.037 0.036 0.037 0.034 0.037 60,636,000 2,174,806 0.0359 2.761 2.686 2.761 2.537 2.761 812,697 2.6760 5.71%
2009-07-08 0 0.035 0.034 0.035 0.034 0.036 23,122,000 805,374 0.0348 2.611 2.537 2.611 2.537 2.686 309,901 2.5988 -5.41%
2009-07-07 0 0.037 0.036 0.037 0.034 0.037 30,248,000 1,077,438 0.0356 2.761 2.686 2.761 2.537 2.761 405,410 2.6576 5.71%
2009-07-06 0 0.035 0.034 0.035 0.034 0.036 27,678,000 959,344 0.0347 2.611 2.537 2.611 2.537 2.686 370,965 2.5861 -2.78%
2009-07-03 0 0.036 0.035 0.036 0.034 0.036 20,332,000 705,714 0.0347 2.686 2.611 2.686 2.537 2.686 272,507 2.5897 0.00%
2009-07-02 0 0.036 0.035 0.036 0.034 0.037 56,724,000 2,016,264 0.0355 2.686 2.611 2.686 2.537 2.761 760,265 2.6521 0.00%
2009-06-30 0 0.036 0.036 0.037 0.035 0.040 135,870,000 5,033,186 0.0370 2.686 2.686 2.761 2.611 2.984 1,821,050 2.7639 -10.00%
2009-06-29 0 0.040 0.039 0.040 0.039 0.043 141,408,000 5,696,010 0.0403 2.984 2.910 2.984 2.910 3.208 1,895,275 3.0054 2.56%
2009-06-26 0 0.039 0.038 0.039 0.038 0.040 56,834,000 2,211,070 0.0389 2.910 2.835 2.910 2.835 2.984 761,739 2.9027 0.00%
2009-06-25 0 0.039 0.038 0.039 0.035 0.040 174,640,000 6,653,108 0.0381 2.910 2.835 2.910 2.611 2.984 2,340,679 2.8424 5.41%
2009-06-24 0 0.037 0.036 0.037 0.035 0.041 313,442,000 11,568,688 0.0369 2.761 2.686 2.761 2.611 3.059 4,201,026 2.7538 -11.90%
2009-06-23 0 0.042 0.041 0.042 0.040 0.043 36,036,000 1,490,702 0.0414 3.134 3.059 3.134 2.984 3.208 482,986 3.0864 -2.33%
2009-06-22 0 0.043 0.043 0.044 0.039 0.044 82,500,000 3,396,418 0.0412 3.208 3.208 3.283 2.910 3.283 1,105,738 3.0716 4.88%
2009-06-19 0 0.041 0.040 0.041 0.038 0.049 349,208,000 14,755,964 0.0423 3.059 2.984 3.059 2.835 3.656 4,680,393 3.1527 -10.87%
2009-06-18 0 0.046 0.045 0.046 0.044 0.057 503,124,000 24,981,004 0.0497 3.432 3.357 3.432 3.283 4.253 6,743,311 3.7046 -2.13%
2009-06-17 0 0.047 0.046 0.047 0.042 0.053 188,838,000 8,882,676 0.0470 3.507 3.432 3.507 3.134 3.954 2,530,973 3.5096 6.82%
2009-06-16 0 0.044 0.044 0.045 0.042 0.046 28,850,000 1,252,280 0.0434 3.283 3.283 3.357 3.134 3.432 386,673 3.2386 -2.22%
2009-06-15 0 0.045 0.045 0.046 0.042 0.053 253,746,000 11,391,574 0.0449 3.357 3.357 3.432 3.134 3.954 3,400,928 3.3495 -13.46%
2009-06-12 0 0.052 0.052 0.054 0.052 0.054 29,456,000 1,566,336 0.0532 3.880 3.880 4.029 3.880 4.029 394,795 3.9675 -1.89%
2009-06-11 0 0.053 0.051 0.053 0.050 0.060 135,250,000 7,086,230 0.0524 3.954 3.805 3.954 3.731 4.477 1,812,740 3.9091 -10.17%
2009-06-10 0 0.059 0.058 0.059 0.057 0.060 15,382,000 903,262 0.0587 4.402 4.327 4.402 4.253 4.477 206,163 4.3813 3.51%
2009-06-09 0 0.057 0.057 0.059 0.055 0.064 29,606,000 1,760,484 0.0595 4.253 4.253 4.402 4.104 4.775 396,806 4.4366 -5.00%
2009-06-08 0 0.060 0.059 0.060 0.055 0.060 35,690,000 2,078,010 0.0582 4.477 4.402 4.477 4.104 4.477 478,349 4.3441 11.11%
2009-06-05 0 0.054 0.054 0.055 0.051 0.057 26,070,000 1,415,626 0.0543 4.029 4.029 4.104 3.805 4.253 349,413 4.0514 5.88%
2009-06-04 0 0.051 0.048 0.051 0.048 0.051 7,092,000 345,042 0.0487 3.805 3.581 3.805 3.581 3.805 95,053 3.6300 2.00%
2009-06-03 0 0.050 0.049 0.050 0.049 0.051 7,230,000 360,862 0.0499 3.731 3.656 3.731 3.656 3.805 96,903 3.7240 0.00%
2009-06-02 0 0.050 0.049 0.050 0.048 0.056 11,964,000 620,526 0.0519 3.731 3.656 3.731 3.581 4.178 160,352 3.8698 -1.96%
2009-06-01 0 0.051 0.050 0.052 0.048 0.051 6,860,000 346,960 0.0506 3.805 3.731 3.880 3.581 3.805 91,944 3.7736 -1.92%
2009-05-29 0 0.052 0.051 0.052 0.050 0.053 8,216,000 419,350 0.0510 3.880 3.805 3.880 3.731 3.954 110,118 3.8082 4.00%
2009-05-27 0 0.050 0.049 0.050 0.048 0.052 7,860,000 397,740 0.0506 3.731 3.656 3.731 3.581 3.880 105,347 3.7755 0.00%
2009-05-26 0 0.050 0.049 0.050 0.048 0.054 12,946,000 631,482 0.0488 3.731 3.656 3.731 3.581 4.029 173,514 3.6394 -3.85%
2009-05-25 0 0.052 0.052 0.053 0.050 0.054 3,496,000 182,510 0.0522 3.880 3.880 3.954 3.731 4.029 46,856 3.8951 -1.89%
2009-05-22 0 0.053 0.049 0.053 0.048 0.055 11,088,000 568,132 0.0512 3.954 3.656 3.954 3.581 4.104 148,611 3.8229 -7.02%
2009-05-21 0 0.057 0.056 0.057 0.053 0.057 9,910,000 545,808 0.0551 4.253 4.178 4.253 3.954 4.253 132,823 4.1093 5.56%
2009-05-20 0 0.054 0.053 0.054 0.049 0.058 16,228,000 859,200 0.0529 4.029 3.954 4.029 3.656 4.327 217,502 3.9503 3.85%
2009-05-19 0 0.052 0.051 0.053 0.045 0.064 27,486,000 1,432,036 0.0521 3.880 3.805 3.954 3.357 4.775 368,392 3.8873 8.33%
2009-05-18 0 0.048 0.047 0.048 0.046 0.048 8,748,000 406,148 0.0464 3.581 3.507 3.581 3.432 3.581 117,248 3.4640 4.35%
2009-05-15 0 0.046 0.045 0.046 0.044 0.047 6,468,000 296,162 0.0458 3.432 3.357 3.432 3.283 3.507 86,690 3.4163 9.52%
2009-05-14 0 0.042 0.042 0.045 0.042 0.045 9,890,000 418,014 0.0423 3.134 3.134 3.357 3.134 3.357 132,554 3.1535 -6.67%
2009-05-13 0 0.045 0.045 0.046 0.044 0.047 5,342,000 246,512 0.0461 3.357 3.357 3.432 3.283 3.507 71,598 3.4430 2.27%
2009-05-12 0 0.044 0.044 0.045 0.040 0.044 11,894,000 505,622 0.0425 3.283 3.283 3.357 2.984 3.283 159,414 3.1718 7.32%
2009-05-11 0 0.041 0.039 0.041 0.039 0.046 17,752,000 769,658 0.0434 3.059 2.910 3.059 2.910 3.432 237,928 3.2348 -10.87%
2009-05-08 0 0.046 0.045 0.046 0.043 0.050 4,672,000 213,194 0.0456 3.432 3.357 3.432 3.208 3.731 62,618 3.4047 4.55%
2009-05-07 0 0.044 0.044 0.045 0.040 0.052 49,520,000 2,272,288 0.0459 3.283 3.283 3.357 2.984 3.880 663,711 3.4236 -4.35%
2009-05-06 0 0.046 0.045 0.046 0.031 0.053 67,612,000 2,982,820 0.0441 3.432 3.357 3.432 2.313 3.954 906,196 3.2916 39.39%
2009-05-05 0 0.033 0.032 0.033 0.031 0.033 452,000 14,016 0.0310 2.462 2.388 2.462 2.313 2.462 6,058 2.3136 0.00%
2009-05-04 0 0.033 0.031 0.033 0.030 0.033 4,576,000 142,450 0.0311 2.462 2.313 2.462 2.238 2.462 61,332 2.3226 3.12%
2009-04-30 0 0.032 0.030 0.032 0.030 0.032 1,802,000 54,924 0.0305 2.388 2.238 2.388 2.238 2.388 24,152 2.2741 0.00%
2009-04-29 0 0.032 0.031 0.032 0.031 0.032 676,000 21,056 0.0311 2.388 2.313 2.388 2.313 2.388 9,060 2.3240 0.00%
2009-04-28 0 0.032 0.031 0.032 0.030 0.033 2,172,000 65,672 0.0302 2.388 2.313 2.388 2.238 2.462 29,111 2.2559 0.00%
2009-04-27 0 0.032 0.031 0.032 0.031 0.036 7,196,000 235,232 0.0327 2.388 2.313 2.388 2.313 2.686 96,447 2.4390 -11.11%
2009-04-24 0 0.036 0.033 0.036 0.034 0.036 1,442,000 50,162 0.0348 2.686 2.462 2.686 2.537 2.686 19,327 2.5954 2.86%
2009-04-23 0 0.035 0.032 0.035 0.031 0.035 2,600,000 87,660 0.0337 2.611 2.388 2.611 2.313 2.611 34,847 2.5155 0.00%
2009-04-22 0 0.035 0.033 0.035 0.033 0.036 8,248,000 285,262 0.0346 2.611 2.462 2.611 2.462 2.686 110,547 2.5805 0.00%
2009-04-21 0 0.035 0.034 0.035 0.032 0.039 14,888,000 515,590 0.0346 2.611 2.537 2.611 2.388 2.910 199,542 2.5839 6.06%
2009-04-20 0 0.033 0.033 0.035 0.032 0.034 3,040,000 100,280 0.0330 2.462 2.462 2.611 2.388 2.537 40,745 2.4612 -8.33%
2009-04-17 0 0.036 0.034 0.036 0.034 0.038 4,052,000 148,036 0.0365 2.686 2.537 2.686 2.537 2.835 54,308 2.7258 -2.70%
2009-04-16 0 0.037 0.036 0.037 0.033 0.038 13,642,000 489,036 0.0358 2.761 2.686 2.761 2.462 2.835 182,842 2.6746 5.71%
2009-04-15 0 0.035 0.034 0.036 0.034 0.035 900,000 31,400 0.0349 2.611 2.537 2.686 2.537 2.611 12,063 2.6031 -2.78%
2009-04-14 0 0.036 0.035 0.036 0.031 0.038 4,610,000 159,258 0.0345 2.686 2.611 2.686 2.313 2.835 61,787 2.5775 12.50%
2009-04-09 0 0.032 0.031 0.034 0.032 0.036 2,400,000 81,100 0.0338 2.388 2.313 2.537 2.388 2.686 32,167 2.5212 0.00%
2009-04-08 0 0.032 0.032 0.033 0.030 0.035 4,632,000 143,900 0.0311 2.388 2.388 2.462 2.238 2.611 62,082 2.3179 -8.57%
2009-04-07 0 0.035 0.033 0.035 0.033 0.037 438,000 14,594 0.0333 2.611 2.462 2.611 2.462 2.761 5,870 2.4860 6.06%
2009-04-06 0 0.033 0.032 0.035 0.029 0.037 13,380,000 447,924 0.0335 2.462 2.388 2.611 2.164 2.761 179,331 2.4978 6.45%
2009-04-03 0 0.031 0.029 0.031 0.028 0.031 2,830,000 87,176 0.0308 2.313 2.164 2.313 2.089 2.313 37,930 2.2983 3.33%
2009-04-02 0 0.030 0.029 0.030 0.030 0.032 15,198,000 470,810 0.0310 2.238 2.164 2.238 2.238 2.388 203,697 2.3113 -6.25%
2009-04-01 0 0.032 0.030 0.032 0.026 0.035 7,754,000 239,296 0.0309 2.388 2.238 2.388 1.940 2.611 103,926 2.3026 23.08%
2009-03-31 0 0.026 0.026 0.028 0.026 0.027 850,000 22,400 0.0264 1.940 1.940 2.089 1.940 2.014 11,392 1.9662 -7.14%
2009-03-30 0 0.028 0.026 0.028 0.027 0.028 3,170,000 88,160 0.0278 2.089 1.940 2.089 2.014 2.089 42,487 2.0750 7.69%
2009-03-27 0 0.026 0.025 0.027 0.025 0.027 4,124,000 108,730 0.0264 1.940 1.865 2.014 1.865 2.014 55,273 1.9671 -3.70%
2009-03-26 0 0.027 0.026 0.027 0.024 0.028 8,676,000 219,294 0.0253 2.014 1.940 2.014 1.791 2.089 116,283 1.8859 22.73%
2009-03-25 0 0.022 0.022 0.023 0.022 0.022 1,162,000 25,564 0.0220 1.641 1.641 1.716 1.641 1.641 15,574 1.6414 -8.33%
2009-03-24 0 0.024 0.023 0.024 0.023 0.024 640,000 14,964 0.0234 1.791 1.716 1.791 1.716 1.791 8,578 1.7445 0.00%
2009-03-23 0 0.024 0.022 0.024 0.021 0.024 152,000 3,328 0.0219 1.791 1.641 1.791 1.567 1.791 2,037 1.6336 0.00%
2009-03-20 0 0.024 0.021 0.024 0.023 0.024 1,100,000 25,452 0.0231 1.791 1.567 1.791 1.716 1.791 14,743 1.7264 0.00%
2009-03-19 0 0.024 0.023 0.024 0.024 0.024 402,000 9,648 0.0240 1.791 1.716 1.791 1.791 1.791 5,388 1.7907 9.09%
2009-03-18 0 0.022 0.022 0.023 0.021 0.022 790,000 17,330 0.0219 1.641 1.641 1.716 1.567 1.641 10,588 1.6367 -8.33%
2009-03-17 0 0.024 0.021 0.024 0.021 0.024 510,000 10,740 0.0211 1.791 1.567 1.791 1.567 1.791 6,835 1.5712 14.29%
2009-03-16 0 0.021 0.021 0.024 0.021 0.024 530,000 11,730 0.0221 1.567 1.567 1.791 1.567 1.791 7,104 1.6513 -12.50%
2009-03-13 0 0.024 0.021 0.024 0.022 0.024 2,432,000 54,624 0.0225 1.791 1.567 1.791 1.641 1.791 32,596 1.6758 20.00%
2009-03-12 0 0.020 0.020 0.021 0.018 0.020 9,340,000 179,280 0.0192 1.492 1.492 1.567 1.343 1.492 125,183 1.4321 0.00%
2009-03-11 0 0.020 0.020 0.021 0.020 0.021 3,040,000 62,192 0.0205 1.492 1.492 1.567 1.492 1.567 40,745 1.5264 0.00%
2009-03-10 0 0.020 0.019 0.022 0.019 0.020 8,968,000 178,456 0.0199 1.492 1.418 1.641 1.418 1.492 120,197 1.4847 5.26%
2009-03-09 0 0.019 0.019 0.021 0.019 0.023 6,548,000 132,932 0.0203 1.418 1.418 1.567 1.418 1.716 87,762 1.5147 -17.39%
2009-03-06 0 0.023 0.022 0.023 0.022 0.025 1,150,000 26,200 0.0228 1.716 1.641 1.716 1.641 1.865 15,413 1.6998 -11.54%
2009-03-05 0 0.026 0.024 0.026 0.024 0.026 568,000 13,868 0.0244 1.940 1.791 1.940 1.791 1.940 7,613 1.8217 0.00%
2009-03-04 0 0.026 0.025 0.026 0.024 0.026 1,008,127 25,189 0.0250 1.940 1.865 1.940 1.791 1.940 13,512 1.8642 4.00%
2009-03-03 0 0.025 0.024 0.025 0.024 0.025 2,670,000 65,790 0.0246 1.865 1.791 1.865 1.791 1.865 35,786 1.8384 -10.71%
2009-03-02 0 0.028 0.024 0.028 0.022 0.028 17,514,000 421,818 0.0241 2.089 1.791 2.089 1.641 2.089 234,738 1.7970 0.00%
2009-02-27 0 0.028 0.025 0.028 0.026 0.028 824,000 21,436 0.0260 2.089 1.865 2.089 1.940 2.089 11,044 1.9410 7.69%
2009-02-26 0 0.026 0.026 0.027 0.025 0.026 783,000 19,973 0.0255 1.940 1.940 2.014 1.865 1.940 10,494 1.9032 0.00%
2009-02-25 0 0.026 0.026 0.027 0.025 0.025 650,000 16,870 0.0260 1.940 1.940 2.014 1.865 1.865 8,712 1.9364 4.00%
2009-02-24 0 0.025 0.026 0.027 0.025 0.027 1,340,000 33,780 0.0252 1.865 1.940 2.014 1.865 2.014 17,960 1.8809 -7.41%
2009-02-23 0 0.027 0.027 0.028 0.022 0.027 11,744,000 287,180 0.0245 2.014 2.014 2.089 1.641 2.014 157,403 1.8245 -3.57%
2009-02-20 0 0.028 0.028 0.029 0.027 0.028 1,540,000 42,820 0.0278 2.089 2.089 2.164 2.014 2.089 20,640 2.0746 0.00%
2009-02-19 0 0.028 0.028 0.029 0.026 0.028 1,196,000 31,988 0.0267 2.089 2.089 2.164 1.940 2.089 16,030 1.9955 3.70%
2009-02-18 0 0.027 0.027 0.029 0.027 0.029 10,700,000 300,400 0.0281 2.014 2.014 2.164 2.014 2.164 143,411 2.0947 -10.00%
2009-02-17 0 0.030 0.028 0.030 0.028 0.030 820,000 23,200 0.0283 2.238 2.089 2.238 2.089 2.238 10,990 2.1109 -3.23%
2009-02-16 0 0.031 0.030 0.031 0.028 0.031 1,496,000 44,912 0.0300 2.313 2.238 2.313 2.089 2.313 20,051 2.2399 6.90%
2009-02-13 0 0.029 0.028 0.030 0.027 0.029 2,764,000 78,418 0.0284 2.164 2.089 2.238 2.014 2.164 37,046 2.1168 0.00%
2009-02-12 0 0.029 0.028 0.029 0.029 0.030 1,404,000 40,772 0.0290 2.164 2.089 2.164 2.164 2.238 18,818 2.1667 7.41%
2009-02-11 0 0.027 0.027 0.029 0.027 0.029 1,000,000 28,100 0.0281 2.014 2.014 2.164 2.014 2.164 13,403 2.0966 -6.90%
2009-02-10 0 0.029 0.029 0.030 0.027 0.030 1,862,000 51,902 0.0279 2.164 2.164 2.238 2.014 2.238 24,956 2.0797 7.41%
2009-02-09 0 0.027 0.027 0.029 0.027 0.031 2,782,000 78,870 0.0284 2.014 2.014 2.164 2.014 2.313 37,287 2.1152 -3.57%
2009-02-06 0 0.028 0.027 0.030 0.028 0.032 2,370,000 68,320 0.0288 2.089 2.014 2.238 2.089 2.388 31,765 2.1508 -6.67%
2009-02-05 0 0.030 0.030 0.031 0.030 0.031 886,000 26,970 0.0304 2.238 2.238 2.313 2.238 2.313 11,875 2.2712 -9.09%
2009-02-04 0 0.033 0.031 0.033 0.029 0.033 3,128,000 96,880 0.0310 2.462 2.313 2.462 2.164 2.462 41,924 2.3108 17.86%
2009-02-03 0 0.028 0.028 0.030 0.026 0.031 48,000 1,336 0.0278 2.089 2.089 2.238 1.940 2.313 643 2.0767 -9.68%
2009-02-02 0 0.031 0.026 0.031 - - 0 0 - 2.313 1.940 2.313 - - 0 - 0.00%
2009-01-30 0 0.031 0.027 0.031 - - 0 0 - 2.313 2.014 2.313 - - 0 - 0.00%
2009-01-29 0 0.031 0.027 0.031 0.031 0.031 2,000 62 0.0310 2.313 2.014 2.313 2.313 2.313 27 2.3129 3.33%
2009-01-23 0 0.030 0.028 0.030 0.029 0.031 202,000 5,962 0.0295 2.238 2.089 2.238 2.164 2.313 2,707 2.2021 3.45%
2009-01-22 0 0.029 0.028 0.029 0.027 0.034 394,000 11,872 0.0301 2.164 2.089 2.164 2.014 2.537 5,281 2.2482 -9.38%
2009-01-21 0 0.032 0.030 0.032 0.030 0.035 422,000 12,690 0.0301 2.388 2.238 2.388 2.238 2.611 5,656 2.2436 0.00%
2009-01-20 0 0.032 0.029 0.032 0.028 0.034 442,000 13,636 0.0309 2.388 2.164 2.388 2.089 2.537 5,924 2.3018 10.34%
2009-01-19 0 0.029 0.029 0.031 0.029 0.032 1,502,000 45,458 0.0303 2.164 2.164 2.313 2.164 2.388 20,131 2.2581 -3.33%
2009-01-16 0 0.030 0.030 0.033 0.029 0.033 1,052,000 31,866 0.0303 2.238 2.238 2.462 2.164 2.462 14,100 2.2600 0.00%
2009-01-15 0 0.030 0.028 0.030 0.025 0.030 1,868,000 55,990 0.0300 2.238 2.089 2.238 1.865 2.238 25,037 2.2363 -3.23%
2009-01-14 0 0.031 0.032 0.034 0.031 0.031 340,000 10,440 0.0307 2.313 2.388 2.537 2.313 2.313 4,557 2.2910 -11.43%
2009-01-13 0 0.035 0.031 0.035 0.035 0.035 1,500,000 52,500 0.0350 2.611 2.313 2.611 2.611 2.611 20,104 2.6114 -2.78%
2009-01-12 0 0.036 0.030 0.036 0.033 0.036 400,000 13,984 0.0350 2.686 2.238 2.686 2.462 2.686 5,361 2.6084 2.86%
2009-01-09 0 0.035 0.030 0.035 0.033 0.035 1,350,000 44,438 0.0329 2.611 2.238 2.611 2.462 2.611 18,094 2.4560 6.06%
2009-01-08 0 0.033 0.033 0.034 0.032 0.034 664,000 21,952 0.0331 2.462 2.462 2.537 2.388 2.537 8,900 2.4667 -2.94%
2009-01-07 0 0.034 0.034 0.037 0.033 0.038 7,666,000 275,620 0.0360 2.537 2.537 2.761 2.462 2.835 102,746 2.6825 3.03%
2009-01-06 0 0.033 0.032 0.033 0.031 0.034 1,788,000 58,496 0.0327 2.462 2.388 2.462 2.313 2.537 23,964 2.4410 3.12%
2009-01-05 0 0.032 0.031 0.032 0.030 0.033 1,450,000 46,650 0.0322 2.388 2.313 2.388 2.238 2.462 19,434 2.4004 -3.03%
2009-01-02 0 0.033 0.030 0.034 0.030 0.034 152,000 4,588 0.0302 2.462 2.238 2.537 2.238 2.537 2,037 2.2521 -2.94%
2008-12-31 0 0.034 0.028 0.034 0.033 0.034 22,000 728 0.0331 2.537 2.089 2.537 2.462 2.537 295 2.4689 9.68%
2008-12-30 0 0.031 0.031 0.035 0.029 0.029 302,000 8,770 0.0290 2.313 2.313 2.611 2.164 2.164 4,048 2.1667 -6.06%
2008-12-29 0 0.033 0.029 0.033 0.030 0.034 5,704,000 171,734 0.0301 2.462 2.164 2.462 2.238 2.537 76,450 2.2464 -2.94%
2008-12-24 0 0.034 0.030 0.034 0.035 0.035 2,000 70 0.0350 2.537 2.238 2.537 2.611 2.611 27 2.6114 6.25%
2008-12-23 0 0.032 0.032 0.033 0.032 0.035 2,788,000 93,144 0.0334 2.388 2.388 2.462 2.388 2.611 37,367 2.4927 -5.88%
2008-12-22 0 0.034 0.030 0.034 0.030 0.035 2,165,000 72,004 0.0333 2.537 2.238 2.537 2.238 2.611 29,017 2.4814 6.25%
2008-12-19 0 0.032 0.031 0.032 0.028 0.032 2,124,000 62,824 0.0296 2.388 2.313 2.388 2.089 2.388 28,468 2.2069 3.23%
2008-12-18 0 0.031 0.030 0.031 0.028 0.033 4,736,000 142,772 0.0301 2.313 2.238 2.313 2.089 2.462 63,476 2.2492 3.33%
2008-12-17 0 0.030 0.029 0.030 0.026 0.030 1,114,000 31,480 0.0283 2.238 2.164 2.238 1.940 2.238 14,931 2.1084 3.45%
2008-12-16 0 0.029 0.029 0.030 0.027 0.028 1,412,000 38,240 0.0271 2.164 2.164 2.238 2.014 2.089 18,925 2.0206 -3.33%
2008-12-15 0 0.030 0.028 0.030 0.030 0.030 16,000 480 0.0300 2.238 2.089 2.238 2.238 2.238 214 2.2383 0.00%
2008-12-12 0 0.030 0.028 0.030 - - 0 0 - 2.238 2.089 2.238 - - 0 - 0.00%
2008-12-11 0 0.030 0.029 0.030 0.027 0.030 7,210,000 204,300 0.0283 2.238 2.164 2.238 2.014 2.238 96,635 2.1141 3.45%
2008-12-10 0 0.029 0.029 0.030 0.028 0.029 1,209,000 34,968 0.0289 2.164 2.164 2.238 2.089 2.164 16,204 2.1580 7.41%
2008-12-09 0 0.027 0.027 0.028 0.024 0.026 2,416,000 61,206 0.0253 2.014 2.014 2.089 1.791 1.940 32,381 1.8902 3.85%
2008-12-08 0 0.026 0.025 0.026 0.023 0.029 780,000 20,108 0.0258 1.940 1.865 1.940 1.716 2.164 10,454 1.9234 -7.14%
2008-12-05 0 0.028 0.026 0.028 - - 0 0 - 2.089 1.940 2.089 - - 0 - -3.45%
2008-12-04 0 0.029 0.027 0.029 0.027 0.030 1,076,000 30,156 0.0280 2.164 2.014 2.164 2.014 2.238 14,422 2.0910 11.54%
2008-12-03 0 0.026 0.025 0.026 0.026 0.026 490,000 12,740 0.0260 1.940 1.865 1.940 1.940 1.940 6,567 1.9399 0.00%
2008-12-02 0 0.026 0.026 0.028 0.026 0.028 926,000 24,090 0.0260 1.940 1.940 2.089 1.940 2.089 12,411 1.9410 -7.14%
2008-12-01 0 0.028 0.026 0.028 0.020 0.028 5,540,000 139,382 0.0252 2.089 1.940 2.089 1.492 2.089 74,252 1.8771 -15.15%
2008-11-28 0 0.033 0.032 0.033 0.029 0.033 42,000 1,238 0.0295 2.462 2.388 2.462 2.164 2.462 563 2.1992 17.86%
2008-11-27 1 - - - - - 0 0 - 2.089 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 2.089 - - - - 0 - 0.00%
2008-11-25 0 0.028 0.026 0.030 0.028 0.035 690,000 19,940 0.0289 2.089 1.940 2.238 2.089 2.611 9,248 2.1561 -3.45%
2008-11-24 0 0.029 0.025 0.029 - - 70,000 2,030 0.0290 2.164 1.865 2.164 - - 938 2.1637 0.00%
2008-11-21 0 0.029 0.027 0.029 0.028 0.029 904,000 24,916 0.0276 2.164 2.014 2.164 2.089 2.164 12,116 2.0564 7.41%
2008-11-20 0 0.027 0.026 0.027 0.027 0.027 80,000 2,160 0.0270 2.014 1.940 2.014 2.014 2.014 1,072 2.0145 -3.57%
2008-11-19 0 0.028 0.028 0.029 0.028 0.028 35,128,000 1,053,740 0.0300 2.089 2.089 2.164 2.089 2.089 470,816 2.2381 -6.67%
2008-11-18 0 0.030 0.030 0.031 0.029 0.031 706,000 20,824 0.0295 2.238 2.238 2.313 2.164 2.313 9,462 2.2007 3.45%
2008-11-17 0 0.029 0.031 0.032 0.029 0.032 21,560,000 647,150 0.0300 2.164 2.313 2.388 2.164 2.388 288,966 2.2395 -3.33%
2008-11-14 0 0.030 0.029 0.031 0.030 0.033 5,730,000 177,270 0.0309 2.238 2.164 2.313 2.238 2.462 76,799 2.3082 0.00%
2008-11-13 0 0.030 0.027 0.030 0.027 0.031 994,000 29,274 0.0295 2.238 2.014 2.238 2.014 2.313 13,322 2.1973 -3.23%
2008-11-12 0 0.031 0.028 0.031 0.030 0.032 3,250,000 100,918 0.0311 2.313 2.089 2.313 2.238 2.388 43,559 2.3168 3.33%
2008-11-11 0 0.030 0.029 0.030 0.028 0.032 2,350,000 69,324 0.0295 2.238 2.164 2.238 2.089 2.388 31,497 2.2010 0.00%
2008-11-10 0 0.030 0.029 0.030 0.028 0.035 2,702,000 80,282 0.0297 2.238 2.164 2.238 2.089 2.611 36,215 2.2168 0.00%
2008-11-07 0 0.030 0.029 0.030 0.030 0.030 190,000 5,700 0.0300 2.238 2.164 2.238 2.238 2.238 2,547 2.2383 0.00%
2008-11-06 0 0.030 0.029 0.031 0.022 0.031 1,002,000 26,700 0.0266 2.238 2.164 2.313 1.641 2.313 13,430 1.9881 -6.25%
2008-11-05 0 0.032 0.029 0.032 0.024 0.032 12,418,000 338,952 0.0273 2.388 2.164 2.388 1.791 2.388 166,437 2.0365 6.67%
2008-11-04 0 0.030 0.028 0.030 0.027 0.036 1,880,000 57,072 0.0304 2.238 2.089 2.238 2.014 2.686 25,197 2.2650 -23.08%
2008-11-03 0 0.039 0.039 0.040 0.025 0.040 8,344,000 236,786 0.0284 2.910 2.910 2.984 1.865 2.984 111,834 2.1173 62.50%
2008-10-31 0 0.024 0.024 0.025 0.021 0.023 800,000 18,400 0.0230 1.791 1.791 1.865 1.567 1.716 10,722 1.7160 -7.69%
2008-10-30 0 0.026 0.022 0.026 0.022 0.026 7,036,000 166,634 0.0237 1.940 1.641 1.940 1.641 1.940 94,303 1.7670 30.00%
2008-10-29 0 0.020 0.019 0.021 0.015 0.020 16,204,000 280,700 0.0173 1.492 1.418 1.567 1.119 1.492 217,180 1.2925 25.00%
2008-10-28 0 0.016 0.015 0.017 0.015 0.017 8,700,000 142,376 0.0164 1.194 1.119 1.268 1.119 1.268 116,605 1.2210 -5.88%
2008-10-27 0 0.017 0.016 0.017 0.013 0.021 7,348,000 117,982 0.0161 1.268 1.194 1.268 0.970 1.567 98,484 1.1980 -10.53%
2008-10-24 0 0.019 0.019 0.020 0.019 0.020 7,324,000 145,396 0.0199 1.418 1.418 1.492 1.418 1.492 98,163 1.4812 -9.52%
2008-10-23 0 0.021 0.021 0.022 0.017 0.024 9,218,000 183,906 0.0200 1.567 1.567 1.641 1.268 1.791 123,548 1.4885 -8.70%
2008-10-22 0 0.023 0.022 0.023 0.022 0.026 1,496,000 36,562 0.0244 1.716 1.641 1.716 1.641 1.940 20,051 1.8235 -8.00%
2008-10-21 0 0.025 0.024 0.025 0.021 0.029 1,248,000 29,662 0.0238 1.865 1.791 1.865 1.567 2.164 16,727 1.7733 -7.41%
2008-10-20 0 0.027 0.022 0.027 0.023 0.031 1,190,000 30,994 0.0260 2.014 1.641 2.014 1.716 2.313 15,949 1.9433 -10.00%
2008-10-17 0 0.030 0.029 0.031 0.029 0.032 2,112,000 62,662 0.0297 2.238 2.164 2.313 2.164 2.388 28,307 2.2137 0.00%
2008-10-16 0 0.030 0.030 0.031 0.028 0.033 1,268,000 37,106 0.0293 2.238 2.238 2.313 2.089 2.462 16,995 2.1834 -11.76%
2008-10-15 0 0.034 0.033 0.034 0.028 0.034 1,620,000 50,530 0.0312 2.537 2.462 2.537 2.089 2.537 21,713 2.3272 9.68%
2008-10-14 0 0.031 0.033 0.034 0.028 0.036 5,846,000 196,958 0.0337 2.313 2.462 2.537 2.089 2.686 78,353 2.5137 -8.82%
2008-10-13 0 0.034 0.032 0.034 0.030 0.035 1,060,000 35,282 0.0333 2.537 2.388 2.537 2.238 2.611 14,207 2.4834 0.00%
2008-10-10 0 0.034 0.033 0.034 0.030 0.036 2,200,000 72,850 0.0331 2.537 2.462 2.537 2.238 2.686 29,486 2.4706 -10.53%
2008-10-09 0 0.038 0.037 0.038 0.036 0.040 2,380,000 86,340 0.0363 2.835 2.761 2.835 2.686 2.984 31,899 2.7067 0.00%
2008-10-08 0 0.038 0.037 0.038 0.038 0.042 240,000 9,380 0.0391 2.835 2.761 2.835 2.835 3.134 3,217 2.9160 -9.52%
2008-10-06 0 0.042 0.039 0.042 0.038 0.043 582,000 22,954 0.0394 3.134 2.910 3.134 2.835 3.208 7,800 2.9426 -2.33%
2008-10-03 0 0.043 0.042 0.043 0.038 0.044 5,492,000 229,926 0.0419 3.208 3.134 3.208 2.835 3.283 73,609 3.1236 0.00%
2008-10-02 0 0.043 0.043 0.044 0.033 0.043 262,000 10,946 0.0418 3.208 3.208 3.283 2.462 3.208 3,512 3.1171 7.50%
2008-09-30 0 0.040 0.040 0.045 0.037 0.040 3,534,000 137,288 0.0388 2.984 2.984 3.357 2.761 2.984 47,366 2.8985 -2.44%
2008-09-29 0 0.041 0.040 0.041 0.034 0.042 1,832,000 73,000 0.0398 3.059 2.984 3.059 2.537 3.134 24,554 2.9730 0.00%
2008-09-26 0 0.041 0.041 0.042 0.041 0.043 720,000 30,250 0.0420 3.059 3.059 3.134 3.059 3.208 9,650 3.1347 -6.82%
2008-09-25 0 0.044 0.042 0.044 0.041 0.045 3,550,000 153,700 0.0433 3.283 3.134 3.283 3.059 3.357 47,580 3.2303 2.33%
2008-09-24 0 0.043 0.042 0.043 0.042 0.044 1,990,000 86,030 0.0432 3.208 3.134 3.208 3.134 3.283 26,672 3.2255 2.38%
2008-09-23 0 0.042 0.042 0.043 0.040 0.042 728,000 29,746 0.0409 3.134 3.134 3.208 2.984 3.134 9,757 3.0486 0.00%
2008-09-22 0 0.042 0.041 0.042 0.040 0.043 4,772,000 197,636 0.0414 3.134 3.059 3.134 2.984 3.208 63,959 3.0901 5.00%
2008-09-19 0 0.040 0.039 0.040 0.038 0.041 3,860,000 151,370 0.0392 2.984 2.910 2.984 2.835 3.059 51,735 2.9259 11.11%
2008-09-18 0 0.036 0.035 0.037 0.033 0.041 4,522,000 159,064 0.0352 2.686 2.611 2.761 2.462 3.059 60,608 2.6245 -12.20%
2008-09-17 0 0.041 0.040 0.041 0.039 0.043 5,972,000 243,992 0.0409 3.059 2.984 3.059 2.910 3.208 80,042 3.0483 -2.38%
2008-09-16 0 0.042 0.040 0.041 0.032 0.044 2,890,000 113,900 0.0394 3.134 2.984 3.059 2.388 3.283 38,734 2.9405 -8.70%
2008-09-12 0 0.046 0.045 0.046 0.044 0.048 1,744,000 81,522 0.0467 3.432 3.357 3.432 3.283 3.581 23,375 3.4876 -4.17%
2008-09-11 0 0.048 0.040 0.049 0.048 0.051 1,980,000 98,660 0.0498 3.581 2.984 3.656 3.581 3.805 26,538 3.7177 -7.69%
2008-09-10 0 0.052 0.051 0.052 0.052 0.054 1,550,000 81,750 0.0527 3.880 3.805 3.880 3.880 4.029 20,774 3.9351 -3.70%
2008-09-09 0 0.054 0.054 0.055 0.050 0.054 2,438,000 128,160 0.0526 4.029 4.029 4.104 3.731 4.029 32,676 3.9221 0.00%
2008-09-08 0 0.054 0.054 0.055 0.054 0.056 780,000 42,430 0.0544 4.029 4.029 4.104 4.029 4.178 10,454 4.0586 -1.82%
2008-09-05 0 0.055 0.055 0.057 0.050 0.055 3,132,000 172,594 0.0551 4.104 4.104 4.253 3.731 4.104 41,978 4.1116 0.00%
2008-09-04 0 0.055 0.055 0.056 0.055 0.058 2,644,000 148,100 0.0560 4.104 4.104 4.178 4.104 4.327 35,437 4.1792 -5.17%
2008-09-03 0 0.058 0.057 0.058 0.056 0.059 4,770,000 274,310 0.0575 4.327 4.253 4.327 4.178 4.402 63,932 4.2907 -1.69%
2008-09-02 0 0.059 0.060 0.061 0.058 0.061 5,926,000 354,878 0.0599 4.402 4.477 4.551 4.327 4.551 79,425 4.4681 1.72%
2008-09-01 0 0.058 0.058 0.059 0.058 0.059 2,602,000 151,516 0.0582 4.327 4.327 4.402 4.327 4.402 34,874 4.3446 -3.33%
2008-08-29 0 0.060 0.059 0.060 0.059 0.061 2,382,000 143,376 0.0602 4.477 4.402 4.477 4.402 4.551 31,926 4.4909 0.00%
2008-08-28 0 0.060 0.059 0.060 0.059 0.060 4,802,000 283,720 0.0591 4.477 4.402 4.477 4.402 4.477 64,361 4.4083 1.69%
2008-08-27 0 0.059 0.059 0.060 0.058 0.062 8,354,000 491,090 0.0588 4.402 4.402 4.477 4.327 4.626 111,968 4.3860 -1.67%
2008-08-26 0 0.060 0.060 0.061 0.059 0.061 2,280,000 136,620 0.0599 4.477 4.477 4.551 4.402 4.551 30,559 4.4708 -3.23%
2008-08-25 0 0.062 0.061 0.062 0.061 0.063 2,604,000 161,252 0.0619 4.626 4.551 4.626 4.551 4.700 34,901 4.6203 -1.59%
2008-08-21 0 0.063 0.062 0.063 0.059 0.063 6,682,000 405,436 0.0607 4.700 4.626 4.700 4.402 4.700 89,558 4.5271 0.00%
2008-08-20 0 0.063 0.062 0.063 0.061 0.063 2,750,000 171,000 0.0622 4.700 4.626 4.700 4.551 4.700 36,858 4.6394 1.61%
2008-08-19 0 0.062 0.060 0.062 0.061 0.064 2,950,000 184,200 0.0624 4.626 4.477 4.626 4.551 4.775 39,539 4.6588 -3.13%
2008-08-18 0 0.064 0.063 0.064 0.061 0.065 2,010,000 128,950 0.0642 4.775 4.700 4.775 4.551 4.850 26,940 4.7866 1.59%
2008-08-15 0 0.063 0.063 0.064 0.063 0.064 3,010,000 191,132 0.0635 4.700 4.700 4.775 4.700 4.775 40,343 4.7377 -3.08%
2008-08-14 0 0.065 0.064 0.065 0.062 0.068 2,600,000 169,020 0.0650 4.850 4.775 4.850 4.626 5.074 34,847 4.8503 -4.41%
2008-08-13 0 0.068 0.067 0.069 0.064 0.068 3,090,000 203,050 0.0657 5.074 4.999 5.148 4.775 5.074 41,415 4.9028 0.00%
2008-08-12 0 0.068 0.064 0.068 0.062 0.069 2,784,000 186,078 0.0668 5.074 4.775 5.074 4.626 5.148 37,314 4.9869 9.68%
2008-08-11 0 0.062 0.062 0.065 0.062 0.076 3,854,000 277,154 0.0719 4.626 4.626 4.850 4.626 5.670 51,655 5.3655 -17.33%
2008-08-08 0 0.075 0.075 0.076 0.072 0.076 3,652,000 274,344 0.0751 5.596 5.596 5.670 5.372 5.670 48,947 5.6049 1.35%
2008-08-07 0 0.074 0.072 0.074 0.071 0.076 2,058,000 155,488 0.0756 5.521 5.372 5.521 5.297 5.670 27,583 5.6371 -2.63%
2008-08-05 0 0.076 0.072 0.076 0.074 0.076 120,000 9,020 0.0752 5.670 5.372 5.670 5.521 5.670 1,608 5.6082 1.33%
2008-08-04 0 0.075 0.074 0.076 0.074 0.080 2,074,000 156,596 0.0755 5.596 5.521 5.670 5.521 5.969 27,798 5.6334 0.00%
2008-08-01 1 - - - - - 0 0 - 5.596 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 5.596 - - - - 0 - 0.00%
2008-07-30 0 0.075 0.074 0.076 0.074 0.076 1,246,000 92,780 0.0745 5.596 5.521 5.670 5.521 5.670 16,700 5.5557 1.35%
2008-07-29 0 0.074 0.073 0.076 0.073 0.080 3,040,000 227,440 0.0748 5.521 5.447 5.670 5.447 5.969 40,745 5.5821 -7.50%
2008-07-28 0 0.080 0.074 0.080 0.074 0.080 2,530,000 188,160 0.0744 5.969 5.521 5.969 5.521 5.969 33,909 5.5489 3.90%
2008-07-25 0 0.077 0.077 0.078 0.072 0.076 2,434,000 178,292 0.0733 5.745 5.745 5.820 5.372 5.670 32,623 5.4653 2.67%
2008-07-24 0 0.075 0.075 0.077 0.075 0.077 500,000 37,626 0.0753 5.596 5.596 5.745 5.596 5.745 6,701 5.6146 0.00%
2008-07-23 0 0.075 0.075 0.076 0.075 0.077 2,600,000 196,336 0.0755 5.596 5.596 5.670 5.596 5.745 34,847 5.6342 -3.85%
2008-07-22 0 0.078 0.076 0.078 0.077 0.080 1,110,000 87,460 0.0788 5.820 5.670 5.820 5.745 5.969 14,877 5.8788 -2.50%
2008-07-21 0 0.080 0.075 0.080 0.074 0.080 1,396,000 106,428 0.0762 5.969 5.596 5.969 5.521 5.969 18,710 5.6882 5.26%
2008-07-18 0 0.076 0.075 0.076 0.074 0.078 1,110,000 82,972 0.0747 5.670 5.596 5.670 5.521 5.820 14,877 5.5771 2.70%
2008-07-17 0 0.074 0.074 0.075 0.074 0.075 740,000 54,910 0.0742 5.521 5.521 5.596 5.521 5.596 9,918 5.5363 0.00%
2008-07-16 0 0.074 0.075 0.076 0.072 0.076 3,824,000 282,384 0.0738 5.521 5.596 5.670 5.372 5.670 51,253 5.5097 0.00%
2008-07-15 0 0.074 0.074 0.075 0.074 0.075 2,888,000 214,114 0.0741 5.521 5.521 5.596 5.521 5.596 38,708 5.5316 -2.63%
2008-07-14 0 0.076 0.075 0.076 0.074 0.078 2,756,000 207,190 0.0752 5.670 5.596 5.670 5.521 5.820 36,938 5.6091 0.00%
2008-07-11 0 0.076 0.075 0.076 0.072 0.076 5,928,000 436,844 0.0737 5.670 5.596 5.670 5.372 5.670 79,452 5.4982 2.70%
2008-07-10 0 0.074 0.073 0.076 0.072 0.075 3,050,000 223,850 0.0734 5.521 5.447 5.670 5.372 5.596 40,879 5.4759 1.37%
2008-07-09 0 0.073 0.073 0.075 0.072 0.074 4,400,000 319,300 0.0726 5.447 5.447 5.596 5.372 5.521 58,973 5.4144 1.39%
2008-07-08 0 0.072 0.070 0.076 0.071 0.076 3,500,000 258,670 0.0739 5.372 5.223 5.670 5.297 5.670 46,910 5.5142 -10.00%
2008-07-07 0 0.080 0.076 0.080 0.077 0.080 1,550,000 120,270 0.0776 5.969 5.670 5.969 5.745 5.969 20,774 5.7893 -1.23%
2008-07-04 0 0.081 0.077 0.081 0.072 0.081 8,626,000 688,968 0.0799 6.043 5.745 6.043 5.372 6.043 115,613 5.9592 5.19%
2008-07-03 0 0.077 0.076 0.079 0.074 0.079 3,470,000 263,178 0.0758 5.745 5.670 5.894 5.521 5.894 46,508 5.6588 -3.75%
2008-07-02 0 0.080 0.078 0.081 0.078 0.082 3,134,000 249,720 0.0797 5.969 5.820 6.043 5.820 6.118 42,005 5.9451 -2.44%
2008-06-30 0 0.082 0.082 0.083 0.078 0.082 2,450,000 193,270 0.0789 6.118 6.118 6.193 5.820 6.118 32,837 5.8857 1.23%
2008-06-27 0 0.081 0.080 0.082 0.080 0.085 5,684,000 476,690 0.0839 6.043 5.969 6.118 5.969 6.342 76,182 6.2573 -6.90%
2008-06-26 0 0.087 0.086 0.087 0.075 0.089 4,700,000 388,140 0.0826 6.491 6.417 6.491 5.596 6.640 62,994 6.1616 7.41%
2008-06-25 0 0.081 0.080 0.082 0.080 0.082 300,000 24,300 0.0810 6.043 5.969 6.118 5.969 6.118 4,021 6.0435 -1.22%
2008-06-24 0 0.082 0.078 0.085 0.074 0.087 3,058,000 240,042 0.0785 6.118 5.820 6.342 5.521 6.491 40,986 5.8567 5.13%
2008-06-23 0 0.078 0.074 0.078 0.073 0.078 4,898,000 367,062 0.0749 5.820 5.521 5.820 5.447 5.820 65,647 5.5914 2.63%
2008-06-20 0 0.076 0.075 0.077 0.070 0.076 1,846,000 138,790 0.0752 5.670 5.596 5.745 5.223 5.670 24,742 5.6096 8.57%
2008-06-19 0 0.070 0.070 0.072 0.070 0.074 3,008,000 216,680 0.0720 5.223 5.223 5.372 5.223 5.521 40,316 5.3746 -4.11%
2008-06-18 0 0.073 0.073 0.074 0.071 0.075 1,004,000 72,800 0.0725 5.447 5.447 5.521 5.297 5.596 13,456 5.4100 -2.67%
2008-06-17 0 0.075 0.075 0.077 0.073 0.077 5,076,000 383,316 0.0755 5.596 5.596 5.745 5.447 5.745 68,033 5.6343 -1.32%
2008-06-16 0 0.076 0.076 0.078 0.073 0.078 2,808,000 210,400 0.0749 5.670 5.670 5.820 5.447 5.820 37,635 5.5905 -2.56%
2008-06-13 0 0.078 0.077 0.078 0.072 0.079 9,594,000 732,206 0.0763 5.820 5.745 5.820 5.372 5.894 128,587 5.6942 -3.70%
2008-06-12 0 0.081 0.080 0.081 0.076 0.087 7,732,000 616,018 0.0797 6.043 5.969 6.043 5.670 6.491 103,631 5.9443 -7.95%
2008-06-11 0 0.088 0.087 0.089 0.088 0.088 100,000 8,800 0.0880 6.566 6.491 6.640 6.566 6.566 1,340 6.5658 -1.12%
2008-06-10 0 0.089 0.086 0.089 0.085 0.089 774,000 66,540 0.0860 6.640 6.417 6.640 6.342 6.640 10,374 6.4142 0.00%
2008-06-06 0 0.089 0.089 0.090 0.089 0.091 1,126,000 101,594 0.0902 6.640 6.640 6.715 6.640 6.790 15,092 6.7318 -4.30%
2008-06-05 0 0.093 0.093 0.094 0.088 0.092 1,112,000 100,480 0.0904 6.939 6.939 7.013 6.566 6.864 14,904 6.7418 5.68%
2008-06-04 0 0.088 0.088 0.089 0.088 0.089 872,000 76,896 0.0882 6.566 6.566 6.640 6.566 6.640 11,687 6.5794 0.00%
2008-06-03 0 0.088 0.088 0.091 0.088 0.090 4,020,000 359,620 0.0895 6.566 6.566 6.790 6.566 6.715 53,880 6.6745 -2.22%
2008-06-02 0 0.090 0.090 0.092 0.088 0.092 1,460,000 131,836 0.0903 6.715 6.715 6.864 6.566 6.864 19,568 6.7373 -1.10%
2008-05-30 0 0.091 0.089 0.091 0.090 0.093 3,192,000 290,334 0.0910 6.790 6.640 6.790 6.715 6.939 42,782 6.7864 -1.09%
2008-05-29 0 0.092 0.091 0.093 0.090 0.092 2,280,000 205,720 0.0902 6.864 6.790 6.939 6.715 6.864 30,559 6.7320 -1.08%
2008-05-28 0 0.093 0.091 0.093 0.090 0.098 2,384,000 223,612 0.0938 6.939 6.790 6.939 6.715 7.312 31,952 6.9983 1.09%
2008-05-27 0 0.092 0.092 0.093 0.090 0.095 1,166,000 106,024 0.0909 6.864 6.864 6.939 6.715 7.088 15,628 6.7843 0.00%
2008-05-26 0 0.092 0.091 0.092 0.090 0.094 3,630,000 332,210 0.0915 6.864 6.790 6.864 6.715 7.013 48,652 6.8282 -4.17%
2008-05-23 0 0.096 0.094 0.096 0.093 0.096 12,910,000 1,215,950 0.0942 7.163 7.013 7.163 6.939 7.163 173,031 7.0273 -3.03%
2008-05-22 0 0.099 0.097 0.099 0.094 0.099 3,050,000 290,258 0.0952 7.386 7.237 7.386 7.013 7.386 40,879 7.1005 3.12%
2008-05-21 0 0.096 0.096 0.098 0.095 0.099 3,098,000 300,630 0.0970 7.163 7.163 7.312 7.088 7.386 41,522 7.2402 -3.03%
2008-05-20 0 0.099 0.099 0.100 0.097 0.100 3,314,000 326,738 0.0986 7.386 7.386 7.461 7.237 7.461 44,417 7.3561 1.02%
2008-05-19 0 0.098 0.098 0.100 0.097 0.100 2,200,000 217,030 0.0987 7.312 7.312 7.461 7.237 7.461 29,486 7.3604 -1.01%
2008-05-16 0 0.099 0.098 0.099 0.095 0.101 3,814,000 378,104 0.0991 7.386 7.312 7.386 7.088 7.536 51,119 7.3966 1.02%
2008-05-15 0 0.098 0.098 0.100 0.097 0.098 518,000 50,564 0.0976 7.312 7.312 7.461 7.237 7.312 6,943 7.2831 -2.00%
2008-05-14 0 0.100 0.098 0.100 0.098 0.100 502,000 49,200 0.0980 7.461 7.312 7.461 7.312 7.461 6,728 7.3125 0.00%
2008-05-13 0 0.100 0.098 0.100 0.098 0.100 2,095,800 208,180 0.0993 7.461 7.312 7.461 7.312 7.461 28,090 7.4112 0.00%
2008-05-09 0 0.100 0.097 0.100 0.097 0.100 1,710,000 170,700 0.0998 7.461 7.237 7.461 7.237 7.461 22,919 7.4480 0.00%
2008-05-08 0 0.100 0.099 0.100 0.099 0.105 1,476,000 149,802 0.1015 7.461 7.386 7.461 7.386 7.834 19,783 7.5724 -3.85%
2008-05-07 0 0.104 0.103 0.104 0.103 0.110 7,514,000 794,458 0.1057 7.760 7.685 7.760 7.685 8.207 100,709 7.8886 1.96%
2008-05-06 0 0.102 0.101 0.102 0.096 0.105 4,966,000 503,450 0.1014 7.610 7.536 7.610 7.163 7.834 66,559 7.5640 4.08%
2008-05-05 0 0.098 0.097 0.099 0.096 0.099 2,848,000 277,284 0.0974 7.312 7.237 7.386 7.163 7.386 38,171 7.2642 2.08%
2008-05-02 0 0.096 0.096 0.097 0.094 0.097 2,484,000 237,824 0.0957 7.163 7.163 7.237 7.013 7.237 33,293 7.1434 2.13%
2008-04-30 0 0.094 0.093 0.094 0.089 0.094 3,958,000 364,570 0.0921 7.013 6.939 7.013 6.640 7.013 53,049 6.8724 2.17%
2008-04-29 0 0.092 0.091 0.092 0.088 0.094 5,608,000 504,720 0.0900 6.864 6.790 6.864 6.566 7.013 75,163 6.7150 -3.16%
2008-04-28 0 0.095 0.091 0.095 0.088 0.095 1,970,000 179,836 0.0913 7.088 6.790 7.088 6.566 7.088 26,404 6.8110 -3.06%
2008-04-25 0 0.098 0.098 0.099 0.095 0.099 510,000 49,190 0.0965 7.312 7.312 7.386 7.088 7.386 6,835 7.1963 -1.01%
2008-04-24 0 0.099 0.098 0.099 0.094 0.101 3,652,000 358,730 0.0982 7.386 7.312 7.386 7.013 7.536 48,947 7.3289 4.21%
2008-04-23 0 0.095 0.094 0.095 0.091 0.100 3,260,000 315,860 0.0969 7.088 7.013 7.088 6.790 7.461 43,693 7.2290 1.06%
2008-04-22 0 0.094 0.093 0.094 0.091 0.094 1,562,000 145,042 0.0929 7.013 6.939 7.013 6.790 7.013 20,935 6.9281 2.17%
2008-04-21 0 0.092 0.091 0.092 0.090 0.094 2,178,000 198,758 0.0913 6.864 6.790 6.864 6.715 7.013 29,191 6.8088 -3.16%
2008-04-18 0 0.095 0.092 0.095 0.090 0.099 1,678,000 152,196 0.0907 7.088 6.864 7.088 6.715 7.386 22,490 6.7673 -2.06%
2008-04-17 0 0.097 0.094 0.097 0.098 0.098 10,000 980 0.0980 7.237 7.013 7.237 7.312 7.312 134 7.3119 -1.02%
2008-04-16 0 0.098 0.096 0.098 0.095 0.098 1,366,000 131,906 0.0966 7.312 7.163 7.312 7.088 7.312 18,308 7.2047 4.26%
2008-04-15 0 0.094 0.094 0.096 0.090 0.096 2,260,000 213,812 0.0946 7.013 7.013 7.163 6.715 7.163 30,291 7.0587 -1.05%
2008-04-14 0 0.095 0.092 0.095 0.092 0.097 3,720,000 347,340 0.0934 7.088 6.864 7.088 6.864 7.237 49,859 6.9665 -5.00%
2008-04-11 0 0.100 0.098 0.100 0.099 0.100 932,000 92,958 0.0997 7.461 7.312 7.461 7.386 7.461 12,491 7.4417 0.00%
2008-04-10 0 0.100 0.099 0.100 0.100 0.101 8,582,000 858,614 0.1000 7.461 7.386 7.461 7.461 7.536 115,024 7.4647 -0.99%
2008-04-09 0 0.101 0.099 0.101 0.100 0.103 1,046,000 105,156 0.1005 7.536 7.386 7.536 7.461 7.685 14,019 7.5007 0.00%
2008-04-08 0 0.101 0.100 0.101 0.099 0.101 2,700,000 270,812 0.1003 7.536 7.461 7.536 7.386 7.536 36,188 7.4835 1.00%
2008-04-07 0 0.100 0.100 0.102 0.100 0.105 3,720,000 377,850 0.1016 7.461 7.461 7.610 7.461 7.834 49,859 7.5784 -0.99%
2008-04-03 0 0.101 0.100 0.101 0.098 0.101 4,956,000 491,828 0.0992 7.536 7.461 7.536 7.312 7.536 66,425 7.4043 1.00%
2008-04-02 0 0.100 0.100 0.101 0.100 0.102 3,170,000 318,780 0.1006 7.461 7.461 7.536 7.461 7.610 42,487 7.5030 -1.96%
2008-04-01 0 0.102 0.101 0.102 0.096 0.105 4,700,000 477,962 0.1017 7.610 7.536 7.610 7.163 7.834 62,994 7.5875 0.99%
2008-03-31 0 0.101 0.101 0.103 0.095 0.104 1,506,000 151,750 0.1008 7.536 7.536 7.685 7.088 7.760 20,185 7.5181 3.06%
2008-03-28 0 0.098 0.098 0.100 0.098 0.104 2,640,000 265,654 0.1006 7.312 7.312 7.461 7.312 7.760 35,384 7.5078 -1.01%
2008-03-27 0 0.099 0.099 0.100 0.098 0.103 9,208,000 921,290 0.1001 7.386 7.386 7.461 7.312 7.685 123,414 7.4651 1.02%
2008-03-26 0 0.098 0.098 0.099 0.096 0.100 2,440,000 241,120 0.0988 7.312 7.312 7.386 7.163 7.461 32,703 7.3730 -2.00%
2008-03-25 0 0.100 0.099 0.100 0.098 0.100 4,288,000 426,000 0.0993 7.461 7.386 7.461 7.312 7.461 57,472 7.4124 4.17%
2008-03-20 0 0.096 0.096 0.098 0.095 0.100 6,318,000 616,966 0.0977 7.163 7.163 7.312 7.088 7.461 84,679 7.2859 -5.88%
2008-03-19 0 0.102 0.101 0.102 0.099 0.103 6,728,000 679,654 0.1010 7.610 7.536 7.610 7.386 7.685 90,175 7.5371 2.00%
2008-03-18 0 0.100 0.099 0.100 0.090 0.101 7,652,000 721,210 0.0943 7.461 7.386 7.461 6.715 7.536 102,559 7.0322 2.04%
2008-03-17 0 0.098 0.098 0.099 0.092 0.100 5,774,000 554,384 0.0960 7.312 7.312 7.386 6.864 7.461 77,388 7.1637 -10.91%
2008-03-14 0 0.110 0.109 0.110 0.109 0.115 3,982,000 441,160 0.1108 8.207 8.133 8.207 8.133 8.580 53,370 8.2660 -2.65%
2008-03-13 0 0.113 0.113 0.114 0.111 0.114 6,370,000 717,490 0.1126 8.431 8.431 8.506 8.282 8.506 85,376 8.4038 -0.88%
2008-03-12 0 0.114 0.112 0.114 0.110 0.119 980,000 112,892 0.1152 8.506 8.356 8.506 8.207 8.879 13,135 8.5949 -3.39%
2008-03-11 0 0.118 0.118 0.119 0.118 0.128 11,754,000 1,415,632 0.1204 8.804 8.804 8.879 8.804 9.550 157,537 8.9860 5.36%
2008-03-10 1 0.112 0.112 0.114 0.112 0.117 4,950,000 560,850 0.1133 8.356 8.356 8.506 8.356 8.729 66,344 8.4536 -4.27%
2008-03-07 0 0.117 0.117 0.118 0.115 0.119 1,912,000 222,854 0.1166 8.729 8.729 8.804 8.580 8.879 25,626 8.6963 -4.88%
2008-03-06 0 0.123 0.122 0.123 0.120 0.123 3,276,000 395,814 0.1208 9.177 9.103 9.177 8.953 9.177 43,908 9.0147 3.36%
2008-03-05 0 0.119 0.119 0.121 0.117 0.122 4,136,000 494,914 0.1197 8.879 8.879 9.028 8.729 9.103 55,434 8.9279 0.00%
2008-03-04 0 0.119 0.118 0.122 0.118 0.124 4,900,000 586,420 0.1197 8.879 8.804 9.103 8.804 9.252 65,674 8.9292 -0.83%
2008-03-03 0 0.120 0.120 0.123 0.116 0.125 5,058,000 610,876 0.1208 8.953 8.953 9.177 8.655 9.326 67,792 9.0111 -2.44%
2008-02-29 0 0.123 0.122 0.123 0.111 0.128 16,808,000 2,065,176 0.1229 9.177 9.103 9.177 8.282 9.550 225,276 9.1673 10.81%
2008-02-28 0 0.111 0.111 0.114 0.111 0.116 1,980,000 222,700 0.1125 8.282 8.282 8.506 8.282 8.655 26,538 8.3918 0.91%
2008-02-27 0 0.110 0.110 0.113 0.108 0.114 1,656,738 184,573 0.1114 8.207 8.207 8.431 8.058 8.506 22,205 8.3122 -1.79%
2008-02-26 0 0.112 0.110 0.112 0.108 0.112 3,428,000 377,784 0.1102 8.356 8.207 8.356 8.058 8.356 45,945 8.2225 0.00%
2008-02-25 0 0.112 0.107 0.113 0.105 0.117 3,360,000 368,822 0.1098 8.356 7.983 8.431 7.834 8.729 45,034 8.1899 -5.88%
2008-02-22 0 0.119 0.110 0.119 0.116 0.119 204,000 23,776 0.1165 8.879 8.207 8.879 8.655 8.879 2,734 8.6958 0.00%
2008-02-21 0 0.119 0.117 0.119 0.117 0.120 2,058,000 243,872 0.1185 8.879 8.729 8.879 8.729 8.953 27,583 8.8413 -3.25%
2008-02-20 0 0.123 0.123 0.124 0.120 0.129 8,784,000 1,099,368 0.1252 9.177 9.177 9.252 8.953 9.625 117,731 9.3380 1.65%
2008-02-19 0 0.121 0.121 0.122 0.112 0.125 15,614,000 1,899,388 0.1216 9.028 9.028 9.103 8.356 9.326 209,273 9.0761 5.22%
2008-02-18 0 0.115 0.109 0.117 0.099 0.117 9,702,000 1,027,706 0.1059 8.580 8.133 8.729 7.386 8.729 130,035 7.9033 15.00%
2008-02-15 0 0.100 0.099 0.100 0.099 0.104 3,142,000 315,474 0.1004 7.461 7.386 7.461 7.386 7.760 42,112 7.4913 -0.99%
2008-02-14 0 0.101 0.101 0.102 0.098 0.107 3,934,000 393,336 0.1000 7.536 7.536 7.610 7.312 7.983 52,727 7.4599 -3.81%
2008-02-13 0 0.105 0.101 0.104 0.101 0.105 1,748,000 180,510 0.1033 7.834 7.536 7.760 7.536 7.834 23,428 7.7048 -1.87%
2008-02-12 0 0.107 0.102 0.107 0.100 0.107 1,822,000 189,832 0.1042 7.983 7.610 7.983 7.461 7.983 24,420 7.7736 0.00%
2008-02-11 0 0.107 0.100 0.107 0.100 0.110 2,180,000 226,512 0.1039 7.983 7.461 7.983 7.461 8.207 29,218 7.7524 0.94%
2008-02-06 0 0.106 0.103 0.109 0.099 0.109 5,100,000 527,156 0.1034 7.909 7.685 8.133 7.386 8.133 68,355 7.7121 4.95%
2008-02-05 0 0.101 0.103 0.104 0.100 0.104 5,130,000 519,060 0.1012 7.536 7.685 7.760 7.461 7.760 68,757 7.5492 -1.94%
2008-02-04 0 0.103 0.101 0.103 0.095 0.103 8,266,000 828,874 0.1003 7.685 7.536 7.685 7.088 7.685 110,788 7.4816 9.57%
2008-02-01 0 0.094 0.092 0.094 0.090 0.094 4,304,000 395,388 0.0919 7.013 6.864 7.013 6.715 7.013 57,686 6.8541 2.17%
2008-01-31 0 0.092 0.091 0.092 0.090 0.094 2,278,000 207,532 0.0911 6.864 6.790 6.864 6.715 7.013 30,532 6.7972 -2.13%
2008-01-30 0 0.094 0.094 0.096 0.093 0.098 4,300,000 415,080 0.0965 7.013 7.013 7.163 6.939 7.312 57,632 7.2022 -3.09%
2008-01-29 0 0.097 0.095 0.097 0.095 0.099 2,081,000 200,617 0.0964 7.237 7.088 7.237 7.088 7.386 27,891 7.1928 2.11%
2008-01-28 0 0.095 0.093 0.094 0.092 0.097 3,070,000 290,770 0.0947 7.088 6.939 7.013 6.864 7.237 41,147 7.0666 -5.00%
2008-01-25 0 0.100 0.096 0.100 0.095 0.104 4,382,000 436,392 0.0996 7.461 7.163 7.461 7.088 7.760 58,731 7.4303 2.04%
2008-01-24 0 0.098 0.091 0.098 0.090 0.105 12,147,000 1,176,281 0.0968 7.312 6.790 7.312 6.715 7.834 162,805 7.2251 2.08%
2008-01-23 0 0.096 0.095 0.096 0.090 0.100 11,608,000 1,100,886 0.0948 7.163 7.088 7.163 6.715 7.461 155,581 7.0760 10.34%
2008-01-22 0 0.087 0.085 0.087 0.087 0.105 15,644,000 1,470,148 0.0940 6.491 6.342 6.491 6.491 7.834 209,675 7.0116 -20.18%
2008-01-21 0 0.109 0.100 0.115 0.109 0.125 4,306,000 508,398 0.1181 8.133 7.461 8.580 8.133 9.326 57,713 8.8091 -14.84%
2008-01-18 0 0.128 0.124 0.129 0.119 0.128 7,086,000 875,442 0.1235 9.550 9.252 9.625 8.879 9.550 94,973 9.2178 -3.76%
2008-01-17 0 0.133 0.129 0.133 0.124 0.140 11,776,000 1,539,792 0.1308 9.923 9.625 9.923 9.252 10.45 157,832 9.7559 2.31%
2008-01-16 0 0.130 0.129 0.130 0.126 0.140 16,014,000 2,087,424 0.1303 9.699 9.625 9.699 9.401 10.45 214,634 9.7255 -9.72%
2008-01-15 0 0.144 0.141 0.144 0.142 0.150 6,866,000 994,418 0.1448 10.74 10.52 10.74 10.59 11.19 92,024 10.806 -3.36%
2008-01-14 0 0.149 0.148 0.149 0.144 0.153 6,710,000 1,000,490 0.1491 11.12 11.04 11.12 10.74 11.42 89,933 11.125 -0.67%
2008-01-11 0 0.150 0.150 0.152 0.150 0.155 4,246,000 647,674 0.1525 11.19 11.19 11.34 11.19 11.56 56,909 11.381 -1.32%
2008-01-10 0 0.152 0.152 0.153 0.150 0.160 7,230,000 1,106,182 0.1530 11.34 11.34 11.42 11.19 11.94 96,903 11.415 -1.94%
2008-01-09 0 0.155 0.155 0.156 0.154 0.165 3,108,000 484,142 0.1558 11.56 11.56 11.64 11.49 12.31 41,656 11.622 0.00%
2008-01-08 0 0.155 0.154 0.155 0.153 0.160 2,880,000 448,894 0.1559 11.56 11.49 11.56 11.42 11.94 38,600 11.629 -0.64%
2008-01-07 0 0.156 0.155 0.156 0.152 0.160 5,646,000 876,566 0.1553 11.64 11.56 11.64 11.34 11.94 75,673 11.584 -2.50%
2008-01-04 0 0.160 0.159 0.162 0.156 0.162 2,854,000 455,616 0.1596 11.94 11.86 12.09 11.64 12.09 38,252 11.911 1.27%
2008-01-03 0 0.158 0.158 0.162 0.158 0.161 1,864,000 297,704 0.1597 11.79 11.79 12.09 11.79 12.01 24,983 11.916 -4.82%
2008-01-02 0 0.166 0.165 0.166 0.160 0.172 4,068,000 671,028 0.1650 12.39 12.31 12.39 11.94 12.83 54,523 12.307 -3.49%
2007-12-31 0 0.172 0.173 0.174 0.151 0.173 6,824,000 1,129,966 0.1656 12.83 12.91 12.98 11.27 12.91 91,461 12.355 10.97%
2007-12-28 0 0.155 0.155 0.158 0.155 0.159 9,908,000 1,538,432 0.1553 11.56 11.56 11.79 11.56 11.86 132,796 11.585 -1.90%
2007-12-27 0 0.158 0.158 0.159 0.150 0.161 9,914,000 1,557,276 0.1571 11.79 11.79 11.86 11.19 12.01 132,876 11.720 3.27%
2007-12-24 0 0.153 0.153 0.158 0.150 0.162 4,678,000 719,742 0.1539 11.42 11.42 11.79 11.19 12.09 62,699 11.479 3.38%
2007-12-21 0 0.148 0.147 0.148 0.140 0.152 3,972,000 583,810 0.1470 11.04 10.97 11.04 10.45 11.34 53,236 10.966 2.78%
2007-12-20 0 0.144 0.144 0.147 0.142 0.150 14,236,000 2,071,232 0.1455 10.74 10.74 10.97 10.59 11.19 190,803 10.855 -5.26%
2007-12-19 0 0.152 0.151 0.152 0.150 0.156 7,288,000 1,119,390 0.1536 11.34 11.27 11.34 11.19 11.64 97,680 11.460 2.01%
2007-12-18 0 0.149 0.149 0.150 0.141 0.152 4,082,000 606,830 0.1487 11.12 11.12 11.19 10.52 11.34 54,711 11.092 -2.61%
2007-12-17 0 0.153 0.153 0.156 0.150 0.160 5,836,000 891,210 0.1527 11.42 11.42 11.64 11.19 11.94 78,219 11.394 -4.97%
2007-12-14 0 0.161 0.160 0.162 0.160 0.168 4,382,000 706,546 0.1612 12.01 11.94 12.09 11.94 12.53 58,731 12.030 -3.01%
2007-12-13 0 0.166 0.166 0.167 0.161 0.171 6,109,000 1,021,321 0.1672 12.39 12.39 12.46 12.01 12.76 81,878 12.474 -2.35%
2007-12-12 0 0.170 0.170 0.174 0.169 0.178 10,434,000 1,791,996 0.1717 12.68 12.68 12.98 12.61 13.28 139,846 12.814 -4.49%
2007-12-11 0 0.178 0.178 0.180 0.173 0.182 9,406,000 1,667,006 0.1772 13.28 13.28 13.43 12.91 13.58 126,068 13.223 1.71%
2007-12-10 0 0.175 0.174 0.176 0.174 0.180 6,370,000 1,127,188 0.1770 13.06 12.98 13.13 12.98 13.43 85,376 13.203 -2.78%
2007-12-07 0 0.180 0.178 0.180 0.177 0.184 11,062,000 1,991,624 0.1800 13.43 13.28 13.43 13.21 13.73 148,263 13.433 -1.10%
2007-12-06 0 0.182 0.182 0.183 0.180 0.189 12,326,000 2,268,210 0.1840 13.58 13.58 13.65 13.43 14.10 165,204 13.730 -2.15%
2007-12-05 0 0.186 0.184 0.186 0.172 0.188 33,774,000 6,185,688 0.1831 13.88 13.73 13.88 12.83 14.03 452,669 13.665 8.77%
2007-12-04 0 0.171 0.170 0.171 0.170 0.176 6,366,000 1,101,626 0.1730 12.76 12.68 12.76 12.68 13.13 85,323 12.911 1.18%
2007-12-03 0 0.169 0.169 0.171 0.166 0.176 5,454,000 936,514 0.1717 12.61 12.61 12.76 12.39 13.13 73,099 12.812 -0.59%
2007-11-30 0 0.170 0.168 0.171 0.165 0.172 6,232,000 1,045,998 0.1678 12.68 12.53 12.76 12.31 12.83 83,527 12.523 -1.16%
2007-11-29 0 0.172 0.171 0.172 0.161 0.177 11,830,000 2,020,502 0.1708 12.83 12.76 12.83 12.01 13.21 158,556 12.743 5.52%
2007-11-28 0 0.163 0.161 0.163 0.160 0.168 4,134,500 667,922 0.1615 12.16 12.01 12.16 11.94 12.53 55,414 12.053 1.24%
2007-11-27 0 0.161 0.161 0.163 0.158 0.163 5,906,000 945,176 0.1600 12.01 12.01 12.16 11.79 12.16 79,157 11.940 -0.62%
2007-11-26 0 0.162 0.162 0.163 0.161 0.169 7,104,000 1,162,606 0.1637 12.09 12.09 12.16 12.01 12.61 95,214 12.210 0.62%
2007-11-23 0 0.161 0.161 0.162 0.160 0.169 5,964,000 981,368 0.1645 12.01 12.01 12.09 11.94 12.61 79,935 12.277 1.26%
2007-11-22 0 0.159 0.159 0.160 0.156 0.165 22,738,000 3,671,452 0.1615 11.86 11.86 11.94 11.64 12.31 304,755 12.047 -6.47%
2007-11-21 0 0.170 0.170 0.171 0.168 0.177 14,262,000 2,424,252 0.1700 12.68 12.68 12.76 12.53 13.21 191,152 12.682 -2.30%
2007-11-20 0 0.174 0.172 0.175 0.168 0.180 15,912,000 2,729,758 0.1716 12.98 12.83 13.06 12.53 13.43 213,267 12.800 -3.33%
2007-11-19 0 0.180 0.180 0.182 0.179 0.187 16,700,000 3,022,110 0.1810 13.43 13.43 13.58 13.36 13.95 223,828 13.502 -3.23%
2007-11-16 0 0.186 0.184 0.186 0.175 0.186 18,290,000 3,301,016 0.1805 13.88 13.73 13.88 13.06 13.88 245,139 13.466 3.33%
2007-11-15 0 0.180 0.180 0.181 0.176 0.184 8,538,000 1,544,842 0.1809 13.43 13.43 13.50 13.13 13.73 114,434 13.500 0.00%
2007-11-14 0 0.180 0.180 0.182 0.179 0.184 11,764,000 2,133,664 0.1814 13.43 13.43 13.58 13.36 13.73 157,671 13.532 2.27%
2007-11-13 0 0.176 0.175 0.176 0.169 0.185 26,880,000 4,741,128 0.1764 13.13 13.06 13.13 12.61 13.80 360,269 13.160 -2.76%
2007-11-12 0 0.181 0.181 0.182 0.175 0.196 27,318,000 5,031,662 0.1842 13.50 13.50 13.58 13.06 14.62 366,140 13.742 -8.12%
2007-11-09 0 0.197 0.195 0.197 0.195 0.202 16,114,000 3,183,386 0.1976 14.70 14.55 14.70 14.55 15.07 215,974 14.740 -1.50%
2007-11-08 0 0.200 0.199 0.200 0.199 0.208 25,098,000 5,079,636 0.2024 14.92 14.85 14.92 14.85 15.52 336,386 15.101 -4.31%
2007-11-07 0 0.209 0.209 0.211 0.208 0.218 35,926,000 7,614,248 0.2119 15.59 15.59 15.74 15.52 16.27 481,512 15.813 -0.48%
2007-11-06 0 0.210 0.210 0.211 0.203 0.219 25,178,000 5,287,580 0.2100 15.67 15.67 15.74 15.15 16.34 337,458 15.669 0.96%
2007-11-05 0 0.208 0.209 0.210 0.207 0.235 96,367,000 21,067,658 0.2186 15.52 15.59 15.67 15.44 17.53 1,291,595 16.311 -7.56%
2007-11-02 0 0.225 0.224 0.225 0.190 0.244 321,597,000 73,100,447 0.2273 16.79 16.71 16.79 14.18 18.21 4,310,327 16.959 9.76%
2007-11-01 0 0.205 0.203 0.204 0.189 0.220 248,988,000 50,460,270 0.2027 15.30 15.15 15.22 14.10 16.41 3,337,157 15.121 7.89%
2007-10-31 1 - - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2007-10-30 0 0.190 0.190 0.191 0.171 0.190 45,658,000 8,346,856 0.1828 14.18 14.18 14.25 12.76 14.18 611,949 13.640 2.70%
2007-10-29 0 0.185 0.185 0.186 0.165 0.186 26,896,000 4,680,340 0.1740 13.80 13.80 13.88 12.31 13.88 360,484 12.983 8.19%
2007-10-26 0 0.171 0.171 0.172 0.166 0.187 25,868,000 4,517,798 0.1746 12.76 12.76 12.83 12.39 13.95 346,706 13.031 -6.04%
2007-10-25 0 0.182 0.180 0.182 0.178 0.200 37,372,000 6,884,044 0.1842 13.58 13.43 13.58 13.28 14.92 500,892 13.744 -5.21%
2007-10-24 0 0.192 0.192 0.193 0.141 0.206 113,197,000 21,704,406 0.1917 14.33 14.33 14.40 10.52 15.37 1,517,166 14.306 37.14%
2007-10-23 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2007-10-22 1 0.140 0.135 0.140 0.140 0.140 30,000 4,200 0.1400 10.45 10.07 10.45 10.45 10.45 402 10.446 -10.26%
2007-10-18 0 0.156 0.156 0.158 0.156 0.165 17,094,000 2,701,502 0.1580 11.64 11.64 11.79 11.64 12.31 229,109 11.791 -4.29%
2007-10-17 0 0.163 0.161 0.163 0.161 0.165 14,312,000 2,331,516 0.1629 12.16 12.01 12.16 12.01 12.31 191,822 12.155 -2.98%
2007-10-16 0 0.168 0.168 0.169 0.168 0.175 13,312,000 2,265,586 0.1702 12.53 12.53 12.61 12.53 13.06 178,419 12.698 -2.89%
2007-10-15 0 0.173 0.172 0.173 0.172 0.185 21,580,000 3,812,504 0.1767 12.91 12.83 12.91 12.83 13.80 289,234 13.181 -3.89%
2007-10-12 0 0.180 0.180 0.181 0.176 0.183 12,008,000 2,159,168 0.1798 13.43 13.43 13.50 13.13 13.65 160,942 13.416 -1.64%
2007-10-11 0 0.183 0.181 0.183 0.180 0.190 19,672,000 3,647,500 0.1854 13.65 13.50 13.65 13.43 14.18 263,661 13.834 -3.68%
2007-10-10 0 0.190 0.189 0.190 0.174 0.194 36,340,000 6,714,886 0.1848 14.18 14.10 14.18 12.98 14.47 487,061 13.787 5.56%
2007-10-09 0 0.180 0.180 0.181 0.177 0.185 20,384,000 3,676,738 0.1804 13.43 13.43 13.50 13.21 13.80 273,204 13.458 -1.64%
2007-10-08 0 0.183 0.183 0.184 0.182 0.196 40,326,000 7,637,644 0.1894 13.65 13.65 13.73 13.58 14.62 540,485 14.131 -1.61%
2007-10-05 0 0.186 0.185 0.186 0.175 0.188 27,700,000 5,059,778 0.1827 13.88 13.80 13.88 13.06 14.03 371,260 13.629 6.90%
2007-10-04 0 0.174 0.173 0.174 0.160 0.181 22,356,000 3,848,404 0.1721 12.98 12.91 12.98 11.94 13.50 299,635 12.844 2.35%
2007-10-03 0 0.170 0.168 0.170 0.168 0.184 25,336,000 4,466,476 0.1763 12.68 12.53 12.68 12.53 13.73 339,575 13.153 -8.11%
2007-10-02 0 0.185 0.183 0.185 0.183 0.198 34,834,000 6,604,478 0.1896 13.80 13.65 13.80 13.65 14.77 466,876 14.146 -3.65%
2007-09-28 0 0.192 0.191 0.192 0.186 0.195 19,196,000 3,656,282 0.1905 14.33 14.25 14.33 13.88 14.55 257,282 14.211 -1.54%
2007-09-27 0 0.195 0.194 0.195 0.192 0.220 36,450,000 7,375,178 0.2023 14.55 14.47 14.55 14.33 16.41 488,535 15.097 -8.45%
2007-09-25 0 0.213 0.212 0.214 0.175 0.222 72,019,000 13,573,383 0.1885 15.89 15.82 15.97 13.06 16.56 965,262 14.062 11.52%
2007-09-24 0 0.191 0.192 0.194 0.191 0.211 46,030,000 9,224,874 0.2004 14.25 14.33 14.47 14.25 15.74 616,935 14.953 -9.48%
2007-09-21 0 0.211 0.210 0.211 0.205 0.220 14,986,000 3,154,944 0.2105 15.74 15.67 15.74 15.30 16.41 200,856 15.708 0.00%
2007-09-20 0 0.211 0.211 0.213 0.210 0.221 15,996,000 3,401,828 0.2127 15.74 15.74 15.89 15.67 16.49 214,392 15.867 -4.52%
2007-09-19 0 0.221 0.220 0.221 0.218 0.229 19,406,000 4,326,568 0.2230 16.49 16.41 16.49 16.27 17.09 260,096 16.634 -0.45%
2007-09-18 0 0.222 0.221 0.223 0.215 0.223 12,066,000 2,646,934 0.2194 16.56 16.49 16.64 16.04 16.64 161,719 16.367 1.83%
2007-09-17 0 0.218 0.218 0.219 0.218 0.230 9,540,000 2,128,784 0.2231 16.27 16.27 16.34 16.27 17.16 127,863 16.649 -4.39%
2007-09-14 0 0.228 0.227 0.228 0.227 0.237 10,226,000 2,367,486 0.2315 17.01 16.94 17.01 16.94 17.68 137,058 17.274 -0.87%
2007-09-13 0 0.230 0.229 0.230 0.227 0.237 9,934,000 2,287,912 0.2303 17.16 17.09 17.16 16.94 17.68 133,144 17.184 -2.95%
2007-09-12 0 0.237 0.236 0.237 0.233 0.240 22,884,000 5,428,300 0.2372 17.68 17.61 17.68 17.38 17.91 306,712 17.698 3.04%
2007-09-11 0 0.230 0.230 0.231 0.225 0.242 15,128,000 3,497,428 0.2312 17.16 17.16 17.24 16.79 18.06 202,759 17.249 -2.13%
2007-09-10 0 0.235 0.235 0.236 0.201 0.240 25,924,000 5,852,786 0.2258 17.53 17.53 17.61 15.00 17.91 347,456 16.845 5.38%
2007-09-07 0 0.223 0.223 0.224 0.222 0.241 14,786,000 3,360,880 0.2273 16.64 16.64 16.71 16.56 17.98 198,175 16.959 -5.11%
2007-09-06 0 0.235 0.234 0.235 0.201 0.238 41,814,000 9,355,834 0.2237 17.53 17.46 17.53 15.00 17.76 560,428 16.694 11.37%
2007-09-05 0 0.211 0.211 0.215 0.211 0.240 47,612,000 10,528,900 0.2211 15.74 15.74 16.04 15.74 17.91 638,138 16.499 -7.86%
2007-09-04 0 0.229 0.229 0.230 0.222 0.275 51,885,892 12,581,475 0.2425 17.09 17.09 17.16 16.56 20.52 695,420 18.092 -13.58%
2007-09-03 0 0.265 0.260 0.265 0.250 0.290 139,101,000 38,297,050 0.2753 19.77 19.40 19.77 18.65 21.64 1,864,354 20.542 0.00%
2007-08-31 1 - - - - - 0 0 - 19.77 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 19.77 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 19.77 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 19.77 - - - - 0 - 0.00%
2007-08-27 0 0.265 0.260 0.265 0.203 0.270 183,828,000 43,404,318 0.2361 19.77 19.40 19.77 15.15 20.14 2,463,825 17.617 36.60%
2007-08-24 0 0.194 0.193 0.194 0.186 0.196 30,742,000 5,943,438 0.1933 14.47 14.40 14.47 13.88 14.62 412,031 14.425 2.65%
2007-08-23 0 0.189 0.188 0.189 0.186 0.198 43,340,000 8,282,962 0.1911 14.10 14.03 14.10 13.88 14.77 580,881 14.259 3.28%
2007-08-22 0 0.183 0.181 0.183 0.180 0.187 17,788,000 3,251,018 0.1828 13.65 13.50 13.65 13.43 13.95 238,410 13.636 0.00%
2007-08-21 0 0.183 0.183 0.184 0.180 0.192 33,034,000 6,134,142 0.1857 13.65 13.65 13.73 13.43 14.33 442,751 13.855 3.98%
2007-08-20 0 0.176 0.176 0.178 0.163 0.182 41,794,000 7,323,944 0.1752 13.13 13.13 13.28 12.16 13.58 560,160 13.075 11.39%
2007-08-17 0 0.158 0.155 0.156 0.128 0.181 52,228,000 7,682,250 0.1471 11.79 11.56 11.64 9.550 13.50 700,006 10.975 -12.22%
2007-08-16 0 0.180 0.178 0.180 0.165 0.198 30,364,000 5,488,892 0.1808 13.43 13.28 13.43 12.31 14.77 406,965 13.487 -10.45%
2007-08-15 0 0.201 0.201 0.204 0.200 0.206 19,844,000 4,021,042 0.2026 15.00 15.00 15.22 14.92 15.37 265,967 15.119 -2.90%
2007-08-14 0 0.207 0.207 0.208 0.200 0.209 24,674,000 5,042,920 0.2044 15.44 15.44 15.52 14.92 15.59 330,703 15.249 2.99%
2007-08-13 0 0.201 0.201 0.203 0.196 0.204 26,478,000 5,324,922 0.2011 15.00 15.00 15.15 14.62 15.22 354,882 15.005 2.55%
2007-08-10 0 0.196 0.195 0.196 0.183 0.200 22,192,000 4,288,308 0.1932 14.62 14.55 14.62 13.65 14.92 297,437 14.418 -8.84%
2007-08-09 0 0.215 0.215 0.219 0.210 0.225 59,528,000 13,121,664 0.2204 16.04 16.04 16.34 15.67 16.79 797,847 16.446 0.94%
2007-08-08 0 0.213 0.213 0.214 0.190 0.218 77,630,000 15,761,388 0.2030 15.89 15.89 15.97 14.18 16.27 1,040,466 15.148 9.23%
2007-08-07 0 0.195 0.194 0.195 0.185 0.265 133,312,000 28,302,568 0.2123 14.55 14.47 14.55 13.80 19.77 1,786,765 15.840 -22.00%
2007-08-06 0 0.250 0.248 0.250 0.248 0.265 75,028,000 18,837,538 0.2511 18.65 18.50 18.65 18.50 19.77 1,005,591 18.733 -9.09%
2007-08-03 0 0.275 0.275 0.280 0.270 0.300 48,346,000 13,634,440 0.2820 20.52 20.52 20.89 20.14 22.38 647,976 21.042 -6.78%
2007-08-02 0 0.295 0.290 0.295 0.280 0.320 52,752,000 15,470,410 0.2933 22.01 21.64 22.01 20.89 23.88 707,029 21.881 -4.84%
2007-08-01 0 0.310 0.310 0.315 0.280 0.330 62,740,000 19,358,510 0.3086 23.13 23.13 23.50 20.89 24.62 840,897 23.021 -6.06%
2007-07-31 0 0.330 0.325 0.330 0.320 0.340 26,036,000 8,597,340 0.3302 24.62 24.25 24.62 23.88 25.37 348,957 24.637 1.54%
2007-07-30 0 0.325 0.325 0.330 0.315 0.325 28,712,000 9,142,330 0.3184 24.25 24.25 24.62 23.50 24.25 384,824 23.757 1.56%
2007-07-27 0 0.320 0.320 0.325 0.310 0.330 34,360,000 11,007,240 0.3204 23.88 23.88 24.25 23.13 24.62 460,523 23.902 -4.48%
2007-07-26 0 0.335 0.335 0.340 0.325 0.355 89,418,000 30,591,520 0.3421 24.99 24.99 25.37 24.25 26.49 1,198,459 25.526 -1.47%
2007-07-25 0 0.340 0.335 0.340 0.305 0.345 83,738,000 27,411,570 0.3273 25.37 24.99 25.37 22.76 25.74 1,122,331 24.424 9.68%
2007-07-24 0 0.310 0.310 0.315 0.305 0.320 31,516,000 9,789,330 0.3106 23.13 23.13 23.50 22.76 23.88 422,405 23.175 -1.59%
2007-07-23 0 0.315 0.315 0.320 0.305 0.330 37,320,000 11,829,920 0.3170 23.50 23.50 23.88 22.76 24.62 500,196 23.651 -1.56%
2007-07-20 0 0.320 0.320 0.325 0.315 0.330 39,406,000 12,613,380 0.3201 23.88 23.88 24.25 23.50 24.62 528,154 23.882 -1.54%
2007-07-19 0 0.325 0.325 0.330 0.320 0.330 28,998,000 9,434,980 0.3254 24.25 24.25 24.62 23.88 24.62 388,657 24.276 -1.52%
2007-07-18 0 0.330 0.325 0.330 0.320 0.340 57,540,000 18,878,130 0.3281 24.62 24.25 24.62 23.88 25.37 771,202 24.479 -2.94%
2007-07-17 0 0.340 0.340 0.345 0.335 0.350 32,952,000 11,317,210 0.3434 25.37 25.37 25.74 24.99 26.11 441,652 25.625 -1.45%
2007-07-16 0 0.345 0.345 0.350 0.340 0.355 33,536,000 11,658,860 0.3477 25.74 25.74 26.11 25.37 26.49 449,479 25.939 -1.43%
2007-07-13 0 0.350 0.345 0.350 0.340 0.355 29,970,000 10,418,480 0.3476 26.11 25.74 26.11 25.37 26.49 401,684 25.937 1.45%
2007-07-12 0 0.345 0.345 0.350 0.345 0.365 47,202,000 16,777,820 0.3554 25.74 25.74 26.11 25.74 27.23 632,643 26.520 -2.82%
2007-07-11 0 0.355 0.350 0.360 0.340 0.365 51,048,000 18,176,900 0.3561 26.49 26.11 26.86 25.37 27.23 684,190 26.567 1.43%
2007-07-10 0 0.350 0.345 0.350 0.335 0.360 47,412,000 16,503,780 0.3481 26.11 25.74 26.11 24.99 26.86 635,457 25.971 0.00%
2007-07-09 0 0.350 0.350 0.355 0.345 0.380 46,592,000 16,892,880 0.3626 26.11 26.11 26.49 25.74 28.35 624,467 27.052 -5.41%
2007-07-06 0 0.370 0.365 0.375 0.365 0.375 50,242,000 18,511,980 0.3685 27.61 27.23 27.98 27.23 27.98 673,388 27.491 0.00%
2007-07-05 0 0.370 0.365 0.370 0.365 0.395 89,452,000 33,469,220 0.3742 27.61 27.23 27.61 27.23 29.47 1,198,915 27.916 1.37%
2007-07-04 0 0.365 0.365 0.370 0.330 0.370 107,470,000 37,592,450 0.3498 27.23 27.23 27.61 24.62 27.61 1,440,408 26.098 8.96%
2007-07-03 0 0.335 0.335 0.340 0.320 0.340 55,166,000 18,187,220 0.3297 24.99 24.99 25.37 23.88 25.37 739,383 24.598 -1.47%
2007-06-29 0 0.340 0.335 0.340 0.330 0.375 79,058,000 27,639,930 0.3496 25.37 24.99 25.37 24.62 27.98 1,059,605 26.085 -5.56%
2007-06-28 0 0.360 0.360 0.365 0.335 0.365 155,650,000 54,747,480 0.3517 26.86 26.86 27.23 24.99 27.23 2,086,159 26.243 7.46%
2007-06-27 0 0.335 0.330 0.335 0.320 0.345 75,460,000 24,769,250 0.3282 24.99 24.62 24.99 23.88 25.74 1,011,381 24.491 6.35%
2007-06-26 0 0.315 0.315 0.320 0.300 0.355 162,330,000 52,326,160 0.3223 23.50 23.50 23.88 22.38 26.49 2,175,690 24.050 -10.00%
2007-06-25 0 0.350 0.345 0.350 0.345 0.380 74,684,000 26,469,200 0.3544 26.11 25.74 26.11 25.74 28.35 1,000,981 26.443 -5.41%
2007-06-22 0 0.370 0.370 0.375 0.365 0.390 85,014,000 32,272,590 0.3796 27.61 27.61 27.98 27.23 29.10 1,139,433 28.323 -1.33%
2007-06-21 0 0.375 0.370 0.375 0.360 0.385 97,682,000 36,804,670 0.3768 27.98 27.61 27.98 26.86 28.73 1,309,220 28.112 4.17%
2007-06-20 0 0.360 0.360 0.365 0.340 0.365 122,250,000 43,779,900 0.3581 26.86 26.86 27.23 25.37 27.23 1,638,502 26.719 1.41%
2007-06-18 0 0.355 0.355 0.360 0.340 0.395 191,176,000 68,145,520 0.3565 26.49 26.49 26.86 25.37 29.47 2,562,309 26.595 -8.97%
2007-06-15 0 0.390 0.385 0.390 0.385 0.435 192,362,000 77,146,330 0.4010 29.10 28.73 29.10 28.73 32.46 2,578,205 29.922 -8.24%
2007-06-14 0 0.425 0.420 0.425 0.420 0.465 191,600,000 83,933,540 0.4381 31.71 31.34 31.71 31.34 34.69 2,567,992 32.685 -4.49%
2007-06-13 0 0.445 0.445 0.450 0.405 0.470 490,774,000 221,217,580 0.4508 33.20 33.20 33.57 30.22 35.07 6,577,786 33.631 7.23%
2007-06-12 0 0.415 0.410 0.420 0.395 0.435 271,038,000 112,280,120 0.4143 30.96 30.59 31.34 29.47 32.46 3,632,690 30.908 -1.19%
2007-06-11 0 0.420 0.420 0.425 0.360 0.430 594,057,000 236,982,270 0.3989 31.34 31.34 31.71 26.86 32.08 7,962,076 29.764 23.53%
2007-06-08 0 0.340 0.340 0.345 0.290 0.350 251,537,000 83,058,365 0.3302 25.37 25.37 25.74 21.64 26.11 3,371,321 24.637 11.48%
2007-06-07 0 0.305 0.300 0.305 0.285 0.310 48,942,000 14,607,700 0.2985 22.76 22.38 22.76 21.26 23.13 655,964 22.269 0.00%
2007-06-06 0 0.305 0.300 0.305 0.300 0.315 49,726,000 15,251,100 0.3067 22.76 22.38 22.76 22.38 23.50 666,472 22.883 1.67%
2007-06-05 0 0.300 0.295 0.300 0.275 0.325 122,182,000 36,269,910 0.2969 22.38 22.01 22.38 20.52 24.25 1,637,591 22.148 -6.25%
2007-06-04 0 0.320 0.320 0.325 0.320 0.345 90,992,000 30,341,450 0.3335 23.88 23.88 24.25 23.88 25.74 1,219,555 24.879 -4.48%
2007-06-01 0 0.335 0.330 0.335 0.330 0.345 97,686,000 32,884,080 0.3366 24.99 24.62 24.99 24.62 25.74 1,309,274 25.116 0.00%
2007-05-31 0 0.335 0.335 0.340 0.330 0.365 301,916,000 104,559,320 0.3463 24.99 24.99 25.37 24.62 27.23 4,046,544 25.839 0.00%
2007-05-30 0 0.335 0.330 0.335 0.305 0.350 521,974,000 171,194,250 0.3280 24.99 24.62 24.99 22.76 26.11 6,995,956 24.470 6.35%
2007-05-29 0 0.315 0.320 0.325 0.285 0.325 190,978,000 57,501,400 0.3011 23.50 23.88 24.25 21.26 24.25 2,559,656 22.465 8.62%
2007-05-28 0 0.290 0.290 0.295 0.285 0.305 99,786,000 29,311,940 0.2937 21.64 21.64 22.01 21.26 22.76 1,337,420 21.917 0.00%
2007-05-25 0 0.290 0.290 0.295 0.270 0.295 81,990,000 23,316,060 0.2844 21.64 21.64 22.01 20.14 22.01 1,098,902 21.218 1.75%
2007-05-23 0 0.285 0.280 0.285 0.280 0.305 148,300,000 43,600,760 0.2940 21.26 20.89 21.26 20.89 22.76 1,987,647 21.936 -5.00%
2007-05-22 0 0.300 0.295 0.300 0.275 0.300 323,798,000 94,628,020 0.2922 22.38 22.01 22.38 20.52 22.38 4,339,826 21.805 9.09%
2007-05-21 0 0.275 0.270 0.275 0.265 0.280 51,610,000 14,159,450 0.2744 20.52 20.14 20.52 19.77 20.89 691,723 20.470 3.77%
2007-05-18 0 0.265 0.265 0.270 0.255 0.270 57,560,000 15,177,580 0.2637 19.77 19.77 20.14 19.03 20.14 771,470 19.674 0.00%
2007-05-17 0 0.265 0.265 0.270 0.260 0.290 191,139,000 52,992,600 0.2772 19.77 19.77 20.14 19.40 21.64 2,561,813 20.686 -3.64%
2007-05-16 0 0.275 0.275 0.280 0.247 0.285 375,816,000 101,634,744 0.2704 20.52 20.52 20.89 18.43 21.26 5,037,017 20.178 10.89%
2007-05-15 0 0.248 0.248 0.249 0.245 0.260 90,768,000 22,772,532 0.2509 18.50 18.50 18.58 18.28 19.40 1,216,553 18.719 -0.40%
2007-05-14 0 0.249 0.249 0.250 0.247 0.255 111,210,000 27,868,106 0.2506 18.58 18.58 18.65 18.43 19.03 1,490,534 18.697 0.81%
2007-05-11 0 0.247 0.247 0.248 0.238 0.260 286,271,000 71,676,840 0.2504 18.43 18.43 18.50 17.76 19.40 3,836,856 18.681 2.92%
2007-05-10 0 0.240 0.243 0.246 0.230 0.250 94,976,000 23,030,780 0.2425 17.91 18.13 18.35 17.16 18.65 1,272,952 18.092 3.00%
2007-05-09 0 0.233 0.231 0.233 0.230 0.235 36,736,000 8,527,616 0.2321 17.38 17.24 17.38 17.16 17.53 492,368 17.320 0.87%
2007-05-08 0 0.231 0.229 0.230 0.226 0.235 46,782,000 10,787,444 0.2306 17.24 17.09 17.16 16.86 17.53 627,014 17.204 -1.28%
2007-05-07 0 0.234 0.233 0.234 0.232 0.243 29,012,000 6,881,344 0.2372 17.46 17.38 17.46 17.31 18.13 388,844 17.697 -1.27%
2007-05-04 0 0.237 0.237 0.238 0.235 0.246 50,074,000 11,892,764 0.2375 17.68 17.68 17.76 17.53 18.35 671,136 17.720 -1.66%
2007-05-03 0 0.241 0.241 0.242 0.239 0.255 82,008,000 20,063,706 0.2447 17.98 17.98 18.06 17.83 19.03 1,099,144 18.254 -3.60%
2007-05-02 0 0.250 0.250 0.255 0.244 0.260 250,413,000 63,168,526 0.2523 18.65 18.65 19.03 18.21 19.40 3,356,256 18.821 2.46%
2007-04-30 0 0.244 0.243 0.244 0.227 0.255 147,402,000 35,616,146 0.2416 18.21 18.13 18.21 16.94 19.03 1,975,612 18.028 5.63%
2007-04-27 0 0.231 0.232 0.233 0.227 0.241 63,856,000 14,954,268 0.2342 17.24 17.31 17.38 16.94 17.98 855,854 17.473 1.32%
2007-04-26 0 0.228 0.228 0.229 0.226 0.237 50,026,000 11,588,160 0.2316 17.01 17.01 17.09 16.86 17.68 670,493 17.283 -1.72%
2007-04-25 0 0.232 0.232 0.233 0.222 0.250 108,552,000 25,618,196 0.2360 17.31 17.31 17.38 16.56 18.65 1,454,910 17.608 -4.13%
2007-04-24 0 0.242 0.242 0.243 0.220 0.260 318,014,000 78,308,160 0.2462 18.06 18.06 18.13 16.41 19.40 4,262,304 18.372 9.01%
2007-04-23 0 0.222 0.222 0.223 0.220 0.226 48,210,000 10,729,766 0.2226 16.56 16.56 16.64 16.41 16.86 646,153 16.606 0.91%
2007-04-20 0 0.220 0.219 0.221 0.219 0.228 29,224,000 6,506,474 0.2226 16.41 16.34 16.49 16.34 17.01 391,686 16.611 -1.79%
2007-04-19 0 0.224 0.221 0.223 0.209 0.226 33,004,000 7,230,216 0.2191 16.71 16.49 16.64 15.59 16.86 442,349 16.345 0.45%
2007-04-18 0 0.223 0.222 0.223 0.217 0.235 64,684,000 14,661,166 0.2267 16.64 16.56 16.64 16.19 17.53 866,952 16.911 0.90%
2007-04-17 0 0.221 0.221 0.222 0.205 0.224 102,152,000 21,817,644 0.2136 16.49 16.49 16.56 15.30 16.71 1,369,131 15.935 0.91%
2007-04-16 0 0.219 0.218 0.219 0.215 0.246 133,902,000 30,340,500 0.2266 16.34 16.27 16.34 16.04 18.35 1,794,673 16.906 -7.59%
2007-04-13 0 0.237 0.236 0.237 0.236 0.250 66,620,000 16,081,852 0.2414 17.68 17.61 17.68 17.61 18.65 892,900 18.011 -1.66%
2007-04-12 0 0.241 0.241 0.242 0.240 0.255 69,508,000 17,146,498 0.2467 17.98 17.98 18.06 17.91 19.03 931,607 18.405 -2.82%
2007-04-11 0 0.248 0.248 0.249 0.240 0.270 194,476,000 49,406,004 0.2540 18.50 18.50 18.58 17.91 20.14 2,606,539 18.955 0.40%
2007-04-10 0 0.247 0.246 0.247 0.242 0.255 79,468,000 19,655,702 0.2473 18.43 18.35 18.43 18.06 19.03 1,065,100 18.454 2.07%
2007-04-04 0 0.242 0.242 0.244 0.236 0.250 125,476,000 30,239,798 0.2410 18.06 18.06 18.21 17.61 18.65 1,681,740 17.981 -1.63%
2007-04-03 0 0.246 0.246 0.247 0.240 0.265 195,610,000 48,798,574 0.2495 18.35 18.35 18.43 17.91 19.77 2,621,738 18.613 -5.38%
2007-04-02 0 0.260 0.255 0.260 0.230 0.265 520,977,000 131,491,706 0.2524 19.40 19.03 19.40 17.16 19.77 6,982,593 18.831 20.93%
2007-03-30 0 0.215 0.215 0.216 0.206 0.218 121,416,000 25,747,010 0.2121 16.04 16.04 16.12 15.37 16.27 1,627,324 15.822 3.37%
2007-03-29 0 0.208 0.208 0.209 0.203 0.223 115,532,000 24,479,598 0.2119 15.52 15.52 15.59 15.15 16.64 1,548,462 15.809 -5.45%
2007-03-28 0 0.220 0.219 0.222 0.188 0.227 308,322,000 64,500,822 0.2092 16.41 16.34 16.56 14.03 16.94 4,132,403 15.609 11.68%
2007-03-27 0 0.197 0.197 0.199 0.195 0.208 117,097,000 23,516,563 0.2008 14.70 14.70 14.85 14.55 15.52 1,569,437 14.984 1.03%
2007-03-26 0 0.195 0.195 0.196 0.190 0.212 137,556,000 27,873,782 0.2026 14.55 14.55 14.62 14.18 15.82 1,843,647 15.119 -5.34%
2007-03-23 0 0.206 0.204 0.205 0.204 0.222 187,276,000 39,727,638 0.2121 15.37 15.22 15.30 15.22 16.56 2,510,038 15.828 -0.48%
2007-03-22 0 0.207 0.206 0.207 0.193 0.232 652,886,000 144,125,794 0.2208 15.44 15.37 15.44 14.40 17.31 8,750,554 16.470 8.38%
2007-03-21 0 0.191 0.190 0.191 0.188 0.219 428,647,000 84,383,401 0.1969 14.25 14.18 14.25 14.03 16.34 5,745,105 14.688 -12.79%
2007-03-20 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2007-03-19 0 0.219 0.219 0.220 0.188 0.225 1,145,880,000 243,416,316 0.2124 16.34 16.34 16.41 14.03 16.79 15,358,094 15.849 21.67%
2007-03-16 0 0.180 0.180 0.181 0.156 0.182 862,754,000 145,572,682 0.1687 13.43 13.43 13.50 11.64 13.58 11,563,390 12.589 19.21%
2007-03-15 0 0.151 0.151 0.153 0.144 0.156 206,002,000 31,264,298 0.1518 11.27 11.27 11.42 10.74 11.64 2,761,020 11.323 7.86%
2007-03-14 0 0.140 0.140 0.141 0.125 0.144 86,154,846 11,937,095 0.1386 10.45 10.45 10.52 9.326 10.74 1,154,723 10.338 -3.45%
2007-03-13 0 0.145 0.144 0.145 0.140 0.150 117,166,000 16,939,004 0.1446 10.82 10.74 10.82 10.45 11.19 1,570,362 10.787 2.84%
2007-03-12 0 0.141 0.140 0.142 0.138 0.157 460,080,000 68,119,080 0.1481 10.52 10.45 10.59 10.30 11.71 6,166,398 11.047 2.17%
2007-03-09 0 0.138 0.139 0.140 0.116 0.139 393,188,000 50,390,566 0.1282 10.30 10.37 10.45 8.655 10.37 5,269,852 9.5620 21.05%
2007-03-08 0 0.114 0.114 0.115 0.108 0.115 24,986,000 2,799,826 0.1121 8.506 8.506 8.580 8.058 8.580 334,884 8.3606 4.59%
2007-03-07 0 0.109 0.108 0.109 0.107 0.117 61,880,000 6,904,588 0.1116 8.133 8.058 8.133 7.983 8.729 829,370 8.3251 0.93%
2007-03-06 0 0.108 0.108 0.109 0.107 0.117 35,546,000 3,883,556 0.1093 8.058 8.058 8.133 7.983 8.729 476,419 8.1516 4.85%
2007-03-05 1 0.103 0.103 0.106 0.103 0.110 3,734,000 393,454 0.1054 7.685 7.685 7.909 7.685 8.207 50,046 7.8618 -7.21%
2007-03-02 0 0.111 0.110 0.111 0.100 0.120 83,422,000 9,320,574 0.1117 8.282 8.207 8.282 7.461 8.953 1,118,095 8.3361 -6.72%
2007-03-01 0 0.119 0.118 0.119 0.115 0.122 67,950,000 8,084,154 0.1190 8.879 8.804 8.879 8.580 9.103 910,726 8.8766 6.25%
2007-02-28 0 0.112 0.111 0.112 0.100 0.115 60,146,000 6,481,290 0.1078 8.356 8.282 8.356 7.461 8.580 806,130 8.0400 -5.08%
2007-02-27 0 0.118 0.117 0.118 0.114 0.124 76,516,000 9,110,770 0.1191 8.804 8.729 8.804 8.506 9.252 1,025,535 8.8839 -2.48%
2007-02-26 0 0.121 0.120 0.121 0.119 0.123 58,016,000 7,048,592 0.1215 9.028 8.953 9.028 8.879 9.177 777,582 9.0648 1.68%
2007-02-23 0 0.119 0.119 0.120 0.117 0.124 86,046,000 10,194,268 0.1185 8.879 8.879 8.953 8.729 9.252 1,153,264 8.8395 -2.46%
2007-02-22 0 0.122 0.121 0.122 0.119 0.124 66,460,000 8,080,108 0.1216 9.103 9.028 9.103 8.879 9.252 890,756 9.0711 3.39%
2007-02-21 0 0.118 0.117 0.118 0.116 0.124 67,298,000 8,030,066 0.1193 8.804 8.729 8.804 8.655 9.252 901,987 8.9026 0.00%
2007-02-16 0 0.118 0.118 0.119 0.116 0.132 448,604,000 56,113,838 0.1251 8.804 8.804 8.879 8.655 9.849 6,012,586 9.3327 3.51%
2007-02-15 0 0.114 0.113 0.115 0.095 0.121 345,404,000 39,309,134 0.1138 8.506 8.431 8.580 7.088 9.028 4,629,409 8.4912 18.75%
2007-02-14 0 0.096 0.095 0.096 0.093 0.096 9,606,000 907,786 0.0945 7.163 7.088 7.163 6.939 7.163 128,748 7.0509 3.23%
2007-02-13 0 0.093 0.092 0.093 0.093 0.101 31,902,000 3,061,124 0.0960 6.939 6.864 6.939 6.939 7.536 427,579 7.1592 -7.00%
2007-02-12 0 0.100 0.099 0.100 0.098 0.103 35,780,000 3,579,478 0.1000 7.461 7.386 7.461 7.312 7.685 479,555 7.4642 -0.99%
2007-02-09 0 0.101 0.100 0.101 0.101 0.106 69,726,000 7,178,008 0.1029 7.536 7.461 7.536 7.536 7.909 934,529 7.6809 0.00%
2007-02-08 0 0.101 0.100 0.101 0.096 0.102 101,076,000 10,037,494 0.0993 7.536 7.461 7.536 7.163 7.610 1,354,710 7.4093 6.32%
2007-02-07 0 0.095 0.095 0.096 0.090 0.097 52,048,000 4,871,768 0.0936 7.088 7.088 7.163 6.715 7.237 697,593 6.9837 4.40%
2007-02-06 0 0.091 0.090 0.091 0.090 0.092 14,132,000 1,286,352 0.0910 6.790 6.715 6.790 6.715 6.864 189,410 6.7914 2.25%
2007-02-05 0 0.089 0.089 0.090 0.088 0.090 3,754,000 334,546 0.0891 6.640 6.640 6.715 6.566 6.715 50,314 6.6491 1.14%
2007-02-02 0 0.088 0.088 0.089 0.088 0.090 10,672,000 951,096 0.0891 6.566 6.566 6.640 6.566 6.715 143,036 6.6494 0.00%
2007-02-01 0 0.088 0.087 0.088 0.087 0.088 5,160,000 452,180 0.0876 6.566 6.491 6.566 6.491 6.566 69,159 6.5383 2.33%
2007-01-31 0 0.086 0.086 0.088 0.086 0.089 8,912,000 777,344 0.0872 6.417 6.417 6.566 6.417 6.640 119,446 6.5079 -2.27%
2007-01-30 0 0.088 0.088 0.089 0.088 0.090 9,034,000 801,682 0.0887 6.566 6.566 6.640 6.566 6.715 121,082 6.6210 0.00%
2007-01-29 0 0.088 0.087 0.088 0.086 0.090 16,260,000 1,425,336 0.0877 6.566 6.491 6.566 6.417 6.715 217,931 6.5403 0.00%
2007-01-26 0 0.088 0.088 0.089 0.088 0.093 14,832,000 1,331,098 0.0897 6.566 6.566 6.640 6.566 6.939 198,792 6.6959 -4.35%
2007-01-25 0 0.092 0.091 0.092 0.090 0.095 30,090,000 2,789,906 0.0927 6.864 6.790 6.864 6.715 7.088 403,293 6.9178 2.22%
2007-01-24 0 0.090 0.088 0.090 0.086 0.091 22,602,000 2,017,064 0.0892 6.715 6.566 6.715 6.417 6.790 302,932 6.6585 4.65%
2007-01-23 0 0.086 0.084 0.086 0.084 0.088 27,762,000 2,365,784 0.0852 6.417 6.267 6.417 6.267 6.566 372,091 6.3581 -2.27%
2007-01-22 0 0.088 0.087 0.088 0.088 0.090 12,252,000 1,090,186 0.0890 6.566 6.491 6.566 6.566 6.715 164,212 6.6389 -2.22%
2007-01-19 0 0.090 0.089 0.090 0.088 0.091 4,670,000 418,320 0.0896 6.715 6.640 6.715 6.566 6.790 62,591 6.6833 2.27%
2007-01-18 0 0.088 0.088 0.089 0.087 0.089 4,398,000 386,526 0.0879 6.566 6.566 6.640 6.491 6.640 58,946 6.5573 -1.12%
2007-01-17 0 0.089 0.089 0.090 0.089 0.091 5,644,000 505,756 0.0896 6.640 6.640 6.715 6.640 6.790 75,646 6.6858 -2.20%
2007-01-16 0 0.091 0.090 0.091 0.089 0.092 7,338,000 665,610 0.0907 6.790 6.715 6.790 6.640 6.864 98,350 6.7677 1.11%
2007-01-15 0 0.090 0.090 0.091 0.086 0.092 8,722,000 785,190 0.0900 6.715 6.715 6.790 6.417 6.864 116,900 6.7168 2.27%
2007-01-12 0 0.088 0.086 0.088 0.086 0.088 3,570,000 310,280 0.0869 6.566 6.417 6.566 6.417 6.566 47,848 6.4847 2.33%
2007-01-11 0 0.086 0.086 0.088 0.086 0.088 2,402,000 208,998 0.0870 6.417 6.417 6.566 6.417 6.566 32,194 6.4919 0.00%
2007-01-10 0 0.086 0.086 0.088 0.086 0.088 3,600,000 313,180 0.0870 6.417 6.417 6.566 6.417 6.566 48,250 6.4907 -2.27%
2007-01-09 0 0.088 0.087 0.089 0.087 0.090 8,112,000 713,768 0.0880 6.566 6.491 6.640 6.491 6.715 108,724 6.5649 0.00%
2007-01-08 0 0.088 0.088 0.089 0.087 0.089 5,470,000 480,710 0.0879 6.566 6.566 6.640 6.491 6.640 73,314 6.5569 -1.12%
2007-01-05 0 0.089 0.089 0.090 0.088 0.090 6,340,000 564,920 0.0891 6.640 6.640 6.715 6.566 6.715 84,974 6.6481 1.14%
2007-01-04 0 0.088 0.088 0.089 0.088 0.090 12,914,000 1,153,244 0.0893 6.566 6.566 6.640 6.566 6.715 173,085 6.6629 -2.22%
2007-01-03 0 0.090 0.089 0.090 0.087 0.091 33,708,000 3,021,506 0.0896 6.715 6.640 6.715 6.491 6.790 451,784 6.6879 1.12%
2007-01-02 0 0.089 0.089 0.090 0.088 0.092 4,154,000 371,846 0.0895 6.640 6.640 6.715 6.566 6.864 55,676 6.6788 -2.20%
2006-12-29 0 0.091 0.090 0.091 0.088 0.091 9,722,000 863,580 0.0888 6.790 6.715 6.790 6.566 6.790 130,303 6.6275 2.25%
2006-12-28 0 0.089 0.089 0.090 0.089 0.092 6,416,000 580,250 0.0904 6.640 6.640 6.715 6.640 6.864 85,993 6.7477 0.00%
2006-12-27 0 0.089 0.089 0.091 0.089 0.092 9,400,000 854,606 0.0909 6.640 6.640 6.790 6.640 6.864 125,987 6.7833 -4.30%
2006-12-22 0 0.093 0.092 0.093 0.092 0.094 12,452,000 1,146,088 0.0920 6.939 6.864 6.939 6.864 7.013 166,893 6.8672 -1.06%
2006-12-21 0 0.094 0.094 0.095 0.094 0.095 10,020,000 944,190 0.0942 7.013 7.013 7.088 7.013 7.088 134,297 7.0306 -1.05%
2006-12-20 0 0.095 0.094 0.095 0.095 0.096 6,178,000 587,680 0.0951 7.088 7.013 7.088 7.088 7.163 82,803 7.0973 -1.04%
2006-12-19 0 0.096 0.096 0.097 0.094 0.096 13,378,000 1,277,906 0.0955 7.163 7.163 7.237 7.013 7.163 179,304 7.1270 0.00%
2006-12-18 0 0.096 0.095 0.096 0.094 0.096 4,550,000 433,180 0.0952 7.163 7.088 7.163 7.013 7.163 60,983 7.1033 1.05%
2006-12-15 0 0.095 0.095 0.096 0.094 0.096 6,240,000 591,650 0.0948 7.088 7.088 7.163 7.013 7.163 83,634 7.0743 0.00%
2006-12-14 0 0.095 0.095 0.096 0.094 0.096 6,024,000 571,906 0.0949 7.088 7.088 7.163 7.013 7.163 80,739 7.0834 0.00%
2006-12-13 0 0.095 0.095 0.096 0.094 0.096 10,006,000 948,576 0.0948 7.088 7.088 7.163 7.013 7.163 134,109 7.0732 -1.04%
2006-12-12 0 0.096 0.096 0.097 0.095 0.097 15,610,000 1,494,690 0.0958 7.163 7.163 7.237 7.088 7.237 209,219 7.1441 -1.03%
2006-12-11 0 0.097 0.097 0.098 0.097 0.101 28,458,000 2,816,752 0.0990 7.237 7.237 7.312 7.237 7.536 381,419 7.3849 0.00%
2006-12-08 0 0.097 0.097 0.098 0.095 0.098 10,906,000 1,058,274 0.0970 7.237 7.237 7.312 7.088 7.312 146,172 7.2399 1.04%
2006-12-07 0 0.096 0.095 0.096 0.094 0.099 16,468,000 1,577,502 0.0958 7.163 7.088 7.163 7.013 7.386 220,719 7.1471 -3.03%
2006-12-06 0 0.099 0.098 0.099 0.098 0.101 19,450,000 1,932,080 0.0993 7.386 7.312 7.386 7.312 7.536 260,686 7.4115 0.00%
2006-12-05 0 0.099 0.098 0.100 0.098 0.107 52,870,000 5,379,924 0.1018 7.386 7.312 7.461 7.312 7.983 708,610 7.5922 1.02%
2006-12-04 1 - - - - - 0 0 - 7.312 - - - - 0 - 0.00%
2006-12-01 0 0.098 0.097 0.098 0.094 0.099 23,078,000 2,223,670 0.0964 7.312 7.237 7.312 7.013 7.386 309,312 7.1891 4.26%
2006-11-30 0 0.094 0.094 0.095 0.091 0.096 6,004,000 559,938 0.0933 7.013 7.013 7.088 6.790 7.163 80,471 6.9583 1.08%
2006-11-29 0 0.093 0.092 0.093 0.090 0.093 4,058,000 369,710 0.0911 6.939 6.864 6.939 6.715 6.939 54,389 6.7975 4.49%
2006-11-28 0 0.089 0.088 0.089 0.089 0.094 13,210,000 1,209,038 0.0915 6.640 6.566 6.640 6.640 7.013 177,052 6.8287 -5.32%
2006-11-27 0 0.094 0.093 0.094 0.094 0.099 13,100,000 1,241,170 0.0947 7.013 6.939 7.013 7.013 7.386 175,578 7.0691 -4.08%
2006-11-24 0 0.098 0.096 0.098 0.096 0.099 24,924,000 2,434,064 0.0977 7.312 7.163 7.312 7.163 7.386 334,053 7.2865 0.00%
2006-11-23 0 0.098 0.097 0.098 0.097 0.099 9,926,000 967,084 0.0974 7.312 7.237 7.312 7.237 7.386 133,037 7.2693 -1.01%
2006-11-22 0 0.099 0.097 0.099 0.097 0.100 8,250,000 812,414 0.0985 7.386 7.237 7.386 7.237 7.461 110,574 7.3473 1.02%
2006-11-21 0 0.098 0.097 0.098 0.096 0.104 25,280,000 2,528,168 0.1000 7.312 7.237 7.312 7.163 7.760 338,825 7.4616 -3.92%
2006-11-20 0 0.102 0.101 0.102 0.096 0.105 94,476,000 9,672,132 0.1024 7.610 7.536 7.610 7.163 7.834 1,266,251 7.6384 8.51%
2006-11-17 0 0.094 0.093 0.094 0.091 0.094 11,022,000 1,035,368 0.0939 7.013 6.939 7.013 6.790 7.013 147,727 7.0087 3.30%
2006-11-16 0 0.091 0.091 0.092 0.091 0.095 5,000,000 461,024 0.0922 6.790 6.790 6.864 6.790 7.088 67,014 6.8795 -4.21%
2006-11-15 0 0.095 0.094 0.096 0.093 0.099 11,790,000 1,124,740 0.0954 7.088 7.013 7.163 6.939 7.386 158,020 7.1177 -3.06%
2006-11-14 0 0.098 0.097 0.098 0.095 0.099 32,636,000 3,169,876 0.0971 7.312 7.237 7.312 7.088 7.386 437,416 7.2468 0.00%
2006-11-13 0 0.098 0.098 0.099 0.091 0.099 50,176,000 4,746,686 0.0946 7.312 7.312 7.386 6.790 7.386 672,503 7.0582 7.69%
2006-11-10 0 0.091 0.091 0.092 0.089 0.096 31,154,000 2,870,230 0.0921 6.790 6.790 6.864 6.640 7.163 417,553 6.8739 -5.21%
2006-11-09 0 0.096 0.095 0.096 0.084 0.097 89,870,000 8,293,044 0.0923 7.163 7.088 7.163 6.267 7.237 1,204,517 6.8850 11.63%
2006-11-08 0 0.086 0.085 0.086 0.080 0.086 16,190,000 1,356,282 0.0838 6.417 6.342 6.417 5.969 6.417 216,993 6.2504 7.50%
2006-11-07 0 0.080 0.079 0.080 0.079 0.085 17,000,000 1,398,030 0.0822 5.969 5.894 5.969 5.894 6.342 227,849 6.1358 -5.88%
2006-11-06 0 0.085 0.084 0.085 0.084 0.087 1,760,000 149,520 0.0850 6.342 6.267 6.342 6.267 6.491 23,589 6.3385 0.00%
2006-11-03 0 0.085 0.084 0.086 0.084 0.086 5,948,000 508,304 0.0855 6.342 6.267 6.417 6.267 6.417 79,720 6.3761 -1.16%
2006-11-02 0 0.086 0.085 0.086 0.084 0.086 4,702,000 400,884 0.0853 6.417 6.342 6.417 6.267 6.417 63,020 6.3612 2.38%
2006-11-01 0 0.084 0.084 0.086 0.084 0.087 1,840,000 157,008 0.0853 6.267 6.267 6.417 6.267 6.491 24,661 6.3666 -2.33%
2006-10-31 0 0.086 0.086 0.087 0.081 0.087 8,560,000 736,650 0.0861 6.417 6.417 6.491 6.043 6.491 114,729 6.4208 2.38%
2006-10-27 0 0.084 0.084 0.085 0.084 0.086 3,810,000 326,500 0.0857 6.267 6.267 6.342 6.267 6.417 51,065 6.3938 -1.18%
2006-10-26 0 0.085 0.084 0.085 0.084 0.085 8,562,000 722,108 0.0843 6.342 6.267 6.342 6.267 6.342 114,755 6.2926 -2.30%
2006-10-25 0 0.087 0.086 0.087 0.085 0.088 18,798,000 1,616,612 0.0860 6.491 6.417 6.491 6.342 6.566 251,947 6.4165 -2.25%
2006-10-24 0 0.089 0.088 0.089 0.088 0.090 12,452,000 1,105,644 0.0888 6.640 6.566 6.640 6.566 6.715 166,893 6.6249 -1.11%
2006-10-23 0 0.090 0.089 0.090 0.089 0.092 9,572,000 869,600 0.0908 6.715 6.640 6.715 6.640 6.864 128,292 6.7783 -1.10%
2006-10-20 0 0.091 0.091 0.092 0.090 0.093 39,630,000 3,612,022 0.0911 6.790 6.790 6.864 6.715 6.939 531,156 6.8003 2.25%
2006-10-19 0 0.089 0.089 0.090 0.087 0.094 26,190,000 2,363,052 0.0902 6.640 6.640 6.715 6.491 7.013 351,021 6.7319 -6.32%
2006-10-18 0 0.095 0.094 0.095 0.094 0.095 12,358,000 1,167,584 0.0945 7.088 7.013 7.088 7.013 7.088 165,633 7.0492 0.00%
2006-10-17 0 0.095 0.095 0.096 0.095 0.096 3,774,000 361,804 0.0959 7.088 7.088 7.163 7.088 7.163 50,582 7.1528 -1.04%
2006-10-16 0 0.096 0.095 0.096 0.094 0.099 21,060,000 2,009,454 0.0954 7.163 7.088 7.163 7.013 7.386 282,265 7.1190 -1.03%
2006-10-13 0 0.097 0.096 0.097 0.096 0.097 1,150,000 111,144 0.0966 7.237 7.163 7.237 7.163 7.237 15,413 7.2109 -1.02%
2006-10-12 0 0.098 0.097 0.098 0.097 0.098 2,266,000 221,002 0.0975 7.312 7.237 7.312 7.237 7.312 30,371 7.2768 1.03%
2006-10-11 0 0.097 0.096 0.098 0.096 0.098 3,726,000 361,596 0.0970 7.237 7.163 7.312 7.163 7.312 49,939 7.2407 -1.02%
2006-10-10 0 0.098 0.097 0.099 0.097 0.100 8,758,000 860,540 0.0983 7.312 7.237 7.386 7.237 7.461 117,382 7.3311 1.03%
2006-10-09 0 0.097 0.096 0.097 0.095 0.099 19,210,000 1,849,476 0.0963 7.237 7.163 7.237 7.088 7.386 257,469 7.1833 -1.02%
2006-10-06 0 0.098 0.098 0.099 0.097 0.099 2,326,000 228,208 0.0981 7.312 7.312 7.386 7.237 7.386 31,175 7.3202 -1.01%
2006-10-05 0 0.099 0.098 0.099 0.097 0.099 3,720,000 365,280 0.0982 7.386 7.312 7.386 7.237 7.386 49,859 7.3263 0.00%
2006-10-04 0 0.099 0.098 0.099 0.098 0.101 14,746,000 1,462,062 0.0991 7.386 7.312 7.386 7.312 7.536 197,639 7.3976 2.06%
2006-10-03 0 0.097 0.097 0.098 0.097 0.098 5,636,000 546,794 0.0970 7.237 7.237 7.312 7.237 7.312 75,539 7.2386 -1.02%
2006-09-29 0 0.098 0.097 0.098 0.097 0.099 19,094,000 1,862,512 0.0975 7.312 7.237 7.312 7.237 7.386 255,915 7.2779 -5.77%
2006-09-28 0 0.104 0.101 0.102 0.097 0.107 23,742,000 2,444,156 0.1029 7.760 7.536 7.610 7.237 7.983 318,211 7.6809 6.12%
2006-09-27 0 0.098 0.098 0.099 0.098 0.098 3,974,000 389,452 0.0980 7.312 7.312 7.386 7.312 7.312 53,263 7.3119 -1.01%
2006-09-26 0 0.099 0.098 0.099 0.098 0.099 5,208,000 514,084 0.0987 7.386 7.312 7.386 7.312 7.386 69,802 7.3649 1.02%
2006-09-25 0 0.098 0.098 0.099 0.098 0.099 1,580,000 155,660 0.0985 7.312 7.312 7.386 7.312 7.386 21,177 7.3506 0.00%
2006-09-22 0 0.098 0.098 0.100 0.098 0.100 4,124,000 406,258 0.0985 7.312 7.312 7.461 7.312 7.461 55,273 7.3500 -1.01%
2006-09-21 0 0.099 0.099 0.100 0.098 0.099 5,532,000 544,306 0.0984 7.386 7.386 7.461 7.312 7.386 74,145 7.3411 1.02%
2006-09-20 0 0.098 0.098 0.099 0.098 0.100 5,440,000 535,680 0.0985 7.312 7.312 7.386 7.312 7.461 72,912 7.3470 -1.01%
2006-09-19 0 0.099 0.098 0.099 0.098 0.099 5,648,000 554,704 0.0982 7.386 7.312 7.386 7.312 7.386 75,699 7.3277 0.00%
2006-09-18 0 0.099 0.097 0.099 0.097 0.099 3,890,000 379,552 0.0976 7.386 7.237 7.386 7.237 7.386 52,137 7.2799 1.02%
2006-09-15 0 0.098 0.098 0.099 0.098 0.099 1,488,000 146,424 0.0984 7.312 7.312 7.386 7.312 7.386 19,943 7.3419 -2.00%
2006-09-14 0 0.100 0.098 0.100 0.098 0.100 3,688,000 363,340 0.0985 7.461 7.312 7.461 7.312 7.461 49,430 7.3506 1.01%
2006-09-13 0 0.099 0.099 0.100 0.098 0.101 6,740,000 667,880 0.0991 7.386 7.386 7.461 7.312 7.536 90,335 7.3933 1.02%
2006-09-12 0 0.098 0.098 0.099 0.098 0.100 9,654,000 946,520 0.0980 7.312 7.312 7.386 7.312 7.461 129,391 7.3152 -1.01%
2006-09-11 0 0.099 0.098 0.099 0.098 0.104 9,004,000 901,716 0.1001 7.386 7.312 7.386 7.312 7.760 120,680 7.4720 -2.94%
2006-09-08 0 0.102 0.101 0.103 0.101 0.103 5,556,000 565,008 0.1017 7.610 7.536 7.685 7.536 7.685 74,466 7.5874 0.00%
2006-09-07 0 0.102 0.102 0.103 0.102 0.105 10,686,000 1,102,348 0.1032 7.610 7.610 7.685 7.610 7.834 143,223 7.6967 -2.86%
2006-09-06 0 0.105 0.105 0.106 0.098 0.106 43,686,000 4,534,472 0.1038 7.834 7.834 7.909 7.312 7.909 585,518 7.7444 7.14%
2006-09-05 0 0.098 0.098 0.099 0.097 0.099 17,956,000 1,764,272 0.0983 7.312 7.312 7.386 7.237 7.386 240,662 7.3309 0.00%
2006-09-04 0 0.098 0.097 0.098 0.097 0.098 32,693,000 3,202,002 0.0979 7.312 7.237 7.312 7.237 7.312 438,180 7.3075 0.00%
2006-09-01 0 0.098 0.098 0.099 0.098 0.099 25,400,000 2,489,300 0.0980 7.312 7.312 7.386 7.312 7.386 340,433 7.3122 1.03%
2006-08-31 0 0.097 0.097 0.098 0.097 0.099 4,822,000 471,022 0.0977 7.237 7.237 7.312 7.237 7.386 64,629 7.2881 0.00%
2006-08-30 0 0.097 0.097 0.098 0.097 0.099 3,316,000 324,696 0.0979 7.237 7.237 7.312 7.237 7.386 44,444 7.3057 -1.02%
2006-08-29 0 0.098 0.097 0.099 0.097 0.099 6,856,000 667,180 0.0973 7.312 7.237 7.386 7.237 7.386 91,890 7.2606 0.00%
2006-08-28 0 0.098 0.097 0.098 0.097 0.100 21,328,000 2,099,144 0.0984 7.312 7.237 7.312 7.237 7.461 285,857 7.3433 -2.97%
2006-08-25 0 0.101 0.098 0.101 0.098 0.101 27,678,000 2,742,646 0.0991 7.536 7.312 7.536 7.312 7.536 370,965 7.3933 1.00%
2006-08-24 0 0.100 0.098 0.100 0.098 0.102 30,484,000 3,041,290 0.0998 7.461 7.312 7.461 7.312 7.610 408,573 7.4437 -0.99%
2006-08-23 0 0.101 0.100 0.101 0.098 0.102 103,816,000 10,371,594 0.0999 7.536 7.461 7.536 7.312 7.610 1,391,434 7.4539 3.06%
2006-08-22 0 0.098 0.097 0.098 0.097 0.099 5,512,000 540,078 0.0980 7.312 7.237 7.312 7.237 7.386 73,877 7.3105 1.03%
2006-08-21 0 0.097 0.097 0.098 0.096 0.097 5,402,000 520,882 0.0964 7.237 7.237 7.312 7.163 7.237 72,402 7.1943 -1.02%
2006-08-18 0 0.098 0.097 0.098 0.097 0.099 2,988,000 292,506 0.0979 7.312 7.237 7.312 7.237 7.386 40,048 7.3039 0.00%
2006-08-17 0 0.098 0.098 0.099 0.097 0.101 2,168,000 214,262 0.0988 7.312 7.312 7.386 7.237 7.536 29,057 7.3737 -2.97%
2006-08-16 0 0.101 0.100 0.101 0.099 0.103 7,412,000 748,048 0.1009 7.536 7.461 7.536 7.386 7.685 99,342 7.5300 3.06%
2006-08-15 0 0.098 0.098 0.099 0.096 0.099 3,010,000 295,168 0.0981 7.312 7.312 7.386 7.163 7.386 40,343 7.3165 2.08%
2006-08-14 0 0.096 0.096 0.097 0.096 0.096 2,750,000 264,000 0.0960 7.163 7.163 7.237 7.163 7.163 36,858 7.1626 1.05%
2006-08-11 0 0.095 0.095 0.097 0.095 0.098 10,810,000 1,035,862 0.0958 7.088 7.088 7.237 7.088 7.312 144,885 7.1495 -1.04%
2006-08-10 0 0.096 0.096 0.097 0.095 0.097 2,038,000 195,378 0.0959 7.163 7.163 7.237 7.088 7.237 27,315 7.1528 0.00%
2006-08-09 0 0.096 0.095 0.096 0.095 0.097 8,576,000 820,348 0.0957 7.163 7.088 7.163 7.088 7.237 114,943 7.1370 0.00%
2006-08-08 0 0.096 0.096 0.097 0.096 0.097 7,760,000 745,798 0.0961 7.163 7.163 7.237 7.163 7.237 104,006 7.1707 -1.03%
2006-08-07 0 0.097 0.097 0.098 0.097 0.100 4,740,000 463,800 0.0978 7.237 7.237 7.312 7.237 7.461 63,530 7.3005 0.00%
2006-08-04 0 0.097 0.096 0.097 0.096 0.100 9,600,000 933,720 0.0973 7.237 7.163 7.237 7.163 7.461 128,668 7.2568 0.00%
2006-08-03 0 0.097 0.097 0.099 0.096 0.100 23,651,000 2,307,766 0.0976 7.237 7.237 7.386 7.163 7.461 316,992 7.2802 -3.00%
2006-08-02 0 0.100 0.100 0.101 0.100 0.107 33,050,000 3,400,598 0.1029 7.461 7.461 7.536 7.461 7.983 442,965 7.6769 -5.66%
2006-08-01 0 0.106 0.105 0.106 0.093 0.106 66,022,000 6,680,710 0.1012 7.909 7.834 7.909 6.939 7.909 884,885 7.5498 16.48%
2006-07-31 0 0.091 0.091 0.092 0.090 0.092 7,600,000 694,354 0.0914 6.790 6.790 6.864 6.715 6.864 101,862 6.8166 1.11%
2006-07-28 0 0.090 0.090 0.091 0.090 0.091 9,764,000 883,940 0.0905 6.715 6.715 6.790 6.715 6.790 130,866 6.7546 -1.10%
2006-07-27 0 0.091 0.089 0.090 0.089 0.091 12,264,000 1,100,454 0.0897 6.790 6.640 6.715 6.640 6.790 164,373 6.6949 1.11%
2006-07-26 0 0.090 0.090 0.091 0.090 0.092 7,118,000 650,346 0.0914 6.715 6.715 6.790 6.715 6.864 95,402 6.8169 0.00%
2006-07-25 0 0.090 0.090 0.091 0.089 0.093 12,912,000 1,168,284 0.0905 6.715 6.715 6.790 6.640 6.939 173,058 6.7508 -3.23%
2006-07-24 0 0.093 0.092 0.093 0.090 0.094 18,274,000 1,685,376 0.0922 6.939 6.864 6.939 6.715 7.013 244,924 6.8812 1.09%
2006-07-21 0 0.092 0.091 0.092 0.090 0.092 5,220,000 474,398 0.0909 6.864 6.790 6.864 6.715 6.864 69,963 6.7807 0.00%
2006-07-20 0 0.092 0.091 0.092 0.090 0.093 7,376,000 678,600 0.0920 6.864 6.790 6.864 6.715 6.939 98,860 6.8643 1.10%
2006-07-19 0 0.091 0.090 0.091 0.088 0.091 3,264,000 295,132 0.0904 6.790 6.715 6.790 6.566 6.790 43,747 6.7463 0.00%
2006-07-18 0 0.091 0.090 0.091 0.089 0.091 12,116,000 1,092,718 0.0902 6.790 6.715 6.790 6.640 6.790 162,389 6.7290 0.00%
2006-07-17 0 0.091 0.090 0.091 0.090 0.092 5,900,000 539,152 0.0914 6.790 6.715 6.790 6.715 6.864 79,077 6.8181 0.00%
2006-07-14 0 0.091 0.091 0.092 0.091 0.094 15,278,000 1,415,664 0.0927 6.790 6.790 6.864 6.790 7.013 204,769 6.9135 -3.19%
2006-07-13 0 0.094 0.093 0.094 0.090 0.095 12,118,000 1,115,640 0.0921 7.013 6.939 7.013 6.715 7.088 162,416 6.8690 1.08%
2006-07-12 0 0.093 0.092 0.093 0.089 0.093 8,808,000 808,550 0.0918 6.939 6.864 6.939 6.640 6.939 118,053 6.8491 1.09%
2006-07-11 0 0.092 0.091 0.092 0.088 0.093 18,786,000 1,698,820 0.0904 6.864 6.790 6.864 6.566 6.939 251,787 6.7471 2.22%
2006-07-10 0 0.090 0.089 0.091 0.089 0.095 14,910,000 1,354,998 0.0909 6.715 6.640 6.790 6.640 7.088 199,837 6.7805 -4.26%
2006-07-07 0 0.094 0.093 0.094 0.091 0.097 19,012,000 1,766,826 0.0929 7.013 6.939 7.013 6.790 7.237 254,816 6.9337 -3.09%
2006-07-06 0 0.097 0.096 0.097 0.095 0.100 28,528,000 2,762,350 0.0968 7.237 7.163 7.237 7.088 7.461 382,357 7.2245 -2.02%
2006-07-05 0 0.099 0.099 0.101 0.099 0.101 14,850,000 1,487,810 0.1002 7.386 7.386 7.536 7.386 7.536 199,033 7.4752 -2.94%
2006-07-04 0 0.102 0.101 0.102 0.100 0.103 14,652,000 1,484,318 0.1013 7.610 7.536 7.610 7.461 7.685 196,379 7.5584 0.00%
2006-07-03 0 0.102 0.101 0.102 0.100 0.102 14,656,000 1,477,536 0.1008 7.610 7.536 7.610 7.461 7.610 196,433 7.5218 0.00%
2006-06-30 0 0.102 0.101 0.102 0.100 0.104 15,936,000 1,624,672 0.1019 7.610 7.536 7.610 7.461 7.760 213,588 7.6066 -0.97%
2006-06-29 0 0.103 0.101 0.103 0.101 0.107 21,488,000 2,194,826 0.1021 7.685 7.536 7.685 7.536 7.983 288,001 7.6209 -0.96%
2006-06-28 0 0.104 0.104 0.105 0.104 0.106 10,788,000 1,132,460 0.1050 7.760 7.760 7.834 7.760 7.909 144,590 7.8322 -3.70%
2006-06-27 0 0.108 0.107 0.108 0.105 0.109 15,034,000 1,596,516 0.1062 8.058 7.983 8.058 7.834 8.133 201,499 7.9232 0.00%
2006-06-26 0 0.108 0.107 0.108 0.106 0.111 13,702,000 1,479,382 0.1080 8.058 7.983 8.058 7.909 8.282 183,646 8.0556 -2.70%
2006-06-23 0 0.111 0.110 0.111 0.106 0.111 11,090,000 1,204,856 0.1086 8.282 8.207 8.282 7.909 8.282 148,638 8.1060 0.00%
2006-06-22 0 0.111 0.110 0.111 0.105 0.112 27,432,000 2,964,690 0.1081 8.282 8.207 8.282 7.834 8.356 367,668 8.0635 0.91%
2006-06-21 0 0.110 0.108 0.110 0.105 0.112 19,398,000 2,084,658 0.1075 8.207 8.058 8.207 7.834 8.356 259,989 8.0183 0.00%
2006-06-20 0 0.110 0.110 0.112 0.110 0.112 4,934,000 547,114 0.1109 8.207 8.207 8.356 8.207 8.356 66,130 8.2733 -1.79%
2006-06-19 0 0.112 0.111 0.113 0.112 0.114 4,014,000 455,768 0.1135 8.356 8.282 8.431 8.356 8.506 53,799 8.4717 0.00%
2006-06-16 0 0.112 0.112 0.113 0.112 0.116 5,868,000 666,464 0.1136 8.356 8.356 8.431 8.356 8.655 78,648 8.4740 0.90%
2006-06-15 0 0.111 0.111 0.112 0.111 0.114 5,070,000 568,120 0.1121 8.282 8.282 8.356 8.282 8.506 67,953 8.3605 -1.77%
2006-06-14 0 0.113 0.112 0.113 0.110 0.113 4,172,000 467,142 0.1120 8.431 8.356 8.431 8.207 8.431 55,917 8.3542 0.89%
2006-06-13 0 0.112 0.113 0.114 0.109 0.115 14,030,000 1,580,710 0.1127 8.356 8.431 8.506 8.133 8.580 188,042 8.4061 -1.75%
2006-06-12 0 0.114 0.114 0.115 0.112 0.115 7,736,000 882,940 0.1141 8.506 8.506 8.580 8.356 8.580 103,685 8.5156 0.88%
2006-06-09 0 0.113 0.112 0.114 0.112 0.115 21,138,000 2,391,082 0.1131 8.431 8.356 8.506 8.356 8.580 283,310 8.4398 -2.59%
2006-06-08 0 0.116 0.115 0.116 0.113 0.118 37,416,000 4,269,964 0.1141 8.655 8.580 8.655 8.431 8.804 501,482 8.5147 -1.69%
2006-06-07 0 0.118 0.116 0.117 0.117 0.125 19,618,000 2,357,730 0.1202 8.804 8.655 8.729 8.729 9.326 262,938 8.9669 -4.07%
2006-06-06 0 0.123 0.121 0.123 0.118 0.126 30,690,000 3,753,180 0.1223 9.177 9.028 9.177 8.804 9.401 411,334 9.1244 1.65%
2006-06-05 0 0.121 0.121 0.122 0.116 0.125 30,122,000 3,647,008 0.1211 9.028 9.028 9.103 8.655 9.326 403,722 9.0335 4.31%
2006-06-02 0 0.116 0.115 0.116 0.112 0.119 24,412,000 2,816,610 0.1154 8.655 8.580 8.655 8.356 8.879 327,191 8.6085 1.75%
2006-06-01 0 0.114 0.112 0.114 0.112 0.117 19,112,000 2,175,554 0.1138 8.506 8.356 8.506 8.356 8.729 256,156 8.4931 -2.56%
2006-05-30 0 0.117 0.116 0.119 0.116 0.123 10,514,000 1,260,332 0.1199 8.729 8.655 8.879 8.655 9.177 140,918 8.9437 -5.65%
2006-05-29 0 0.124 0.123 0.124 0.116 0.126 37,878,000 4,670,040 0.1233 9.252 9.177 9.252 8.655 9.401 507,674 9.1989 8.77%
2006-05-26 0 0.114 0.114 0.116 0.112 0.116 40,018,000 4,552,612 0.1138 8.506 8.506 8.655 8.356 8.655 536,357 8.4880 0.88%
2006-05-25 0 0.113 0.113 0.114 0.112 0.115 18,184,000 2,060,028 0.1133 8.431 8.431 8.506 8.356 8.580 243,718 8.4525 0.00%
2006-05-24 0 0.113 0.112 0.113 0.109 0.117 36,358,000 4,116,338 0.1132 8.431 8.356 8.431 8.133 8.729 487,302 8.4472 -2.59%
2006-05-23 0 0.116 0.115 0.116 0.112 0.117 49,124,000 5,611,984 0.1142 8.655 8.580 8.655 8.356 8.729 658,403 8.5236 0.87%
2006-05-22 0 0.115 0.115 0.116 0.114 0.132 131,254,000 15,969,756 0.1217 8.580 8.580 8.655 8.506 9.849 1,759,182 9.0779 -12.88%
2006-05-19 0 0.132 0.132 0.133 0.132 0.150 140,331,000 19,759,230 0.1408 9.849 9.849 9.923 9.849 11.19 1,880,840 10.506 -10.81%
2006-05-18 0 0.148 0.147 0.148 0.144 0.151 102,602,000 15,171,658 0.1479 11.04 10.97 11.04 10.74 11.27 1,375,162 11.033 -1.99%
2006-05-17 0 0.151 0.151 0.152 0.140 0.151 207,912,000 30,649,276 0.1474 11.27 11.27 11.34 10.45 11.27 2,786,620 10.999 7.86%
2006-05-16 0 0.140 0.139 0.140 0.136 0.148 293,540,000 41,955,388 0.1429 10.45 10.37 10.45 10.15 11.04 3,934,282 10.664 3.70%
2006-05-15 0 0.135 0.135 0.136 0.114 0.146 299,974,000 41,132,554 0.1371 10.07 10.07 10.15 8.506 10.89 4,020,516 10.231 9.76%
2006-05-12 0 0.123 0.123 0.125 0.123 0.142 350,528,000 46,837,564 0.1336 9.177 9.177 9.326 9.177 10.59 4,698,085 9.9695 -5.38%
2006-05-11 0 0.130 0.130 0.131 0.103 0.131 225,272,000 26,598,380 0.1181 9.699 9.699 9.774 7.685 9.774 3,019,294 8.8095 25.00%
2006-05-10 0 0.104 0.103 0.104 0.098 0.105 47,190,000 4,836,236 0.1025 7.760 7.685 7.760 7.312 7.834 632,482 7.6464 2.97%
2006-05-09 0 0.101 0.101 0.102 0.099 0.102 11,458,000 1,157,536 0.1010 7.536 7.536 7.610 7.386 7.610 153,570 7.5375 2.02%
2006-05-08 0 0.099 0.099 0.100 0.098 0.101 5,496,000 544,398 0.0991 7.386 7.386 7.461 7.312 7.536 73,662 7.3905 0.00%
2006-05-04 0 0.099 0.099 0.100 0.098 0.102 7,342,000 733,898 0.1000 7.386 7.386 7.461 7.312 7.610 98,404 7.4580 -1.00%
2006-05-03 0 0.100 0.099 0.100 0.099 0.103 6,568,000 667,166 0.1016 7.461 7.386 7.461 7.386 7.685 88,030 7.5788 -0.99%
2006-05-02 0 0.101 0.101 0.102 0.100 0.103 17,618,000 1,793,146 0.1018 7.536 7.536 7.610 7.461 7.685 236,132 7.5938 2.02%
2006-04-28 0 0.099 0.100 0.101 0.097 0.101 32,904,000 3,281,318 0.0997 7.386 7.461 7.536 7.237 7.536 441,008 7.4405 -2.94%
2006-04-27 0 0.102 0.100 0.102 0.100 0.102 12,270,000 1,242,228 0.1012 7.610 7.461 7.610 7.461 7.610 164,453 7.5537 2.00%
2006-04-26 0 0.100 0.100 0.102 0.100 0.103 15,040,000 1,524,040 0.1013 7.461 7.461 7.610 7.461 7.685 201,579 7.5605 -0.99%
2006-04-25 0 0.101 0.100 0.101 0.099 0.105 18,904,000 1,894,874 0.1002 7.536 7.461 7.536 7.386 7.834 253,368 7.4787 -2.88%
2006-04-24 0 0.104 0.103 0.104 0.100 0.105 20,540,000 2,101,372 0.1023 7.760 7.685 7.760 7.461 7.834 275,295 7.6332 1.96%
2006-04-21 0 0.102 0.102 0.103 0.097 0.105 24,012,000 2,451,718 0.1021 7.610 7.610 7.685 7.237 7.834 321,830 7.6181 3.03%
2006-04-20 0 0.099 0.099 0.100 0.097 0.100 11,140,000 1,097,610 0.0985 7.386 7.386 7.461 7.237 7.461 149,308 7.3513 -1.00%
2006-04-19 0 0.100 0.100 0.101 0.099 0.100 19,546,000 1,946,934 0.0996 7.461 7.461 7.536 7.386 7.461 261,973 7.4318 0.00%
2006-04-18 0 0.100 0.100 0.101 0.098 0.104 24,136,000 2,431,342 0.1007 7.461 7.461 7.536 7.312 7.760 323,492 7.5159 -3.85%
2006-04-13 0 0.104 0.103 0.104 0.098 0.105 49,474,000 5,102,546 0.1031 7.760 7.685 7.760 7.312 7.834 663,094 7.6951 6.12%
2006-04-12 0 0.098 0.098 0.100 0.098 0.101 9,322,000 927,850 0.0995 7.312 7.312 7.461 7.312 7.536 124,942 7.4263 -2.00%
2006-04-11 0 0.100 0.100 0.101 0.099 0.103 16,894,000 1,713,344 0.1014 7.461 7.461 7.536 7.386 7.685 226,428 7.5668 -0.99%
2006-04-10 0 0.101 0.100 0.101 0.098 0.102 18,134,000 1,828,392 0.1008 7.536 7.461 7.536 7.312 7.610 243,048 7.5228 4.12%
2006-04-07 0 0.097 0.097 0.098 0.093 0.099 13,952,000 1,336,394 0.0958 7.237 7.237 7.312 6.939 7.386 186,997 7.1466 -1.02%
2006-04-06 0 0.098 0.098 0.099 0.097 0.099 11,842,000 1,158,376 0.0978 7.312 7.312 7.386 7.237 7.386 158,717 7.2984 1.03%
2006-04-04 0 0.097 0.097 0.099 0.097 0.100 9,492,000 930,952 0.0981 7.237 7.237 7.386 7.237 7.461 127,220 7.3176 -2.02%
2006-04-03 0 0.099 0.099 0.100 0.097 0.101 12,892,000 1,282,788 0.0995 7.386 7.386 7.461 7.237 7.536 172,790 7.4240 1.02%
2006-03-31 0 0.098 0.098 0.099 0.096 0.102 21,464,000 2,137,858 0.0996 7.312 7.312 7.386 7.163 7.610 287,679 7.4314 -3.92%
2006-03-30 0 0.102 0.101 0.102 0.100 0.103 21,208,000 2,151,848 0.1015 7.610 7.536 7.610 7.461 7.685 284,248 7.5703 4.08%
2006-03-29 0 0.098 0.098 0.100 0.098 0.107 101,022,000 10,295,500 0.1019 7.312 7.312 7.461 7.312 7.983 1,353,986 7.6038 -5.77%
2006-03-28 0 0.104 0.104 0.105 0.092 0.104 58,386,000 5,831,444 0.0999 7.760 7.760 7.834 6.864 7.760 782,541 7.4519 11.83%
2006-03-27 0 0.093 0.093 0.094 0.092 0.094 9,128,000 850,774 0.0932 6.939 6.939 7.013 6.864 7.013 122,342 6.9541 1.09%
2006-03-24 0 0.092 0.092 0.094 0.091 0.097 28,716,000 2,690,762 0.0937 6.864 6.864 7.013 6.790 7.237 384,877 6.9912 -3.16%
2006-03-23 0 0.095 0.095 0.096 0.092 0.102 54,316,000 5,286,950 0.0973 7.088 7.088 7.163 6.864 7.610 727,991 7.2624 -5.00%
2006-03-22 0 0.100 0.099 0.100 0.094 0.105 159,634,000 15,903,110 0.0996 7.461 7.386 7.461 7.013 7.834 2,139,556 7.4329 7.53%
2006-03-21 0 0.093 0.094 0.096 0.083 0.096 61,986,000 5,514,756 0.0890 6.939 7.013 7.163 6.193 7.163 830,791 6.6380 6.90%
2006-03-20 0 0.087 0.087 0.088 0.084 0.089 32,930,000 2,850,380 0.0866 6.491 6.491 6.566 6.267 6.640 441,357 6.4582 0.00%
2006-03-17 0 0.087 0.085 0.087 0.084 0.088 12,674,000 1,088,928 0.0859 6.491 6.342 6.491 6.267 6.566 169,868 6.4104 4.82%
2006-03-16 0 0.083 0.083 0.084 0.082 0.085 3,986,000 332,244 0.0834 6.193 6.193 6.267 6.118 6.342 53,424 6.2190 -1.19%
2006-03-15 0 0.084 0.084 0.085 0.083 0.084 4,732,000 394,714 0.0834 6.267 6.267 6.342 6.193 6.267 63,422 6.2236 1.20%
2006-03-14 0 0.083 0.083 0.084 0.082 0.084 1,700,000 140,600 0.0827 6.193 6.193 6.267 6.118 6.267 22,785 6.1708 0.00%
2006-03-13 0 0.083 0.083 0.085 0.083 0.086 5,062,000 427,450 0.0844 6.193 6.193 6.342 6.193 6.417 67,845 6.3004 -3.49%
2006-03-10 0 0.086 0.085 0.086 0.083 0.086 7,496,000 631,376 0.0842 6.417 6.342 6.417 6.193 6.417 100,468 6.2843 2.38%
2006-03-09 0 0.084 0.082 0.084 0.082 0.084 3,906,000 323,122 0.0827 6.267 6.118 6.267 6.118 6.267 52,352 6.1721 3.70%
2006-03-08 0 0.081 0.081 0.083 0.081 0.085 5,974,000 494,534 0.0828 6.043 6.043 6.193 6.043 6.342 80,069 6.1764 -5.81%
2006-03-07 0 0.086 0.086 0.087 0.086 0.090 12,566,000 1,100,598 0.0876 6.417 6.417 6.491 6.417 6.715 168,421 6.5348 -1.15%
2006-03-06 0 0.087 0.087 0.088 0.086 0.087 11,228,000 975,702 0.0869 6.491 6.491 6.566 6.417 6.491 150,488 6.4836 2.35%
2006-03-03 0 0.085 0.085 0.086 0.084 0.090 21,020,000 1,793,416 0.0853 6.342 6.342 6.417 6.267 6.715 281,729 6.3658 -3.41%
2006-03-02 0 0.088 0.088 0.089 0.082 0.088 45,208,000 3,919,136 0.0867 6.566 6.566 6.640 6.118 6.566 605,917 6.4681 7.32%
2006-03-01 0 0.082 0.082 0.083 0.081 0.083 9,832,000 802,192 0.0816 6.118 6.118 6.193 6.043 6.193 131,777 6.0875 1.23%
2006-02-28 0 0.081 0.081 0.082 0.081 0.082 4,800,000 392,700 0.0818 6.043 6.043 6.118 6.043 6.118 64,334 6.1041 -1.22%
2006-02-27 0 0.082 0.082 0.083 0.081 0.082 4,396,000 357,826 0.0814 6.118 6.118 6.193 6.043 6.118 58,919 6.0732 1.23%
2006-02-24 0 0.081 0.080 0.081 0.080 0.083 9,360,000 757,190 0.0809 6.043 5.969 6.043 5.969 6.193 125,451 6.0357 0.00%
2006-02-23 0 0.081 0.081 0.082 0.081 0.083 9,288,000 756,316 0.0814 6.043 6.043 6.118 6.043 6.193 124,486 6.0755 0.00%
2006-02-22 0 0.081 0.081 0.082 0.080 0.082 6,442,000 526,004 0.0817 6.043 6.043 6.118 5.969 6.118 86,341 6.0921 0.00%
2006-02-21 0 0.081 0.081 0.082 0.080 0.082 5,130,000 413,890 0.0807 6.043 6.043 6.118 5.969 6.118 68,757 6.0196 1.25%
2006-02-20 0 0.080 0.080 0.081 0.080 0.082 3,194,000 258,114 0.0808 5.969 5.969 6.043 5.969 6.118 42,809 6.0295 0.00%
2006-02-17 0 0.080 0.080 0.081 0.080 0.082 6,904,000 552,928 0.0801 5.969 5.969 6.043 5.969 6.118 92,533 5.9754 -1.23%
2006-02-16 0 0.081 0.081 0.082 0.080 0.082 4,192,000 338,502 0.0807 6.043 6.043 6.118 5.969 6.118 56,185 6.0248 1.25%
2006-02-15 0 0.080 0.080 0.081 0.079 0.081 8,334,000 667,040 0.0800 5.969 5.969 6.043 5.894 6.043 111,700 5.9717 0.00%
2006-02-14 0 0.080 0.079 0.080 0.079 0.081 10,820,000 871,082 0.0805 5.969 5.894 5.969 5.894 6.043 145,019 6.0067 -2.44%
2006-02-13 0 0.082 0.082 0.083 0.082 0.083 2,640,000 217,200 0.0823 6.118 6.118 6.193 6.118 6.193 35,384 6.1384 -2.38%
2006-02-10 0 0.084 0.083 0.084 0.082 0.084 3,618,000 301,660 0.0834 6.267 6.193 6.267 6.118 6.267 48,492 6.2209 0.00%
2006-02-09 0 0.084 0.083 0.084 0.083 0.084 8,130,000 679,190 0.0835 6.267 6.193 6.267 6.193 6.267 108,965 6.2331 1.20%
2006-02-08 0 0.083 0.082 0.083 0.081 0.083 10,270,000 841,748 0.0820 6.193 6.118 6.193 6.043 6.193 137,648 6.1152 0.00%
2006-02-07 0 0.083 0.083 0.084 0.083 0.085 4,752,000 396,558 0.0835 6.193 6.193 6.267 6.193 6.342 63,690 6.2263 -2.35%
2006-02-06 0 0.085 0.084 0.085 0.084 0.085 4,752,000 401,668 0.0845 6.342 6.267 6.342 6.267 6.342 63,690 6.3066 1.19%
2006-02-03 0 0.084 0.083 0.085 0.084 0.086 1,180,000 99,750 0.0845 6.267 6.193 6.342 6.267 6.417 15,815 6.3071 -1.18%
2006-02-02 0 0.085 0.084 0.085 0.083 0.086 10,282,000 871,646 0.0848 6.342 6.267 6.342 6.193 6.417 137,808 6.3251 2.41%
2006-02-01 0 0.083 0.083 0.084 0.082 0.084 2,152,000 178,788 0.0831 6.193 6.193 6.267 6.118 6.267 28,843 6.1987 -1.19%
2006-01-27 0 0.084 0.084 0.086 0.084 0.087 4,658,000 400,030 0.0859 6.267 6.267 6.417 6.267 6.491 62,431 6.4076 -1.18%
2006-01-26 0 0.085 0.084 0.085 0.082 0.085 4,268,000 357,602 0.0838 6.342 6.267 6.342 6.118 6.342 57,203 6.2514 3.66%
2006-01-25 0 0.082 0.083 0.085 0.082 0.084 5,546,000 461,372 0.0832 6.118 6.193 6.342 6.118 6.267 74,332 6.2069 -2.38%
2006-01-24 0 0.084 0.084 0.085 0.084 0.085 1,838,000 155,634 0.0847 6.267 6.267 6.342 6.267 6.342 24,634 6.3177 -2.33%
2006-01-23 0 0.086 0.085 0.086 0.085 0.087 11,260,000 970,000 0.0861 6.417 6.342 6.417 6.342 6.491 150,916 6.4274 0.00%
2006-01-20 0 0.086 0.085 0.086 0.084 0.087 9,864,000 842,996 0.0855 6.417 6.342 6.417 6.267 6.491 132,206 6.3764 -1.15%
2006-01-19 0 0.087 0.086 0.087 0.084 0.088 14,484,000 1,246,042 0.0860 6.491 6.417 6.491 6.267 6.566 194,127 6.4187 4.82%
2006-01-18 0 0.083 0.083 0.084 0.083 0.084 7,392,000 617,570 0.0835 6.193 6.193 6.267 6.193 6.267 99,074 6.2334 1.22%
2006-01-17 0 0.082 0.082 0.084 0.082 0.083 11,814,000 973,880 0.0824 6.118 6.118 6.267 6.118 6.193 158,342 6.1505 0.00%
2006-01-16 0 0.082 0.082 0.083 0.081 0.084 6,322,000 520,564 0.0823 6.118 6.118 6.193 6.043 6.267 84,733 6.1436 0.00%
2006-01-13 0 0.082 0.082 0.083 0.081 0.083 4,306,000 353,454 0.0821 6.118 6.118 6.193 6.043 6.193 57,713 6.1244 -2.38%
2006-01-12 0 0.084 0.083 0.084 0.082 0.085 8,378,000 699,856 0.0835 6.267 6.193 6.267 6.118 6.342 112,289 6.2326 -1.18%
2006-01-11 0 0.085 0.084 0.086 0.084 0.086 6,718,000 570,522 0.0849 6.342 6.267 6.417 6.267 6.417 90,041 6.3363 1.19%
2006-01-10 0 0.084 0.084 0.085 0.084 0.088 7,742,000 662,262 0.0855 6.267 6.267 6.342 6.267 6.566 103,765 6.3823 -4.55%
2006-01-09 0 0.088 0.088 0.089 0.088 0.091 16,414,000 1,469,454 0.0895 6.566 6.566 6.640 6.566 6.790 219,995 6.6795 1.15%
2006-01-06 0 0.087 0.087 0.088 0.086 0.091 30,372,000 2,724,954 0.0897 6.491 6.491 6.566 6.417 6.790 407,072 6.6940 -1.14%
2006-01-05 0 0.088 0.087 0.088 0.082 0.091 40,064,000 3,464,454 0.0865 6.566 6.491 6.566 6.118 6.790 536,973 6.4518 6.02%
2006-01-04 0 0.083 0.083 0.084 0.080 0.083 15,392,000 1,253,696 0.0815 6.193 6.193 6.267 5.969 6.193 206,297 6.0771 3.75%
2006-01-03 0 0.080 0.080 0.081 0.080 0.080 4,330,000 346,400 0.0800 5.969 5.969 6.043 5.969 5.969 58,034 5.9689 0.00%
2005-12-30 0 0.080 0.080 0.081 0.079 0.080 5,070,000 405,030 0.0799 5.969 5.969 6.043 5.894 5.969 67,953 5.9605 -1.23%
2005-12-29 0 0.081 0.080 0.081 0.079 0.081 3,052,000 244,056 0.0800 6.043 5.969 6.043 5.894 6.043 40,906 5.9663 0.00%
2005-12-28 0 0.081 0.080 0.081 0.079 0.081 3,046,000 244,714 0.0803 6.043 5.969 6.043 5.894 6.043 40,825 5.9942 1.25%
2005-12-23 0 0.080 0.080 0.081 0.079 0.080 6,520,000 521,292 0.0800 5.969 5.969 6.043 5.894 5.969 87,387 5.9653 0.00%
2005-12-22 0 0.080 0.080 0.081 0.080 0.081 5,030,000 405,780 0.0807 5.969 5.969 6.043 5.969 6.043 67,416 6.0190 -1.23%
2005-12-21 0 0.081 0.080 0.081 0.080 0.081 5,728,000 460,594 0.0804 6.043 5.969 6.043 5.969 6.043 76,772 5.9995 1.25%
2005-12-20 0 0.080 0.080 0.081 0.080 0.081 3,452,000 278,550 0.0807 5.969 5.969 6.043 5.969 6.043 46,267 6.0205 -1.23%
2005-12-19 0 0.081 0.080 0.081 0.080 0.082 5,554,000 448,770 0.0808 6.043 5.969 6.043 5.969 6.118 74,440 6.0286 0.00%
2005-12-16 0 0.081 0.081 0.082 0.080 0.082 5,240,000 423,940 0.0809 6.043 6.043 6.118 5.969 6.118 70,231 6.0364 -1.22%
2005-12-15 0 0.082 0.081 0.082 0.080 0.082 10,826,000 877,342 0.0810 6.118 6.043 6.118 5.969 6.118 145,100 6.0465 1.23%
2005-12-14 0 0.081 0.080 0.083 0.080 0.083 3,408,000 277,872 0.0815 6.043 5.969 6.193 5.969 6.193 45,677 6.0834 0.00%
2005-12-13 0 0.081 0.081 0.082 0.081 0.082 5,300,000 431,720 0.0815 6.043 6.043 6.118 6.043 6.118 71,035 6.0775 0.00%
2005-12-12 0 0.081 0.080 0.082 0.080 0.084 5,210,000 426,436 0.0818 6.043 5.969 6.118 5.969 6.267 69,829 6.1069 -4.71%
2005-12-09 0 0.085 0.084 0.085 0.084 0.085 7,440,000 628,200 0.0844 6.342 6.267 6.342 6.267 6.342 99,717 6.2998 1.19%
2005-12-08 0 0.084 0.083 0.084 0.083 0.086 33,736,000 2,855,028 0.0846 6.267 6.193 6.267 6.193 6.417 452,160 6.3142 2.44%
2005-12-07 0 0.082 0.082 0.084 0.080 0.084 10,394,000 858,736 0.0826 6.118 6.118 6.267 5.969 6.267 139,310 6.1642 0.00%
2005-12-06 0 0.082 0.082 0.083 0.081 0.083 3,850,000 313,100 0.0813 6.118 6.118 6.193 6.043 6.193 51,601 6.0677 -1.20%
2005-12-05 0 0.083 0.083 0.084 0.081 0.085 3,936,000 324,858 0.0825 6.193 6.193 6.267 6.043 6.342 52,754 6.1580 -1.19%
2005-12-02 0 0.084 0.084 0.085 0.083 0.085 7,208,000 606,784 0.0842 6.267 6.267 6.342 6.193 6.342 96,608 6.2809 -1.18%
2005-12-01 0 0.085 0.084 0.085 0.083 0.085 6,462,000 545,726 0.0845 6.342 6.267 6.342 6.193 6.342 86,609 6.3010 3.66%
2005-11-30 0 0.082 0.081 0.082 0.080 0.084 33,934,000 2,762,516 0.0814 6.118 6.043 6.118 5.969 6.267 454,813 6.0740 -2.38%
2005-11-29 0 0.084 0.084 0.085 0.084 0.086 4,440,000 376,088 0.0847 6.267 6.267 6.342 6.267 6.417 59,509 6.3199 -1.18%
2005-11-28 0 0.085 0.085 0.086 0.085 0.088 6,836,000 585,792 0.0857 6.342 6.342 6.417 6.342 6.566 91,622 6.3936 -2.30%
2005-11-25 0 0.087 0.087 0.088 0.087 0.089 4,092,000 359,072 0.0877 6.491 6.491 6.566 6.491 6.640 54,845 6.5471 -2.25%
2005-11-24 0 0.089 0.087 0.089 0.088 0.090 6,396,000 563,858 0.0882 6.640 6.491 6.640 6.566 6.715 85,725 6.5775 1.14%
2005-11-23 0 0.088 0.087 0.088 0.088 0.090 13,515,000 1,196,220 0.0885 6.566 6.491 6.566 6.566 6.715 181,140 6.6038 -2.22%
2005-11-22 0 0.090 0.089 0.090 0.089 0.090 7,572,000 679,968 0.0898 6.715 6.640 6.715 6.640 6.715 101,487 6.7001 -1.10%
2005-11-21 0 0.091 0.090 0.091 0.090 0.094 8,510,000 776,036 0.0912 6.790 6.715 6.790 6.715 7.013 114,059 6.8038 -2.15%
2005-11-18 0 0.093 0.092 0.093 0.088 0.094 37,510,000 3,443,870 0.0918 6.939 6.864 6.939 6.566 7.013 502,742 6.8502 4.49%
2005-11-17 0 0.089 0.088 0.089 0.088 0.089 26,870,000 2,388,720 0.0889 6.640 6.566 6.640 6.566 6.640 360,135 6.6328 0.00%
2005-11-16 0 0.089 0.089 0.090 0.089 0.090 8,162,000 732,870 0.0898 6.640 6.640 6.715 6.640 6.715 109,394 6.6993 0.00%
2005-11-15 0 0.089 0.089 0.091 0.089 0.091 8,896,000 801,244 0.0901 6.640 6.640 6.790 6.640 6.790 119,232 6.7200 -1.11%
2005-11-14 0 0.090 0.090 0.091 0.089 0.092 15,280,000 1,373,852 0.0899 6.715 6.715 6.790 6.640 6.864 204,796 6.7084 -2.17%
2005-11-11 0 0.092 0.091 0.092 0.088 0.092 14,936,000 1,352,422 0.0905 6.864 6.790 6.864 6.566 6.864 200,185 6.7558 2.22%
2005-11-10 0 0.090 0.090 0.091 0.089 0.095 24,756,000 2,260,098 0.0913 6.715 6.715 6.790 6.640 7.088 331,802 6.8116 -3.23%
2005-11-09 0 0.093 0.092 0.093 0.092 0.099 40,324,000 3,767,748 0.0934 6.939 6.864 6.939 6.864 7.386 540,458 6.9714 -5.10%
2005-11-08 0 0.098 0.097 0.098 0.096 0.102 54,442,000 5,383,782 0.0989 7.312 7.237 7.312 7.163 7.610 729,680 7.3783 -2.00%
2005-11-07 0 0.100 0.099 0.100 0.093 0.103 103,834,000 10,306,466 0.0993 7.461 7.386 7.461 6.939 7.685 1,391,675 7.4058 7.53%
2005-11-04 0 0.093 0.093 0.094 0.092 0.097 29,106,000 2,761,384 0.0949 6.939 6.939 7.013 6.864 7.237 390,104 7.0786 -1.06%
2005-11-03 0 0.094 0.092 0.093 0.093 0.112 140,564,000 14,160,668 0.1007 7.013 6.864 6.939 6.939 8.356 1,883,963 7.5164 -14.55%
2005-11-02 0 0.110 0.109 0.110 0.088 0.111 229,598,000 23,712,434 0.1033 8.207 8.133 8.207 6.566 8.282 3,077,275 7.7057 25.00%
2005-11-01 0 0.088 0.087 0.088 0.086 0.088 12,932,000 1,123,656 0.0869 6.566 6.491 6.566 6.417 6.566 173,326 6.4829 -1.12%
2005-10-31 0 0.089 0.088 0.089 0.088 0.090 12,866,000 1,154,300 0.0897 6.640 6.566 6.640 6.566 6.715 172,441 6.6939 -1.11%
2005-10-28 0 0.090 0.090 0.091 0.087 0.093 57,800,000 5,207,220 0.0901 6.715 6.715 6.790 6.491 6.939 774,687 6.7217 1.12%
2005-10-27 0 0.089 0.088 0.089 0.083 0.089 35,200,000 3,028,096 0.0860 6.640 6.566 6.640 6.193 6.640 471,781 6.4184 5.95%
2005-10-26 0 0.084 0.083 0.084 0.082 0.085 8,034,000 668,640 0.0832 6.267 6.193 6.267 6.118 6.342 107,679 6.2096 -2.33%
2005-10-25 0 0.086 0.085 0.086 0.086 0.089 19,222,000 1,679,996 0.0874 6.417 6.342 6.417 6.417 6.640 257,630 6.5210 -1.15%
2005-10-24 0 0.087 0.086 0.087 0.085 0.088 4,992,000 429,142 0.0860 6.491 6.417 6.491 6.342 6.566 66,907 6.4140 -1.14%
2005-10-21 0 0.088 0.086 0.088 0.086 0.088 19,590,000 1,708,360 0.0872 6.566 6.417 6.566 6.417 6.566 262,562 6.5065 1.15%
2005-10-20 0 0.087 0.086 0.087 0.085 0.088 12,806,000 1,109,558 0.0866 6.491 6.417 6.491 6.342 6.566 171,637 6.4646 1.16%
2005-10-19 0 0.086 0.085 0.086 0.085 0.088 5,852,000 502,814 0.0859 6.417 6.342 6.417 6.342 6.566 78,434 6.4107 -3.37%
2005-10-18 0 0.089 0.088 0.089 0.088 0.090 11,220,000 996,654 0.0888 6.640 6.566 6.640 6.566 6.715 150,380 6.6276 0.00%
2005-10-17 0 0.089 0.088 0.089 0.088 0.090 14,060,000 1,252,400 0.0891 6.640 6.566 6.640 6.566 6.715 188,445 6.6460 0.00%
2005-10-14 0 0.089 0.088 0.089 0.088 0.090 14,396,000 1,273,844 0.0885 6.640 6.566 6.640 6.566 6.715 192,948 6.6020 -1.11%
2005-10-13 0 0.090 0.089 0.090 0.087 0.091 59,466,000 5,223,352 0.0878 6.715 6.640 6.715 6.491 6.790 797,016 6.5536 2.27%
2005-10-12 0 0.088 0.087 0.088 0.087 0.089 13,758,000 1,204,566 0.0876 6.566 6.491 6.566 6.491 6.640 184,397 6.5325 -2.22%
2005-10-10 0 0.090 0.088 0.090 0.088 0.090 6,762,000 602,752 0.0891 6.715 6.566 6.715 6.566 6.715 90,630 6.6507 0.00%
2005-10-07 0 0.090 0.088 0.089 0.089 0.091 3,604,000 323,566 0.0898 6.715 6.566 6.640 6.640 6.790 48,304 6.6985 0.00%
2005-10-06 0 0.090 0.088 0.090 0.088 0.091 20,556,000 1,835,432 0.0893 6.715 6.566 6.715 6.566 6.790 275,510 6.6620 -1.10%
2005-10-05 0 0.091 0.090 0.091 0.089 0.092 23,046,000 2,078,332 0.0902 6.790 6.715 6.790 6.640 6.864 308,883 6.7285 0.00%
2005-10-04 0 0.091 0.090 0.091 0.090 0.092 11,290,000 1,025,298 0.0908 6.790 6.715 6.790 6.715 6.864 151,319 6.7758 0.00%
2005-10-03 0 0.091 0.090 0.091 0.090 0.094 14,608,000 1,334,464 0.0914 6.790 6.715 6.790 6.715 7.013 195,789 6.8158 0.00%
2005-09-30 0 0.091 0.091 0.092 0.088 0.095 31,516,000 2,910,768 0.0924 6.790 6.790 6.864 6.566 7.088 422,405 6.8909 -2.15%
2005-09-29 0 0.093 0.092 0.093 0.092 0.096 21,770,000 2,054,002 0.0944 6.939 6.864 6.939 6.864 7.163 291,781 7.0395 0.00%
2005-09-28 0 0.093 0.092 0.093 0.092 0.095 5,720,000 529,206 0.0925 6.939 6.864 6.939 6.864 7.088 76,664 6.9029 -1.06%
2005-09-27 0 0.094 0.093 0.094 0.092 0.095 11,204,000 1,050,812 0.0938 7.013 6.939 7.013 6.864 7.088 150,166 6.9977 0.00%
2005-09-26 0 0.094 0.093 0.094 0.093 0.097 13,014,000 1,239,686 0.0953 7.013 6.939 7.013 6.939 7.237 174,425 7.1073 -1.05%
2005-09-23 0 0.095 0.094 0.095 0.093 0.099 15,324,000 1,485,162 0.0969 7.088 7.013 7.088 6.939 7.386 205,386 7.2311 -1.04%
2005-09-22 0 0.096 0.095 0.096 0.095 0.098 12,614,000 1,214,518 0.0963 7.163 7.088 7.163 7.088 7.312 169,064 7.1838 -2.04%
2005-09-21 0 0.098 0.098 0.099 0.096 0.100 14,100,000 1,375,514 0.0976 7.312 7.312 7.386 7.163 7.461 188,981 7.2786 0.00%
2005-09-20 0 0.098 0.098 0.099 0.093 0.101 30,512,000 2,961,186 0.0970 7.312 7.312 7.386 6.939 7.536 408,949 7.2410 4.26%
2005-09-16 0 0.094 0.093 0.094 0.091 0.097 17,654,000 1,654,498 0.0937 7.013 6.939 7.013 6.790 7.237 236,614 6.9924 -1.05%
2005-09-15 0 0.095 0.094 0.095 0.094 0.099 17,996,000 1,722,820 0.0957 7.088 7.013 7.088 7.013 7.386 241,198 7.1428 -4.04%
2005-09-14 0 0.099 0.097 0.099 0.097 0.101 18,128,000 1,796,168 0.0991 7.386 7.237 7.386 7.237 7.536 242,967 7.3926 -1.00%
2005-09-13 0 0.100 0.098 0.101 0.098 0.102 10,900,000 1,089,966 0.1000 7.461 7.312 7.536 7.312 7.610 146,091 7.4608 -1.96%
2005-09-12 0 0.102 0.101 0.102 0.100 0.104 16,624,000 1,699,386 0.1022 7.610 7.536 7.610 7.461 7.760 222,810 7.6271 0.00%
2005-09-09 0 0.102 0.100 0.102 0.100 0.104 31,942,000 3,239,372 0.1014 7.610 7.461 7.610 7.461 7.760 428,115 7.5666 -0.97%
2005-09-08 0 0.103 0.102 0.103 0.102 0.106 21,626,000 2,234,796 0.1033 7.685 7.610 7.685 7.610 7.909 289,851 7.7102 -0.96%
2005-09-07 0 0.104 0.103 0.104 0.101 0.108 51,184,000 5,346,220 0.1045 7.760 7.685 7.760 7.536 8.058 686,013 7.7932 1.96%
2005-09-06 0 0.102 0.101 0.103 0.099 0.105 43,952,000 4,525,744 0.1030 7.610 7.536 7.685 7.386 7.834 589,083 7.6827 -0.97%
2005-09-05 0 0.103 0.101 0.103 0.102 0.106 29,142,000 3,004,198 0.1031 7.685 7.536 7.685 7.610 7.909 390,587 7.6915 -1.90%
2005-09-02 0 0.105 0.104 0.105 0.103 0.110 28,322,000 3,034,578 0.1071 7.834 7.760 7.834 7.685 8.207 379,596 7.9942 -1.87%
2005-09-01 0 0.107 0.106 0.108 0.102 0.108 35,898,000 3,764,154 0.1049 7.983 7.909 8.058 7.610 8.058 481,137 7.8235 4.90%
2005-08-31 0 0.102 0.101 0.102 0.100 0.105 41,854,000 4,281,354 0.1023 7.610 7.536 7.610 7.461 7.834 560,964 7.6321 -1.92%
2005-08-30 0 0.104 0.103 0.104 0.103 0.106 26,542,000 2,769,986 0.1044 7.760 7.685 7.760 7.685 7.909 355,739 7.7866 -1.89%
2005-08-29 0 0.106 0.104 0.105 0.103 0.108 24,360,000 2,582,910 0.1060 7.909 7.760 7.834 7.685 8.058 326,494 7.9110 -1.85%
2005-08-26 0 0.108 0.107 0.108 0.105 0.112 18,664,000 2,014,424 0.1079 8.058 7.983 8.058 7.834 8.356 250,151 8.0528 -1.82%
2005-08-25 0 0.110 0.108 0.110 0.106 0.111 30,886,000 3,352,214 0.1085 8.207 8.058 8.207 7.909 8.282 413,961 8.0979 -1.79%
2005-08-24 0 0.112 0.110 0.112 0.107 0.114 23,838,000 2,622,082 0.1100 8.356 8.207 8.356 7.983 8.506 319,498 8.2069 0.00%
2005-08-23 0 0.112 0.111 0.112 0.107 0.116 42,734,000 4,787,738 0.1120 8.356 8.282 8.356 7.983 8.655 572,759 8.3591 0.00%
2005-08-22 0 0.112 0.111 0.112 0.104 0.113 46,328,000 5,064,884 0.1093 8.356 8.282 8.356 7.760 8.431 620,929 8.1569 7.69%
2005-08-19 0 0.104 0.103 0.104 0.101 0.118 103,608,000 11,056,110 0.1067 7.760 7.685 7.760 7.536 8.804 1,388,646 7.9618 -7.96%
2005-08-18 0 0.113 0.112 0.113 0.111 0.127 65,196,000 7,807,568 0.1198 8.431 8.356 8.431 8.282 9.476 873,814 8.9350 -9.60%
2005-08-17 0 0.125 0.125 0.126 0.117 0.127 109,137,000 13,361,661 0.1224 9.326 9.326 9.401 8.729 9.476 1,462,750 9.1346 1.63%
2005-08-16 0 0.123 0.122 0.123 0.118 0.143 149,880,000 19,180,246 0.1280 9.177 9.103 9.177 8.804 10.67 2,008,824 9.5480 -12.77%
2005-08-15 0 0.141 0.140 0.141 0.137 0.144 131,450,000 18,395,030 0.1399 10.52 10.45 10.52 10.22 10.74 1,761,809 10.441 2.17%
2005-08-12 0 0.138 0.137 0.138 0.130 0.140 150,307,000 20,253,196 0.1347 10.30 10.22 10.30 9.699 10.45 2,014,547 10.053 7.81%
2005-08-11 0 0.128 0.127 0.128 0.116 0.128 129,775,000 15,789,742 0.1217 9.550 9.476 9.550 8.655 9.550 1,739,359 9.0779 11.30%
2005-08-10 0 0.115 0.114 0.115 0.103 0.115 125,290,000 13,524,400 0.1079 8.580 8.506 8.580 7.685 8.580 1,679,247 8.0538 12.75%
2005-08-09 0 0.102 0.101 0.102 0.098 0.103 87,658,000 8,832,342 0.1008 7.610 7.536 7.610 7.312 7.685 1,174,870 7.5177 2.00%
2005-08-08 0 0.100 0.098 0.101 0.092 0.103 199,343,000 19,579,550 0.0982 7.461 7.312 7.536 6.864 7.685 2,671,771 7.3283 8.70%
2005-08-05 0 0.092 0.090 0.092 0.089 0.092 16,348,000 1,488,068 0.0910 6.864 6.715 6.864 6.640 6.864 219,110 6.7914 1.10%
2005-08-04 0 0.091 0.090 0.091 0.090 0.092 17,050,000 1,554,312 0.0912 6.790 6.715 6.790 6.715 6.864 228,519 6.8017 -1.09%
2005-08-03 0 0.092 0.092 0.093 0.088 0.094 48,164,000 4,375,520 0.0908 6.864 6.864 6.939 6.566 7.013 645,536 6.7781 1.10%
2005-08-02 0 0.091 0.091 0.092 0.084 0.092 61,640,000 5,437,866 0.0882 6.790 6.790 6.864 6.267 6.864 826,154 6.5821 8.33%
2005-08-01 0 0.084 0.083 0.084 0.076 0.084 33,804,000 2,706,768 0.0801 6.267 6.193 6.267 5.670 6.267 453,071 5.9743 10.53%
2005-07-29 0 0.076 0.075 0.076 0.075 0.078 15,308,000 1,170,834 0.0765 5.670 5.596 5.670 5.596 5.820 205,171 5.7066 1.33%
2005-07-28 0 0.075 0.074 0.075 0.072 0.075 6,113,000 445,829 0.0729 5.596 5.521 5.596 5.372 5.596 81,932 5.4415 5.63%
2005-07-27 0 0.071 0.071 0.072 0.070 0.073 7,604,000 538,254 0.0708 5.297 5.297 5.372 5.223 5.447 101,916 5.2814 1.43%
2005-07-26 0 0.070 0.070 0.071 0.068 0.070 11,616,000 809,352 0.0697 5.223 5.223 5.297 5.074 5.223 155,688 5.1986 1.45%
2005-07-25 0 0.069 0.069 0.072 0.069 0.072 6,110,000 427,112 0.0699 5.148 5.148 5.372 5.148 5.372 81,892 5.2156 -4.17%
2005-07-22 0 0.072 0.072 0.073 0.069 0.074 2,520,000 177,682 0.0705 5.372 5.372 5.447 5.148 5.521 33,775 5.2607 1.41%
2005-07-21 0 0.071 0.071 0.072 0.071 0.074 3,104,000 225,884 0.0728 5.297 5.297 5.372 5.297 5.521 41,603 5.4296 -4.05%
2005-07-20 0 0.074 0.074 0.075 0.074 0.076 10,462,000 783,158 0.0749 5.521 5.521 5.596 5.521 5.670 140,221 5.5852 -2.63%
2005-07-19 0 0.076 0.074 0.076 0.073 0.077 45,708,000 3,437,058 0.0752 5.670 5.521 5.670 5.447 5.745 612,619 5.6104 4.11%
2005-07-18 0 0.073 0.073 0.074 0.068 0.073 29,290,000 2,076,016 0.0709 5.447 5.447 5.521 5.074 5.447 392,570 5.2883 5.80%
2005-07-15 0 0.069 0.068 0.069 0.069 0.070 2,762,000 192,590 0.0697 5.148 5.074 5.148 5.148 5.223 37,019 5.2025 0.00%
2005-07-14 0 0.069 0.068 0.069 0.066 0.071 12,372,000 861,716 0.0697 5.148 5.074 5.148 4.924 5.297 165,820 5.1967 2.99%
2005-07-13 0 0.067 0.066 0.067 0.067 0.070 13,172,000 889,100 0.0675 4.999 4.924 4.999 4.999 5.223 176,543 5.0362 -2.90%
2005-07-12 0 0.069 0.068 0.069 0.068 0.072 6,064,000 419,280 0.0691 5.148 5.074 5.148 5.074 5.372 81,275 5.1588 -2.82%
2005-07-11 0 0.071 0.070 0.071 0.069 0.075 20,834,000 1,480,772 0.0711 5.297 5.223 5.297 5.148 5.596 279,236 5.3029 2.90%
2005-07-08 0 0.069 0.067 0.069 0.067 0.070 8,420,000 576,144 0.0684 5.148 4.999 5.148 4.999 5.223 112,852 5.1053 2.99%
2005-07-07 0 0.067 0.065 0.067 0.065 0.070 23,338,000 1,551,610 0.0665 4.999 4.850 4.999 4.850 5.223 312,796 4.9604 -4.29%
2005-07-06 0 0.070 0.070 0.071 0.070 0.072 3,232,000 227,738 0.0705 5.223 5.223 5.297 5.223 5.372 43,318 5.2573 -1.41%
2005-07-05 0 0.071 0.070 0.071 0.070 0.075 19,776,000 1,433,638 0.0725 5.297 5.223 5.297 5.223 5.596 265,055 5.4088 1.43%
2005-07-04 0 0.070 0.069 0.073 0.070 0.075 5,034,000 358,422 0.0712 5.223 5.148 5.447 5.223 5.596 67,470 5.3123 -6.67%
2005-06-30 0 0.075 0.073 0.075 0.074 0.076 12,084,000 910,800 0.0754 5.596 5.447 5.596 5.521 5.670 161,960 5.6236 -2.60%
2005-06-29 0 0.077 0.075 0.077 0.075 0.077 6,570,000 499,634 0.0760 5.745 5.596 5.745 5.596 5.745 88,057 5.6740 0.00%
2005-06-28 0 0.077 0.076 0.077 0.076 0.079 2,528,000 198,200 0.0784 5.745 5.670 5.745 5.670 5.894 33,882 5.8496 -2.53%
2005-06-27 0 0.079 0.076 0.079 0.077 0.080 4,924,000 389,346 0.0791 5.894 5.670 5.894 5.745 5.969 65,996 5.8996 0.00%
2005-06-24 0 0.079 0.077 0.079 0.077 0.079 4,501,000 350,506 0.0779 5.894 5.745 5.894 5.745 5.894 60,326 5.8102 -2.47%
2005-06-23 0 0.081 0.080 0.081 0.077 0.081 9,364,000 741,260 0.0792 6.043 5.969 6.043 5.745 6.043 125,505 5.9062 3.85%
2005-06-22 0 0.078 0.077 0.078 0.076 0.079 9,312,000 725,570 0.0779 5.820 5.745 5.820 5.670 5.894 124,808 5.8135 0.00%
2005-06-21 0 0.078 0.076 0.078 0.076 0.079 2,566,000 197,818 0.0771 5.820 5.670 5.820 5.670 5.894 34,392 5.7519 2.63%
2005-06-20 0 0.076 0.076 0.078 0.076 0.079 1,554,000 121,864 0.0784 5.670 5.670 5.820 5.670 5.894 20,828 5.8509 -2.56%
2005-06-17 0 0.078 0.076 0.078 0.077 0.079 4,094,000 318,726 0.0779 5.820 5.670 5.820 5.745 5.894 54,871 5.8086 0.00%
2005-06-16 0 0.078 0.076 0.078 0.076 0.080 4,944,000 385,440 0.0780 5.820 5.670 5.820 5.670 5.969 66,264 5.8167 0.00%
2005-06-15 0 0.078 0.077 0.078 0.077 0.080 9,238,000 727,812 0.0788 5.820 5.745 5.820 5.745 5.969 123,816 5.8782 -2.50%
2005-06-14 0 0.080 0.078 0.080 0.078 0.081 9,686,000 768,422 0.0793 5.969 5.820 5.969 5.820 6.043 129,820 5.9191 -1.23%
2005-06-13 0 0.081 0.080 0.081 0.078 0.081 21,542,000 1,697,086 0.0788 6.043 5.969 6.043 5.820 6.043 288,725 5.8779 1.25%
2005-06-10 0 0.080 0.079 0.080 0.077 0.081 14,416,000 1,138,416 0.0790 5.969 5.894 5.969 5.745 6.043 193,216 5.8919 1.27%
2005-06-09 0 0.079 0.079 0.080 0.078 0.082 15,050,000 1,199,634 0.0797 5.894 5.894 5.969 5.820 6.118 201,713 5.9472 -1.25%
2005-06-08 0 0.080 0.078 0.080 0.078 0.080 2,056,000 160,794 0.0782 5.969 5.820 5.969 5.820 5.969 27,556 5.8351 1.27%
2005-06-07 0 0.079 0.078 0.079 0.076 0.082 6,672,000 523,530 0.0785 5.894 5.820 5.894 5.670 6.118 89,424 5.8545 -2.47%
2005-06-06 0 0.081 0.080 0.081 0.079 0.083 8,394,000 675,872 0.0805 6.043 5.969 6.043 5.894 6.193 112,504 6.0075 1.25%
2005-06-03 0 0.080 0.079 0.081 0.080 0.081 3,584,000 287,740 0.0803 5.969 5.894 6.043 5.969 6.043 48,036 5.9901 0.00%
2005-06-02 0 0.080 0.079 0.080 0.078 0.081 4,542,000 362,848 0.0799 5.969 5.894 5.969 5.820 6.043 60,876 5.9605 -1.23%
2005-06-01 0 0.081 0.078 0.081 0.078 0.081 6,082,000 481,528 0.0792 6.043 5.820 6.043 5.820 6.043 81,516 5.9071 -1.22%
2005-05-31 0 0.082 0.080 0.082 0.080 0.082 5,344,000 433,670 0.0812 6.118 5.969 6.118 5.969 6.118 71,625 6.0547 0.00%
2005-05-30 0 0.082 0.081 0.082 0.080 0.083 7,232,000 586,884 0.0812 6.118 6.043 6.118 5.969 6.193 96,930 6.0547 0.00%
2005-05-27 0 0.082 0.081 0.082 0.081 0.083 23,996,000 1,978,798 0.0825 6.118 6.043 6.118 6.043 6.193 321,616 6.1527 1.23%
2005-05-26 0 0.081 0.079 0.080 0.079 0.083 22,668,000 1,815,918 0.0801 6.043 5.894 5.969 5.894 6.193 303,817 5.9770 -2.41%
2005-05-25 0 0.083 0.082 0.083 0.081 0.087 38,788,000 3,249,852 0.0838 6.193 6.118 6.193 6.043 6.491 519,871 6.2513 -4.60%
2005-05-24 0 0.087 0.086 0.087 0.076 0.087 64,402,000 5,311,870 0.0825 6.491 6.417 6.491 5.670 6.491 863,172 6.1539 14.47%
2005-05-23 0 0.076 0.075 0.076 0.073 0.076 4,856,000 364,016 0.0750 5.670 5.596 5.670 5.447 5.670 65,084 5.5930 2.70%
2005-05-20 0 0.074 0.073 0.074 0.072 0.075 5,044,000 372,262 0.0738 5.521 5.447 5.521 5.372 5.596 67,604 5.5065 0.00%
2005-05-19 0 0.074 0.073 0.075 0.072 0.074 7,564,000 552,370 0.0730 5.521 5.447 5.596 5.372 5.521 101,379 5.4485 0.00%
2005-05-18 0 0.074 0.074 0.075 0.073 0.075 4,578,000 336,962 0.0736 5.521 5.521 5.596 5.447 5.596 61,358 5.4917 0.00%
2005-05-17 0 0.074 0.073 0.074 0.073 0.077 6,092,000 454,294 0.0746 5.521 5.447 5.521 5.447 5.745 81,650 5.5639 0.00%
2005-05-13 0 0.074 0.074 0.075 0.073 0.078 11,930,000 901,822 0.0756 5.521 5.521 5.596 5.447 5.820 159,896 5.6400 -1.33%
2005-05-12 0 0.075 0.075 0.078 0.075 0.078 6,390,000 487,998 0.0764 5.596 5.596 5.820 5.596 5.820 85,644 5.6980 0.00%
2005-05-11 0 0.075 0.075 0.076 0.074 0.080 12,082,000 913,482 0.0756 5.596 5.596 5.670 5.521 5.969 161,934 5.6411 -6.25%
2005-05-10 0 0.080 0.079 0.080 0.079 0.084 11,102,000 905,976 0.0816 5.969 5.894 5.969 5.894 6.267 148,799 6.0886 -1.23%
2005-05-09 0 0.081 0.081 0.082 0.074 0.083 24,436,000 1,949,274 0.0798 6.043 6.043 6.118 5.521 6.193 327,513 5.9517 9.46%
2005-05-06 0 0.074 0.074 0.076 0.072 0.075 10,900,000 807,890 0.0741 5.521 5.521 5.670 5.372 5.596 146,091 5.5300 0.00%
2005-05-05 0 0.074 0.074 0.075 0.072 0.076 20,554,000 1,510,522 0.0735 5.521 5.521 5.596 5.372 5.670 275,483 5.4832 7.25%
2005-05-04 0 0.069 0.069 0.070 0.066 0.071 17,568,000 1,218,060 0.0693 5.148 5.148 5.223 4.924 5.297 235,462 5.1731 4.55%
2005-05-03 0 0.066 0.066 0.067 0.064 0.068 14,022,000 935,486 0.0667 4.924 4.924 4.999 4.775 5.074 187,935 4.9777 1.54%
2005-04-29 0 0.065 0.064 0.066 0.060 0.077 97,236,000 6,198,710 0.0637 4.850 4.775 4.924 4.477 5.745 1,303,243 4.7564 -17.72%
2005-04-28 0 0.079 0.079 0.080 0.076 0.081 6,146,000 485,630 0.0790 5.894 5.894 5.969 5.670 6.043 82,374 5.8954 1.28%
2005-04-27 0 0.078 0.076 0.078 0.073 0.078 6,414,000 488,208 0.0761 5.820 5.670 5.820 5.447 5.820 85,966 5.6791 2.63%
2005-04-26 0 0.076 0.075 0.079 0.070 0.086 24,292,000 1,863,990 0.0767 5.670 5.596 5.894 5.223 6.417 325,583 5.7251 -8.43%
2005-04-25 0 0.083 0.083 0.085 0.083 0.088 6,080,000 511,484 0.0841 6.193 6.193 6.342 6.193 6.566 81,490 6.2767 -4.60%
2005-04-22 0 0.087 0.086 0.089 0.083 0.088 6,372,000 548,446 0.0861 6.491 6.417 6.640 6.193 6.566 85,403 6.4218 1.16%
2005-04-21 0 0.086 0.085 0.086 0.083 0.090 7,906,000 684,298 0.0866 6.417 6.342 6.417 6.193 6.715 105,963 6.4579 -3.37%
2005-04-20 0 0.089 0.089 0.090 0.088 0.091 6,410,000 574,412 0.0896 6.640 6.640 6.715 6.566 6.790 85,912 6.6860 -1.11%
2005-04-19 0 0.090 0.090 0.091 0.090 0.093 3,706,000 335,602 0.0906 6.715 6.715 6.790 6.715 6.939 49,671 6.7565 -2.17%
2005-04-18 0 0.092 0.089 0.091 0.090 0.094 5,508,000 503,324 0.0914 6.864 6.640 6.790 6.715 7.013 73,823 6.8180 -4.17%
2005-04-15 0 0.096 0.096 0.097 0.095 0.097 954,000 90,728 0.0951 7.163 7.163 7.237 7.088 7.237 12,786 7.0957 0.00%
2005-04-14 0 0.096 0.095 0.096 0.096 0.097 1,616,000 155,150 0.0960 7.163 7.088 7.163 7.163 7.237 21,659 7.1633 -1.03%
2005-04-13 0 0.097 0.097 0.098 0.096 0.098 1,394,000 135,284 0.0970 7.237 7.237 7.312 7.163 7.312 18,684 7.2408 0.00%
2005-04-12 0 0.097 0.097 0.099 0.095 0.097 1,404,000 134,944 0.0961 7.237 7.237 7.386 7.088 7.237 18,818 7.1711 0.00%
2005-04-11 0 0.097 0.097 0.100 0.097 0.100 3,698,000 363,396 0.0983 7.237 7.237 7.461 7.237 7.461 49,564 7.3319 -2.02%
2005-04-08 0 0.099 0.098 0.099 0.096 0.101 6,974,000 694,586 0.0996 7.386 7.312 7.386 7.163 7.536 93,472 7.4310 -1.00%
2005-04-07 0 0.100 0.099 0.100 0.093 0.104 4,626,000 459,352 0.0993 7.461 7.386 7.461 6.939 7.760 62,002 7.4087 9.89%
2005-04-06 0 0.091 0.091 0.092 0.089 0.093 2,456,000 224,664 0.0915 6.790 6.790 6.864 6.640 6.939 32,917 6.8251 0.00%
2005-04-04 0 0.091 0.089 0.095 0.087 0.091 3,786,000 336,114 0.0888 6.790 6.640 7.088 6.491 6.790 50,743 6.6238 1.11%
2005-04-01 0 0.090 0.089 0.090 0.090 0.092 1,960,000 178,940 0.0913 6.715 6.640 6.715 6.715 6.864 26,270 6.8117 -2.17%
2005-03-31 0 0.092 0.091 0.092 0.090 0.093 4,828,000 440,964 0.0913 6.864 6.790 6.864 6.715 6.939 64,709 6.8146 -1.08%
2005-03-30 0 0.093 0.092 0.094 0.093 0.096 2,132,000 202,492 0.0950 6.939 6.864 7.013 6.939 7.163 28,575 7.0863 -3.12%
2005-03-29 0 0.096 0.095 0.096 0.095 0.099 1,068,000 102,888 0.0963 7.163 7.088 7.163 7.088 7.386 14,314 7.1878 -2.04%
2005-03-24 0 0.098 0.097 0.098 0.096 0.100 1,110,000 107,034 0.0964 7.312 7.237 7.312 7.163 7.461 14,877 7.1945 2.08%
2005-03-23 0 0.096 0.096 0.097 0.096 0.100 3,728,000 363,510 0.0975 7.163 7.163 7.237 7.163 7.461 49,966 7.2752 -3.03%
2005-03-22 0 0.099 0.098 0.100 0.098 0.100 7,214,000 712,688 0.0988 7.386 7.312 7.461 7.312 7.461 96,688 7.3710 -1.98%
2005-03-21 0 0.101 0.100 0.102 0.100 0.103 3,384,000 343,538 0.1015 7.536 7.461 7.610 7.461 7.685 45,355 7.5744 0.00%
2005-03-18 0 0.101 0.100 0.101 0.098 0.102 3,900,000 391,880 0.1005 7.536 7.461 7.536 7.312 7.610 52,271 7.4970 -0.98%
2005-03-17 0 0.102 0.102 0.104 0.101 0.105 4,754,000 493,784 0.1039 7.610 7.610 7.760 7.536 7.834 63,717 7.7496 -2.86%
2005-03-16 0 0.105 0.104 0.106 0.101 0.106 10,990,000 1,132,260 0.1030 7.834 7.760 7.909 7.536 7.909 147,298 7.6869 5.00%
2005-03-15 0 0.100 0.099 0.100 0.098 0.100 3,036,000 301,086 0.0992 7.461 7.386 7.461 7.312 7.461 40,691 7.3993 0.00%
2005-03-14 0 0.100 0.099 0.101 0.098 0.101 5,590,000 554,594 0.0992 7.461 7.386 7.536 7.312 7.536 74,922 7.4023 0.00%
2005-03-11 0 0.100 0.099 0.101 0.099 0.100 1,192,000 119,100 0.0999 7.461 7.386 7.536 7.386 7.461 15,976 7.4548 2.04%
2005-03-10 0 0.098 0.098 0.099 0.098 0.100 6,410,000 632,730 0.0987 7.312 7.312 7.386 7.312 7.461 85,912 7.3648 -2.00%
2005-03-09 0 0.100 0.100 0.101 0.099 0.102 9,389,253 938,869 0.1000 7.461 7.461 7.536 7.386 7.610 125,843 7.4606 -1.96%
2005-03-08 0 0.102 0.101 0.103 0.100 0.103 5,474,000 555,172 0.1014 7.610 7.536 7.685 7.461 7.685 73,367 7.5670 0.00%
2005-03-07 0 0.102 0.100 0.102 0.100 0.103 7,284,000 739,586 0.1015 7.610 7.461 7.610 7.461 7.685 97,627 7.5757 0.99%
2005-03-04 0 0.101 0.101 0.103 0.101 0.109 9,302,000 972,760 0.1046 7.536 7.536 7.685 7.536 8.133 124,674 7.8025 -4.72%
2005-03-03 0 0.106 0.106 0.108 0.106 0.108 5,380,000 576,476 0.1072 7.909 7.909 8.058 7.909 8.058 72,108 7.9947 -0.93%
2005-03-02 0 0.107 0.106 0.107 0.107 0.111 7,074,000 772,572 0.1092 7.983 7.909 7.983 7.983 8.282 94,812 8.1485 -2.73%
2005-03-01 0 0.110 0.109 0.110 0.109 0.112 6,406,000 708,262 0.1106 8.207 8.133 8.207 8.133 8.356 85,859 8.2491 0.00%
2005-02-28 0 0.110 0.110 0.112 0.110 0.113 9,958,000 1,108,066 0.1113 8.207 8.207 8.356 8.207 8.431 133,466 8.3022 -1.79%
2005-02-25 0 0.112 0.110 0.113 0.110 0.116 12,902,000 1,443,380 0.1119 8.356 8.207 8.431 8.207 8.655 172,924 8.3469 -4.27%
2005-02-24 0 0.117 0.116 0.117 0.110 0.117 19,324,000 2,186,510 0.1131 8.729 8.655 8.729 8.207 8.729 258,997 8.4422 6.36%
2005-02-23 0 0.110 0.110 0.111 0.108 0.113 17,602,000 1,954,326 0.1110 8.207 8.207 8.282 8.058 8.431 235,918 8.2839 -2.65%
2005-02-22 0 0.113 0.113 0.114 0.112 0.118 17,610,000 2,007,606 0.1140 8.431 8.431 8.506 8.356 8.804 236,025 8.5059 -2.59%
2005-02-21 0 0.116 0.114 0.116 0.114 0.119 24,754,000 2,879,582 0.1163 8.655 8.506 8.655 8.506 8.879 331,775 8.6793 0.87%
2005-02-18 0 0.115 0.115 0.116 0.108 0.118 26,442,000 3,015,068 0.1140 8.580 8.580 8.655 8.058 8.804 354,399 8.5076 6.48%
2005-02-17 0 0.108 0.107 0.110 0.108 0.112 8,122,000 885,156 0.1090 8.058 7.983 8.207 8.058 8.356 108,858 8.1313 -1.82%
2005-02-16 0 0.110 0.108 0.111 0.108 0.113 8,392,000 921,992 0.1099 8.207 8.058 8.282 8.058 8.431 112,477 8.1972 0.00%
2005-02-15 0 0.110 0.109 0.112 0.108 0.115 9,468,000 1,040,830 0.1099 8.207 8.133 8.356 8.058 8.580 126,898 8.2021 -2.65%
2005-02-14 0 0.113 0.112 0.113 0.112 0.118 11,980,000 1,388,860 0.1159 8.431 8.356 8.431 8.356 8.804 160,567 8.6497 -0.88%
2005-02-08 0 0.114 0.111 0.114 0.105 0.114 4,896,000 530,520 0.1084 8.506 8.282 8.506 7.834 8.506 65,621 8.0847 10.68%
2005-02-07 0 0.103 0.103 0.105 0.103 0.105 7,550,000 783,730 0.1038 7.685 7.685 7.834 7.685 7.834 101,192 7.7450 0.98%
2005-02-04 0 0.102 0.101 0.102 0.099 0.104 7,410,000 745,470 0.1006 7.610 7.536 7.610 7.386 7.760 99,315 7.5061 3.03%
2005-02-03 0 0.099 0.098 0.100 0.098 0.102 7,576,000 751,896 0.0992 7.386 7.312 7.461 7.312 7.610 101,540 7.4049 -1.98%
2005-02-02 0 0.101 0.098 0.101 0.096 0.104 21,194,000 2,103,512 0.0993 7.536 7.312 7.536 7.163 7.760 284,061 7.4052 -2.88%
2005-02-01 0 0.104 0.104 0.105 0.104 0.110 7,170,000 772,652 0.1078 7.760 7.760 7.834 7.760 8.207 96,099 8.0402 -4.59%
2005-01-31 0 0.109 0.108 0.109 0.107 0.115 16,406,000 1,797,444 0.1096 8.133 8.058 8.133 7.983 8.580 219,888 8.1744 -5.22%
2005-01-28 0 0.115 0.114 0.115 0.113 0.118 5,874,000 672,166 0.1144 8.580 8.506 8.580 8.431 8.804 78,729 8.5378 -0.86%
2005-01-27 0 0.116 0.115 0.116 0.114 0.120 15,092,000 1,761,238 0.1167 8.655 8.580 8.655 8.506 8.953 202,276 8.7071 -3.33%
2005-01-26 0 0.120 0.119 0.120 0.118 0.124 7,974,000 961,834 0.1206 8.953 8.879 8.953 8.804 9.252 106,875 8.9997 -0.83%
2005-01-25 0 0.121 0.121 0.122 0.120 0.122 5,892,000 712,036 0.1208 9.028 9.028 9.103 8.953 9.103 78,970 9.0166 -0.82%
2005-01-24 0 0.122 0.122 0.123 0.117 0.128 11,214,000 1,372,210 0.1224 9.103 9.103 9.177 8.729 9.550 150,300 9.1298 -3.94%
2005-01-21 0 0.127 0.127 0.129 0.126 0.128 7,490,000 950,910 0.1270 9.476 9.476 9.625 9.401 9.550 100,388 9.4724 0.00%
2005-01-20 0 0.127 0.127 0.128 0.127 0.129 4,896,000 627,832 0.1282 9.476 9.476 9.550 9.476 9.625 65,621 9.5676 -1.55%
2005-01-19 0 0.129 0.129 0.131 0.128 0.135 14,098,000 1,849,982 0.1312 9.625 9.625 9.774 9.550 10.07 188,954 9.7907 -2.27%
2005-01-18 0 0.132 0.131 0.133 0.124 0.133 12,746,000 1,637,136 0.1284 9.849 9.774 9.923 9.252 9.923 170,833 9.5832 4.76%
2005-01-17 0 0.126 0.126 0.127 0.126 0.130 9,340,000 1,187,988 0.1272 9.401 9.401 9.476 9.401 9.699 125,183 9.4900 -2.33%
2005-01-14 0 0.129 0.129 0.130 0.127 0.135 12,264,000 1,580,934 0.1289 9.625 9.625 9.699 9.476 10.07 164,373 9.6180 -1.53%
2005-01-13 0 0.131 0.130 0.131 0.128 0.133 18,968,000 2,479,752 0.1307 9.774 9.699 9.774 9.550 9.923 254,226 9.7541 2.34%
2005-01-12 0 0.128 0.125 0.128 0.121 0.135 46,640,000 5,815,708 0.1247 9.550 9.326 9.550 9.028 10.07 625,110 9.3035 -3.03%
2005-01-11 0 0.132 0.131 0.132 0.132 0.148 47,212,000 6,533,278 0.1384 9.849 9.774 9.849 9.849 11.04 632,777 10.325 -7.69%
2005-01-10 0 0.143 0.142 0.144 0.139 0.152 39,493,119 5,727,208 0.1450 10.67 10.59 10.74 10.37 11.34 529,322 10.820 0.70%
2005-01-07 0 0.142 0.141 0.142 0.128 0.186 324,938,000 54,417,794 0.1675 10.59 10.52 10.59 9.550 13.88 4,355,106 12.495 -18.86%
2005-01-06 0 0.175 0.174 0.176 0.135 0.184 292,556,000 49,763,278 0.1701 13.06 12.98 13.13 10.07 13.73 3,921,093 12.691 26.81%
2005-01-05 0 0.138 0.137 0.138 0.135 0.141 21,366,000 2,955,402 0.1383 10.30 10.22 10.30 10.07 10.52 286,366 10.320 -2.82%
2005-01-04 0 0.142 0.141 0.142 0.137 0.144 20,006,000 2,803,110 0.1401 10.59 10.52 10.59 10.22 10.74 268,138 10.454 1.43%
2005-01-03 0 0.140 0.140 0.143 0.136 0.145 29,420,000 4,165,858 0.1416 10.45 10.45 10.67 10.15 10.82 394,313 10.565 1.45%
2004-12-31 0 0.138 0.137 0.138 0.136 0.140 11,732,000 1,615,952 0.1377 10.30 10.22 10.30 10.15 10.45 157,243 10.277 1.47%
2004-12-30 0 0.136 0.135 0.137 0.134 0.141 6,868,000 932,386 0.1358 10.15 10.07 10.22 9.998 10.52 92,051 10.129 1.49%
2004-12-29 0 0.134 0.134 0.136 0.133 0.140 18,274,000 2,478,570 0.1356 9.998 9.998 10.15 9.923 10.45 244,924 10.120 -3.60%
2004-12-28 0 0.139 0.138 0.140 0.134 0.142 23,580,000 3,287,808 0.1394 10.37 10.30 10.45 9.998 10.59 316,040 10.403 5.30%
2004-12-24 0 0.132 0.132 0.134 0.130 0.139 8,818,000 1,172,932 0.1330 9.849 9.849 9.998 9.699 10.37 118,187 9.9244 -0.75%
2004-12-23 0 0.133 0.133 0.135 0.132 0.139 37,348,000 5,070,180 0.1358 9.923 9.923 10.07 9.849 10.37 500,571 10.129 2.31%
2004-12-22 0 0.130 0.130 0.131 0.128 0.145 67,840,000 9,162,702 0.1351 9.699 9.699 9.774 9.550 10.82 909,251 10.077 -9.09%
2004-12-21 0 0.143 0.142 0.143 0.138 0.175 183,086,000 29,016,608 0.1585 10.67 10.59 10.67 10.30 13.06 2,453,880 11.825 -12.27%
2004-12-20 0 0.163 0.162 0.163 0.134 0.181 635,348,000 101,803,244 0.1602 12.16 12.09 12.16 9.998 13.50 8,515,494 11.955 24.43%
2004-12-17 0 0.131 0.131 0.132 0.111 0.132 114,288,000 14,162,314 0.1239 9.774 9.774 9.849 8.282 9.849 1,531,789 9.2456 19.09%
2004-12-16 0 0.110 0.109 0.111 0.108 0.112 4,242,000 467,418 0.1102 8.207 8.133 8.282 8.058 8.356 56,855 8.2212 0.92%
2004-12-15 0 0.109 0.108 0.110 0.109 0.112 11,030,000 1,214,898 0.1101 8.133 8.058 8.207 8.133 8.356 147,834 8.2180 -0.91%
2004-12-14 0 0.110 0.107 0.111 0.108 0.112 6,358,000 691,742 0.1088 8.207 7.983 8.282 8.058 8.356 85,216 8.1176 -0.90%
2004-12-13 0 0.111 0.108 0.111 0.108 0.112 3,054,000 335,504 0.1099 8.282 8.058 8.282 8.058 8.356 40,932 8.1965 0.91%
2004-12-10 0 0.110 0.107 0.110 0.107 0.110 6,780,000 737,574 0.1088 8.207 7.983 8.207 7.983 8.207 90,872 8.1167 0.00%
2004-12-09 0 0.110 0.108 0.110 0.106 0.111 7,260,000 784,632 0.1081 8.207 8.058 8.207 7.909 8.282 97,305 8.0636 0.00%
2004-12-08 0 0.110 0.109 0.110 0.109 0.114 8,082,000 905,204 0.1120 8.207 8.133 8.207 8.133 8.506 108,322 8.3566 -1.79%
2004-12-07 0 0.112 0.111 0.112 0.111 0.113 4,832,000 539,422 0.1116 8.356 8.282 8.356 8.282 8.431 64,763 8.3292 -0.88%
2004-12-06 0 0.113 0.113 0.114 0.113 0.116 3,156,000 362,372 0.1148 8.431 8.431 8.506 8.431 8.655 42,299 8.5668 0.89%
2004-12-03 0 0.112 0.112 0.113 0.112 0.117 22,480,000 2,554,450 0.1136 8.356 8.356 8.431 8.356 8.729 301,297 8.4782 -3.45%
2004-12-02 0 0.116 0.115 0.116 0.116 0.120 22,130,000 2,603,384 0.1176 8.655 8.580 8.655 8.655 8.953 296,606 8.7773 2.65%
2004-12-01 0 0.113 0.111 0.112 0.110 0.117 13,526,000 1,508,706 0.1115 8.431 8.282 8.356 8.207 8.729 181,287 8.3222 -1.74%
2004-11-30 0 0.115 0.115 0.118 0.115 0.120 21,924,000 2,548,100 0.1162 8.580 8.580 8.804 8.580 8.953 293,845 8.6716 -3.36%
2004-11-29 0 0.119 0.118 0.120 0.116 0.122 55,300,000 6,567,734 0.1188 8.879 8.804 8.953 8.655 9.103 741,179 8.8612 0.00%
2004-11-26 0 0.119 0.119 0.120 0.115 0.124 63,780,000 7,640,660 0.1198 8.879 8.879 8.953 8.580 9.252 854,836 8.9382 6.25%
2004-11-25 0 0.112 0.109 0.112 0.103 0.120 46,700,000 5,190,290 0.1111 8.356 8.133 8.356 7.685 8.953 625,915 8.2923 -5.08%
2004-11-24 0 0.118 0.118 0.119 0.115 0.125 43,706,000 5,228,406 0.1196 8.804 8.804 8.879 8.580 9.326 585,786 8.9254 -4.84%
2004-11-23 0 0.124 0.122 0.124 0.120 0.131 82,850,000 10,379,570 0.1253 9.252 9.103 9.252 8.953 9.774 1,110,429 9.3474 2.48%
2004-11-22 0 0.121 0.120 0.121 0.104 0.124 125,566,000 14,738,998 0.1174 9.028 8.953 9.028 7.760 9.252 1,682,946 8.7579 14.15%
2004-11-19 0 0.106 0.105 0.106 0.100 0.106 25,898,000 2,668,742 0.1030 7.909 7.834 7.909 7.461 7.909 347,108 7.6885 7.07%
2004-11-18 0 0.099 0.099 0.100 0.099 0.101 12,778,000 1,274,474 0.0997 7.386 7.386 7.461 7.386 7.536 171,262 7.4417 -1.98%
2004-11-17 0 0.101 0.100 0.101 0.098 0.104 20,070,000 2,022,266 0.1008 7.536 7.461 7.536 7.312 7.760 268,996 7.5178 3.06%
2004-11-16 0 0.098 0.097 0.098 0.097 0.110 58,080,000 5,968,284 0.1028 7.312 7.237 7.312 7.237 8.207 778,439 7.6670 -6.67%
2004-11-15 0 0.105 0.105 0.106 0.090 0.110 133,484,000 13,523,684 0.1013 7.834 7.834 7.909 6.715 8.207 1,789,070 7.5591 15.38%
2004-11-12 0 0.091 0.089 0.091 0.089 0.091 8,338,000 750,450 0.0900 6.790 6.640 6.790 6.640 6.790 111,753 6.7152 0.00%
2004-11-11 0 0.091 0.089 0.091 0.089 0.091 2,918,000 262,176 0.0898 6.790 6.640 6.790 6.640 6.790 39,110 6.7036 0.00%
2004-11-10 0 0.091 0.088 0.091 0.088 0.091 9,920,000 892,630 0.0900 6.790 6.566 6.790 6.566 6.790 132,957 6.7137 1.11%
2004-11-09 0 0.090 0.088 0.090 0.088 0.090 4,164,000 368,240 0.0884 6.715 6.566 6.715 6.566 6.715 55,810 6.5981 0.00%
2004-11-08 0 0.090 0.088 0.090 0.088 0.091 15,446,000 1,383,634 0.0896 6.715 6.566 6.715 6.566 6.790 207,021 6.6835 1.12%
2004-11-05 0 0.089 0.089 0.090 0.089 0.091 10,806,000 970,332 0.0898 6.640 6.640 6.715 6.640 6.790 144,832 6.6997 1.14%
2004-11-04 0 0.088 0.087 0.088 0.087 0.091 7,468,000 663,624 0.0889 6.566 6.491 6.566 6.491 6.790 100,093 6.6301 -1.12%
2004-11-03 0 0.089 0.088 0.090 0.088 0.093 17,660,000 1,607,492 0.0910 6.640 6.566 6.715 6.566 6.939 236,695 6.7914 -3.26%
2004-11-02 0 0.092 0.091 0.092 0.085 0.092 30,962,000 2,788,972 0.0901 6.864 6.790 6.864 6.342 6.864 414,980 6.7207 8.24%
2004-11-01 0 0.085 0.085 0.086 0.084 0.087 4,264,000 362,346 0.0850 6.342 6.342 6.417 6.267 6.491 57,150 6.3403 0.00%
2004-10-29 0 0.085 0.085 0.087 0.085 0.087 2,704,000 232,560 0.0860 6.342 6.342 6.491 6.342 6.491 36,241 6.4170 -2.30%
2004-10-28 0 0.087 0.085 0.087 0.085 0.088 5,608,000 485,616 0.0866 6.491 6.342 6.491 6.342 6.566 75,163 6.4608 1.16%
2004-10-27 0 0.086 0.084 0.086 0.084 0.088 4,840,000 412,224 0.0852 6.417 6.267 6.417 6.267 6.566 64,870 6.3546 -1.15%
2004-10-26 0 0.087 0.086 0.088 0.085 0.087 1,850,000 158,920 0.0859 6.491 6.417 6.566 6.342 6.491 24,795 6.4093 2.35%
2004-10-25 0 0.085 0.085 0.087 0.085 0.089 2,766,000 239,238 0.0865 6.342 6.342 6.491 6.342 6.640 37,072 6.4533 -4.49%
2004-10-21 0 0.089 0.088 0.089 0.088 0.091 2,608,000 232,692 0.0892 6.640 6.566 6.640 6.566 6.790 34,955 6.6570 -2.20%
2004-10-20 0 0.091 0.089 0.091 0.088 0.092 12,312,000 1,115,034 0.0906 6.790 6.640 6.790 6.566 6.864 165,016 6.7571 1.11%
2004-10-19 0 0.090 0.089 0.090 0.086 0.090 2,842,000 248,172 0.0873 6.715 6.640 6.715 6.417 6.715 38,091 6.5152 4.65%
2004-10-18 0 0.086 0.085 0.088 0.085 0.088 2,890,000 253,294 0.0876 6.417 6.342 6.566 6.342 6.566 38,734 6.5393 -2.27%
2004-10-15 0 0.088 0.088 0.089 0.087 0.088 2,210,000 192,790 0.0872 6.566 6.566 6.640 6.491 6.566 29,620 6.5087 1.15%
2004-10-14 0 0.087 0.087 0.089 0.087 0.089 4,378,000 383,242 0.0875 6.491 6.491 6.640 6.491 6.640 58,678 6.5313 -1.14%
2004-10-13 0 0.088 0.088 0.090 0.088 0.091 8,714,000 771,164 0.0885 6.566 6.566 6.715 6.566 6.790 116,793 6.6028 -2.22%
2004-10-12 0 0.090 0.089 0.090 0.089 0.092 11,108,000 995,204 0.0896 6.715 6.640 6.715 6.640 6.864 148,879 6.6846 -1.10%
2004-10-11 0 0.091 0.090 0.091 0.088 0.091 17,134,000 1,533,148 0.0895 6.790 6.715 6.790 6.566 6.790 229,645 6.6762 3.41%
2004-10-08 0 0.088 0.087 0.088 0.086 0.088 27,318,000 2,394,020 0.0876 6.566 6.491 6.566 6.417 6.566 366,140 6.5385 -1.12%
2004-10-07 0 0.089 0.089 0.090 0.089 0.090 10,920,000 975,770 0.0894 6.640 6.640 6.715 6.640 6.715 146,359 6.6669 -2.20%
2004-10-06 0 0.091 0.090 0.091 0.089 0.093 24,736,000 2,236,656 0.0904 6.790 6.715 6.790 6.640 6.939 331,534 6.7464 -2.15%
2004-10-05 0 0.093 0.091 0.093 0.091 0.096 52,156,000 4,909,600 0.0941 6.939 6.790 6.939 6.790 7.163 699,041 7.0233 -1.06%
2004-10-04 0 0.094 0.094 0.095 0.090 0.097 65,118,000 6,099,768 0.0937 7.013 7.013 7.088 6.715 7.237 872,769 6.9890 6.82%
2004-09-30 0 0.088 0.090 0.091 0.082 0.091 33,554,000 2,879,592 0.0858 6.566 6.715 6.790 6.118 6.790 449,720 6.4031 7.32%
2004-09-28 0 0.082 0.081 0.082 0.080 0.083 5,550,000 454,322 0.0819 6.118 6.043 6.118 5.969 6.193 74,386 6.1076 -1.20%
2004-09-27 0 0.083 0.082 0.083 0.079 0.084 12,070,000 984,412 0.0816 6.193 6.118 6.193 5.894 6.267 161,773 6.0852 0.00%
2004-09-24 0 0.083 0.083 0.084 0.081 0.085 7,162,000 596,798 0.0833 6.193 6.193 6.267 6.043 6.342 95,991 6.2172 -1.19%
2004-09-23 0 0.084 0.084 0.085 0.083 0.085 7,464,000 626,720 0.0840 6.267 6.267 6.342 6.193 6.342 100,039 6.2647 -1.18%
2004-09-22 0 0.085 0.084 0.085 0.084 0.086 13,078,000 1,110,896 0.0849 6.342 6.267 6.342 6.267 6.417 175,283 6.3377 -1.16%
2004-09-21 0 0.086 0.085 0.086 0.085 0.087 11,368,000 972,100 0.0855 6.417 6.342 6.417 6.342 6.491 152,364 6.3801 1.18%
2004-09-20 0 0.085 0.085 0.086 0.084 0.087 11,022,000 938,220 0.0851 6.342 6.342 6.417 6.267 6.491 147,727 6.3511 -1.16%
2004-09-17 0 0.086 0.084 0.086 0.084 0.088 33,254,000 2,865,302 0.0862 6.417 6.267 6.417 6.267 6.566 445,699 6.4288 1.18%
2004-09-16 0 0.085 0.085 0.086 0.085 0.088 15,662,000 1,348,682 0.0861 6.342 6.342 6.417 6.342 6.566 209,916 6.4249 0.00%
2004-09-15 0 0.085 0.085 0.086 0.083 0.088 11,170,000 946,552 0.0847 6.342 6.342 6.417 6.193 6.566 149,710 6.3226 -1.16%
2004-09-14 0 0.086 0.086 0.087 0.086 0.092 53,696,000 4,730,450 0.0881 6.417 6.417 6.491 6.417 6.864 719,681 6.5730 -6.52%
2004-09-13 0 0.092 0.091 0.092 0.081 0.092 60,510,000 5,282,594 0.0873 6.864 6.790 6.864 6.043 6.864 811,008 6.5136 10.84%
2004-09-10 0 0.083 0.082 0.083 0.076 0.083 27,220,000 2,199,930 0.0808 6.193 6.118 6.193 5.670 6.193 364,826 6.0301 10.67%
2004-09-09 0 0.075 0.075 0.077 0.074 0.076 3,600,000 271,100 0.0753 5.596 5.596 5.745 5.521 5.670 48,250 5.6186 -1.32%
2004-09-08 0 0.076 0.076 0.077 0.075 0.077 5,300,000 402,530 0.0759 5.670 5.670 5.745 5.596 5.745 71,035 5.6666 0.00%
2004-09-07 0 0.076 0.075 0.076 0.074 0.077 3,620,000 273,292 0.0755 5.670 5.596 5.670 5.521 5.745 48,518 5.6327 1.33%
2004-09-06 0 0.075 0.075 0.076 0.074 0.077 4,586,000 344,026 0.0750 5.596 5.596 5.670 5.521 5.745 61,466 5.5970 0.00%
2004-09-03 0 0.075 0.074 0.075 0.071 0.076 11,192,000 817,948 0.0731 5.596 5.521 5.596 5.297 5.670 150,005 5.4528 -1.32%
2004-09-02 0 0.076 0.075 0.077 0.075 0.078 11,098,000 843,008 0.0760 5.670 5.596 5.745 5.596 5.820 148,745 5.6675 -1.30%
2004-09-01 0 0.077 0.076 0.077 0.076 0.079 7,612,000 587,974 0.0772 5.745 5.670 5.745 5.670 5.894 102,023 5.7632 0.00%
2004-08-31 0 0.077 0.077 0.079 0.075 0.081 13,396,000 1,042,276 0.0778 5.745 5.745 5.894 5.596 6.043 179,545 5.8051 -4.94%
2004-08-30 0 0.081 0.080 0.081 0.080 0.083 4,120,000 332,706 0.0808 6.043 5.969 6.043 5.969 6.193 55,220 6.0251 0.00%
2004-08-27 0 0.081 0.081 0.082 0.079 0.084 8,636,000 702,132 0.0813 6.043 6.043 6.118 5.894 6.267 115,747 6.0661 -2.41%
2004-08-26 0 0.083 0.083 0.084 0.078 0.086 37,872,000 3,153,828 0.0833 6.193 6.193 6.267 5.820 6.417 507,594 6.2133 6.41%
2004-08-25 0 0.078 0.077 0.078 0.075 0.078 6,686,000 513,462 0.0768 5.820 5.745 5.820 5.596 5.820 89,612 5.7299 4.00%
2004-08-24 0 0.075 0.075 0.076 0.073 0.075 5,338,000 397,012 0.0744 5.596 5.596 5.670 5.447 5.596 71,545 5.5492 2.74%
2004-08-23 0 0.073 0.073 0.075 0.073 0.076 1,452,000 109,496 0.0754 5.447 5.447 5.596 5.447 5.670 19,461 5.6264 -3.95%
2004-08-20 0 0.076 0.076 0.077 0.075 0.079 12,112,000 922,022 0.0761 5.670 5.670 5.745 5.596 5.894 162,336 5.6797 -3.80%
2004-08-19 0 0.079 0.078 0.079 0.073 0.081 42,024,000 3,299,296 0.0785 5.894 5.820 5.894 5.447 6.043 563,243 5.8577 5.33%
2004-08-18 0 0.075 0.074 0.075 0.064 0.075 58,386,000 4,158,634 0.0712 5.596 5.521 5.596 4.775 5.596 782,541 5.3143 17.19%
2004-08-17 0 0.064 0.064 0.065 0.063 0.064 10,274,000 654,492 0.0637 4.775 4.775 4.850 4.700 4.775 137,701 4.7530 0.00%
2004-08-16 0 0.064 0.063 0.064 0.059 0.067 27,564,000 1,741,248 0.0632 4.775 4.700 4.775 4.402 4.999 369,437 4.7132 -4.48%
2004-08-13 0 0.067 0.067 0.068 0.066 0.073 23,608,000 1,602,552 0.0679 4.999 4.999 5.074 4.924 5.447 316,415 5.0647 -4.29%
2004-08-12 0 0.070 0.069 0.071 0.065 0.081 42,098,000 2,963,286 0.0704 5.223 5.148 5.297 4.850 6.043 564,235 5.2519 -13.58%
2004-08-11 0 0.081 0.081 0.082 0.081 0.084 8,168,000 668,846 0.0819 6.043 6.043 6.118 6.043 6.267 109,475 6.1096 -2.41%
2004-08-10 0 0.083 0.083 0.084 0.082 0.085 4,400,000 364,718 0.0829 6.193 6.193 6.267 6.118 6.342 58,973 6.1845 -2.35%
2004-08-09 0 0.085 0.084 0.085 0.082 0.085 13,874,000 1,161,350 0.0837 6.342 6.267 6.342 6.118 6.342 185,952 6.2454 0.00%
2004-08-06 0 0.085 0.084 0.085 0.078 0.086 17,522,000 1,407,412 0.0803 6.342 6.267 6.342 5.820 6.417 234,845 5.9929 3.66%
2004-08-05 0 0.082 0.080 0.082 0.079 0.086 42,066,000 3,426,100 0.0814 6.118 5.969 6.118 5.894 6.417 563,806 6.0767 -4.65%
2004-08-04 0 0.086 0.085 0.086 0.084 0.093 43,892,000 3,822,544 0.0871 6.417 6.342 6.417 6.267 6.939 588,279 6.4978 -3.37%
2004-08-03 0 0.089 0.088 0.090 0.087 0.098 81,330,000 7,429,868 0.0914 6.640 6.566 6.715 6.491 7.312 1,090,056 6.8160 -3.26%
2004-08-02 0 0.092 0.092 0.093 0.078 0.143 298,559,000 28,051,309 0.0940 6.864 6.864 6.939 5.820 10.67 4,001,551 7.0101 -37.41%
2004-07-30 0 0.147 0.145 0.146 0.144 0.151 28,908,000 4,248,800 0.1470 10.97 10.82 10.89 10.74 11.27 387,451 10.966 -2.00%
2004-07-29 0 0.150 0.149 0.150 0.148 0.155 13,994,000 2,110,360 0.1508 11.19 11.12 11.19 11.04 11.56 187,560 11.252 -2.60%
2004-07-28 0 0.154 0.153 0.154 0.153 0.156 9,114,000 1,410,272 0.1547 11.49 11.42 11.49 11.42 11.64 122,154 11.545 0.00%
2004-07-27 0 0.154 0.153 0.154 0.153 0.157 11,840,000 1,820,290 0.1537 11.49 11.42 11.49 11.42 11.71 158,690 11.471 -0.65%
2004-07-26 0 0.155 0.154 0.155 0.155 0.157 4,294,000 668,170 0.1556 11.56 11.49 11.56 11.56 11.71 57,552 11.610 -1.27%
2004-07-23 0 0.157 0.157 0.158 0.152 0.161 34,708,000 5,411,280 0.1559 11.71 11.71 11.79 11.34 12.01 465,187 11.632 -1.87%
2004-07-22 0 0.160 0.159 0.160 0.159 0.162 22,986,000 3,687,422 0.1604 11.94 11.86 11.94 11.86 12.09 308,079 11.969 -1.23%
2004-07-21 0 0.162 0.162 0.164 0.162 0.164 22,486,000 3,655,304 0.1626 12.09 12.09 12.24 12.09 12.24 301,377 12.129 0.00%
2004-07-20 0 0.162 0.161 0.163 0.161 0.163 19,496,000 3,145,012 0.1613 12.09 12.01 12.16 12.01 12.16 261,303 12.036 -0.61%
2004-07-19 0 0.163 0.163 0.164 0.159 0.173 47,406,000 7,722,996 0.1629 12.16 12.16 12.24 11.86 12.91 635,377 12.155 -5.78%
2004-07-16 0 0.173 0.171 0.173 0.171 0.178 25,092,000 4,360,824 0.1738 12.91 12.76 12.91 12.76 13.28 336,305 12.967 -3.89%
2004-07-15 0 0.180 0.179 0.180 0.178 0.182 21,362,000 3,846,570 0.1801 13.43 13.36 13.43 13.28 13.58 286,312 13.435 -0.55%
2004-07-14 0 0.181 0.180 0.181 0.177 0.182 27,744,000 4,980,318 0.1795 13.50 13.43 13.50 13.21 13.58 371,850 13.393 4.62%
2004-07-13 0 0.173 0.173 0.175 0.172 0.176 3,210,000 557,558 0.1737 12.91 12.91 13.06 12.83 13.13 43,023 12.959 -1.70%
2004-07-12 0 0.176 0.176 0.178 0.175 0.180 6,068,000 1,072,050 0.1767 13.13 13.13 13.28 13.06 13.43 81,329 13.182 -1.12%
2004-07-09 0 0.178 0.176 0.178 0.176 0.180 3,708,000 658,444 0.1776 13.28 13.13 13.28 13.13 13.43 49,698 13.249 1.14%
2004-07-08 0 0.176 0.176 0.179 0.175 0.180 5,794,000 1,031,600 0.1780 13.13 13.13 13.36 13.06 13.43 77,656 13.284 -1.12%
2004-07-07 0 0.178 0.178 0.180 0.178 0.181 7,172,000 1,284,024 0.1790 13.28 13.28 13.43 13.28 13.50 96,125 13.358 0.00%
2004-07-06 0 0.178 0.178 0.179 0.178 0.180 7,438,000 1,331,634 0.1790 13.28 13.28 13.36 13.28 13.43 99,691 13.358 -1.11%
2004-07-05 0 0.180 0.179 0.182 0.176 0.182 6,950,000 1,249,678 0.1798 13.43 13.36 13.58 13.13 13.58 93,150 13.416 0.56%
2004-07-02 0 0.179 0.179 0.181 0.178 0.185 8,130,000 1,459,152 0.1795 13.36 13.36 13.50 13.28 13.80 108,965 13.391 -3.24%
2004-06-30 0 0.185 0.184 0.185 0.182 0.190 22,362,000 4,159,598 0.1860 13.80 13.73 13.80 13.58 14.18 299,715 13.879 2.21%
2004-06-29 0 0.181 0.180 0.182 0.178 0.182 15,696,000 2,826,020 0.1800 13.50 13.43 13.58 13.28 13.58 210,372 13.433 -0.55%
2004-06-28 0 0.182 0.182 0.183 0.182 0.188 12,664,000 2,332,110 0.1842 13.58 13.58 13.65 13.58 14.03 169,734 13.740 -3.19%
2004-06-25 0 0.188 0.187 0.188 0.176 0.190 17,826,000 3,265,082 0.1832 14.03 13.95 14.03 13.13 14.18 238,920 13.666 4.44%
2004-06-24 0 0.180 0.179 0.180 0.172 0.181 16,450,000 2,941,540 0.1788 13.43 13.36 13.43 12.83 13.50 220,477 13.342 4.65%
2004-06-23 0 0.172 0.172 0.173 0.172 0.173 4,334,000 745,508 0.1720 12.83 12.83 12.91 12.83 12.91 58,088 12.834 0.00%
2004-06-21 0 0.172 0.171 0.172 0.169 0.172 18,300,000 3,129,330 0.1710 12.83 12.76 12.83 12.61 12.83 245,273 12.759 1.18%
2004-06-18 0 0.170 0.171 0.172 0.167 0.171 31,496,000 5,299,704 0.1683 12.68 12.76 12.83 12.46 12.76 422,137 12.554 -0.58%
2004-06-17 0 0.171 0.171 0.172 0.167 0.172 19,150,000 3,238,262 0.1691 12.76 12.76 12.83 12.46 12.83 256,665 12.617 0.00%
2004-06-16 0 0.171 0.170 0.171 0.170 0.174 9,698,000 1,653,146 0.1705 12.76 12.68 12.76 12.68 12.98 129,981 12.718 0.00%
2004-06-15 0 0.171 0.171 0.172 0.170 0.173 9,590,000 1,648,896 0.1719 12.76 12.76 12.83 12.68 12.91 128,534 12.829 0.00%
2004-06-14 0 0.171 0.170 0.172 0.170 0.192 61,382,000 10,961,692 0.1786 12.76 12.68 12.83 12.68 14.33 822,696 13.324 -10.00%
2004-06-11 0 0.190 0.189 0.190 0.186 0.191 32,558,000 6,141,234 0.1886 14.18 14.10 14.18 13.88 14.25 436,371 14.073 1.06%
2004-06-10 0 0.188 0.187 0.190 0.184 0.190 40,995,000 7,680,250 0.1873 14.03 13.95 14.18 13.73 14.18 549,451 13.978 2.17%
2004-06-09 0 0.184 0.184 0.185 0.179 0.185 30,446,000 5,535,238 0.1818 13.73 13.73 13.80 13.36 13.80 408,064 13.565 1.66%
2004-06-08 0 0.181 0.180 0.182 0.177 0.188 47,546,000 8,563,272 0.1801 13.50 13.43 13.58 13.21 14.03 637,253 13.438 -2.69%
2004-06-07 0 0.186 0.185 0.186 0.172 0.187 48,924,000 8,774,300 0.1793 13.88 13.80 13.88 12.83 13.95 655,723 13.381 9.41%
2004-06-04 0 0.170 0.169 0.170 0.170 0.172 8,354,000 1,423,266 0.1704 12.68 12.61 12.68 12.68 12.83 111,968 12.711 0.59%
2004-06-03 0 0.169 0.168 0.170 0.167 0.172 17,362,000 2,929,016 0.1687 12.61 12.53 12.68 12.46 12.83 232,701 12.587 -1.74%
2004-06-02 0 0.172 0.170 0.172 0.170 0.176 49,020,000 8,438,672 0.1721 12.83 12.68 12.83 12.68 13.13 657,009 12.844 -1.71%
2004-06-01 0 0.175 0.175 0.176 0.166 0.175 29,780,000 5,046,806 0.1695 13.06 13.06 13.13 12.39 13.06 399,138 12.644 4.17%
2004-05-31 0 0.168 0.168 0.169 0.167 0.173 22,700,000 3,836,110 0.1690 12.53 12.53 12.61 12.46 12.91 304,245 12.609 -2.33%
2004-05-28 0 0.172 0.172 0.173 0.167 0.174 62,584,000 10,706,678 0.1711 12.83 12.83 12.91 12.46 12.98 838,806 12.764 2.38%
2004-05-27 0 0.168 0.168 0.169 0.160 0.169 50,738,000 8,303,656 0.1637 12.53 12.53 12.61 11.94 12.61 680,035 12.211 5.66%
2004-05-25 0 0.159 0.159 0.160 0.158 0.160 3,974,000 632,530 0.1592 11.86 11.86 11.94 11.79 11.94 53,263 11.876 -1.24%
2004-05-24 0 0.161 0.160 0.161 0.159 0.162 12,038,000 1,932,590 0.1605 12.01 11.94 12.01 11.86 12.09 161,344 11.978 1.26%
2004-05-21 0 0.159 0.159 0.160 0.159 0.160 5,390,000 858,034 0.1592 11.86 11.86 11.94 11.86 11.94 72,242 11.877 0.63%
2004-05-20 0 0.158 0.158 0.159 0.158 0.162 6,480,000 1,030,420 0.1590 11.79 11.79 11.86 11.79 12.09 86,851 11.864 -2.47%
2004-05-19 0 0.162 0.161 0.162 0.158 0.165 26,244,000 4,233,070 0.1613 12.09 12.01 12.09 11.79 12.31 351,745 12.034 2.53%
2004-05-18 0 0.158 0.157 0.158 0.155 0.162 13,814,000 2,172,812 0.1573 11.79 11.71 11.79 11.56 12.09 185,147 11.736 -1.25%
2004-05-17 0 0.160 0.160 0.161 0.159 0.166 19,802,000 3,214,576 0.1623 11.94 11.94 12.01 11.86 12.39 265,404 12.112 -3.61%
2004-05-14 0 0.166 0.165 0.166 0.165 0.171 11,308,000 1,893,772 0.1675 12.39 12.31 12.39 12.31 12.76 151,560 12.495 -0.60%
2004-05-13 0 0.167 0.166 0.167 0.163 0.167 6,114,000 1,008,760 0.1650 12.46 12.39 12.46 12.16 12.46 81,945 12.310 2.45%
2004-05-12 0 0.163 0.163 0.164 0.163 0.166 8,874,000 1,457,656 0.1643 12.16 12.16 12.24 12.16 12.39 118,937 12.256 -0.61%
2004-05-11 0 0.164 0.163 0.164 0.162 0.166 10,026,000 1,639,564 0.1635 12.24 12.16 12.24 12.09 12.39 134,377 12.201 0.61%
2004-05-10 0 0.163 0.163 0.165 0.162 0.169 14,214,000 2,337,182 0.1644 12.16 12.16 12.31 12.09 12.61 190,509 12.268 -3.55%
2004-05-07 0 0.169 0.169 0.170 0.168 0.170 10,464,000 1,769,518 0.1691 12.61 12.61 12.68 12.53 12.68 140,248 12.617 -0.59%
2004-05-06 0 0.170 0.169 0.173 0.170 0.173 9,366,000 1,601,448 0.1710 12.68 12.61 12.91 12.68 12.91 125,531 12.757 0.00%
2004-05-05 0 0.170 0.170 0.172 0.169 0.175 12,244,000 2,102,678 0.1717 12.68 12.68 12.83 12.61 13.06 164,105 12.813 -0.58%
2004-05-04 0 0.171 0.170 0.172 0.167 0.175 12,506,000 2,155,834 0.1724 12.76 12.68 12.83 12.46 13.06 167,616 12.862 2.40%
2004-05-03 0 0.167 0.167 0.169 0.167 0.174 8,900,000 1,507,774 0.1694 12.46 12.46 12.61 12.46 12.98 119,286 12.640 -4.02%
2004-04-30 0 0.174 0.171 0.174 0.164 0.174 16,630,000 2,814,630 0.1693 12.98 12.76 12.98 12.24 12.98 222,890 12.628 -0.57%
2004-04-29 0 0.175 0.175 0.177 0.175 0.186 18,700,000 3,318,394 0.1775 13.06 13.06 13.21 13.06 13.88 250,634 13.240 -7.41%
2004-04-28 0 0.189 0.187 0.190 0.187 0.190 6,526,000 1,231,750 0.1887 14.10 13.95 14.18 13.95 14.18 87,467 14.082 0.00%
2004-04-27 0 0.189 0.189 0.190 0.187 0.190 3,680,000 691,780 0.1880 14.10 14.10 14.18 13.95 14.18 49,323 14.026 0.53%
2004-04-26 0 0.188 0.188 0.190 0.187 0.197 21,832,000 4,175,670 0.1913 14.03 14.03 14.18 13.95 14.70 292,612 14.270 -2.59%
2004-04-23 0 0.193 0.192 0.193 0.192 0.196 11,198,000 2,174,236 0.1942 14.40 14.33 14.40 14.33 14.62 150,085 14.487 0.52%
2004-04-22 0 0.192 0.192 0.193 0.189 0.198 22,292,000 4,302,030 0.1930 14.33 14.33 14.40 14.10 14.77 298,777 14.399 -1.54%
2004-04-21 0 0.195 0.195 0.196 0.195 0.200 14,058,000 2,766,508 0.1968 14.55 14.55 14.62 14.55 14.92 188,418 14.683 -2.99%
2004-04-20 0 0.201 0.200 0.202 0.198 0.203 36,995,000 7,424,246 0.2007 15.00 14.92 15.07 14.77 15.15 495,840 14.973 1.01%
2004-04-19 0 0.199 0.199 0.200 0.190 0.200 36,366,000 7,141,584 0.1964 14.85 14.85 14.92 14.18 14.92 487,409 14.652 4.74%
2004-04-16 0 0.190 0.189 0.192 0.188 0.192 6,488,000 1,234,202 0.1902 14.18 14.10 14.33 14.03 14.33 86,958 14.193 1.06%
2004-04-15 0 0.188 0.187 0.189 0.185 0.189 6,582,000 1,230,588 0.1870 14.03 13.95 14.10 13.80 14.10 88,218 13.949 0.53%
2004-04-14 0 0.187 0.187 0.189 0.186 0.190 4,834,000 911,968 0.1887 13.95 13.95 14.10 13.88 14.18 64,790 14.076 -1.06%
2004-04-13 0 0.189 0.188 0.189 0.187 0.195 2,898,000 552,134 0.1905 14.10 14.03 14.10 13.95 14.55 38,842 14.215 -2.07%
2004-04-08 0 0.193 0.192 0.193 0.188 0.194 8,904,000 1,693,186 0.1902 14.40 14.33 14.40 14.03 14.47 119,339 14.188 1.58%
2004-04-07 0 0.190 0.189 0.192 0.190 0.196 3,240,000 622,242 0.1921 14.18 14.10 14.33 14.18 14.62 43,425 14.329 -2.06%
2004-04-06 0 0.194 0.193 0.194 0.189 0.197 17,354,000 3,358,800 0.1935 14.47 14.40 14.47 14.10 14.70 232,594 14.441 2.65%
2004-04-02 0 0.189 0.188 0.191 0.187 0.191 23,356,000 4,401,780 0.1885 14.10 14.03 14.25 13.95 14.25 313,038 14.062 1.07%
2004-04-01 0 0.187 0.187 0.188 0.187 0.191 15,522,000 2,915,054 0.1878 13.95 13.95 14.03 13.95 14.25 208,040 14.012 1.08%
2004-03-31 0 0.185 0.185 0.187 0.185 0.194 17,496,000 3,305,478 0.1889 13.80 13.80 13.95 13.80 14.47 234,497 14.096 -3.65%
2004-03-30 0 0.192 0.191 0.193 0.190 0.197 17,284,000 3,320,914 0.1921 14.33 14.25 14.40 14.18 14.70 231,655 14.336 -2.54%
2004-03-29 0 0.197 0.196 0.197 0.197 0.204 18,144,000 3,618,612 0.1994 14.70 14.62 14.70 14.70 15.22 243,182 14.880 -3.43%
2004-03-26 0 0.204 0.203 0.205 0.195 0.205 27,920,000 5,583,690 0.2000 15.22 15.15 15.30 14.55 15.30 374,208 14.921 0.99%
2004-03-25 0 0.202 0.201 0.202 0.198 0.208 59,050,000 12,085,274 0.2047 15.07 15.00 15.07 14.77 15.52 791,440 15.270 -2.42%
2004-03-24 0 0.207 0.207 0.208 0.202 0.220 127,206,000 26,229,266 0.2062 15.44 15.44 15.52 15.07 16.41 1,704,927 15.384 -5.48%
2004-03-23 0 0.219 0.218 0.219 0.215 0.219 50,588,000 11,018,110 0.2178 16.34 16.27 16.34 16.04 16.34 678,025 16.250 2.34%
2004-03-22 0 0.214 0.213 0.214 0.209 0.216 41,684,000 8,874,808 0.2129 15.97 15.89 15.97 15.59 16.12 558,686 15.885 0.47%
2004-03-19 0 0.213 0.212 0.213 0.203 0.213 73,759,000 15,468,718 0.2097 15.89 15.82 15.89 15.15 15.89 988,583 15.647 4.93%
2004-03-18 0 0.203 0.202 0.203 0.198 0.205 38,012,000 7,658,880 0.2015 15.15 15.07 15.15 14.77 15.30 509,470 15.033 1.50%
2004-03-17 0 0.200 0.200 0.201 0.198 0.205 18,322,000 3,683,666 0.2011 14.92 14.92 15.00 14.77 15.30 245,568 15.001 1.01%
2004-03-16 0 0.198 0.197 0.200 0.191 0.207 83,920,000 16,605,140 0.1979 14.77 14.70 14.92 14.25 15.44 1,124,770 14.763 -2.46%
2004-03-15 0 0.203 0.202 0.203 0.184 0.210 85,018,000 17,089,964 0.2010 15.15 15.07 15.15 13.73 15.67 1,139,486 14.998 13.41%
2004-03-12 0 0.179 0.179 0.180 0.162 0.180 61,672,000 10,813,730 0.1753 13.36 13.36 13.43 12.09 13.43 826,583 13.082 10.49%
2004-03-11 0 0.162 0.162 0.163 0.151 0.163 30,470,000 4,840,278 0.1589 12.09 12.09 12.16 11.27 12.16 408,386 11.852 5.88%
2004-03-10 0 0.153 0.153 0.154 0.146 0.156 42,598,000 6,374,048 0.1496 11.42 11.42 11.49 10.89 11.64 570,936 11.164 0.66%
2004-03-09 0 0.152 0.151 0.152 0.149 0.162 82,870,000 12,813,438 0.1546 11.34 11.27 11.34 11.12 12.09 1,110,697 11.536 -6.17%
2004-03-08 0 0.162 0.160 0.163 0.160 0.177 37,458,000 6,156,574 0.1644 12.09 11.94 12.16 11.94 13.21 502,045 12.263 -7.43%
2004-03-05 0 0.175 0.175 0.176 0.175 0.180 12,618,000 2,234,474 0.1771 13.06 13.06 13.13 13.06 13.43 169,118 13.213 -2.78%
2004-03-04 0 0.180 0.179 0.181 0.179 0.182 17,340,000 3,124,658 0.1802 13.43 13.36 13.50 13.36 13.58 232,406 13.445 0.00%
2004-03-03 0 0.180 0.178 0.181 0.177 0.188 43,674,000 7,888,156 0.1806 13.43 13.28 13.50 13.21 14.03 585,357 13.476 -2.70%
2004-03-02 0 0.185 0.185 0.187 0.184 0.193 35,396,000 6,685,602 0.1889 13.80 13.80 13.95 13.73 14.40 474,408 14.093 -0.54%
2004-03-01 0 0.186 0.186 0.187 0.183 0.202 84,203,000 15,912,913 0.1890 13.88 13.88 13.95 13.65 15.07 1,128,563 14.100 -7.46%
2004-02-27 0 0.201 0.201 0.202 0.194 0.220 145,621,000 30,034,800 0.2063 15.00 15.00 15.07 14.47 16.41 1,951,741 15.389 -5.19%
2004-02-26 0 0.212 0.211 0.212 0.207 0.218 50,267,500 10,704,166 0.2129 15.82 15.74 15.82 15.44 16.27 673,729 15.888 0.95%
2004-02-25 0 0.210 0.209 0.210 0.207 0.226 110,576,000 23,526,446 0.2128 15.67 15.59 15.67 15.44 16.86 1,482,037 15.874 -4.98%
2004-02-24 0 0.221 0.221 0.223 0.218 0.228 104,820,000 23,444,418 0.2237 16.49 16.49 16.64 16.27 17.01 1,404,890 16.688 2.31%
2004-02-23 0 0.216 0.215 0.216 0.208 0.218 86,980,000 18,754,984 0.2156 16.12 16.04 16.12 15.52 16.27 1,165,783 16.088 4.35%
2004-02-20 0 0.207 0.207 0.208 0.202 0.210 61,510,000 12,707,330 0.2066 15.44 15.44 15.52 15.07 15.67 824,411 15.414 1.97%
2004-02-19 0 0.203 0.203 0.205 0.201 0.213 146,396,000 30,624,140 0.2092 15.15 15.15 15.30 15.00 15.89 1,962,128 15.608 0.50%
2004-02-18 0 0.202 0.201 0.202 0.178 0.202 157,701,000 30,232,438 0.1917 15.07 15.00 15.07 13.28 15.07 2,113,648 14.303 13.48%
2004-02-17 0 0.178 0.178 0.179 0.178 0.181 26,228,000 4,701,632 0.1793 13.28 13.28 13.36 13.28 13.50 351,531 13.375 -0.56%
2004-02-16 0 0.179 0.178 0.179 0.175 0.181 26,866,000 4,815,806 0.1793 13.36 13.28 13.36 13.06 13.50 360,082 13.374 -1.10%
2004-02-13 0 0.181 0.180 0.181 0.179 0.181 12,510,000 2,252,676 0.1801 13.50 13.43 13.50 13.36 13.50 167,670 13.435 0.56%
2004-02-12 0 0.180 0.180 0.181 0.178 0.183 14,876,000 2,679,140 0.1801 13.43 13.43 13.50 13.28 13.65 199,381 13.437 0.56%
2004-02-11 0 0.179 0.178 0.179 0.176 0.183 35,901,000 6,461,082 0.1800 13.36 13.28 13.36 13.13 13.65 481,177 13.428 1.70%
2004-02-10 0 0.176 0.175 0.177 0.173 0.177 20,402,000 3,558,588 0.1744 13.13 13.06 13.21 12.91 13.21 273,446 13.014 0.00%
2004-02-09 0 0.176 0.175 0.176 0.172 0.176 23,170,000 4,041,702 0.1744 13.13 13.06 13.13 12.83 13.13 310,545 13.015 2.33%
2004-02-06 0 0.172 0.170 0.172 0.170 0.176 13,602,000 2,338,430 0.1719 12.83 12.68 12.83 12.68 13.13 182,306 12.827 0.00%
2004-02-05 0 0.172 0.172 0.173 0.170 0.174 19,114,000 3,281,460 0.1717 12.83 12.83 12.91 12.68 12.98 256,183 12.809 0.00%
2004-02-04 0 0.172 0.172 0.173 0.172 0.181 37,610,000 6,613,604 0.1758 12.83 12.83 12.91 12.83 13.50 504,082 13.120 -1.15%
2004-02-03 0 0.174 0.173 0.174 0.167 0.176 46,508,000 8,062,756 0.1734 12.98 12.91 12.98 12.46 13.13 623,341 12.935 2.35%
2004-02-02 0 0.170 0.169 0.171 0.156 0.175 87,425,000 14,817,010 0.1695 12.68 12.61 12.76 11.64 13.06 1,171,747 12.645 6.25%
2004-01-30 0 0.160 0.159 0.160 0.151 0.161 55,658,000 8,800,524 0.1581 11.94 11.86 11.94 11.27 12.01 745,978 11.797 3.90%
2004-01-29 0 0.154 0.154 0.155 0.150 0.163 101,972,000 15,703,446 0.1540 11.49 11.49 11.56 11.19 12.16 1,366,719 11.490 -5.52%
2004-01-28 0 0.163 0.162 0.164 0.160 0.183 172,754,000 28,900,044 0.1673 12.16 12.09 12.24 11.94 13.65 2,315,401 12.482 -8.94%
2004-01-27 1 0.179 - - - - 0 0 - 13.36 - - - - 0 - 0.00%
2004-01-26 0 0.179 0.179 0.180 0.164 0.185 98,410,000 17,449,556 0.1773 13.36 13.36 13.43 12.24 13.80 1,318,978 13.230 9.82%
2004-01-21 0 0.163 0.163 0.164 0.159 0.168 43,552,000 7,103,550 0.1631 12.16 12.16 12.24 11.86 12.53 583,722 12.169 -0.61%
2004-01-20 0 0.164 0.164 0.165 0.145 0.166 173,672,000 27,493,156 0.1583 12.24 12.24 12.31 10.82 12.39 2,327,705 11.811 13.10%
2004-01-19 0 0.145 0.145 0.146 0.133 0.146 81,274,000 11,437,348 0.1407 10.82 10.82 10.89 9.923 10.89 1,089,306 10.500 10.69%
2004-01-16 0 0.131 0.131 0.133 0.131 0.147 128,508,000 17,736,636 0.1380 9.774 9.774 9.923 9.774 10.97 1,722,378 10.298 -9.03%
2004-01-15 0 0.144 0.143 0.144 0.114 0.149 354,170,000 47,374,756 0.1338 10.74 10.67 10.74 8.506 11.12 4,746,899 9.9801 27.43%
2004-01-14 0 0.113 0.112 0.113 0.105 0.114 76,546,000 8,364,316 0.1093 8.431 8.356 8.431 7.834 8.506 1,025,937 8.1529 8.65%
2004-01-13 0 0.104 0.104 0.105 0.102 0.105 15,592,000 1,615,320 0.1036 7.760 7.760 7.834 7.610 7.834 208,978 7.7296 1.96%
2004-01-12 0 0.102 0.102 0.103 0.102 0.104 6,202,000 635,708 0.1025 7.610 7.610 7.685 7.610 7.760 83,125 7.6476 0.00%
2004-01-09 0 0.102 0.102 0.103 0.101 0.105 20,066,000 2,071,582 0.1032 7.610 7.610 7.685 7.536 7.834 268,942 7.7027 -0.97%
2004-01-08 0 0.103 0.103 0.104 0.100 0.105 23,413,000 2,382,231 0.1017 7.685 7.685 7.760 7.461 7.834 313,802 7.5915 -1.90%
2004-01-07 0 0.105 0.104 0.105 0.103 0.108 48,266,000 5,093,080 0.1055 7.834 7.760 7.834 7.685 8.058 646,903 7.8730 2.94%
2004-01-06 0 0.102 0.102 0.103 0.096 0.102 39,754,000 3,963,892 0.0997 7.610 7.610 7.685 7.163 7.610 532,818 7.4395 5.15%
2004-01-05 0 0.097 0.096 0.097 0.094 0.098 20,740,000 1,995,258 0.0962 7.237 7.163 7.237 7.013 7.312 277,976 7.1778 3.19%
2004-01-02 0 0.094 0.094 0.095 0.094 0.097 7,788,000 740,920 0.0951 7.013 7.013 7.088 7.013 7.237 104,382 7.0982 0.00%
2003-12-31 0 0.094 0.093 0.094 0.093 0.094 920,000 86,080 0.0936 7.013 6.939 7.013 6.939 7.013 12,331 6.9810 0.00%
2003-12-30 0 0.094 0.094 0.095 0.093 0.095 16,386,000 1,548,224 0.0945 7.013 7.013 7.088 6.939 7.088 219,620 7.0496 -1.05%
2003-12-29 0 0.095 0.094 0.095 0.092 0.096 6,814,000 643,160 0.0944 7.088 7.013 7.088 6.864 7.163 91,327 7.0424 2.15%
2003-12-24 0 0.093 0.092 0.094 0.093 0.096 4,854,000 452,322 0.0932 6.939 6.864 7.013 6.939 7.163 65,058 6.9526 0.00%
2003-12-23 0 0.093 0.094 0.095 0.092 0.096 8,066,000 753,726 0.0934 6.939 7.013 7.088 6.864 7.163 108,108 6.9720 -1.06%
2003-12-22 0 0.094 0.094 0.095 0.092 0.098 48,310,000 4,634,144 0.0959 7.013 7.013 7.088 6.864 7.312 647,493 7.1571 5.62%
2003-12-19 0 0.089 0.089 0.090 0.089 0.090 6,084,000 544,876 0.0896 6.640 6.640 6.715 6.640 6.715 81,543 6.6821 0.00%
2003-12-18 0 0.089 0.088 0.090 0.088 0.090 1,936,000 171,746 0.0887 6.640 6.566 6.715 6.566 6.715 25,948 6.6189 1.14%
2003-12-17 0 0.088 0.087 0.089 0.087 0.091 5,152,000 458,894 0.0891 6.566 6.491 6.640 6.491 6.790 69,052 6.6457 -2.22%
2003-12-16 0 0.090 0.089 0.090 0.089 0.091 8,510,000 763,806 0.0898 6.715 6.640 6.715 6.640 6.790 114,059 6.6966 1.12%
2003-12-15 0 0.089 0.088 0.090 0.088 0.091 4,652,000 415,840 0.0894 6.640 6.566 6.715 6.566 6.790 62,350 6.6694 0.00%
2003-12-12 0 0.089 0.089 0.090 0.089 0.090 740,000 66,462 0.0898 6.640 6.640 6.715 6.640 6.715 9,918 6.7011 0.00%
2003-12-11 0 0.089 0.089 0.090 0.088 0.091 2,854,000 255,910 0.0897 6.640 6.640 6.715 6.566 6.790 38,252 6.6901 0.00%
2003-12-10 0 0.089 0.088 0.089 0.088 0.090 2,570,000 228,312 0.0888 6.640 6.566 6.640 6.566 6.715 34,445 6.6282 -1.11%
2003-12-09 0 0.090 0.090 0.091 0.089 0.090 1,784,000 159,868 0.0896 6.715 6.715 6.790 6.640 6.715 23,911 6.6860 1.12%
2003-12-08 0 0.089 0.089 0.091 0.089 0.093 4,388,000 396,938 0.0905 6.640 6.640 6.790 6.640 6.939 58,812 6.7493 -2.20%
2003-12-05 0 0.091 0.090 0.091 0.090 0.091 2,448,000 220,688 0.0902 6.790 6.715 6.790 6.715 6.790 32,810 6.7262 0.00%
2003-12-04 0 0.091 0.090 0.091 0.089 0.092 4,666,000 424,862 0.0911 6.790 6.715 6.790 6.640 6.864 62,538 6.7937 1.11%
2003-12-03 0 0.090 0.090 0.092 0.090 0.094 5,546,000 508,826 0.0917 6.715 6.715 6.864 6.715 7.013 74,332 6.8453 -3.23%
2003-12-02 0 0.093 0.092 0.094 0.092 0.093 9,060,000 841,280 0.0929 6.939 6.864 7.013 6.864 6.939 121,430 6.9281 0.00%
2003-12-01 0 0.093 0.092 0.093 0.092 0.094 8,332,000 773,718 0.0929 6.939 6.864 6.939 6.864 7.013 111,673 6.9284 0.00%
2003-11-28 0 0.093 0.093 0.094 0.093 0.097 23,478,000 2,223,764 0.0947 6.939 6.939 7.013 6.939 7.237 314,673 7.0669 -2.11%
2003-11-27 0 0.095 0.094 0.095 0.087 0.095 38,750,000 3,569,090 0.0921 7.088 7.013 7.088 6.491 7.088 519,362 6.8721 7.95%
2003-11-26 0 0.088 0.086 0.088 0.085 0.088 6,660,000 574,124 0.0862 6.566 6.417 6.566 6.342 6.566 89,263 6.4318 3.53%
2003-11-25 0 0.085 0.085 0.086 0.084 0.085 2,488,000 209,878 0.0844 6.342 6.342 6.417 6.267 6.342 33,346 6.2939 1.19%
2003-11-24 0 0.084 0.083 0.085 0.081 0.084 2,478,000 205,256 0.0828 6.267 6.193 6.342 6.043 6.267 33,212 6.1801 1.20%
2003-11-21 0 0.083 0.081 0.083 0.081 0.083 4,104,000 334,656 0.0815 6.193 6.043 6.193 6.043 6.193 55,005 6.0841 0.00%
2003-11-20 0 0.083 0.082 0.084 0.082 0.084 4,325,000 357,379 0.0826 6.193 6.118 6.267 6.118 6.267 57,967 6.1652 0.00%
2003-11-19 0 0.083 0.081 0.083 0.081 0.086 2,656,000 219,114 0.0825 6.193 6.043 6.193 6.043 6.417 35,598 6.1552 -3.49%
2003-11-18 0 0.086 0.086 0.087 0.082 0.086 3,504,000 297,468 0.0849 6.417 6.417 6.491 6.118 6.417 46,964 6.3340 2.38%
2003-11-17 0 0.084 0.083 0.084 0.083 0.085 3,848,000 323,962 0.0842 6.267 6.193 6.267 6.193 6.342 51,574 6.2815 0.00%
2003-11-14 0 0.084 0.084 0.086 0.084 0.087 5,210,000 440,924 0.0846 6.267 6.267 6.417 6.267 6.491 69,829 6.3143 -2.33%
2003-11-13 0 0.086 0.084 0.086 0.084 0.087 2,870,000 243,066 0.0847 6.417 6.267 6.417 6.267 6.491 38,466 6.3189 2.38%
2003-11-12 0 0.084 0.084 0.085 0.083 0.085 1,502,000 125,566 0.0836 6.267 6.267 6.342 6.193 6.342 20,131 6.2374 0.00%
2003-11-11 0 0.084 0.084 0.085 0.083 0.087 3,188,000 271,784 0.0853 6.267 6.267 6.342 6.193 6.491 42,728 6.3607 -3.45%
2003-11-10 0 0.087 0.087 0.088 0.086 0.089 2,256,000 196,376 0.0870 6.491 6.491 6.566 6.417 6.640 30,237 6.4946 0.00%
2003-11-07 0 0.087 0.087 0.088 0.087 0.090 4,121,000 363,952 0.0883 6.491 6.491 6.566 6.491 6.715 55,233 6.5894 -2.25%
2003-11-06 0 0.089 0.086 0.089 0.086 0.089 11,544,000 1,013,266 0.0878 6.640 6.417 6.640 6.417 6.640 154,723 6.5489 3.49%
2003-11-05 0 0.086 0.086 0.087 0.086 0.089 10,392,000 914,598 0.0880 6.417 6.417 6.491 6.417 6.640 139,283 6.5665 0.00%
2003-11-04 0 0.086 0.086 0.087 0.084 0.090 15,944,000 1,396,728 0.0876 6.417 6.417 6.491 6.267 6.715 213,696 6.5361 2.38%
2003-11-03 0 0.084 0.084 0.085 0.082 0.089 3,642,000 304,846 0.0837 6.267 6.267 6.342 6.118 6.640 48,813 6.2451 1.20%
2003-10-31 0 0.083 0.082 0.083 0.082 0.084 2,482,000 204,536 0.0824 6.193 6.118 6.193 6.118 6.267 33,266 6.1485 -1.19%
2003-10-30 0 0.084 0.083 0.084 0.083 0.085 2,290,000 191,828 0.0838 6.267 6.193 6.267 6.193 6.342 30,693 6.2500 -1.18%
2003-10-29 0 0.085 0.084 0.085 0.083 0.086 3,656,000 306,374 0.0838 6.342 6.267 6.342 6.193 6.417 49,001 6.2524 0.00%
2003-10-28 0 0.085 0.085 0.086 0.085 0.087 4,056,000 349,440 0.0862 6.342 6.342 6.417 6.342 6.491 54,362 6.4280 0.00%
2003-10-27 0 0.085 0.084 0.085 0.084 0.086 3,974,000 337,620 0.0850 6.342 6.267 6.342 6.267 6.417 53,263 6.3387 3.66%
2003-10-24 0 0.082 0.082 0.083 0.078 0.084 21,722,000 1,778,428 0.0819 6.118 6.118 6.193 5.820 6.267 291,137 6.1086 -2.38%
2003-10-23 0 0.084 0.084 0.085 0.084 0.088 19,844,000 1,717,716 0.0866 6.267 6.267 6.342 6.267 6.566 265,967 6.4584 -4.55%
2003-10-22 0 0.088 0.088 0.089 0.088 0.089 4,424,000 393,536 0.0890 6.566 6.566 6.640 6.566 6.640 59,294 6.6370 -1.12%
2003-10-21 0 0.089 0.089 0.090 0.088 0.090 14,809,000 1,315,726 0.0888 6.640 6.640 6.715 6.566 6.715 198,483 6.6289 -1.11%
2003-10-20 0 0.090 0.089 0.090 0.088 0.092 11,854,000 1,056,268 0.0891 6.715 6.640 6.715 6.566 6.864 158,878 6.6483 0.00%
2003-10-17 0 0.090 0.090 0.092 0.089 0.092 12,876,000 1,161,298 0.0902 6.715 6.715 6.864 6.640 6.864 172,576 6.7292 -1.10%
2003-10-16 0 0.091 0.091 0.092 0.091 0.094 11,886,000 1,103,592 0.0928 6.790 6.790 6.864 6.790 7.013 159,307 6.9275 -1.09%
2003-10-15 0 0.092 0.091 0.092 0.091 0.093 6,518,000 597,292 0.0916 6.864 6.790 6.864 6.790 6.939 87,360 6.8371 1.10%
2003-10-14 0 0.091 0.091 0.092 0.088 0.095 41,838,000 3,826,108 0.0915 6.790 6.790 6.864 6.566 7.088 560,750 6.8232 -3.19%
2003-10-13 0 0.094 0.094 0.095 0.093 0.096 26,076,000 2,460,632 0.0944 7.013 7.013 7.088 6.939 7.163 349,494 7.0406 -1.05%
2003-10-10 0 0.095 0.095 0.096 0.094 0.097 20,138,000 1,924,630 0.0956 7.088 7.088 7.163 7.013 7.237 269,907 7.1307 0.00%
2003-10-09 0 0.095 0.095 0.096 0.095 0.097 19,544,000 1,881,290 0.0963 7.088 7.088 7.163 7.088 7.237 261,946 7.1820 -1.04%
2003-10-08 0 0.096 0.096 0.097 0.095 0.099 43,074,000 4,186,698 0.0972 7.163 7.163 7.237 7.088 7.386 577,316 7.2520 0.00%
2003-10-07 0 0.096 0.096 0.097 0.096 0.097 20,084,000 1,932,364 0.0962 7.163 7.163 7.237 7.163 7.237 269,183 7.1786 0.00%
2003-10-06 0 0.096 0.095 0.096 0.094 0.097 29,152,000 2,789,900 0.0957 7.163 7.088 7.163 7.013 7.237 390,721 7.1404 1.05%
2003-10-03 0 0.095 0.095 0.096 0.094 0.097 16,483,000 1,577,141 0.0957 7.088 7.088 7.163 7.013 7.237 220,920 7.1390 0.00%
2003-10-02 0 0.095 0.095 0.096 0.094 0.097 16,326,000 1,557,570 0.0954 7.088 7.088 7.163 7.013 7.237 218,815 7.1182 0.00%
2003-09-30 0 0.095 0.094 0.095 0.095 0.097 18,186,000 1,740,444 0.0957 7.088 7.013 7.088 7.088 7.237 243,745 7.1404 0.00%
2003-09-29 0 0.095 0.094 0.096 0.094 0.098 24,170,000 2,306,036 0.0954 7.088 7.013 7.163 7.013 7.312 323,948 7.1185 -1.04%
2003-09-26 0 0.096 0.096 0.097 0.095 0.098 33,526,000 3,235,966 0.0965 7.163 7.163 7.237 7.088 7.312 449,345 7.2015 -1.03%
2003-09-25 0 0.097 0.097 0.098 0.093 0.100 94,142,000 9,179,228 0.0975 7.237 7.237 7.312 6.939 7.461 1,261,774 7.2749 4.30%
2003-09-24 0 0.093 0.093 0.094 0.092 0.094 42,494,000 3,958,262 0.0931 6.939 6.939 7.013 6.864 7.013 569,542 6.9499 0.00%
2003-09-23 0 0.093 0.093 0.094 0.090 0.097 55,804,000 5,158,124 0.0924 6.939 6.939 7.013 6.715 7.237 747,934 6.8965 -4.12%
2003-09-22 0 0.097 0.096 0.097 0.096 0.098 18,508,000 1,796,254 0.0971 7.237 7.163 7.237 7.163 7.312 248,061 7.2412 0.00%
2003-09-19 0 0.097 0.097 0.098 0.096 0.101 80,742,000 7,956,940 0.0985 7.237 7.237 7.312 7.163 7.536 1,082,175 7.3527 0.00%
2003-09-18 0 0.097 0.096 0.097 0.096 0.099 15,522,000 1,500,668 0.0967 7.237 7.163 7.237 7.163 7.386 208,040 7.2134 -1.02%
2003-09-17 0 0.098 0.097 0.098 0.096 0.099 51,844,000 5,062,470 0.0976 7.312 7.237 7.312 7.163 7.386 694,859 7.2856 3.16%
2003-09-16 0 0.095 0.095 0.096 0.094 0.098 19,376,000 1,855,502 0.0958 7.088 7.088 7.163 7.013 7.312 259,694 7.1449 -1.04%
2003-09-15 0 0.096 0.095 0.096 0.096 0.099 32,016,000 3,114,730 0.0973 7.163 7.088 7.163 7.163 7.386 429,107 7.2586 -1.03%
2003-09-11 0 0.097 0.097 0.098 0.095 0.100 60,654,000 5,904,420 0.0973 7.237 7.237 7.312 7.088 7.461 812,938 7.2631 3.19%
2003-09-10 0 0.094 0.093 0.094 0.092 0.102 105,140,000 10,064,978 0.0957 7.013 6.939 7.013 6.864 7.610 1,409,179 7.1424 -6.00%
2003-09-09 0 0.100 0.098 0.099 0.099 0.110 133,582,000 14,075,254 0.1054 7.461 7.312 7.386 7.386 8.207 1,790,384 7.8616 -6.54%
2003-09-08 0 0.107 0.106 0.107 0.103 0.110 283,167,000 30,292,898 0.1070 7.983 7.909 7.983 7.685 8.207 3,795,254 7.9818 3.88%
2003-09-05 0 0.103 0.103 0.104 0.101 0.107 286,873,000 29,732,772 0.1036 7.685 7.685 7.760 7.536 7.983 3,844,925 7.7330 0.98%
2003-09-04 0 0.102 0.100 0.102 0.090 0.105 431,482,000 43,134,118 0.1000 7.610 7.461 7.610 6.715 7.834 5,783,102 7.4586 10.87%
2003-09-03 0 0.092 0.091 0.092 0.088 0.092 43,840,000 3,931,280 0.0897 6.864 6.790 6.864 6.566 6.864 587,582 6.6906 4.55%
2003-09-02 0 0.088 0.088 0.089 0.087 0.090 19,874,000 1,752,874 0.0882 6.566 6.566 6.640 6.491 6.715 266,369 6.5806 -1.12%
2003-09-01 0 0.089 0.089 0.090 0.089 0.093 38,132,000 3,449,482 0.0905 6.640 6.640 6.715 6.640 6.939 511,079 6.7494 -2.20%
2003-08-29 0 0.091 0.090 0.091 0.090 0.093 88,832,000 8,104,066 0.0912 6.790 6.715 6.790 6.715 6.939 1,190,605 6.8067 2.25%
2003-08-28 0 0.089 0.089 0.090 0.088 0.094 149,788,000 13,650,266 0.0911 6.640 6.640 6.715 6.566 7.013 2,007,591 6.7993 -2.20%
2003-08-27 0 0.091 0.090 0.091 0.086 0.092 88,834,000 8,001,926 0.0901 6.790 6.715 6.790 6.417 6.864 1,190,632 6.7207 5.81%
2003-08-26 0 0.086 0.086 0.087 0.085 0.087 19,540,000 1,683,020 0.0861 6.417 6.417 6.491 6.342 6.491 261,892 6.4264 0.00%
2003-08-25 0 0.086 0.086 0.087 0.086 0.089 37,000,000 3,244,428 0.0877 6.417 6.417 6.491 6.417 6.640 495,907 6.5424 -3.37%
2003-08-22 0 0.089 0.087 0.089 0.087 0.090 47,243,000 4,193,086 0.0888 6.640 6.491 6.640 6.491 6.715 633,192 6.6221 1.14%
2003-08-21 0 0.088 0.087 0.088 0.086 0.088 22,540,000 1,965,786 0.0872 6.566 6.491 6.566 6.417 6.566 302,101 6.5070 2.33%
2003-08-20 0 0.086 0.086 0.088 0.085 0.089 22,436,000 1,955,756 0.0872 6.417 6.417 6.566 6.342 6.640 300,707 6.5039 -1.15%
2003-08-19 0 0.087 0.085 0.087 0.083 0.091 71,370,000 6,256,674 0.0877 6.491 6.342 6.491 6.193 6.790 956,564 6.5408 -2.25%
2003-08-18 0 0.089 0.088 0.089 0.086 0.091 59,932,000 5,341,410 0.0891 6.640 6.566 6.640 6.417 6.790 803,262 6.6497 1.14%
2003-08-15 0 0.088 0.086 0.087 0.080 0.088 55,088,000 4,634,474 0.0841 6.566 6.417 6.491 5.969 6.566 738,338 6.2769 7.32%
2003-08-14 0 0.082 0.081 0.082 0.077 0.087 45,114,000 3,700,682 0.0820 6.118 6.043 6.118 5.745 6.491 604,658 6.1203 -4.65%
2003-08-13 0 0.086 0.085 0.086 0.085 0.093 46,130,000 4,089,714 0.0887 6.417 6.342 6.417 6.342 6.939 618,275 6.6147 -3.37%
2003-08-12 0 0.089 0.088 0.089 0.088 0.094 127,996,000 11,653,354 0.0910 6.640 6.566 6.640 6.566 7.013 1,715,515 6.7929 2.30%
2003-08-11 0 0.087 0.086 0.087 0.073 0.087 159,240,000 13,017,578 0.0817 6.491 6.417 6.491 5.447 6.491 2,134,275 6.0993 19.18%
2003-08-08 0 0.073 0.073 0.074 0.071 0.093 288,823,000 22,546,655 0.0781 5.447 5.447 5.521 5.297 6.939 3,871,060 5.8244 -21.51%
2003-08-07 0 0.093 0.092 0.093 0.089 0.102 343,310,000 33,041,361 0.0962 6.939 6.864 6.939 6.640 7.610 4,601,343 7.1808 -9.71%
2003-08-06 0 0.103 0.102 0.103 0.101 0.110 138,400,000 14,408,848 0.1041 7.685 7.610 7.685 7.536 8.207 1,854,959 7.7677 -7.21%
2003-08-05 1 0.111 - - - - 0 0 - 8.282 - - - - 0 - 0.00%
2003-08-04 0 0.111 0.111 0.112 0.105 0.111 192,000,000 20,892,298 0.1088 8.282 8.282 8.356 7.834 8.282 2,573,353 8.1187 5.71%
2003-08-01 0 0.105 0.104 0.105 0.104 0.106 37,898,000 3,969,908 0.1048 7.834 7.760 7.834 7.760 7.909 507,942 7.8157 0.96%
2003-07-31 0 0.104 0.104 0.105 0.104 0.107 47,472,000 5,010,570 0.1055 7.760 7.760 7.834 7.760 7.983 636,262 7.8750 0.00%
2003-07-30 0 0.104 0.103 0.104 0.102 0.109 51,770,000 5,441,664 0.1051 7.760 7.685 7.760 7.610 8.133 693,867 7.8425 -3.70%
2003-07-29 0 0.108 0.107 0.108 0.107 0.111 68,750,000 7,485,562 0.1089 8.058 7.983 8.058 7.983 8.282 921,448 8.1237 0.00%
2003-07-28 0 0.108 0.108 0.109 0.104 0.109 112,215,000 12,022,120 0.1071 8.058 8.058 8.133 7.760 8.133 1,504,004 7.9934 3.85%
2003-07-25 0 0.104 0.103 0.104 0.103 0.104 37,046,000 3,842,826 0.1037 7.760 7.685 7.760 7.685 7.760 496,523 7.7395 0.00%
2003-07-24 0 0.104 0.103 0.104 0.102 0.104 28,024,000 2,876,776 0.1027 7.760 7.685 7.760 7.610 7.760 375,602 7.6591 1.96%
2003-07-23 0 0.102 0.101 0.102 0.101 0.104 30,500,000 3,130,372 0.1026 7.610 7.536 7.610 7.536 7.760 408,788 7.6577 -0.97%
2003-07-22 0 0.103 0.103 0.104 0.102 0.105 40,113,000 4,143,629 0.1033 7.685 7.685 7.760 7.610 7.834 537,630 7.7072 -0.96%
2003-07-21 0 0.104 0.104 0.105 0.104 0.107 34,304,000 3,605,244 0.1051 7.760 7.760 7.834 7.760 7.983 459,772 7.8414 0.00%
2003-07-18 0 0.104 0.104 0.105 0.103 0.106 63,364,000 6,639,214 0.1048 7.760 7.760 7.834 7.685 7.909 849,260 7.8176 1.96%
2003-07-17 0 0.102 0.102 0.103 0.102 0.107 66,836,000 6,985,154 0.1045 7.610 7.610 7.685 7.610 7.983 895,795 7.7977 -3.77%
2003-07-16 0 0.106 0.105 0.106 0.104 0.108 65,306,000 6,938,552 0.1062 7.909 7.834 7.909 7.760 8.058 875,289 7.9272 0.00%
2003-07-15 0 0.106 0.106 0.107 0.105 0.108 75,772,000 8,051,872 0.1063 7.909 7.909 7.983 7.834 8.058 1,015,563 7.9285 -0.93%
2003-07-14 0 0.107 0.106 0.107 0.106 0.110 98,256,000 10,551,714 0.1074 7.983 7.909 7.983 7.909 8.207 1,316,914 8.0125 0.94%
2003-07-11 0 0.106 0.106 0.107 0.104 0.109 64,618,000 6,849,412 0.1060 7.909 7.909 7.983 7.760 8.133 866,067 7.9086 -1.85%
2003-07-10 0 0.108 0.107 0.109 0.106 0.112 93,290,000 10,168,636 0.1090 8.058 7.983 8.133 7.909 8.356 1,250,355 8.1326 -0.92%
2003-07-09 0 0.109 0.109 0.110 0.105 0.112 88,619,000 9,627,242 0.1086 8.133 8.133 8.207 7.834 8.356 1,187,750 8.1054 2.83%
2003-07-08 0 0.106 0.105 0.106 0.104 0.113 73,518,000 7,934,554 0.1079 7.909 7.834 7.909 7.760 8.431 985,353 8.0525 -5.36%
2003-07-07 0 0.112 0.110 0.112 0.109 0.114 109,858,000 12,213,266 0.1112 8.356 8.207 8.356 8.133 8.506 1,472,414 8.2947 3.70%
2003-07-04 0 0.108 0.108 0.109 0.105 0.110 87,076,000 9,404,972 0.1080 8.058 8.058 8.133 7.834 8.207 1,167,069 8.0586 2.86%
2003-07-03 0 0.105 0.105 0.106 0.101 0.107 55,460,000 5,776,898 0.1042 7.834 7.834 7.909 7.536 7.983 743,324 7.7717 3.96%
2003-07-02 0 0.101 0.100 0.102 0.100 0.105 38,514,000 3,923,492 0.1019 7.536 7.461 7.610 7.461 7.834 516,199 7.6007 -2.88%
2003-06-30 0 0.104 0.103 0.104 0.103 0.107 38,384,000 4,022,998 0.1048 7.760 7.685 7.760 7.685 7.983 514,456 7.8199 -0.95%
2003-06-27 0 0.105 0.105 0.106 0.105 0.110 36,310,000 3,908,304 0.1076 7.834 7.834 7.909 7.834 8.207 486,659 8.0309 -1.87%
2003-06-26 0 0.107 0.107 0.108 0.107 0.109 29,648,000 3,190,728 0.1076 7.983 7.983 8.058 7.983 8.133 397,369 8.0296 0.00%
2003-06-25 0 0.107 0.106 0.107 0.107 0.111 55,584,000 6,031,250 0.1085 7.983 7.909 7.983 7.983 8.282 744,986 8.0958 -1.83%
2003-06-24 0 0.109 0.108 0.110 0.106 0.113 51,018,000 5,527,456 0.1083 8.133 8.058 8.207 7.909 8.431 683,788 8.0836 -2.68%
2003-06-23 0 0.112 0.111 0.113 0.106 0.115 94,690,000 10,601,586 0.1120 8.356 8.282 8.431 7.909 8.580 1,269,119 8.3535 6.67%
2003-06-20 0 0.105 0.104 0.105 0.102 0.106 32,132,000 3,357,074 0.1045 7.834 7.760 7.834 7.610 7.909 430,661 7.7952 3.96%
2003-06-19 0 0.101 0.100 0.101 0.100 0.105 9,331,000 951,461 0.1020 7.536 7.461 7.536 7.461 7.834 125,062 7.6079 0.00%
2003-06-18 0 0.101 0.101 0.102 0.098 0.103 7,332,000 741,110 0.1011 7.536 7.536 7.610 7.312 7.685 98,270 7.5416 1.00%
2003-06-17 0 0.100 0.100 0.103 0.100 0.105 3,214,667 330,504 0.1028 7.461 7.461 7.685 7.461 7.834 43,086 7.6708 -2.91%
2003-06-16 0 0.103 0.102 0.103 0.096 0.106 8,098,000 829,464 0.1024 7.685 7.610 7.685 7.163 7.909 108,537 7.6423 5.10%
2003-06-13 0 0.098 0.095 0.098 0.093 0.098 3,690,000 354,194 0.0960 7.312 7.088 7.312 6.939 7.312 49,457 7.1617 1.03%
2003-06-12 0 0.097 0.095 0.097 0.093 0.097 2,270,000 215,282 0.0948 7.237 7.088 7.237 6.939 7.237 30,425 7.0759 2.11%
2003-06-11 0 0.095 0.094 0.095 0.092 0.100 7,858,000 745,260 0.0948 7.088 7.013 7.088 6.864 7.461 105,320 7.0762 -1.04%
2003-06-10 0 0.096 0.097 0.100 0.093 0.097 5,026,000 481,008 0.0957 7.163 7.237 7.461 6.939 7.237 67,363 7.1405 -1.03%
2003-06-09 0 0.097 0.094 0.097 0.093 0.104 4,998,000 489,990 0.0980 7.237 7.013 7.237 6.939 7.760 66,988 7.3146 -5.83%
2003-06-06 0 0.103 0.102 0.103 0.102 0.103 2,988,000 307,174 0.1028 7.685 7.610 7.685 7.610 7.685 40,048 7.6702 0.00%
2003-06-05 0 0.103 0.103 0.105 0.103 0.105 3,252,000 340,242 0.1046 7.685 7.685 7.834 7.685 7.834 43,586 7.8062 0.00%
2003-06-03 0 0.103 0.103 0.107 0.103 0.107 1,438,000 152,282 0.1059 7.685 7.685 7.983 7.685 7.983 19,273 7.9012 -1.90%
2003-06-02 0 0.105 0.104 0.106 0.102 0.117 3,922,000 414,236 0.1056 7.834 7.760 7.909 7.610 8.729 52,566 7.8803 -4.55%
2003-05-30 0 0.110 0.109 0.110 0.100 0.110 4,538,000 481,240 0.1060 8.207 8.133 8.207 7.461 8.207 60,822 7.9122 7.84%
2003-05-29 0 0.102 0.100 0.104 0.100 0.120 10,940,000 1,131,196 0.1034 7.610 7.461 7.760 7.461 8.953 146,628 7.7148 -7.27%
2003-05-28 0 0.110 0.109 0.114 0.100 0.124 15,204,000 1,688,402 0.1110 8.207 8.133 8.506 7.461 9.252 203,777 8.2855 -17.91%
2003-05-27 1 0.134 - - - - 0 0 - 9.998 - - - - 0 - 0.00%
2003-05-26 1 0.134 0.130 0.135 0.130 0.135 442,000 58,090 0.1314 9.998 9.699 10.07 9.699 10.07 5,924 9.8058 -0.74%
2003-05-23 0 0.135 0.135 0.139 0.135 0.139 304,000 41,710 0.1372 10.07 10.07 10.37 10.07 10.37 4,074 10.237 -2.88%
2003-05-22 0 0.139 0.139 0.140 0.138 0.143 1,362,000 189,756 0.1393 10.37 10.37 10.45 10.30 10.67 18,255 10.395 0.72%
2003-05-21 0 0.138 0.132 0.138 0.138 0.138 110,000 15,180 0.1380 10.30 9.849 10.30 10.30 10.30 1,474 10.296 -0.72%
2003-05-20 0 0.139 0.135 0.140 0.138 0.140 564,000 78,452 0.1391 10.37 10.07 10.45 10.30 10.45 7,559 10.378 2.96%
2003-05-19 0 0.135 0.135 0.139 0.135 0.140 374,000 51,560 0.1379 10.07 10.07 10.37 10.07 10.45 5,013 10.286 -3.57%
2003-05-16 0 0.140 0.136 0.140 0.135 0.145 1,508,000 208,068 0.1380 10.45 10.15 10.45 10.07 10.82 20,212 10.295 3.70%
2003-05-15 0 0.135 0.130 0.135 0.130 0.135 328,000 43,600 0.1329 10.07 9.699 10.07 9.699 10.07 4,396 9.9178 12.50%
2003-05-14 0 0.120 0.120 0.133 0.120 0.134 510,000 66,220 0.1298 8.953 8.953 9.923 8.953 9.998 6,835 9.6877 -7.69%
2003-05-13 0 0.130 0.130 0.134 0.127 0.135 874,000 114,672 0.1312 9.699 9.699 9.998 9.476 10.07 11,714 9.7892 2.36%
2003-05-12 0 0.127 0.127 0.128 0.126 0.130 286,000 36,518 0.1277 9.476 9.476 9.550 9.401 9.699 3,833 9.5267 -2.31%
2003-05-09 0 0.130 0.129 0.130 0.130 0.136 558,000 73,728 0.1321 9.699 9.625 9.699 9.699 10.15 7,479 9.8583 -5.80%
2003-05-07 0 0.138 0.130 0.138 0.138 0.138 2,000 276 0.1380 10.30 9.699 10.30 10.30 10.30 27 10.296 6.98%
2003-05-06 0 0.129 0.128 0.129 0.129 0.129 32,000 4,144 0.1295 9.625 9.550 9.625 9.625 9.625 429 9.6621 0.78%
2003-05-05 0 0.128 0.120 0.133 0.128 0.132 230,000 30,008 0.1305 9.550 8.953 9.923 9.550 9.849 3,083 9.7344 0.00%
2003-05-02 0 0.128 0.128 0.300 - - 0 0 - 9.550 9.550 22.38 - - 0 - 4.07%
2003-04-30 0 0.123 0.123 0.124 0.120 0.125 526,000 63,964 0.1216 9.177 9.177 9.252 8.953 9.326 7,050 9.0730 -1.60%
2003-04-29 0 0.125 0.119 0.125 0.114 0.125 736,000 87,312 0.1186 9.326 8.879 9.326 8.506 9.326 9,865 8.8511 9.65%
2003-04-28 0 0.114 0.114 0.116 0.113 0.117 1,654,000 190,292 0.1150 8.506 8.506 8.655 8.431 8.729 22,168 8.5839 -1.72%
2003-04-25 0 0.116 0.116 0.117 0.112 0.118 1,180,000 135,740 0.1150 8.655 8.655 8.729 8.356 8.804 15,815 8.5828 -1.69%
2003-04-24 0 0.118 0.117 0.118 0.117 0.129 5,660,000 673,574 0.1190 8.804 8.729 8.804 8.729 9.625 75,860 8.8791 -8.53%
2003-04-23 0 0.129 0.126 0.129 0.126 0.140 346,000 44,850 0.1296 9.625 9.401 9.625 9.401 10.45 4,637 9.6714 -7.86%
2003-04-22 0 0.140 0.134 0.140 0.135 0.140 388,000 53,528 0.1380 10.45 9.998 10.45 10.07 10.45 5,200 10.293 3.70%
2003-04-17 0 0.135 0.135 0.140 0.135 0.145 608,000 82,130 0.1351 10.07 10.07 10.45 10.07 10.82 8,149 10.079 -3.57%
2003-04-16 0 0.140 - 0.140 0.142 0.145 218,000 31,496 0.1445 10.45 - 10.45 10.59 10.82 2,922 10.780 -4.11%
2003-04-15 0 0.146 0.144 0.146 0.145 0.146 102,000 14,794 0.1450 10.89 10.74 10.89 10.82 10.89 1,367 10.821 1.39%
2003-04-14 0 0.144 0.140 0.145 0.140 0.145 394,000 56,582 0.1436 10.74 10.45 10.82 10.45 10.82 5,281 10.715 -0.69%
2003-04-11 0 0.145 0.142 0.145 0.145 0.145 220,000 31,900 0.1450 10.82 10.59 10.82 10.82 10.82 2,949 10.819 0.00%
2003-04-10 0 0.145 0.145 0.148 0.142 0.145 1,332,000 190,376 0.1429 10.82 10.82 11.04 10.59 10.82 17,853 10.664 0.00%
2003-04-09 0 0.145 0.145 0.148 0.145 0.149 244,000 35,558 0.1457 10.82 10.82 11.04 10.82 11.12 3,270 10.873 0.00%
2003-04-08 0 0.145 0.145 0.148 0.145 0.150 952,000 139,214 0.1462 10.82 10.82 11.04 10.82 11.19 12,760 10.911 -0.68%
2003-04-07 0 0.146 0.146 0.148 0.145 0.152 1,448,000 211,746 0.1462 10.89 10.89 11.04 10.82 11.34 19,407 10.911 0.69%
2003-04-04 0 0.145 0.145 0.148 0.145 0.145 38,000 5,510 0.1450 10.82 10.82 11.04 10.82 10.82 509 10.819 0.00%
2003-04-03 0 0.145 0.145 0.152 0.143 0.145 204,000 29,240 0.1433 10.82 10.82 11.34 10.67 10.82 2,734 10.694 1.40%
2003-04-02 0 0.143 0.140 0.145 0.140 0.143 928,000 130,984 0.1411 10.67 10.45 10.82 10.45 10.67 12,438 10.531 0.00%
2003-04-01 0 0.143 0.141 0.145 0.140 0.147 1,900,000 273,202 0.1438 10.67 10.52 10.82 10.45 10.97 25,465 10.728 -2.05%
2003-03-31 0 0.146 0.143 0.146 0.144 0.149 2,394,000 349,078 0.1458 10.89 10.67 10.89 10.74 11.12 32,086 10.879 1.39%
2003-03-28 0 0.144 0.143 0.145 0.143 0.149 248,000 35,866 0.1446 10.74 10.67 10.82 10.67 11.12 3,324 10.790 0.70%
2003-03-27 0 0.143 0.143 0.148 0.142 0.150 2,598,000 375,402 0.1445 10.67 10.67 11.04 10.59 11.19 34,821 10.781 0.00%
2003-03-26 0 0.143 0.142 0.143 0.138 0.143 1,726,000 243,676 0.1412 10.67 10.59 10.67 10.30 10.67 23,133 10.534 2.14%
2003-03-25 0 0.140 0.137 0.140 0.136 0.150 934,000 133,726 0.1432 10.45 10.22 10.45 10.15 11.19 12,518 10.682 -5.41%
2003-03-24 0 0.148 0.147 0.148 0.139 0.152 5,502,000 821,584 0.1493 11.04 10.97 11.04 10.37 11.34 73,743 11.141 8.03%
2003-03-21 0 0.137 0.137 0.148 0.128 0.137 4,264,000 561,242 0.1316 10.22 10.22 11.04 9.550 10.22 57,150 9.8205 6.20%
2003-03-20 0 0.129 0.128 0.129 0.128 0.129 642,000 82,358 0.1283 9.625 9.550 9.625 9.550 9.625 8,605 9.5713 2.38%
2003-03-19 0 0.126 0.126 0.128 0.125 0.128 2,542,000 320,982 0.1263 9.401 9.401 9.550 9.326 9.550 34,070 9.4212 4.13%
2003-03-18 0 0.121 0.121 0.122 0.121 0.123 1,342,000 164,226 0.1224 9.028 9.028 9.103 9.028 9.177 17,987 9.1304 0.83%
2003-03-17 0 0.120 0.120 0.121 0.120 0.121 744,000 89,404 0.1202 8.953 8.953 9.028 8.953 9.028 9,972 8.9657 0.84%
2003-03-14 0 0.119 0.118 0.119 0.117 0.119 270,000 31,942 0.1183 8.879 8.804 8.879 8.729 8.879 3,619 8.8267 3.48%
2003-03-13 0 0.115 0.115 0.120 0.110 0.122 2,752,000 321,100 0.1167 8.580 8.580 8.953 8.207 9.103 36,885 8.7055 -4.17%
2003-03-12 0 0.120 0.116 0.127 0.115 0.123 1,628,000 189,068 0.1161 8.953 8.655 9.476 8.580 9.177 21,820 8.6649 0.00%
2003-03-11 0 0.120 0.117 0.120 0.116 0.122 2,058,000 243,896 0.1185 8.953 8.729 8.953 8.655 9.103 27,583 8.8422 -2.44%
2003-03-10 0 0.123 0.122 0.125 0.123 0.130 1,574,000 197,394 0.1254 9.177 9.103 9.326 9.177 9.699 21,096 9.3569 -5.38%
2003-03-07 0 0.130 0.128 0.134 0.129 0.134 798,000 103,832 0.1301 9.699 9.550 9.998 9.625 9.998 10,695 9.7080 0.00%
2003-03-06 0 0.130 0.130 0.134 0.130 0.138 770,000 103,980 0.1350 9.699 9.699 9.998 9.699 10.30 10,320 10.075 -3.70%
2003-03-05 0 0.135 0.133 0.135 0.130 0.140 1,150,000 154,460 0.1343 10.07 9.923 10.07 9.699 10.45 15,413 10.021 -2.17%
2003-03-04 0 0.138 0.138 0.140 0.138 0.142 406,000 56,260 0.1386 10.30 10.30 10.45 10.30 10.59 5,442 10.339 0.00%
2003-03-03 0 0.138 - 0.140 0.138 0.149 776,000 108,442 0.1397 10.30 - 10.45 10.30 11.12 10,401 10.426 -2.82%
2003-02-28 0 0.142 0.142 0.145 0.142 0.149 300,000 44,130 0.1471 10.59 10.59 10.82 10.59 11.12 4,021 10.975 -2.07%
2003-02-27 0 0.145 0.145 0.146 0.144 0.152 564,000 81,768 0.1450 10.82 10.82 10.89 10.74 11.34 7,559 10.817 0.69%
2003-02-26 0 0.144 0.142 0.144 0.142 0.145 144,000 20,684 0.1436 10.74 10.59 10.74 10.59 10.82 1,930 10.717 0.70%
2003-02-25 0 0.143 0.142 0.143 0.144 0.149 760,000 110,248 0.1451 10.67 10.59 10.67 10.74 11.12 10,186 10.823 -4.03%
2003-02-24 0 0.149 0.145 0.149 0.145 0.150 758,000 110,324 0.1455 11.12 10.82 11.12 10.82 11.19 10,159 10.859 2.76%
2003-02-21 0 0.145 0.145 0.150 0.145 0.150 424,000 61,608 0.1453 10.82 10.82 11.19 10.82 11.19 5,683 10.841 -2.03%
2003-02-20 0 0.148 0.146 0.148 0.145 0.148 956,000 139,684 0.1461 11.04 10.89 11.04 10.82 11.04 12,813 10.902 2.07%
2003-02-19 0 0.145 0.145 0.150 0.145 0.146 224,000 32,624 0.1456 10.82 10.82 11.19 10.82 10.89 3,002 10.867 0.00%
2003-02-18 0 0.145 0.145 0.150 0.145 0.150 2,748,000 409,158 0.1489 10.82 10.82 11.19 10.82 11.19 36,831 11.109 -1.36%
2003-02-17 0 0.147 0.147 0.150 0.145 0.152 1,688,000 253,860 0.1504 10.97 10.97 11.19 10.82 11.34 22,624 11.221 0.00%
2003-02-14 0 0.147 0.142 0.150 0.142 0.147 170,000 24,380 0.1434 10.97 10.59 11.19 10.59 10.97 2,278 10.700 -0.68%
2003-02-13 0 0.148 0.147 0.148 0.147 0.150 428,000 63,994 0.1495 11.04 10.97 11.04 10.97 11.19 5,736 11.156 0.68%
2003-02-12 0 0.147 0.142 0.147 0.143 0.152 3,508,000 516,774 0.1473 10.97 10.59 10.97 10.67 11.34 47,017 10.991 -2.00%
2003-02-11 0 0.150 0.149 0.152 0.149 0.153 770,000 116,358 0.1511 11.19 11.12 11.34 11.12 11.42 10,320 11.275 -0.66%
2003-02-10 0 0.151 0.151 0.154 0.150 0.157 340,000 51,934 0.1527 11.27 11.27 11.49 11.19 11.71 4,557 11.397 -1.95%
2003-02-07 0 0.154 0.153 0.156 0.154 0.160 116,000 17,980 0.1550 11.49 11.42 11.64 11.49 11.94 1,555 11.565 -1.28%
2003-02-06 0 0.156 0.155 0.158 0.156 0.160 564,000 89,368 0.1585 11.64 11.56 11.79 11.64 11.94 7,559 11.822 -1.89%
2003-02-05 0 0.159 0.157 0.159 0.158 0.162 136,000 21,820 0.1604 11.86 11.71 11.86 11.79 12.09 1,823 11.971 0.63%
2003-02-04 0 0.158 0.158 0.159 0.155 0.160 356,000 56,400 0.1584 11.79 11.79 11.86 11.56 11.94 4,771 11.820 2.60%
2003-01-30 0 0.154 0.150 0.154 0.153 0.155 188,000 28,852 0.1535 11.49 11.19 11.49 11.42 11.56 2,520 11.450 3.36%
2003-01-29 0 0.149 0.149 0.153 0.148 0.154 454,000 68,602 0.1511 11.12 11.12 11.42 11.04 11.49 6,085 11.274 -3.25%
2003-01-28 0 0.154 0.150 0.155 0.150 0.158 1,732,000 265,878 0.1535 11.49 11.19 11.56 11.19 11.79 23,214 11.453 -1.28%
2003-01-27 0 0.156 0.151 0.156 0.149 0.157 1,106,000 169,846 0.1536 11.64 11.27 11.64 11.12 11.71 14,824 11.458 0.65%
2003-01-24 0 0.155 0.150 0.155 0.151 0.160 2,950,000 455,080 0.1543 11.56 11.19 11.56 11.27 11.94 39,539 11.510 -1.90%
2003-01-23 0 0.158 0.157 0.158 0.158 0.159 458,000 72,414 0.1581 11.79 11.71 11.79 11.79 11.86 6,139 11.797 -0.63%
2003-01-22 0 0.159 0.156 0.159 0.159 0.160 246,000 39,194 0.1593 11.86 11.64 11.86 11.86 11.94 3,297 11.887 -1.24%
2003-01-21 0 0.161 0.156 0.161 0.155 0.161 5,594,000 880,242 0.1574 12.01 11.64 12.01 11.56 12.01 74,976 11.740 0.63%
2003-01-20 0 0.160 0.160 0.161 0.158 0.161 1,562,000 249,942 0.1600 11.94 11.94 12.01 11.79 12.01 20,935 11.939 0.00%
2003-01-17 0 0.160 0.159 0.161 0.158 0.161 1,510,000 240,584 0.1593 11.94 11.86 12.01 11.79 12.01 20,238 11.888 0.63%
2003-01-16 0 0.159 0.159 0.161 0.158 0.161 1,508,000 240,288 0.1593 11.86 11.86 12.01 11.79 12.01 20,212 11.889 -0.63%
2003-01-15 0 0.160 0.159 0.161 0.158 0.161 3,392,000 541,542 0.1597 11.94 11.86 12.01 11.79 12.01 45,463 11.912 0.00%
2003-01-14 0 0.160 0.159 0.161 0.158 0.168 4,196,000 673,220 0.1604 11.94 11.86 12.01 11.79 12.53 56,238 11.971 -0.62%
2003-01-13 0 0.161 0.160 0.163 0.159 0.166 3,208,000 522,124 0.1628 12.01 11.94 12.16 11.86 12.39 42,996 12.143 1.26%
2003-01-10 0 0.159 0.159 0.161 0.158 0.159 2,536,000 401,284 0.1582 11.86 11.86 12.01 11.79 11.86 33,990 11.806 0.63%
2003-01-09 0 0.158 0.158 0.159 0.156 0.159 1,372,000 215,598 0.1571 11.79 11.79 11.86 11.64 11.86 18,389 11.724 1.28%
2003-01-08 0 0.156 0.154 0.156 0.153 0.157 456,000 70,626 0.1549 11.64 11.49 11.64 11.42 11.71 6,112 11.556 0.00%
2003-01-07 0 0.156 0.156 0.157 0.153 0.158 4,120,000 640,548 0.1555 11.64 11.64 11.71 11.42 11.79 55,220 11.600 -0.64%
2003-01-06 0 0.157 0.155 0.157 0.155 0.161 830,000 130,442 0.1572 11.71 11.56 11.71 11.56 12.01 11,124 11.726 1.29%
2003-01-03 0 0.155 0.154 0.157 0.155 0.161 2,562,000 403,728 0.1576 11.56 11.49 11.71 11.56 12.01 34,338 11.757 -1.27%
2003-01-02 0 0.157 0.157 0.158 0.155 0.158 1,808,000 283,498 0.1568 11.71 11.71 11.79 11.56 11.79 24,232 11.699 1.95%
2002-12-31 0 0.154 0.154 0.158 0.154 0.159 4,754,000 741,654 0.1560 11.49 11.49 11.79 11.49 11.86 63,717 11.640 -1.91%
2002-12-30 0 0.157 0.157 0.158 0.156 0.160 852,000 133,660 0.1569 11.71 11.71 11.79 11.64 11.94 11,419 11.705 0.00%
2002-12-27 0 0.157 0.157 0.159 0.157 0.162 2,978,000 471,752 0.1584 11.71 11.71 11.86 11.71 12.09 39,914 11.819 -1.87%
2002-12-24 0 0.160 0.159 0.160 0.159 0.161 1,080,000 173,286 0.1605 11.94 11.86 11.94 11.86 12.01 14,475 11.971 0.63%
2002-12-23 0 0.159 0.158 0.159 0.157 0.161 824,000 130,854 0.1588 11.86 11.79 11.86 11.71 12.01 11,044 11.848 -0.63%
2002-12-20 0 0.160 0.158 0.161 0.156 0.160 3,456,000 544,192 0.1575 11.94 11.79 12.01 11.64 11.94 46,320 11.748 2.56%
2002-12-19 0 0.156 0.155 0.158 0.156 0.160 2,382,000 375,120 0.1575 11.64 11.56 11.79 11.64 11.94 31,926 11.750 -1.89%
2002-12-18 0 0.159 0.159 0.160 0.159 0.162 3,280,000 528,038 0.1610 11.86 11.86 11.94 11.86 12.09 43,961 12.011 -1.85%
2002-12-17 0 0.162 0.160 0.162 0.160 0.163 2,378,000 384,038 0.1615 12.09 11.94 12.09 11.94 12.16 31,872 12.049 0.00%
2002-12-16 0 0.162 0.161 0.162 0.158 0.162 3,988,000 637,416 0.1598 12.09 12.01 12.09 11.79 12.09 53,451 11.925 2.53%
2002-12-13 0 0.158 0.157 0.159 0.155 0.161 5,436,000 861,304 0.1584 11.79 11.71 11.86 11.56 12.01 72,858 11.822 -1.25%
2002-12-12 0 0.160 0.158 0.160 0.159 0.161 1,668,000 267,008 0.1601 11.94 11.79 11.94 11.86 12.01 22,356 11.943 0.00%
2002-12-11 0 0.160 0.160 0.161 0.158 0.164 3,320,000 536,386 0.1616 11.94 11.94 12.01 11.79 12.24 44,498 12.054 0.63%
2002-12-10 0 0.159 0.159 0.160 0.156 0.160 3,326,000 526,474 0.1583 11.86 11.86 11.94 11.64 11.94 44,578 11.810 0.63%
2002-12-09 0 0.158 0.158 0.159 0.158 0.160 1,736,000 276,402 0.1592 11.79 11.79 11.86 11.79 11.94 23,267 11.879 -2.47%
2002-12-06 0 0.162 0.162 0.163 0.160 0.164 1,818,000 293,464 0.1614 12.09 12.09 12.16 11.94 12.24 24,366 12.044 -1.22%
2002-12-05 0 0.164 0.163 0.164 0.162 0.165 3,852,000 629,140 0.1633 12.24 12.16 12.24 12.09 12.31 51,628 12.186 3.14%
2002-12-04 0 0.159 0.158 0.160 0.158 0.165 6,388,000 1,030,346 0.1613 11.86 11.79 11.94 11.79 12.31 85,618 12.034 0.63%
2002-12-03 0 0.158 0.157 0.158 0.158 0.163 10,070,000 1,594,628 0.1584 11.79 11.71 11.79 11.79 12.16 134,967 11.815 -1.25%
2002-12-02 0 0.160 0.159 0.161 0.160 0.165 1,946,000 312,832 0.1608 11.94 11.86 12.01 11.94 12.31 26,082 11.994 0.00%
2002-11-29 0 0.160 0.160 0.161 0.159 0.165 2,404,000 385,814 0.1605 11.94 11.94 12.01 11.86 12.31 32,221 11.974 -0.62%
2002-11-28 0 0.161 0.161 0.163 0.160 0.165 4,182,000 678,714 0.1623 12.01 12.01 12.16 11.94 12.31 56,051 12.109 -0.62%
2002-11-27 0 0.162 0.161 0.162 0.160 0.170 6,724,000 1,093,844 0.1627 12.09 12.01 12.09 11.94 12.68 90,121 12.138 -2.41%
2002-11-26 0 0.166 0.166 0.168 0.166 0.177 7,722,000 1,329,772 0.1722 12.39 12.39 12.53 12.39 13.21 103,497 12.848 -2.35%
2002-11-25 0 0.170 0.170 0.171 0.170 0.173 2,318,000 395,032 0.1704 12.68 12.68 12.76 12.68 12.91 31,068 12.715 -0.58%
2002-11-22 0 0.171 0.171 0.172 0.170 0.173 1,082,000 184,586 0.1706 12.76 12.76 12.83 12.68 12.91 14,502 12.728 1.18%
2002-11-21 0 0.169 0.169 0.171 0.169 0.174 1,700,000 291,242 0.1713 12.61 12.61 12.76 12.61 12.98 22,785 12.782 -0.59%
2002-11-20 0 0.170 0.170 0.171 0.170 0.174 926,000 158,920 0.1716 12.68 12.68 12.76 12.68 12.98 12,411 12.805 -1.16%
2002-11-19 0 0.172 0.171 0.172 0.170 0.174 2,930,000 503,378 0.1718 12.83 12.76 12.83 12.68 12.98 39,270 12.818 1.18%
2002-11-18 0 0.170 0.170 0.171 0.170 0.176 2,730,000 467,830 0.1714 12.68 12.68 12.76 12.68 13.13 36,590 12.786 -2.30%
2002-11-15 0 0.174 0.173 0.174 0.172 0.176 2,226,000 385,622 0.1732 12.98 12.91 12.98 12.83 13.13 29,835 12.925 1.75%
2002-11-14 0 0.171 0.171 0.173 0.171 0.176 2,014,000 349,564 0.1736 12.76 12.76 12.91 12.76 13.13 26,993 12.950 -1.72%
2002-11-13 0 0.174 0.173 0.174 0.170 0.175 4,410,000 766,250 0.1738 12.98 12.91 12.98 12.68 13.06 59,107 12.964 2.96%
2002-11-12 0 0.169 0.169 0.171 0.169 0.173 44,484,000 7,634,140 0.1716 12.61 12.61 12.76 12.61 12.91 596,214 12.804 -0.59%
2002-11-11 0 0.170 0.170 0.171 0.164 0.173 5,470,000 924,870 0.1691 12.68 12.68 12.76 12.24 12.91 73,314 12.615 6.25%
2002-11-08 0 0.160 0.159 0.160 0.159 0.165 6,370,000 1,022,538 0.1605 11.94 11.86 11.94 11.86 12.31 85,376 11.977 -3.03%
2002-11-07 0 0.165 0.163 0.165 0.163 0.170 1,098,000 180,894 0.1647 12.31 12.16 12.31 12.16 12.68 14,716 12.292 -0.60%
2002-11-06 0 0.166 0.164 0.166 0.164 0.171 2,250,000 375,432 0.1669 12.39 12.24 12.39 12.24 12.76 30,156 12.449 -1.19%
2002-11-05 0 0.168 0.166 0.168 0.167 0.170 1,294,000 218,076 0.1685 12.53 12.39 12.53 12.46 12.68 17,343 12.574 0.60%
2002-11-04 0 0.167 0.166 0.167 0.158 0.168 6,082,000 997,424 0.1640 12.46 12.39 12.46 11.79 12.53 81,516 12.236 5.70%
2002-11-01 0 0.158 0.157 0.158 0.157 0.161 4,714,000 749,062 0.1589 11.79 11.71 11.79 11.71 12.01 63,181 11.856 2.60%
2002-10-31 0 0.154 0.152 0.156 0.152 0.174 10,350,000 1,733,752 0.1675 11.49 11.34 11.64 11.34 12.98 138,720 12.498 -8.88%
2002-10-30 0 0.169 0.167 0.170 0.165 0.171 4,390,000 737,028 0.1679 12.61 12.46 12.68 12.31 12.76 58,839 12.526 1.81%
2002-10-29 0 0.166 0.163 0.167 0.162 0.178 13,308,000 2,292,100 0.1722 12.39 12.16 12.46 12.09 13.28 178,366 12.851 -5.68%
2002-10-28 0 0.176 0.176 0.178 0.174 0.179 21,308,000 3,759,300 0.1764 13.13 13.13 13.28 12.98 13.36 285,589 13.163 -0.56%
2002-10-25 0 0.177 0.177 0.178 0.172 0.178 10,482,000 1,834,316 0.1750 13.21 13.21 13.28 12.83 13.28 140,489 13.057 0.00%
2002-10-24 0 0.177 0.175 0.177 0.161 0.177 18,396,000 3,164,428 0.1720 13.21 13.06 13.21 12.01 13.21 246,559 12.834 9.94%
2002-10-23 0 0.161 0.161 0.162 0.160 0.165 10,182,000 1,647,842 0.1618 12.01 12.01 12.09 11.94 12.31 136,468 12.075 -1.83%
2002-10-22 0 0.164 0.163 0.164 0.163 0.165 12,362,000 2,025,032 0.1638 12.24 12.16 12.24 12.16 12.31 165,686 12.222 0.61%
2002-10-21 0 0.163 0.162 0.164 0.162 0.170 9,014,000 1,485,580 0.1648 12.16 12.09 12.24 12.09 12.68 120,814 12.296 -0.61%
2002-10-18 0 0.164 0.162 0.164 0.155 0.166 18,040,000 2,901,432 0.1608 12.24 12.09 12.24 11.56 12.39 241,788 12.000 5.81%
2002-10-17 0 0.155 0.155 0.156 0.142 0.156 9,328,000 1,390,282 0.1490 11.56 11.56 11.64 10.59 11.64 125,022 11.120 9.15%
2002-10-16 0 0.142 0.142 0.143 0.140 0.160 10,368,000 1,562,186 0.1507 10.59 10.59 10.67 10.45 11.94 138,961 11.242 -7.79%
2002-10-15 0 0.154 0.153 0.155 0.130 0.154 16,082,000 2,312,592 0.1438 11.49 11.42 11.56 9.699 11.49 215,545 10.729 18.46%
2002-10-11 0 0.130 0.128 0.130 0.128 0.131 2,458,000 318,688 0.1297 9.699 9.550 9.699 9.550 9.774 32,944 9.6735 2.36%
2002-10-10 0 0.127 0.127 0.130 0.126 0.131 1,480,000 189,886 0.1283 9.476 9.476 9.699 9.401 9.774 19,836 9.5727 -0.78%
2002-10-09 0 0.128 0.127 0.130 0.128 0.135 2,670,000 349,468 0.1309 9.550 9.476 9.699 9.550 10.07 35,786 9.7656 -3.76%
2002-10-08 0 0.133 0.132 0.133 0.130 0.133 9,738,000 1,279,190 0.1314 9.923 9.849 9.923 9.699 9.923 130,517 9.8009 3.91%
2002-10-07 0 0.128 0.128 0.129 0.128 0.130 4,964,000 641,434 0.1292 9.550 9.550 9.625 9.550 9.699 66,532 9.6410 0.00%
2002-10-04 0 0.128 0.128 0.130 0.124 0.130 16,342,000 2,084,480 0.1276 9.550 9.550 9.699 9.252 9.699 219,030 9.5169 4.07%
2002-10-03 0 0.123 0.123 0.125 0.121 0.130 7,096,000 880,240 0.1240 9.177 9.177 9.326 9.028 9.699 95,107 9.2553 -5.38%
2002-10-02 0 0.130 0.128 0.130 0.130 0.135 9,950,000 1,308,466 0.1315 9.699 9.550 9.699 9.699 10.07 133,359 9.8116 0.00%
2002-09-30 0 0.130 0.126 0.130 0.127 0.131 11,724,000 1,518,272 0.1295 9.699 9.401 9.699 9.476 9.774 157,135 9.6622 2.36%
2002-09-27 0 0.127 0.125 0.127 0.125 0.130 4,410,000 560,536 0.1271 9.476 9.326 9.476 9.326 9.699 59,107 9.4835 0.79%
2002-09-26 0 0.126 0.126 0.127 0.126 0.133 10,518,000 1,353,020 0.1286 9.401 9.401 9.476 9.401 9.923 140,972 9.5978 -3.08%
2002-09-25 0 0.130 0.130 0.137 0.128 0.132 7,030,000 913,062 0.1299 9.699 9.699 10.22 9.550 9.849 94,222 9.6905 0.00%
2002-09-24 0 0.130 0.129 0.131 0.126 0.137 7,790,000 1,012,350 0.1300 9.699 9.625 9.774 9.401 10.22 104,408 9.6961 3.17%
2002-09-23 0 0.126 0.124 0.126 0.123 0.130 4,302,000 545,920 0.1269 9.401 9.252 9.401 9.177 9.699 57,659 9.4680 -2.33%
2002-09-20 0 0.129 0.129 0.130 0.128 0.132 3,718,000 482,932 0.1299 9.625 9.625 9.699 9.550 9.849 49,832 9.6912 -3.73%
2002-09-19 0 0.134 0.134 0.135 0.132 0.135 6,012,000 804,738 0.1339 9.998 9.998 10.07 9.849 10.07 80,578 9.9871 3.08%
2002-09-18 0 0.130 0.130 0.133 0.122 0.132 5,860,000 742,558 0.1267 9.699 9.699 9.923 9.103 9.849 78,541 9.4544 0.00%
2002-09-17 0 0.130 0.128 0.133 0.127 0.142 3,908,000 514,380 0.1316 9.699 9.550 9.923 9.476 10.59 52,378 9.8204 -6.47%
2002-09-16 0 0.139 0.138 0.140 0.118 0.154 20,754,000 2,791,784 0.1345 10.37 10.30 10.45 8.804 11.49 278,163 10.036 -10.32%
2002-09-13 0 0.155 0.154 0.156 0.153 0.168 14,144,000 2,252,286 0.1592 11.56 11.49 11.64 11.42 12.53 189,570 11.881 -9.88%
2002-09-12 0 0.172 0.172 0.173 0.170 0.175 4,188,000 719,908 0.1719 12.83 12.83 12.91 12.68 13.06 56,131 12.825 -1.71%
2002-09-11 0 0.175 0.175 0.178 0.170 0.180 3,980,000 700,480 0.1760 13.06 13.06 13.28 12.68 13.43 53,343 13.132 -5.41%
2002-09-10 0 0.185 0.182 0.185 0.183 0.187 1,000,000 185,250 0.1853 13.80 13.58 13.80 13.65 13.95 13,403 13.822 -0.54%
2002-09-09 0 0.186 0.183 0.186 0.184 0.188 1,036,000 193,512 0.1868 13.88 13.65 13.88 13.73 14.03 13,885 13.936 -2.11%
2002-09-06 0 0.190 0.185 0.190 0.188 0.191 880,000 167,170 0.1900 14.18 13.80 14.18 14.03 14.25 11,795 14.174 -1.04%
2002-09-05 0 0.192 0.188 0.194 0.188 0.192 4,550,000 872,920 0.1919 14.33 14.03 14.47 14.03 14.33 60,983 14.314 0.00%
2002-09-04 0 0.192 0.191 0.195 0.184 0.193 2,844,000 534,174 0.1878 14.33 14.25 14.55 13.73 14.40 38,118 14.014 0.52%
2002-09-03 0 0.191 0.191 0.193 0.191 0.195 1,050,000 201,250 0.1917 14.25 14.25 14.40 14.25 14.55 14,073 14.300 -3.05%
2002-09-02 0 0.197 0.197 0.199 0.197 0.200 3,020,000 599,762 0.1986 14.70 14.70 14.85 14.70 14.92 40,477 14.817 -2.96%
2002-08-30 0 0.203 0.203 0.204 0.199 0.205 2,874,000 579,214 0.2015 15.15 15.15 15.22 14.85 15.30 38,520 15.037 0.50%
2002-08-29 0 0.202 0.201 0.202 0.195 0.202 2,180,000 432,870 0.1986 15.07 15.00 15.07 14.55 15.07 29,218 14.815 2.02%
2002-08-28 0 0.198 0.196 0.199 0.194 0.206 22,020,000 4,344,850 0.1973 14.77 14.62 14.85 14.47 15.37 295,131 14.722 -0.50%
2002-08-27 0 0.199 0.198 0.199 0.194 0.210 35,108,000 6,956,948 0.1982 14.85 14.77 14.85 14.47 15.67 470,548 14.785 -2.93%
2002-08-26 0 0.205 0.204 0.207 0.204 0.210 1,850,000 381,450 0.2062 15.30 15.22 15.44 15.22 15.67 24,795 15.384 -1.44%
2002-08-23 0 0.208 0.206 0.209 0.205 0.216 6,682,000 1,405,406 0.2103 15.52 15.37 15.59 15.30 16.12 89,558 15.693 -2.80%
2002-08-22 0 0.214 0.215 0.216 0.213 0.219 9,940,000 2,141,312 0.2154 15.97 16.04 16.12 15.89 16.34 133,225 16.073 0.47%
2002-08-21 0 0.213 0.213 0.215 0.206 0.213 5,184,000 1,095,116 0.2112 15.89 15.89 16.04 15.37 15.89 69,481 15.761 1.43%
2002-08-20 0 0.210 0.209 0.210 0.207 0.227 45,788,000 10,010,058 0.2186 15.67 15.59 15.67 15.44 16.94 613,691 16.311 -2.78%
2002-08-19 0 0.216 0.215 0.216 0.195 0.218 43,528,000 9,068,960 0.2083 16.12 16.04 16.12 14.55 16.27 583,401 15.545 11.34%
2002-08-16 0 0.194 0.194 0.197 0.194 0.199 7,334,000 1,440,906 0.1965 14.47 14.47 14.70 14.47 14.85 98,297 14.659 1.57%
2002-08-15 0 0.191 0.189 0.191 0.190 0.201 7,356,000 1,429,388 0.1943 14.25 14.10 14.25 14.18 15.00 98,592 14.498 1.60%
2002-08-14 0 0.188 0.186 0.187 0.184 0.194 2,200,000 413,870 0.1881 14.03 13.88 13.95 13.73 14.47 29,486 14.036 -3.09%
2002-08-13 0 0.194 0.193 0.194 0.187 0.196 6,586,000 1,263,602 0.1919 14.47 14.40 14.47 13.95 14.62 88,271 14.315 -0.51%
2002-08-12 0 0.195 0.194 0.197 0.193 0.203 3,732,000 729,280 0.1954 14.55 14.47 14.70 14.40 15.15 50,020 14.580 -1.52%
2002-08-09 0 0.198 0.196 0.198 0.195 0.200 10,204,000 2,009,372 0.1969 14.77 14.62 14.77 14.55 14.92 136,763 14.692 3.12%
2002-08-08 0 0.192 0.191 0.192 0.188 0.192 7,504,000 1,427,172 0.1902 14.33 14.25 14.33 14.03 14.33 100,575 14.190 2.13%
2002-08-07 0 0.188 0.187 0.188 0.185 0.191 13,794,000 2,602,740 0.1887 14.03 13.95 14.03 13.80 14.25 184,879 14.078 5.03%
2002-08-06 0 0.179 0.178 0.179 0.176 0.183 3,256,000 586,272 0.1801 13.36 13.28 13.36 13.13 13.65 43,640 13.434 -3.76%
2002-08-05 0 0.186 0.186 0.187 0.181 0.191 11,756,000 2,186,846 0.1860 13.88 13.88 13.95 13.50 14.25 157,564 13.879 3.33%
2002-08-02 0 0.180 0.180 0.184 0.176 0.181 3,142,000 563,466 0.1793 13.43 13.43 13.73 13.13 13.50 42,112 13.380 -1.10%
2002-08-01 0 0.182 0.182 0.184 0.180 0.189 10,032,000 1,847,146 0.1841 13.58 13.58 13.73 13.43 14.10 134,458 13.738 1.68%
2002-07-31 0 0.179 0.180 0.181 0.169 0.195 14,006,000 2,495,576 0.1782 13.36 13.43 13.50 12.61 14.55 187,721 13.294 -8.21%
2002-07-30 0 0.195 0.195 0.199 0.195 0.215 18,322,000 3,818,906 0.2084 14.55 14.55 14.85 14.55 16.04 245,568 15.551 -4.41%
2002-07-29 0 0.204 0.203 0.204 0.200 0.219 34,158,000 7,020,066 0.2055 15.22 15.15 15.22 14.92 16.34 457,816 15.334 8.51%
2002-07-26 0 0.188 0.187 0.188 0.160 0.234 32,612,000 6,308,856 0.1935 14.03 13.95 14.03 11.94 17.46 437,095 14.434 -20.34%
2002-07-25 0 0.236 0.234 0.236 0.234 0.260 19,150,000 4,766,764 0.2489 17.61 17.46 17.61 17.46 19.40 256,665 18.572 -1.26%
2002-07-24 0 0.239 0.239 0.240 0.234 0.244 9,642,000 2,303,082 0.2389 17.83 17.83 17.91 17.46 18.21 129,231 17.821 -4.40%
2002-07-23 0 0.250 0.249 0.250 0.231 0.250 37,696,000 9,156,476 0.2429 18.65 18.58 18.65 17.24 18.65 505,235 18.123 3.73%
2002-07-22 0 0.241 0.244 0.245 0.239 0.255 24,582,000 6,093,550 0.2479 17.98 18.21 18.28 17.83 19.03 329,470 18.495 -9.06%
2002-07-19 0 0.265 0.260 0.265 0.239 0.270 86,472,000 22,007,782 0.2545 19.77 19.40 19.77 17.83 20.14 1,158,974 18.989 3.92%
2002-07-18 0 0.255 0.255 0.260 0.255 0.285 38,584,000 10,127,430 0.2625 19.03 19.03 19.40 19.03 21.26 517,137 19.584 -8.93%
2002-07-17 0 0.280 0.275 0.280 0.270 0.305 24,556,000 6,847,790 0.2789 20.89 20.52 20.89 20.14 22.76 329,121 20.806 -6.67%
2002-07-16 0 0.300 0.295 0.300 0.295 0.315 26,934,000 8,186,090 0.3039 22.38 22.01 22.38 22.01 23.50 360,993 22.677 -6.25%
2002-07-15 0 0.320 0.320 0.325 0.315 0.335 33,964,000 10,991,340 0.3236 23.88 23.88 24.25 23.50 24.99 455,215 24.145 -4.48%
2002-07-12 0 0.335 0.335 0.340 0.315 0.340 38,230,000 12,474,300 0.3263 24.99 24.99 25.37 23.50 25.37 512,392 24.345 6.35%
2002-07-11 0 0.315 0.310 0.315 0.295 0.315 20,992,000 6,375,460 0.3037 23.50 23.13 23.50 22.01 23.50 281,353 22.660 1.61%
2002-07-10 0 0.310 0.310 0.315 0.310 0.320 28,442,000 8,969,020 0.3153 23.13 23.13 23.50 23.13 23.88 381,205 23.528 -3.12%
2002-07-09 0 0.320 0.315 0.320 0.315 0.320 14,340,000 4,561,070 0.3181 23.88 23.50 23.88 23.50 23.88 192,197 23.731 -1.54%
2002-07-08 0 0.325 0.315 0.325 0.315 0.340 54,060,000 17,627,660 0.3261 24.25 23.50 24.25 23.50 25.37 724,560 24.329 3.17%
2002-07-05 0 0.315 0.315 0.320 0.315 0.330 16,026,000 5,104,080 0.3185 23.50 23.50 23.88 23.50 24.62 214,795 23.763 -3.08%
2002-07-04 0 0.325 0.325 0.330 0.325 0.345 54,614,000 18,319,560 0.3354 24.25 24.25 24.62 24.25 25.74 731,985 25.027 -1.52%
2002-07-03 0 0.330 0.325 0.330 0.315 0.330 55,678,000 17,918,580 0.3218 24.62 24.25 24.62 23.50 24.62 746,246 24.012 6.45%
2002-07-02 0 0.310 0.305 0.310 0.305 0.315 11,034,000 3,396,100 0.3078 23.13 22.76 23.13 22.76 23.50 147,887 22.964 -3.12%
2002-06-28 0 0.320 0.315 0.320 0.310 0.325 31,510,000 10,070,060 0.3196 23.88 23.50 23.88 23.13 24.25 422,325 23.844 3.23%
2002-06-27 0 0.310 0.310 0.315 0.305 0.310 17,256,000 5,306,340 0.3075 23.13 23.13 23.50 22.76 23.13 231,280 22.943 5.08%
2002-06-26 0 0.295 0.295 0.300 0.290 0.310 19,166,000 5,713,280 0.2981 22.01 22.01 22.38 21.64 23.13 256,880 22.241 -3.28%
2002-06-25 0 0.305 0.305 0.310 0.295 0.320 26,488,000 8,215,900 0.3102 22.76 22.76 23.13 22.01 23.88 355,016 23.142 1.67%
2002-06-24 0 0.300 0.300 0.305 0.275 0.305 16,138,000 4,703,160 0.2914 22.38 22.38 22.76 20.52 22.76 216,296 21.744 7.14%
2002-06-21 0 0.280 0.280 0.285 0.270 0.285 12,000,000 3,331,600 0.2776 20.89 20.89 21.26 20.14 21.26 160,835 20.714 -1.75%
2002-06-20 0 0.285 0.280 0.285 0.265 0.285 18,932,000 5,259,040 0.2778 21.26 20.89 21.26 19.77 21.26 253,743 20.726 3.64%
2002-06-19 0 0.275 0.270 0.275 0.265 0.300 54,670,000 15,292,250 0.2797 20.52 20.14 20.52 19.77 22.38 732,736 20.870 3.77%
2002-06-18 0 0.265 0.260 0.265 0.255 0.295 36,382,000 9,967,740 0.2740 19.77 19.40 19.77 19.03 22.01 487,624 20.441 -8.62%
2002-06-17 0 0.290 0.285 0.290 0.265 0.330 48,756,000 14,305,300 0.2934 21.64 21.26 21.64 19.77 24.62 653,471 21.891 -10.77%
2002-06-14 0 0.325 0.325 0.330 0.320 0.340 39,236,000 12,817,940 0.3267 24.25 24.25 24.62 23.88 25.37 525,875 24.374 -4.41%
2002-06-13 0 0.340 0.335 0.345 0.335 0.350 8,654,000 2,962,570 0.3423 25.37 24.99 25.74 24.99 26.11 115,989 25.542 -1.45%
2002-06-12 0 0.345 0.335 0.345 0.330 0.345 14,748,000 4,990,630 0.3384 25.74 24.99 25.74 24.62 25.74 197,666 25.248 0.00%
2002-06-11 0 0.345 0.340 0.345 0.340 0.360 8,806,000 3,050,490 0.3464 25.74 25.37 25.74 25.37 26.86 118,026 25.846 -2.82%
2002-06-10 0 0.355 0.355 0.360 0.345 0.360 29,156,000 10,396,810 0.3566 26.49 26.49 26.86 25.74 26.86 390,774 26.606 4.41%
2002-06-07 0 0.340 0.340 0.345 0.335 0.350 27,434,000 9,454,640 0.3446 25.37 25.37 25.74 24.99 26.11 367,695 25.713 -4.23%
2002-06-06 0 0.355 0.350 0.355 0.350 0.365 20,538,000 7,340,260 0.3574 26.49 26.11 26.49 26.11 27.23 275,268 26.666 -1.39%
2002-06-05 0 0.360 0.355 0.360 0.340 0.360 30,407,892 10,789,354 0.3548 26.86 26.49 26.86 25.37 26.86 407,553 26.473 5.88%
2002-06-04 0 0.340 0.335 0.340 0.330 0.340 24,942,000 8,351,490 0.3348 25.37 24.99 25.37 24.62 25.37 334,295 24.982 0.00%
2002-06-03 0 0.340 0.335 0.340 0.320 0.355 78,910,000 26,924,510 0.3412 25.37 24.99 25.37 23.88 26.49 1,057,621 25.458 -2.86%
2002-05-31 0 0.350 0.345 0.350 0.345 0.370 86,670,000 31,355,480 0.3618 26.11 25.74 26.11 25.74 27.61 1,161,628 26.993 -4.11%
2002-05-30 0 0.365 0.360 0.365 0.345 0.375 131,924,000 47,083,710 0.3569 27.23 26.86 27.23 25.74 27.98 1,768,162 26.629 -1.35%
2002-05-29 0 0.370 0.365 0.370 0.360 0.370 56,666,000 20,793,200 0.3669 27.61 27.23 27.61 26.86 27.61 759,488 27.378 1.37%
2002-05-28 0 0.365 0.365 0.370 0.360 0.385 125,752,000 46,565,720 0.3703 27.23 27.23 27.61 26.86 28.73 1,685,439 27.628 -2.67%
2002-05-27 0 0.375 0.375 0.380 0.310 0.380 197,490,000 69,591,690 0.3524 27.98 27.98 28.35 23.13 28.35 2,646,935 26.291 17.19%
2002-05-24 0 0.320 0.315 0.320 0.310 0.320 45,776,000 14,327,140 0.3130 23.88 23.50 23.88 23.13 23.88 613,530 23.352 1.59%
2002-05-23 0 0.315 0.310 0.315 0.310 0.320 34,290,000 10,797,350 0.3149 23.50 23.13 23.50 23.13 23.88 459,585 23.494 1.61%
2002-05-22 0 0.310 0.305 0.310 0.300 0.315 65,728,000 20,006,540 0.3044 23.13 22.76 23.13 22.38 23.50 880,945 22.710 5.08%
2002-05-21 0 0.295 0.295 0.300 0.290 0.310 64,588,000 19,155,680 0.2966 22.01 22.01 22.38 21.64 23.13 865,665 22.128 -4.84%
2002-05-17 0 0.310 0.310 0.315 0.310 0.325 71,372,000 22,406,380 0.3139 23.13 23.13 23.50 23.13 24.25 956,590 23.423 -3.12%
2002-05-16 0 0.320 0.315 0.320 0.300 0.330 476,345,000 143,613,893 0.3015 23.88 23.50 23.88 22.38 24.62 6,384,396 22.495 1.59%
2002-05-15 1 0.315 - - - - 0 0 - 23.50 - - - - 0 - 0.00%
2002-05-14 1 0.315 0.315 0.320 0.310 0.340 133,776,000 44,340,900 0.3315 23.50 23.50 23.88 23.13 25.37 1,792,984 24.730 1.61%
2002-05-13 0 0.310 0.310 0.315 0.270 0.315 196,590,000 56,813,870 0.2890 23.13 23.13 23.50 20.14 23.50 2,634,873 21.562 19.23%
2002-05-10 0 0.260 0.255 0.260 0.249 0.270 53,198,000 13,768,490 0.2588 19.40 19.03 19.40 18.58 20.14 713,006 19.310 4.00%
2002-05-09 0 0.250 0.250 0.255 0.225 0.260 157,382,000 39,083,922 0.2483 18.65 18.65 19.03 16.79 19.40 2,109,372 18.529 13.64%
2002-05-08 0 0.220 0.218 0.221 0.190 0.225 93,516,000 19,430,032 0.2078 16.41 16.27 16.49 14.18 16.79 1,253,384 15.502 16.40%
2002-05-07 0 0.189 0.191 0.193 0.180 0.195 28,426,000 5,273,252 0.1855 14.10 14.25 14.40 13.43 14.55 380,990 13.841 3.28%
2002-05-06 0 0.183 0.179 0.183 0.178 0.185 14,616,000 2,636,534 0.1804 13.65 13.36 13.65 13.28 13.80 195,897 13.459 1.67%
2002-05-03 0 0.180 0.179 0.185 0.176 0.182 4,610,000 827,890 0.1796 13.43 13.36 13.80 13.13 13.58 61,787 13.399 0.00%
2002-05-02 0 0.180 0.176 0.180 0.174 0.181 4,530,000 801,940 0.1770 13.43 13.13 13.43 12.98 13.50 60,715 13.208 0.56%
2002-04-30 0 0.179 0.173 0.179 0.175 0.181 2,850,000 511,446 0.1795 13.36 12.91 13.36 13.06 13.50 38,198 13.389 -1.65%
2002-04-29 0 0.182 0.180 0.182 0.180 0.182 1,028,000 186,146 0.1811 13.58 13.43 13.58 13.43 13.58 13,778 13.510 -1.09%
2002-04-26 0 0.184 0.180 0.185 0.180 0.188 8,576,000 1,569,092 0.1830 13.73 13.43 13.80 13.43 14.03 114,943 13.651 -1.08%
2002-04-25 0 0.186 0.185 0.187 0.182 0.186 2,918,000 536,866 0.1840 13.88 13.80 13.95 13.58 13.88 39,110 13.727 -1.06%
2002-04-24 0 0.188 0.187 0.188 0.183 0.190 4,606,000 861,530 0.1870 14.03 13.95 14.03 13.65 14.18 61,734 13.956 2.73%
2002-04-23 0 0.183 0.181 0.189 0.179 0.185 1,610,000 293,320 0.1822 13.65 13.50 14.10 13.36 13.80 21,579 13.593 1.10%
2002-04-22 0 0.181 0.181 0.186 0.180 0.191 4,994,000 927,832 0.1858 13.50 13.50 13.88 13.43 14.25 66,934 13.862 -2.69%
2002-04-19 0 0.186 0.184 0.186 0.180 0.191 4,784,000 899,708 0.1881 13.88 13.73 13.88 13.43 14.25 64,119 14.032 1.64%
2002-04-18 0 0.183 0.178 0.184 0.181 0.183 698,000 126,934 0.1819 13.65 13.28 13.73 13.50 13.65 9,355 13.568 3.39%
2002-04-17 0 0.177 0.177 0.180 0.177 0.181 1,150,000 205,200 0.1784 13.21 13.21 13.43 13.21 13.50 15,413 13.313 -1.67%
2002-04-16 0 0.180 0.175 0.180 0.173 0.180 1,180,000 209,740 0.1777 13.43 13.06 13.43 12.91 13.43 15,815 13.262 0.56%
2002-04-15 0 0.179 0.178 0.180 0.178 0.184 1,662,000 301,836 0.1816 13.36 13.28 13.43 13.28 13.73 22,276 13.550 -2.19%
2002-04-12 0 0.183 0.179 0.184 0.177 0.183 1,170,000 212,210 0.1814 13.65 13.36 13.73 13.21 13.65 15,681 13.533 3.39%
2002-04-11 0 0.177 0.176 0.179 0.175 0.181 1,590,000 284,190 0.1787 13.21 13.13 13.36 13.06 13.50 21,311 13.336 -5.85%
2002-04-10 0 0.188 0.181 0.188 0.188 0.189 3,800,000 721,500 0.1899 14.03 13.50 14.03 14.03 14.10 50,931 14.166 1.62%
2002-04-09 0 0.185 0.182 0.185 0.180 0.185 4,720,000 865,040 0.1833 13.80 13.58 13.80 13.43 13.80 63,262 13.674 0.00%
2002-04-08 0 0.185 0.182 0.185 0.185 0.185 6,058,000 1,120,730 0.1850 13.80 13.58 13.80 13.80 13.80 81,195 13.803 0.00%
2002-04-04 0 0.185 0.180 0.185 0.184 0.185 4,144,000 763,696 0.1843 13.80 13.43 13.80 13.73 13.80 55,542 13.750 0.00%
2002-04-03 0 0.185 0.184 0.186 0.185 0.186 250,000 46,320 0.1853 13.80 13.73 13.88 13.80 13.88 3,351 13.824 -1.60%
2002-04-02 0 0.188 0.187 0.188 0.187 0.190 1,460,000 275,200 0.1885 14.03 13.95 14.03 13.95 14.18 19,568 14.064 -3.59%
2002-03-28 0 0.195 0.190 0.195 0.195 0.195 600,000 117,000 0.1950 14.55 14.18 14.55 14.55 14.55 8,042 14.549 -0.51%
2002-03-27 0 0.196 0.191 0.196 0.192 0.197 350,000 67,810 0.1937 14.62 14.25 14.62 14.33 14.70 4,691 14.455 0.51%
2002-03-26 0 0.195 0.192 0.195 0.192 0.195 338,000 65,496 0.1938 14.55 14.33 14.55 14.33 14.55 4,530 14.458 0.52%
2002-03-25 0 0.194 0.194 0.195 0.194 0.196 180,000 35,100 0.1950 14.47 14.47 14.55 14.47 14.62 2,413 14.549 -1.02%
2002-03-22 0 0.196 0.194 0.198 0.190 0.196 11,200,000 2,144,200 0.1914 14.62 14.47 14.77 14.18 14.62 150,112 14.284 4.26%
2002-03-21 0 0.188 0.187 0.189 0.188 0.194 8,756,000 1,682,512 0.1922 14.03 13.95 14.10 14.03 14.47 117,356 14.337 -3.09%
2002-03-20 0 0.194 0.191 0.194 0.189 0.204 3,750,000 737,420 0.1966 14.47 14.25 14.47 14.10 15.22 50,261 14.672 -4.90%
2002-03-19 0 0.204 0.204 0.206 0.204 0.210 1,960,000 406,026 0.2072 15.22 15.22 15.37 15.22 15.67 26,270 15.456 -3.77%
2002-03-18 0 0.212 0.211 0.212 0.211 0.215 1,450,000 307,810 0.2123 15.82 15.74 15.82 15.74 16.04 19,434 15.839 -0.93%
2002-03-15 0 0.214 0.212 0.214 0.212 0.215 2,180,000 465,312 0.2134 15.97 15.82 15.97 15.82 16.04 29,218 15.925 0.00%
2002-03-14 0 0.214 0.213 0.214 0.210 0.216 1,180,000 252,530 0.2140 15.97 15.89 15.97 15.67 16.12 15,815 15.967 0.47%
2002-03-13 0 0.213 0.213 0.214 0.213 0.217 1,276,000 273,610 0.2144 15.89 15.89 15.97 15.89 16.19 17,102 15.999 -1.84%
2002-03-12 0 0.217 0.217 0.219 0.217 0.222 1,790,000 391,824 0.2189 16.19 16.19 16.34 16.19 16.56 23,991 16.332 -3.13%
2002-03-11 0 0.224 0.222 0.225 0.217 0.230 2,170,000 486,240 0.2241 16.71 16.56 16.79 16.19 17.16 29,084 16.718 3.23%
2002-03-08 0 0.217 0.214 0.218 0.210 0.218 3,290,000 706,732 0.2148 16.19 15.97 16.27 15.67 16.27 44,095 16.027 4.33%
2002-03-07 0 0.208 0.208 0.210 0.208 0.210 1,170,000 243,580 0.2082 15.52 15.52 15.67 15.52 15.67 15,681 15.533 2.97%
2002-03-06 0 0.202 0.201 0.202 0.202 0.204 2,630,000 535,560 0.2036 15.07 15.00 15.07 15.07 15.22 35,250 15.193 0.00%
2002-03-05 0 0.202 0.202 0.203 0.202 0.208 1,460,000 297,710 0.2039 15.07 15.07 15.15 15.07 15.52 19,568 15.214 -1.46%
2002-03-04 0 0.205 0.204 0.205 0.205 0.206 310,000 63,650 0.2053 15.30 15.22 15.30 15.30 15.37 4,155 15.319 0.00%
2002-03-01 0 0.205 0.204 0.207 0.205 0.209 900,000 185,380 0.2060 15.30 15.22 15.44 15.30 15.59 12,063 15.368 -1.91%
2002-02-28 0 0.209 0.205 0.206 0.206 0.209 800,000 165,400 0.2068 15.59 15.30 15.37 15.37 15.59 10,722 15.426 1.46%
2002-02-27 0 0.206 0.206 0.209 0.206 0.211 4,030,000 843,680 0.2093 15.37 15.37 15.59 15.37 15.74 54,014 15.620 -0.96%
2002-02-26 0 0.208 0.203 0.208 0.204 0.208 1,230,000 252,910 0.2056 15.52 15.15 15.52 15.22 15.52 16,486 15.341 0.48%
2002-02-25 0 0.207 0.201 0.207 0.204 0.210 2,090,000 431,420 0.2064 15.44 15.00 15.44 15.22 15.67 28,012 15.401 -2.36%
2002-02-22 0 0.212 0.198 0.212 0.200 0.213 3,184,000 659,570 0.2072 15.82 14.77 15.82 14.92 15.89 42,675 15.456 -0.47%
2002-02-21 0 0.213 0.210 0.215 0.212 0.220 4,054,000 877,674 0.2165 15.89 15.67 16.04 15.82 16.41 54,335 16.153 -2.74%
2002-02-20 0 0.219 0.216 0.220 0.218 0.222 2,960,000 648,440 0.2191 16.34 16.12 16.41 16.27 16.56 39,673 16.345 -0.45%
2002-02-19 0 0.220 0.219 0.222 0.220 0.226 430,000 96,500 0.2244 16.41 16.34 16.56 16.41 16.86 5,763 16.744 -3.08%
2002-02-18 0 0.227 0.216 0.227 0.220 0.227 150,000 33,350 0.2223 16.94 16.12 16.94 16.41 16.94 2,010 16.588 1.34%
2002-02-15 0 0.224 0.220 0.224 0.224 0.225 2,000,000 448,800 0.2244 16.71 16.41 16.71 16.71 16.79 26,806 16.743 2.28%
2002-02-11 0 0.219 0.215 0.219 - - 0 0 - 16.34 16.04 16.34 - - 0 - -0.45%
2002-02-08 0 0.220 0.215 0.220 0.215 0.220 300,000 64,900 0.2163 16.41 16.04 16.41 16.04 16.41 4,021 16.141 0.00%
2002-02-07 0 0.220 0.215 0.220 0.214 0.220 940,000 202,570 0.2155 16.41 16.04 16.41 15.97 16.41 12,599 16.079 0.00%
2002-02-06 0 0.220 0.216 0.220 0.217 0.221 2,524,000 552,124 0.2187 16.41 16.12 16.41 16.19 16.49 33,829 16.321 -0.90%
2002-02-05 0 0.222 0.218 0.222 0.215 0.222 2,234,000 488,666 0.2187 16.56 16.27 16.56 16.04 16.56 29,942 16.320 1.83%
2002-02-04 0 0.218 0.215 0.218 0.215 0.218 22,572,000 4,919,486 0.2179 16.27 16.04 16.27 16.04 16.27 302,530 16.261 0.46%
2002-02-01 0 0.217 0.210 0.217 0.208 0.217 5,240,000 1,106,120 0.2111 16.19 15.67 16.19 15.52 16.19 70,231 15.750 1.40%
2002-01-31 0 0.214 0.214 0.215 0.214 0.217 14,180,000 3,075,200 0.2169 15.97 15.97 16.04 15.97 16.19 190,053 16.181 -2.28%
2002-01-30 0 0.219 0.215 0.219 0.215 0.219 800,000 173,000 0.2163 16.34 16.04 16.34 16.04 16.34 10,722 16.135 0.00%
2002-01-29 0 0.219 0.219 0.220 0.214 0.220 2,730,000 588,880 0.2157 16.34 16.34 16.41 15.97 16.41 36,590 16.094 0.00%
2002-01-28 0 0.219 0.219 0.220 0.213 0.223 12,422,000 2,726,878 0.2195 16.34 16.34 16.41 15.89 16.64 166,491 16.379 -0.90%
2002-01-25 0 0.221 0.219 0.222 0.220 0.226 2,944,000 651,656 0.2214 16.49 16.34 16.56 16.41 16.86 39,458 16.515 0.91%
2002-01-24 0 0.219 0.220 0.226 0.219 0.232 5,186,000 1,176,918 0.2269 16.34 16.41 16.86 16.34 17.31 69,507 16.932 -5.60%
2002-01-23 0 0.232 0.232 0.236 0.232 0.239 2,060,000 487,720 0.2368 17.31 17.31 17.61 17.31 17.83 27,610 17.665 0.00%
2002-01-22 0 0.232 0.231 0.232 0.232 0.237 2,358,000 551,674 0.2340 17.31 17.24 17.31 17.31 17.68 31,604 17.456 -3.33%
2002-01-21 0 0.240 0.235 0.240 0.235 0.248 4,672,000 1,121,970 0.2401 17.91 17.53 17.91 17.53 18.50 62,618 17.918 -2.04%
2002-01-18 0 0.245 0.242 0.245 0.240 0.246 2,864,000 699,530 0.2442 18.28 18.06 18.28 17.91 18.35 38,386 18.224 2.51%
2002-01-17 0 0.239 0.237 0.240 0.236 0.242 5,296,000 1,259,444 0.2378 17.83 17.68 17.91 17.61 18.06 70,982 17.743 -0.83%
2002-01-16 0 0.241 0.241 0.245 0.241 0.246 2,460,000 602,360 0.2449 17.98 17.98 18.28 17.98 18.35 32,971 18.269 -2.03%
2002-01-15 0 0.246 0.241 0.248 0.238 0.246 1,258,000 303,434 0.2412 18.35 17.98 18.50 17.76 18.35 16,861 17.996 0.41%
2002-01-14 0 0.245 0.242 0.245 0.241 0.250 3,938,000 975,420 0.2477 18.28 18.06 18.28 17.98 18.65 52,781 18.481 -1.61%
2002-01-11 0 0.249 0.245 0.249 0.243 0.255 6,754,000 1,666,306 0.2467 18.58 18.28 18.58 18.13 19.03 90,523 18.408 1.22%
2002-01-10 0 0.246 0.246 0.247 0.234 0.255 10,954,000 2,675,700 0.2443 18.35 18.35 18.43 17.46 19.03 146,815 18.225 6.96%
2002-01-09 0 0.230 0.223 0.230 0.223 0.230 3,780,000 852,470 0.2255 17.16 16.64 17.16 16.64 17.16 50,663 16.826 0.44%
2002-01-08 0 0.229 0.224 0.229 0.225 0.230 3,280,000 745,580 0.2273 17.09 16.71 17.09 16.79 17.16 43,961 16.960 0.00%
2002-01-07 0 0.229 0.228 0.229 0.227 0.229 5,120,000 1,171,590 0.2288 17.09 17.01 17.09 16.94 17.09 68,623 17.073 -0.43%
2002-01-04 0 0.230 0.229 0.230 0.229 0.236 9,164,000 2,118,354 0.2312 17.16 17.09 17.16 17.09 17.61 122,824 17.247 -2.54%
2002-01-03 0 0.236 0.235 0.237 0.236 0.238 2,114,000 501,732 0.2373 17.61 17.53 17.68 17.61 17.76 28,334 17.708 -1.67%
2002-01-02 0 0.240 0.238 0.240 0.236 0.240 1,050,000 249,200 0.2373 17.91 17.76 17.91 17.61 17.91 14,073 17.708 0.00%
2001-12-31 0 0.240 0.235 0.240 0.235 0.240 1,050,000 248,300 0.2365 17.91 17.53 17.91 17.53 17.91 14,073 17.644 0.00%
2001-12-28 0 0.240 0.238 0.240 0.239 0.240 1,440,000 345,400 0.2399 17.91 17.76 17.91 17.83 17.91 19,300 17.896 0.00%
2001-12-27 0 0.240 0.233 0.240 0.232 0.240 7,220,000 1,702,800 0.2358 17.91 17.38 17.91 17.31 17.91 96,769 17.597 0.00%
2001-12-24 0 0.240 0.235 0.240 0.235 0.240 700,000 167,440 0.2392 17.91 17.53 17.91 17.53 17.91 9,382 17.847 0.00%
2001-12-21 0 0.240 0.238 0.240 0.238 0.241 11,250,000 2,698,700 0.2399 17.91 17.76 17.91 17.76 17.98 150,782 17.898 -0.41%
2001-12-20 0 0.241 0.239 0.240 0.240 0.241 26,940,000 6,406,440 0.2378 17.98 17.83 17.91 17.91 17.98 361,074 17.743 0.42%
2001-12-19 0 0.240 0.240 0.242 0.240 0.244 12,310,000 2,958,270 0.2403 17.91 17.91 18.06 17.91 18.21 164,989 17.930 0.00%
2001-12-18 0 0.240 0.240 0.242 0.236 0.260 300,912,000 71,037,592 0.2361 17.91 17.91 18.06 17.61 19.40 4,033,088 17.614 -7.69%
2001-12-17 1 0.260 - - - - 0 0 - 19.40 - - - - 0 - 0.00%
2001-12-14 0 0.260 0.250 0.260 0.250 0.260 3,398,000 857,300 0.2523 19.40 18.65 19.40 18.65 19.40 45,543 18.824 4.00%
2001-12-13 0 0.250 0.248 0.255 0.245 0.255 4,106,000 1,024,892 0.2496 18.65 18.50 19.03 18.28 19.03 55,032 18.623 0.00%
2001-12-12 0 0.250 0.249 0.255 0.246 0.255 7,144,000 1,782,170 0.2495 18.65 18.58 19.03 18.35 19.03 95,750 18.613 0.81%
2001-12-11 0 0.248 0.246 0.248 0.244 0.250 2,586,000 638,938 0.2471 18.50 18.35 18.50 18.21 18.65 34,660 18.435 -2.75%
2001-12-10 0 0.255 0.248 0.255 0.246 0.255 6,496,000 1,611,524 0.2481 19.03 18.50 19.03 18.35 19.03 87,065 18.509 -1.92%
2001-12-07 0 0.260 0.250 0.260 0.250 0.260 3,236,000 818,960 0.2531 19.40 18.65 19.40 18.65 19.40 43,372 18.882 0.00%
2001-12-06 0 0.260 0.260 0.265 0.250 0.260 2,246,000 575,150 0.2561 19.40 19.40 19.77 18.65 19.40 30,103 19.106 1.96%
2001-12-05 0 0.255 0.255 0.260 0.255 0.270 5,026,000 1,325,660 0.2638 19.03 19.03 19.40 19.03 20.14 67,363 19.679 -1.92%
2001-12-04 0 0.260 0.250 0.260 0.245 0.270 9,908,000 2,544,240 0.2568 19.40 18.65 19.40 18.28 20.14 132,796 19.159 6.56%
2001-12-03 0 0.244 0.244 0.246 0.244 0.250 2,770,000 687,130 0.2481 18.21 18.21 18.35 18.21 18.65 37,126 18.508 -0.41%
2001-11-30 0 0.245 0.242 0.248 0.242 0.248 1,214,000 296,728 0.2444 18.28 18.06 18.50 18.06 18.50 16,271 18.237 -2.00%
2001-11-29 0 0.250 0.239 0.250 0.238 0.250 1,540,000 375,640 0.2439 18.65 17.83 18.65 17.76 18.65 20,640 18.199 0.00%
2001-11-28 0 0.250 0.234 0.250 0.240 0.250 2,600,000 634,250 0.2439 18.65 17.46 18.65 17.91 18.65 34,847 18.201 0.00%
2001-11-27 0 0.250 0.248 0.255 0.250 0.255 838,000 209,690 0.2502 18.65 18.50 19.03 18.65 19.03 11,232 18.670 0.40%
2001-11-26 0 0.249 0.249 0.255 0.249 0.255 580,000 146,320 0.2523 18.58 18.58 19.03 18.58 19.03 7,774 18.823 -0.40%
2001-11-23 0 0.250 0.248 0.250 0.246 0.255 5,232,000 1,306,212 0.2497 18.65 18.50 18.65 18.35 19.03 70,124 18.627 0.00%
2001-11-22 0 0.250 0.250 0.255 0.250 0.255 3,870,000 971,000 0.2509 18.65 18.65 19.03 18.65 19.03 51,869 18.720 -1.96%
2001-11-21 0 0.255 0.255 0.260 0.250 0.255 500,000 127,000 0.2540 19.03 19.03 19.40 18.65 19.03 6,701 18.951 -1.92%
2001-11-20 0 0.260 0.260 0.265 0.260 0.270 2,602,000 682,540 0.2623 19.40 19.40 19.77 19.40 20.14 34,874 19.571 0.00%
2001-11-19 0 0.260 0.260 0.265 0.255 0.260 2,900,000 753,750 0.2599 19.40 19.40 19.77 19.03 19.40 38,868 19.392 0.00%
2001-11-16 0 0.260 0.260 0.265 0.244 0.265 5,290,000 1,338,910 0.2531 19.40 19.40 19.77 18.21 19.77 70,901 18.884 6.56%
2001-11-15 0 0.244 0.242 0.245 0.239 0.245 3,240,000 790,320 0.2439 18.21 18.06 18.28 17.83 18.28 43,425 18.200 1.24%
2001-11-14 0 0.241 0.238 0.242 0.238 0.245 1,230,000 296,000 0.2407 17.98 17.76 18.06 17.76 18.28 16,486 17.955 1.69%
2001-11-13 0 0.237 0.239 0.240 0.237 0.245 2,170,000 520,830 0.2400 17.68 17.83 17.91 17.68 18.28 29,084 17.908 -2.87%
2001-11-12 0 0.244 0.244 0.245 0.238 0.244 2,040,000 489,450 0.2399 18.21 18.21 18.28 17.76 18.21 27,342 17.901 2.95%
2001-11-09 0 0.237 0.237 0.240 0.233 0.240 1,412,000 333,904 0.2365 17.68 17.68 17.91 17.38 17.91 18,925 17.644 -0.42%
2001-11-08 0 0.238 0.237 0.238 0.238 0.243 1,210,000 290,780 0.2403 17.76 17.68 17.76 17.76 18.13 16,217 17.930 -0.83%
2001-11-07 0 0.240 0.238 0.242 0.239 0.243 1,520,000 365,910 0.2407 17.91 17.76 18.06 17.83 18.13 20,372 17.961 -0.41%
2001-11-06 0 0.241 0.238 0.242 0.238 0.243 4,464,000 1,068,392 0.2393 17.98 17.76 18.06 17.76 18.13 59,830 17.857 1.26%
2001-11-05 0 0.238 0.238 0.241 0.238 0.241 1,480,000 355,900 0.2405 17.76 17.76 17.98 17.76 17.98 19,836 17.942 -0.83%
2001-11-02 0 0.240 0.240 0.242 0.239 0.246 2,750,000 669,570 0.2435 17.91 17.91 18.06 17.83 18.35 36,858 18.166 -0.83%
2001-11-01 0 0.242 0.240 0.242 0.234 0.242 4,830,000 1,143,090 0.2367 18.06 17.91 18.06 17.46 18.06 64,736 17.658 3.42%
2001-10-31 0 0.234 0.230 0.234 0.226 0.234 4,930,000 1,132,210 0.2297 17.46 17.16 17.46 16.86 17.46 66,076 17.135 -0.43%
2001-10-30 0 0.235 0.230 0.239 0.230 0.240 26,458,000 5,809,998 0.2196 17.53 17.16 17.83 17.16 17.91 354,613 16.384 -2.49%
2001-10-29 0 0.241 0.241 0.243 0.241 0.244 1,770,000 429,370 0.2426 17.98 17.98 18.13 17.98 18.21 23,723 18.099 -0.41%
2001-10-26 0 0.242 0.240 0.243 0.240 0.242 2,006,000 484,616 0.2416 18.06 17.91 18.13 17.91 18.06 26,886 18.025 0.83%
2001-10-24 0 0.240 0.239 0.241 0.239 0.245 2,440,000 586,880 0.2405 17.91 17.83 17.98 17.83 18.28 32,703 17.946 -0.83%
2001-10-23 0 0.242 0.239 0.242 0.240 0.246 2,350,000 568,508 0.2419 18.06 17.83 18.06 17.91 18.35 31,497 18.050 0.83%
2001-10-22 0 0.240 0.239 0.240 0.240 0.246 2,150,000 521,450 0.2425 17.91 17.83 17.91 17.91 18.35 28,816 18.096 -0.83%
2001-10-19 0 0.242 0.240 0.242 0.237 0.243 1,680,000 404,120 0.2405 18.06 17.91 18.06 17.68 18.13 22,517 17.947 -1.22%
2001-10-18 0 0.245 0.245 0.247 0.244 0.250 4,546,000 1,128,130 0.2482 18.28 18.28 18.43 18.21 18.65 60,929 18.515 -0.41%
2001-10-17 0 0.246 0.245 0.246 0.241 0.250 4,826,000 1,188,186 0.2462 18.35 18.28 18.35 17.98 18.65 64,682 18.370 2.07%
2001-10-16 0 0.241 0.237 0.241 0.237 0.243 1,200,000 287,500 0.2396 17.98 17.68 17.98 17.68 18.13 16,083 17.876 2.55%
2001-10-15 0 0.235 0.233 0.236 0.231 0.237 4,098,000 957,880 0.2337 17.53 17.38 17.61 17.24 17.68 54,925 17.440 -1.67%
2001-10-12 0 0.239 0.238 0.240 0.238 0.243 360,000 86,150 0.2393 17.83 17.76 17.91 17.76 18.13 4,825 17.855 -2.45%
2001-10-11 0 0.245 0.241 0.245 0.241 0.245 2,570,000 623,822 0.2427 18.28 17.98 18.28 17.98 18.28 34,445 18.110 3.38%
2001-10-10 0 0.237 0.236 0.240 0.237 0.240 1,758,000 420,552 0.2392 17.68 17.61 17.91 17.68 17.91 23,562 17.849 -2.87%
2001-10-09 0 0.244 0.240 0.245 0.240 0.246 2,370,000 575,970 0.2430 18.21 17.91 18.28 17.91 18.35 31,765 18.132 2.52%
2001-10-08 0 0.238 0.238 0.243 0.237 0.245 1,696,000 407,478 0.2403 17.76 17.76 18.13 17.68 18.28 22,731 17.926 -4.03%
2001-10-05 0 0.248 0.248 0.250 0.243 0.250 2,260,000 553,958 0.2451 18.50 18.50 18.65 18.13 18.65 30,291 18.288 -0.80%
2001-10-04 0 0.250 0.243 0.250 0.240 0.250 3,006,000 738,278 0.2456 18.65 18.13 18.65 17.91 18.65 40,289 18.325 5.49%
2001-10-03 0 0.237 0.234 0.238 0.233 0.240 3,714,000 878,762 0.2366 17.68 17.46 17.76 17.38 17.91 49,778 17.654 1.72%
2001-09-28 0 0.233 0.226 0.233 0.224 0.233 562,000 127,712 0.2272 17.38 16.86 17.38 16.71 17.38 7,532 16.955 2.19%
2001-09-27 0 0.228 0.228 0.230 0.227 0.230 236,000 53,828 0.2281 17.01 17.01 17.16 16.94 17.16 3,163 17.018 -0.87%
2001-09-26 0 0.230 0.226 0.230 0.226 0.230 1,850,000 423,804 0.2291 17.16 16.86 17.16 16.86 17.16 24,795 17.092 2.22%
2001-09-25 0 0.225 0.222 0.225 0.222 0.226 780,000 174,880 0.2242 16.79 16.56 16.79 16.56 16.86 10,454 16.728 0.00%
2001-09-24 0 0.225 0.214 0.228 0.200 0.225 870,000 184,710 0.2123 16.79 15.97 17.01 14.92 16.79 11,661 15.841 7.14%
2001-09-21 0 0.210 0.208 0.210 0.208 0.220 390,000 83,440 0.2139 15.67 15.52 15.67 15.52 16.41 5,227 15.963 -4.55%
2001-09-20 0 0.220 0.216 0.227 0.216 0.230 1,570,000 353,520 0.2252 16.41 16.12 16.94 16.12 17.16 21,043 16.800 -3.51%
2001-09-19 0 0.228 0.227 0.228 0.226 0.230 2,210,000 503,010 0.2276 17.01 16.94 17.01 16.86 17.16 29,620 16.982 -0.44%
2001-09-18 0 0.229 0.227 0.229 0.223 0.230 3,804,000 869,348 0.2285 17.09 16.94 17.09 16.64 17.16 50,985 17.051 0.88%
2001-09-17 0 0.227 - 0.227 0.226 0.230 1,128,000 257,452 0.2282 16.94 - 16.94 16.86 17.16 15,118 17.029 -0.87%
2001-09-14 0 0.229 0.229 0.230 0.229 0.237 2,270,000 530,608 0.2337 17.09 17.09 17.16 17.09 17.68 30,425 17.440 -4.58%
2001-09-13 0 0.240 0.240 0.243 0.233 0.240 914,000 216,726 0.2371 17.91 17.91 18.13 17.38 17.91 12,250 17.692 2.13%
2001-09-12 0 0.235 0.230 0.240 0.235 0.249 8,840,000 2,172,100 0.2457 17.53 17.16 17.91 17.53 18.58 118,481 18.333 -7.84%
2001-09-11 0 0.255 0.255 0.265 0.255 0.265 2,360,000 611,650 0.2592 19.03 19.03 19.77 19.03 19.77 31,631 19.337 0.00%
2001-09-10 0 0.255 0.255 0.260 0.249 0.260 3,218,000 820,066 0.2548 19.03 19.03 19.40 18.58 19.40 43,130 19.014 2.41%
2001-09-07 0 0.249 0.249 0.255 0.249 0.260 7,540,000 1,916,260 0.2541 18.58 18.58 19.03 18.58 19.40 101,058 18.962 -6.04%
2001-09-06 0 0.265 0.260 0.265 0.260 0.265 2,778,000 727,700 0.2620 19.77 19.40 19.77 19.40 19.77 37,233 19.544 -1.85%
2001-09-05 0 0.270 0.265 0.275 0.260 0.270 4,146,000 1,104,690 0.2664 20.14 19.77 20.52 19.40 20.14 55,568 19.880 1.89%
2001-09-04 0 0.265 0.260 0.270 0.260 0.265 2,108,000 557,030 0.2642 19.77 19.40 20.14 19.40 19.77 28,253 19.716 1.92%
2001-09-03 0 0.260 0.260 0.265 0.260 0.265 2,410,000 630,100 0.2615 19.40 19.40 19.77 19.40 19.77 32,301 19.507 -1.89%
2001-08-31 0 0.265 0.260 0.270 0.260 0.270 1,700,000 448,930 0.2641 19.77 19.40 20.14 19.40 20.14 22,785 19.703 0.00%
2001-08-30 0 0.265 0.260 0.270 0.265 0.265 300,000 79,500 0.2650 19.77 19.40 20.14 19.77 19.77 4,021 19.772 0.00%
2001-08-29 0 0.265 0.265 0.270 0.250 0.265 2,722,000 711,820 0.2615 19.77 19.77 20.14 18.65 19.77 36,483 19.511 3.92%
2001-08-28 0 0.255 0.255 0.260 0.246 0.265 8,220,000 2,087,320 0.2539 19.03 19.03 19.40 18.35 19.77 110,172 18.946 -1.92%
2001-08-27 0 0.260 0.255 0.265 0.260 0.270 1,960,000 516,900 0.2637 19.40 19.03 19.77 19.40 20.14 26,270 19.677 0.00%
2001-08-24 0 0.260 0.270 0.275 0.260 0.280 2,606,000 703,010 0.2698 19.40 20.14 20.52 19.40 20.89 34,928 20.127 -7.14%
2001-08-23 0 0.280 0.275 0.280 0.280 0.285 1,132,000 317,870 0.2808 20.89 20.52 20.89 20.89 21.26 15,172 20.951 1.82%
2001-08-22 0 0.275 0.275 0.280 0.275 0.295 5,770,000 1,647,750 0.2856 20.52 20.52 20.89 20.52 22.01 77,335 21.307 -6.78%
2001-08-21 0 0.295 0.290 0.295 0.285 0.295 5,120,000 1,494,160 0.2918 22.01 21.64 22.01 21.26 22.01 68,623 21.774 1.72%
2001-08-20 0 0.290 0.290 0.295 0.290 0.315 9,928,000 3,010,450 0.3032 21.64 21.64 22.01 21.64 23.50 133,064 22.624 -6.45%
2001-08-17 0 0.310 0.305 0.310 0.280 0.310 26,918,000 8,081,300 0.3002 23.13 22.76 23.13 20.89 23.13 360,779 22.400 10.71%
2001-08-16 0 0.280 0.280 0.285 0.275 0.285 3,764,000 1,051,920 0.2795 20.89 20.89 21.26 20.52 21.26 50,448 20.851 0.00%
2001-08-15 0 0.280 0.275 0.280 0.275 0.280 730,000 202,550 0.2775 20.89 20.52 20.89 20.52 20.89 9,784 20.702 0.00%
2001-08-14 0 0.280 0.275 0.280 0.275 0.285 7,390,000 2,042,000 0.2763 20.89 20.52 20.89 20.52 21.26 99,047 20.616 1.82%
2001-08-13 0 0.275 0.275 0.280 0.270 0.280 6,380,000 1,758,000 0.2755 20.52 20.52 20.89 20.14 20.89 85,510 20.559 1.85%
2001-08-10 0 0.270 0.265 0.275 0.270 0.275 2,406,000 656,350 0.2728 20.14 19.77 20.52 20.14 20.52 32,247 20.354 0.00%
2001-08-09 0 0.270 0.270 0.275 0.260 0.275 4,328,000 1,169,290 0.2702 20.14 20.14 20.52 19.40 20.52 58,008 20.158 1.89%
2001-08-08 0 0.265 0.260 0.270 0.255 0.265 5,094,000 1,337,420 0.2625 19.77 19.40 20.14 19.03 19.77 68,274 19.589 -1.85%
2001-08-07 0 0.270 0.265 0.270 0.265 0.285 6,860,000 1,863,750 0.2717 20.14 19.77 20.14 19.77 21.26 91,944 20.271 -3.57%
2001-08-06 0 0.280 0.275 0.280 0.270 0.290 8,136,000 2,305,380 0.2834 20.89 20.52 20.89 20.14 21.64 109,046 21.141 -1.75%
2001-08-03 0 0.285 0.285 0.290 0.280 0.290 6,540,000 1,884,950 0.2882 21.26 21.26 21.64 20.89 21.64 87,655 21.504 1.79%
2001-08-02 0 0.280 0.280 0.285 0.280 0.290 8,858,000 2,526,490 0.2852 20.89 20.89 21.26 20.89 21.64 118,723 21.281 -3.45%
2001-08-01 0 0.290 0.280 0.290 0.270 0.290 10,644,000 2,964,110 0.2785 21.64 20.89 21.64 20.14 21.64 142,660 20.777 5.45%
2001-07-31 0 0.275 0.270 0.280 0.270 0.275 3,362,000 923,050 0.2746 20.52 20.14 20.89 20.14 20.52 45,060 20.485 1.85%
2001-07-30 0 0.270 0.270 0.275 0.265 0.270 4,594,000 1,238,880 0.2697 20.14 20.14 20.52 19.77 20.14 61,573 20.121 3.85%
2001-07-27 0 0.260 0.255 0.265 0.260 0.270 2,518,000 670,360 0.2662 19.40 19.03 19.77 19.40 20.14 33,748 19.863 -3.70%
2001-07-26 0 0.270 0.265 0.270 0.255 0.275 2,794,000 753,180 0.2696 20.14 19.77 20.14 19.03 20.52 37,448 20.113 1.89%
2001-07-24 0 0.265 0.265 0.270 0.260 0.265 2,150,000 569,230 0.2648 19.77 19.77 20.14 19.40 19.77 28,816 19.754 0.00%
2001-07-23 0 0.265 0.265 0.270 0.260 0.265 3,354,000 883,810 0.2635 19.77 19.77 20.14 19.40 19.77 44,953 19.661 0.00%
2001-07-20 0 0.265 0.260 0.270 0.260 0.265 5,180,000 1,362,300 0.2630 19.77 19.40 20.14 19.40 19.77 69,427 19.622 1.92%
2001-07-19 0 0.260 0.255 0.260 0.250 0.260 9,352,000 2,409,990 0.2577 19.40 19.03 19.40 18.65 19.40 125,344 19.227 -1.89%
2001-07-18 0 0.265 0.265 0.270 0.265 0.275 11,160,000 3,000,900 0.2689 19.77 19.77 20.14 19.77 20.52 149,576 20.063 -3.64%
2001-07-17 0 0.275 0.275 0.280 0.275 0.295 17,494,000 4,959,500 0.2835 20.52 20.52 20.89 20.52 22.01 234,470 21.152 -5.17%
2001-07-16 0 0.290 0.285 0.290 0.275 0.290 22,342,000 6,372,660 0.2852 21.64 21.26 21.64 20.52 21.64 299,447 21.281 3.57%
2001-07-13 0 0.280 0.275 0.280 0.255 0.280 18,200,000 4,814,220 0.2645 20.89 20.52 20.89 19.03 20.89 243,932 19.736 12.90%
2001-07-12 0 0.248 0.249 0.255 0.235 0.250 8,770,000 2,096,770 0.2391 18.50 18.58 19.03 17.53 18.65 117,543 17.838 7.83%
2001-07-11 0 0.230 0.229 0.231 0.225 0.232 1,510,000 347,490 0.2301 17.16 17.09 17.24 16.79 17.31 20,238 17.170 0.44%
2001-07-10 0 0.229 0.229 0.231 0.229 0.232 3,472,000 798,998 0.2301 17.09 17.09 17.24 17.09 17.31 46,535 17.170 -0.43%
2001-07-09 0 0.230 0.230 0.231 0.228 0.231 1,600,000 367,170 0.2295 17.16 17.16 17.24 17.01 17.24 21,445 17.122 -0.86%
2001-07-05 0 0.232 0.229 0.232 0.229 0.235 2,310,000 535,720 0.2319 17.31 17.09 17.31 17.09 17.53 30,961 17.303 0.00%
2001-07-04 0 0.232 0.230 0.232 0.227 0.235 2,110,000 485,840 0.2303 17.31 17.16 17.31 16.94 17.53 28,280 17.180 1.75%
2001-07-03 0 0.228 0.228 0.229 0.228 0.232 3,150,000 723,320 0.2296 17.01 17.01 17.09 17.01 17.31 42,219 17.133 -2.56%
2001-06-29 0 0.234 0.231 0.238 0.230 0.239 5,670,000 1,323,434 0.2334 17.46 17.24 17.76 17.16 17.83 75,994 17.415 1.74%
2001-06-28 0 0.230 0.228 0.230 0.228 0.242 6,470,000 1,510,810 0.2335 17.16 17.01 17.16 17.01 18.06 86,717 17.422 -4.17%
2001-06-27 0 0.240 0.238 0.240 0.237 0.248 6,946,000 1,668,894 0.2403 17.91 17.76 17.91 17.68 18.50 93,096 17.927 -1.23%
2001-06-26 0 0.243 0.241 0.242 0.242 0.250 7,630,000 1,864,300 0.2443 18.13 17.98 18.06 18.06 18.65 102,264 18.230 -2.80%
2001-06-22 0 0.250 0.250 0.255 0.248 0.260 5,390,000 1,354,296 0.2513 18.65 18.65 19.03 18.50 19.40 72,242 18.747 -1.96%
2001-06-21 0 0.255 0.255 0.265 0.249 0.260 8,894,000 2,272,760 0.2555 19.03 19.03 19.77 18.58 19.40 119,205 19.066 2.41%
2001-06-20 0 0.249 0.248 0.250 0.248 0.255 11,826,000 2,960,650 0.2504 18.58 18.50 18.65 18.50 19.03 158,502 18.679 -0.40%
2001-06-19 0 0.250 0.248 0.250 0.243 0.265 21,748,000 5,399,170 0.2483 18.65 18.50 18.65 18.13 19.77 291,486 18.523 -3.85%
2001-06-18 0 0.260 0.250 0.260 0.250 0.270 10,934,000 2,854,180 0.2610 19.40 18.65 19.40 18.65 20.14 146,547 19.476 -3.70%
2001-06-15 0 0.270 0.265 0.270 0.250 0.270 11,064,000 2,898,560 0.2620 20.14 19.77 20.14 18.65 20.14 148,289 19.547 0.00%
2001-06-14 0 0.270 0.265 0.270 0.260 0.295 12,030,000 3,257,400 0.2708 20.14 19.77 20.14 19.40 22.01 161,237 20.203 -6.90%
2001-06-13 0 0.290 0.285 0.290 0.255 0.295 39,244,000 10,823,970 0.2758 21.64 21.26 21.64 19.03 22.01 525,983 20.579 -1.69%
2001-06-12 0 0.295 0.295 0.300 0.285 0.310 15,662,000 4,647,720 0.2968 22.01 22.01 22.38 21.26 23.13 209,916 22.141 -4.84%
2001-06-11 0 0.310 0.300 0.310 0.295 0.335 20,446,000 6,359,550 0.3110 23.13 22.38 23.13 22.01 24.99 274,035 23.207 -6.06%
2001-06-08 0 0.330 0.330 0.335 0.325 0.350 21,518,000 7,243,680 0.3366 24.62 24.62 24.99 24.25 26.11 288,403 25.117 -1.49%
2001-06-07 0 0.335 0.335 0.340 0.315 0.335 17,186,000 5,601,600 0.3259 24.99 24.99 25.37 23.50 24.99 230,342 24.319 6.35%
2001-06-06 0 0.315 0.310 0.315 0.310 0.330 13,022,000 4,147,420 0.3185 23.50 23.13 23.50 23.13 24.62 174,532 23.763 0.00%
2001-06-05 0 0.315 0.315 0.325 0.310 0.335 21,784,000 6,942,270 0.3187 23.50 23.50 24.25 23.13 24.99 291,968 23.777 1.61%
2001-06-04 0 0.310 0.310 0.315 0.300 0.335 41,576,000 12,956,000 0.3116 23.13 23.13 23.50 22.38 24.99 557,238 23.250 -4.62%
2001-06-01 0 0.325 0.320 0.325 0.315 0.340 41,446,281 13,500,654 0.3257 24.25 23.88 24.25 23.50 25.37 555,500 24.304 0.00%
2001-05-31 0 0.325 0.325 0.330 0.270 0.330 43,402,000 13,296,580 0.3064 24.25 24.25 24.62 20.14 24.62 581,712 22.858 20.37%
2001-05-30 0 0.270 0.265 0.270 0.265 0.275 8,132,000 2,200,950 0.2707 20.14 19.77 20.14 19.77 20.52 108,992 20.194 0.00%
2001-05-29 0 0.270 0.265 0.275 0.265 0.285 7,378,000 2,001,200 0.2712 20.14 19.77 20.52 19.77 21.26 98,886 20.237 -3.57%
2001-05-28 0 0.280 0.280 0.285 0.270 0.285 14,896,000 4,163,290 0.2795 20.89 20.89 21.26 20.14 21.26 199,649 20.853 1.82%
2001-05-25 0 0.275 0.270 0.275 0.249 0.275 14,050,000 3,612,150 0.2571 20.52 20.14 20.52 18.58 20.52 188,310 19.182 7.84%
2001-05-24 0 0.255 0.249 0.255 0.249 0.265 13,500,000 3,484,366 0.2581 19.03 18.58 19.03 18.58 19.77 180,939 19.257 0.00%
2001-05-23 0 0.255 0.250 0.255 0.244 0.260 11,850,000 3,001,252 0.2533 19.03 18.65 19.03 18.21 19.40 158,824 18.897 4.51%
2001-05-22 0 0.244 0.244 0.245 0.237 0.248 8,028,000 1,947,128 0.2425 18.21 18.21 18.28 17.68 18.50 107,598 18.096 3.83%
2001-05-21 0 0.235 0.235 0.238 0.234 0.243 2,740,000 652,220 0.2380 17.53 17.53 17.76 17.46 18.13 36,724 17.760 -1.26%
2001-05-18 0 0.238 0.242 0.245 0.237 0.249 2,730,000 657,410 0.2408 17.76 18.06 18.28 17.68 18.58 36,590 17.967 -4.42%
2001-05-17 0 0.249 0.249 0.250 0.241 0.250 5,260,000 1,305,768 0.2482 18.58 18.58 18.65 17.98 18.65 70,499 18.522 0.40%
2001-05-16 0 0.248 0.243 0.248 0.237 0.249 3,124,000 759,318 0.2431 18.50 18.13 18.50 17.68 18.58 41,871 18.135 2.06%
2001-05-15 0 0.243 0.243 0.248 0.240 0.249 1,606,000 393,810 0.2452 18.13 18.13 18.50 17.91 18.58 21,525 18.295 1.25%
2001-05-14 0 0.240 0.238 0.242 0.236 0.255 5,454,000 1,319,708 0.2420 17.91 17.76 18.06 17.61 19.03 73,099 18.054 -2.83%
2001-05-11 0 0.247 0.243 0.247 0.242 0.250 2,358,000 579,000 0.2455 18.43 18.13 18.43 18.06 18.65 31,604 18.320 0.00%
2001-05-10 0 0.247 0.247 0.250 0.245 0.270 17,432,000 4,486,090 0.2573 18.43 18.43 18.65 18.28 20.14 233,639 19.201 -3.14%
2001-05-09 0 0.255 0.250 0.260 0.236 0.260 5,106,000 1,246,668 0.2442 19.03 18.65 19.40 17.61 19.40 68,435 18.217 8.05%
2001-05-08 0 0.236 0.235 0.242 0.235 0.240 2,120,000 500,930 0.2363 17.61 17.53 18.06 17.53 17.91 28,414 17.630 -2.88%
2001-05-07 0 0.243 0.238 0.245 0.233 0.245 4,012,000 959,410 0.2391 18.13 17.76 18.28 17.38 18.28 53,772 17.842 -0.82%
2001-05-04 0 0.245 0.241 0.242 0.240 0.260 5,130,000 1,270,844 0.2477 18.28 17.98 18.06 17.91 19.40 68,757 18.483 -5.77%
2001-05-03 0 0.260 0.255 0.260 0.246 0.260 19,656,000 4,943,360 0.2515 19.40 19.03 19.40 18.35 19.40 263,447 18.764 8.33%
2001-05-02 0 0.240 0.238 0.240 0.220 0.242 7,540,054 1,735,978 0.2302 17.91 17.76 17.91 16.41 18.06 101,058 17.178 14.29%
2001-04-27 0 0.210 0.210 0.214 0.206 0.216 1,690,000 355,350 0.2103 15.67 15.67 15.97 15.37 16.12 22,651 15.688 -1.41%
2001-04-26 0 0.213 0.210 0.213 0.210 0.219 5,576,000 1,200,080 0.2152 15.89 15.67 15.89 15.67 16.34 74,734 16.058 1.43%
2001-04-25 0 0.210 0.206 0.210 0.206 0.214 2,710,000 573,420 0.2116 15.67 15.37 15.67 15.37 15.97 36,322 15.787 -0.47%
2001-04-24 0 0.211 0.208 0.213 0.205 0.214 2,574,000 538,958 0.2094 15.74 15.52 15.89 15.30 15.97 34,499 15.622 -0.47%
2001-04-23 0 0.212 0.206 0.212 0.202 0.218 2,120,000 442,830 0.2089 15.82 15.37 15.82 15.07 16.27 28,414 15.585 -1.40%
2001-04-20 0 0.215 0.214 0.217 0.210 0.225 2,800,000 607,000 0.2168 16.04 15.97 16.19 15.67 16.79 37,528 16.175 -2.27%
2001-04-19 0 0.220 0.220 0.221 0.216 0.231 6,130,000 1,366,340 0.2229 16.41 16.41 16.49 16.12 17.24 82,160 16.630 -1.35%
2001-04-18 0 0.223 0.223 0.224 0.216 0.227 9,534,000 2,114,368 0.2218 16.64 16.64 16.71 16.12 16.94 127,783 16.547 4.21%
2001-04-17 0 0.214 0.214 0.215 0.204 0.217 10,780,000 2,305,000 0.2138 15.97 15.97 16.04 15.22 16.19 144,483 15.953 -0.47%
2001-04-12 0 0.215 0.215 0.216 0.212 0.226 10,596,000 2,324,966 0.2194 16.04 16.04 16.12 15.82 16.86 142,017 16.371 -3.59%
2001-04-11 0 0.223 0.220 0.223 0.217 0.230 4,218,000 953,056 0.2259 16.64 16.41 16.64 16.19 17.16 56,533 16.858 3.24%
2001-04-10 0 0.216 0.214 0.216 0.208 0.217 4,000,000 848,342 0.2121 16.12 15.97 16.12 15.52 16.19 53,612 15.824 3.85%
2001-04-09 0 0.208 0.206 0.209 0.203 0.210 8,472,000 1,739,374 0.2053 15.52 15.37 15.59 15.15 15.67 113,549 15.318 1.46%
2001-04-06 0 0.205 0.202 0.205 0.185 0.212 15,622,000 3,126,298 0.2001 15.30 15.07 15.30 13.80 15.82 209,380 14.931 7.89%
2001-04-04 0 0.190 0.189 0.190 0.164 0.239 33,252,000 6,648,178 0.1999 14.18 14.10 14.18 12.24 17.83 445,673 14.917 -20.50%
2001-04-03 0 0.239 0.230 0.240 0.225 0.260 19,168,000 4,699,352 0.2452 17.83 17.16 17.91 16.79 19.40 256,906 18.292 -8.08%
2001-04-02 0 0.260 0.260 0.265 0.255 0.275 182,690,000 49,856,760 0.2729 19.40 19.40 19.77 19.03 20.52 2,448,572 20.362 -11.86%
2001-03-30 1 0.295 - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2001-03-29 0 0.295 0.290 0.295 0.275 0.295 5,684,000 1,636,160 0.2879 22.01 21.64 22.01 20.52 22.01 76,182 21.477 1.72%
2001-03-28 0 0.290 0.285 0.290 0.280 0.300 4,618,000 1,346,290 0.2915 21.64 21.26 21.64 20.89 22.38 61,895 21.751 3.57%
2001-03-27 0 0.280 0.285 0.290 0.280 0.300 4,428,000 1,273,290 0.2876 20.89 21.26 21.64 20.89 22.38 59,348 21.455 -3.45%
2001-03-26 0 0.290 0.285 0.290 0.270 0.290 5,540,000 1,539,680 0.2779 21.64 21.26 21.64 20.14 21.64 74,252 20.736 7.41%
2001-03-23 0 0.270 0.265 0.270 0.250 0.270 4,190,000 1,077,150 0.2571 20.14 19.77 20.14 18.65 20.14 56,158 19.181 1.89%
2001-03-22 0 0.265 0.255 0.265 0.255 0.265 3,538,000 921,640 0.2605 19.77 19.03 19.77 19.03 19.77 47,419 19.436 -1.85%
2001-03-21 0 0.270 0.265 0.270 0.260 0.275 25,306,000 6,789,170 0.2683 20.14 19.77 20.14 19.40 20.52 339,173 20.017 -1.82%
2001-03-20 0 0.275 0.270 0.280 0.265 0.290 5,878,000 1,625,570 0.2766 20.52 20.14 20.89 19.77 21.64 78,782 20.634 1.85%
2001-03-19 0 0.270 0.265 0.270 0.260 0.285 9,072,000 2,433,960 0.2683 20.14 19.77 20.14 19.40 21.26 121,591 20.018 -6.90%
2001-03-16 0 0.290 0.290 0.295 0.290 0.315 18,172,000 5,527,880 0.3042 21.64 21.64 22.01 21.64 23.50 243,557 22.696 -9.38%
2001-03-15 0 0.320 0.310 0.320 0.295 0.320 15,916,000 4,916,250 0.3089 23.88 23.13 23.88 22.01 23.88 213,320 23.046 0.00%
2001-03-14 0 0.320 0.320 0.325 0.280 0.335 18,790,000 5,748,680 0.3059 23.88 23.88 24.25 20.89 24.99 251,840 22.827 -3.03%
2001-03-13 0 0.330 0.320 0.330 0.320 0.330 3,620,000 1,167,900 0.3226 24.62 23.88 24.62 23.88 24.62 48,518 24.071 -2.94%
2001-03-12 0 0.340 0.335 0.340 0.330 0.340 14,030,000 4,682,750 0.3338 25.37 24.99 25.37 24.62 25.37 188,042 24.903 -2.86%
2001-03-09 0 0.350 0.345 0.350 0.325 0.350 14,700,000 4,947,600 0.3366 26.11 25.74 26.11 24.25 26.11 197,022 25.112 6.06%
2001-03-08 0 0.330 0.325 0.330 0.325 0.335 4,872,000 1,592,460 0.3269 24.62 24.25 24.62 24.25 24.99 65,299 24.387 -1.49%
2001-03-07 0 0.335 0.330 0.335 0.320 0.335 4,868,000 1,589,660 0.3266 24.99 24.62 24.99 23.88 24.99 65,245 24.364 4.69%
2001-03-06 0 0.320 0.320 0.325 0.320 0.335 4,366,000 1,420,010 0.3252 23.88 23.88 24.25 23.88 24.99 58,517 24.267 0.00%
2001-03-05 0 0.320 0.315 0.320 0.315 0.325 3,164,000 1,008,110 0.3186 23.88 23.50 23.88 23.50 24.25 42,407 23.772 1.59%
2001-03-02 0 0.315 0.310 0.315 0.305 0.325 6,254,000 1,939,010 0.3100 23.50 23.13 23.50 22.76 24.25 83,822 23.133 0.00%
2001-03-01 0 0.315 0.315 0.320 0.310 0.340 9,702,000 3,127,780 0.3224 23.50 23.50 23.88 23.13 25.37 130,035 24.053 -7.35%
2001-02-28 0 0.340 0.340 0.345 0.340 0.350 4,480,000 1,534,770 0.3426 25.37 25.37 25.74 25.37 26.11 60,045 25.560 -1.45%
2001-02-27 0 0.345 0.345 0.350 0.345 0.355 8,644,000 3,009,590 0.3482 25.74 25.74 26.11 25.74 26.49 115,855 25.977 -1.43%
2001-02-26 0 0.350 0.350 0.355 0.345 0.360 15,600,000 5,536,370 0.3549 26.11 26.11 26.49 25.74 26.86 209,085 26.479 1.45%
2001-02-23 0 0.345 0.345 0.350 0.315 0.350 11,214,000 3,798,830 0.3388 25.74 25.74 26.11 23.50 26.11 150,300 25.275 7.81%
2001-02-22 0 0.320 0.315 0.320 0.315 0.320 3,512,000 1,106,690 0.3151 23.88 23.50 23.88 23.50 23.88 47,071 23.511 0.00%
2001-02-21 0 0.320 0.320 0.325 0.320 0.325 3,586,000 1,153,020 0.3215 23.88 23.88 24.25 23.88 24.25 48,063 23.990 0.00%
2001-02-20 0 0.320 0.320 0.325 0.320 0.330 4,660,000 1,504,890 0.3229 23.88 23.88 24.25 23.88 24.62 62,457 24.095 -3.03%
2001-02-19 0 0.330 0.320 0.330 0.315 0.330 2,482,000 801,210 0.3228 24.62 23.88 24.62 23.50 24.62 33,266 24.085 0.00%
2001-02-16 0 0.330 0.325 0.330 0.320 0.340 11,418,000 3,697,110 0.3238 24.62 24.25 24.62 23.88 25.37 153,034 24.159 3.13%
2001-02-15 0 0.320 0.320 0.325 0.315 0.335 8,512,000 2,769,290 0.3253 23.88 23.88 24.25 23.50 24.99 114,085 24.274 1.59%
2001-02-14 0 0.315 0.310 0.315 0.305 0.325 11,276,000 3,554,480 0.3152 23.50 23.13 23.50 22.76 24.25 151,131 23.519 -3.08%
2001-02-13 0 0.325 0.310 0.325 0.315 0.350 13,980,000 4,673,720 0.3343 24.25 23.13 24.25 23.50 26.11 187,372 24.943 -7.14%
2001-02-12 0 0.350 0.345 0.350 0.345 0.365 11,630,000 4,056,500 0.3488 26.11 25.74 26.11 25.74 27.23 155,876 26.024 -4.11%
2001-02-09 0 0.365 0.360 0.365 0.340 0.365 22,436,000 7,950,260 0.3544 27.23 26.86 27.23 25.37 27.23 300,707 26.439 8.96%
2001-02-08 0 0.335 0.335 0.340 0.330 0.345 9,364,000 3,160,500 0.3375 24.99 24.99 25.37 24.62 25.74 125,505 25.182 -1.47%
2001-02-07 0 0.340 0.340 0.345 0.300 0.355 65,080,000 21,403,240 0.3289 25.37 25.37 25.74 22.38 26.49 872,260 24.538 4.62%
2001-02-06 0 0.325 0.320 0.325 0.310 0.340 19,966,000 6,404,740 0.3208 24.25 23.88 24.25 23.13 25.37 267,602 23.934 -4.41%
2001-02-05 0 0.340 0.335 0.340 0.330 0.380 24,814,000 8,644,910 0.3484 25.37 24.99 25.37 24.62 28.35 332,579 25.994 -9.33%
2001-02-02 0 0.375 0.370 0.375 0.360 0.410 31,086,000 11,931,890 0.3838 27.98 27.61 27.98 26.86 30.59 416,642 28.638 -3.85%
2001-02-01 0 0.390 0.390 0.395 0.340 0.395 48,342,000 17,439,830 0.3608 29.10 29.10 29.47 25.37 29.47 647,922 26.917 13.04%
2001-01-31 0 0.345 0.345 0.350 0.295 0.355 21,902,000 7,161,290 0.3270 25.74 25.74 26.11 22.01 26.49 293,550 24.395 15.00%
2001-01-30 0 0.300 0.295 0.300 0.295 0.320 12,020,000 3,658,780 0.3044 22.38 22.01 22.38 22.01 23.88 161,103 22.711 -6.25%
2001-01-29 0 0.320 0.320 0.325 0.310 0.325 11,814,000 3,771,390 0.3192 23.88 23.88 24.25 23.13 24.25 158,342 23.818 1.59%
2001-01-23 0 0.315 0.310 0.315 0.290 0.320 7,870,000 2,408,720 0.3061 23.50 23.13 23.50 21.64 23.88 105,481 22.836 1.61%
2001-01-22 0 0.310 0.300 0.310 0.270 0.315 7,436,000 2,103,330 0.2829 23.13 22.38 23.13 20.14 23.50 99,664 21.104 19.23%
2001-01-19 0 0.260 0.260 0.265 0.255 0.285 3,720,000 973,750 0.2618 19.40 19.40 19.77 19.03 21.26 49,859 19.530 -5.45%
2001-01-18 0 0.275 0.270 0.275 0.260 0.300 6,910,000 1,873,820 0.2712 20.52 20.14 20.52 19.40 22.38 92,614 20.233 0.00%
2001-01-17 0 0.275 0.265 0.270 0.222 0.300 6,436,000 1,637,616 0.2544 20.52 19.77 20.14 16.56 22.38 86,261 18.984 25.00%
2001-01-16 0 0.220 0.214 0.220 0.210 0.224 5,380,000 1,158,120 0.2153 16.41 15.97 16.41 15.67 16.71 72,108 16.061 4.76%
2001-01-15 0 0.210 0.204 0.210 0.204 0.218 2,588,000 551,410 0.2131 15.67 15.22 15.67 15.22 16.27 34,687 15.897 0.00%
2001-01-12 0 0.210 0.210 0.220 0.196 0.220 10,246,000 2,122,170 0.2071 15.67 15.67 16.41 14.62 16.41 137,326 15.454 2.94%
2001-01-11 0 0.204 0.186 0.204 0.190 0.208 5,562,000 1,128,326 0.2029 15.22 13.88 15.22 14.18 15.52 74,547 15.136 5.15%
2001-01-10 0 0.194 - 0.199 0.194 0.202 1,240,000 250,160 0.2017 14.47 - 14.85 14.47 15.07 16,620 15.052 -2.51%
2001-01-09 0 0.199 0.194 0.199 0.198 0.207 3,418,000 688,168 0.2013 14.85 14.47 14.85 14.77 15.44 45,811 15.022 -3.86%
2001-01-08 0 0.207 - 0.207 0.212 0.220 1,562,000 334,420 0.2141 15.44 - 15.44 15.82 16.41 20,935 15.974 -0.48%
2001-01-05 0 0.208 - 0.208 0.200 0.214 1,022,000 216,856 0.2122 15.52 - 15.52 14.92 15.97 13,698 15.832 -3.26%
2001-01-04 0 0.215 - 0.215 0.214 0.222 1,232,000 269,296 0.2186 16.04 - 16.04 15.97 16.56 16,512 16.309 2.38%
2001-01-03 0 0.210 - 0.210 0.219 0.219 900,000 197,100 0.2190 15.67 - 15.67 16.34 16.34 12,063 16.340 -4.11%
2001-01-02 0 0.219 - 0.219 0.214 0.222 900,000 198,500 0.2206 16.34 - 16.34 15.97 16.56 12,063 16.456 4.29%
2000-12-29 0 0.210 - 0.215 0.210 0.229 1,928,000 431,956 0.2240 15.67 - 16.04 15.67 17.09 25,841 16.716 -6.25%
2000-12-28 0 0.224 - 0.224 0.225 0.229 1,000,000 227,000 0.2270 16.71 - 16.71 16.79 17.09 13,403 16.937 1.36%
2000-12-27 0 0.221 0.219 0.221 0.224 0.230 1,000,000 227,800 0.2278 16.49 16.34 16.49 16.71 17.16 13,403 16.996 0.45%
2000-12-22 0 0.220 0.216 0.226 0.220 0.232 1,770,000 405,680 0.2292 16.41 16.12 16.86 16.41 17.31 23,723 17.101 -0.90%
2000-12-21 0 0.222 0.217 0.222 0.217 0.224 2,478,000 545,852 0.2203 16.56 16.19 16.56 16.19 16.71 33,212 16.435 0.91%
2000-12-20 0 0.220 0.219 0.220 0.220 0.225 1,310,000 292,450 0.2232 16.41 16.34 16.41 16.41 16.79 17,558 16.656 1.38%
2000-12-19 0 0.217 0.214 0.229 0.211 0.233 6,322,000 1,452,660 0.2298 16.19 15.97 17.09 15.74 17.38 84,733 17.144 -5.65%
2000-12-18 0 0.230 0.226 0.231 0.228 0.234 3,300,000 761,210 0.2307 17.16 16.86 17.24 17.01 17.46 44,230 17.210 -0.86%
2000-12-15 0 0.232 - 0.232 0.216 0.235 3,170,000 732,960 0.2312 17.31 - 17.31 16.12 17.53 42,487 17.251 -1.69%
2000-12-14 0 0.236 0.228 0.236 0.228 0.237 2,804,000 662,364 0.2362 17.61 17.01 17.61 17.01 17.68 37,582 17.625 0.00%
2000-12-13 0 0.236 0.232 0.236 0.233 0.238 2,950,000 697,720 0.2365 17.61 17.31 17.61 17.38 17.76 39,539 17.647 -1.67%
2000-12-12 0 0.240 0.234 0.241 0.236 0.245 5,430,000 1,300,890 0.2396 17.91 17.46 17.98 17.61 18.28 72,778 17.875 0.42%
2000-12-11 0 0.239 0.235 0.239 0.235 0.243 2,680,000 642,580 0.2398 17.83 17.53 17.83 17.53 18.13 35,920 17.889 -1.65%
2000-12-08 0 0.243 0.241 0.243 0.240 0.250 4,900,000 1,212,326 0.2474 18.13 17.98 18.13 17.91 18.65 65,674 18.460 -0.41%
2000-12-07 0 0.244 0.235 0.244 0.235 0.255 6,334,000 1,563,130 0.2468 18.21 17.53 18.21 17.53 19.03 84,894 18.413 -1.21%
2000-12-06 0 0.247 0.241 0.247 0.242 0.249 4,252,000 1,053,962 0.2479 18.43 17.98 18.43 18.06 18.58 56,989 18.494 1.23%
2000-12-05 0 0.244 0.243 0.244 0.244 0.249 3,010,000 744,670 0.2474 18.21 18.13 18.21 18.21 18.58 40,343 18.459 -1.61%
2000-12-04 0 0.248 0.246 0.248 0.246 0.255 9,374,000 2,332,772 0.2489 18.50 18.35 18.50 18.35 19.03 125,639 18.567 0.00%
2000-12-01 0 0.248 0.245 0.249 0.245 0.249 6,616,000 1,640,384 0.2479 18.50 18.28 18.58 18.28 18.58 88,673 18.499 2.06%
2000-11-30 0 0.243 0.242 0.247 0.243 0.260 3,940,000 999,710 0.2537 18.13 18.06 18.43 18.13 19.40 52,807 18.931 -2.80%
2000-11-29 0 0.250 0.248 0.250 0.245 0.250 6,530,000 1,607,000 0.2461 18.65 18.50 18.65 18.28 18.65 87,521 18.361 -3.85%
2000-11-28 0 0.260 0.255 0.260 0.255 0.270 5,322,000 1,379,110 0.2591 19.40 19.03 19.40 19.03 20.14 71,330 19.334 1.96%
2000-11-27 0 0.255 0.255 0.260 0.244 0.255 9,240,000 2,284,960 0.2473 19.03 19.03 19.40 18.21 19.03 123,843 18.451 4.51%
2000-11-24 0 0.244 0.240 0.246 0.238 0.249 6,850,000 1,671,684 0.2440 18.21 17.91 18.35 17.76 18.58 91,810 18.208 -0.81%
2000-11-23 0 0.246 0.242 0.247 0.242 0.249 5,780,000 1,427,194 0.2469 18.35 18.06 18.43 18.06 18.58 77,469 18.423 -1.60%
2000-11-22 0 0.250 0.246 0.250 0.245 0.250 5,170,000 1,287,300 0.2490 18.65 18.35 18.65 18.28 18.65 69,293 18.578 -1.96%
2000-11-21 0 0.255 0.249 0.255 0.250 0.255 4,780,000 1,203,250 0.2517 19.03 18.58 19.03 18.65 19.03 64,066 18.781 0.00%
2000-11-20 0 0.255 0.255 0.260 0.255 0.265 5,796,000 1,497,830 0.2584 19.03 19.03 19.40 19.03 19.77 77,683 19.281 -1.92%
2000-11-17 0 0.260 0.250 0.260 0.250 0.265 5,790,000 1,498,750 0.2589 19.40 18.65 19.40 18.65 19.77 77,603 19.313 0.00%
2000-11-16 0 0.260 0.250 0.270 0.250 0.270 6,260,000 1,634,550 0.2611 19.40 18.65 20.14 18.65 20.14 83,902 19.482 0.00%
2000-11-15 0 0.260 0.255 0.265 0.255 0.275 6,320,000 1,680,310 0.2659 19.40 19.03 19.77 19.03 20.52 84,706 19.837 -3.70%
2000-11-14 0 0.270 0.260 0.270 0.260 0.270 5,562,000 1,479,260 0.2660 20.14 19.40 20.14 19.40 20.14 74,547 19.843 0.00%
2000-11-13 0 0.270 0.270 0.275 0.250 0.275 6,080,356 1,570,792 0.2583 20.14 20.14 20.52 18.65 20.52 81,494 19.275 0.00%
2000-11-10 0 0.270 0.255 0.270 0.260 0.275 5,062,000 1,343,640 0.2654 20.14 19.03 20.14 19.40 20.52 67,845 19.804 1.89%
2000-11-09 0 0.265 0.260 0.265 0.248 0.275 8,660,000 2,226,500 0.2571 19.77 19.40 19.77 18.50 20.52 116,069 19.183 -3.64%
2000-11-08 0 0.275 0.270 0.275 0.265 0.285 5,654,000 1,568,880 0.2775 20.52 20.14 20.52 19.77 21.26 75,780 20.703 -1.79%
2000-11-07 0 0.280 0.280 0.285 0.270 0.290 5,120,000 1,417,400 0.2768 20.89 20.89 21.26 20.14 21.64 68,623 20.655 -1.75%
2000-11-06 0 0.285 0.280 0.285 0.270 0.285 5,834,000 1,619,230 0.2776 21.26 20.89 21.26 20.14 21.26 78,192 20.708 -1.72%
2000-11-03 0 0.290 0.290 0.295 0.270 0.305 7,578,000 2,174,410 0.2869 21.64 21.64 22.01 20.14 22.76 101,567 21.409 -3.33%
2000-11-02 0 0.300 0.290 0.300 0.290 0.310 6,594,000 1,973,850 0.2993 22.38 21.64 22.38 21.64 23.13 88,379 22.334 0.00%
2000-11-01 0 0.300 0.285 0.300 0.275 0.300 9,491,000 2,737,860 0.2885 22.38 21.26 22.38 20.52 22.38 127,207 21.523 5.26%
2000-10-31 0 0.285 0.275 0.285 0.255 0.290 9,480,000 2,537,890 0.2677 21.26 20.52 21.26 19.03 21.64 127,059 19.974 14.00%
2000-10-30 0 0.250 0.250 0.255 0.245 0.250 20,144,000 4,878,534 0.2422 18.65 18.65 19.03 18.28 18.65 269,988 18.069 2.04%
2000-10-27 0 0.245 0.243 0.245 0.242 0.250 4,640,000 1,142,982 0.2463 18.28 18.13 18.28 18.06 18.65 62,189 18.379 -1.21%
2000-10-26 0 0.248 0.244 0.249 0.243 0.255 5,954,000 1,478,078 0.2482 18.50 18.21 18.58 18.13 19.03 79,801 18.522 0.00%
2000-10-25 0 0.248 0.246 0.265 0.247 0.265 8,866,000 2,262,030 0.2551 18.50 18.35 19.77 18.43 19.77 118,830 19.036 -2.75%
2000-10-24 0 0.255 0.249 0.255 0.239 0.255 5,610,000 1,397,884 0.2492 19.03 18.58 19.03 17.83 19.03 75,190 18.591 3.66%
2000-10-23 0 0.246 0.246 0.255 0.244 0.265 8,702,000 2,209,470 0.2539 18.35 18.35 19.03 18.21 19.77 116,632 18.944 1.23%
2000-10-20 0 0.243 0.239 0.243 0.233 0.243 6,538,000 1,553,254 0.2376 18.13 17.83 18.13 17.38 18.13 87,628 17.726 4.29%
2000-10-19 0 0.233 0.232 0.234 0.229 0.240 6,150,000 1,433,162 0.2330 17.38 17.31 17.46 17.09 17.91 82,428 17.387 -1.69%
2000-10-18 0 0.237 0.232 0.237 0.229 0.238 9,140,000 2,125,476 0.2325 17.68 17.31 17.68 17.09 17.76 122,502 17.350 1.72%
2000-10-17 0 0.233 0.233 0.236 0.233 0.240 7,386,000 1,758,358 0.2381 17.38 17.38 17.61 17.38 17.91 98,994 17.762 -2.92%
2000-10-16 0 0.240 0.238 0.240 0.234 0.250 6,814,000 1,648,402 0.2419 17.91 17.76 17.91 17.46 18.65 91,327 18.049 4.35%
2000-10-13 0 0.230 0.230 0.235 0.210 0.235 10,080,000 2,235,510 0.2218 17.16 17.16 17.53 15.67 17.53 135,101 16.547 2.22%
2000-10-12 0 0.225 0.220 0.230 0.219 0.225 2,600,000 572,360 0.2201 16.79 16.41 17.16 16.34 16.79 34,847 16.425 -2.17%
2000-10-11 0 0.230 - 0.230 0.230 0.240 870,000 204,200 0.2347 17.16 - 17.16 17.16 17.91 11,661 17.512 -3.77%
2000-10-10 0 0.239 0.238 0.239 0.230 0.250 2,788,000 656,772 0.2356 17.83 17.76 17.83 17.16 18.65 37,367 17.576 -4.02%
2000-10-09 1 0.249 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
2000-10-05 0 0.249 0.239 0.250 0.230 0.250 2,368,000 571,190 0.2412 18.58 17.83 18.65 17.16 18.65 31,738 17.997 -0.40%
2000-10-04 0 0.250 0.238 0.250 0.230 0.260 4,044,000 980,336 0.2424 18.65 17.76 18.65 17.16 19.40 54,201 18.087 -3.85%
2000-10-03 0 0.260 0.250 0.260 0.200 0.280 5,394,000 1,164,322 0.2159 19.40 18.65 19.40 14.92 20.89 72,295 16.105 30.00%
2000-09-29 0 0.200 0.200 0.205 0.196 0.204 600,000 119,090 0.1985 14.92 14.92 15.30 14.62 15.22 8,042 14.809 0.00%
2000-09-28 0 0.200 0.198 0.200 0.196 0.200 1,220,000 242,590 0.1988 14.92 14.77 14.92 14.62 14.92 16,352 14.836 0.50%
2000-09-27 0 0.199 - 0.199 0.199 0.200 1,320,000 263,940 0.2000 14.85 - 14.85 14.85 14.92 17,692 14.919 0.51%
2000-09-26 0 0.198 - 0.200 0.190 0.198 1,690,000 327,750 0.1939 14.77 - 14.92 14.18 14.77 22,651 14.470 4.21%
2000-09-25 0 0.190 - 0.191 0.189 0.192 10,898,000 2,089,890 0.1918 14.18 - 14.25 14.10 14.33 146,065 14.308 0.00%
2000-09-22 0 0.190 - 0.190 0.188 0.192 3,650,000 699,160 0.1916 14.18 - 14.18 14.03 14.33 48,921 14.292 0.00%
2000-09-21 0 0.190 - 0.190 0.190 0.195 11,720,000 2,264,380 0.1932 14.18 - 14.18 14.18 14.55 157,082 14.415 -2.56%
2000-09-20 0 0.195 0.186 0.195 0.190 0.199 850,000 164,750 0.1938 14.55 13.88 14.55 14.18 14.85 11,392 14.461 1.04%
2000-09-19 0 0.193 0.193 0.195 0.193 0.195 6,900,000 1,340,700 0.1943 14.40 14.40 14.55 14.40 14.55 92,480 14.497 -1.03%
2000-09-18 0 0.195 - 0.198 0.195 0.200 9,990,000 1,953,820 0.1956 14.55 - 14.77 14.55 14.92 133,895 14.592 -0.51%
2000-09-15 0 0.196 0.196 0.201 0.195 0.200 1,368,000 269,594 0.1971 14.62 14.62 15.00 14.55 14.92 18,335 14.704 3.16%
2000-09-14 0 0.190 - 0.195 0.190 0.190 500,000 95,000 0.1900 14.18 - 14.55 14.18 14.18 6,701 14.176 -3.55%
2000-09-12 0 0.197 - 0.198 0.197 0.200 572,000 112,890 0.1974 14.70 - 14.77 14.70 14.92 7,666 14.725 0.00%
2000-09-11 0 0.197 - 0.198 0.196 0.198 740,000 145,980 0.1973 14.70 - 14.77 14.62 14.77 9,918 14.718 -1.01%
2000-09-08 0 0.199 0.199 0.200 0.199 0.206 2,074,000 416,862 0.2010 14.85 14.85 14.92 14.85 15.37 27,798 14.996 2.05%
2000-09-07 0 0.195 0.196 0.202 0.194 0.202 1,702,000 334,304 0.1964 14.55 14.62 15.07 14.47 15.07 22,812 14.655 -2.01%
2000-09-06 0 0.199 0.196 0.201 0.194 0.199 1,946,000 382,404 0.1965 14.85 14.62 15.00 14.47 14.85 26,082 14.662 0.00%
2000-09-05 0 0.199 0.198 0.203 0.198 0.203 810,000 161,180 0.1990 14.85 14.77 15.15 14.77 15.15 10,856 14.847 0.00%
2000-09-04 0 0.199 0.194 0.199 0.195 0.201 1,382,000 274,140 0.1984 14.85 14.47 14.85 14.55 15.00 18,523 14.800 -2.93%
2000-09-01 0 0.205 0.196 0.206 0.195 0.206 660,000 132,200 0.2003 15.30 14.62 15.37 14.55 15.37 8,846 14.945 3.54%
2000-08-31 0 0.198 0.198 0.212 0.198 0.212 1,120,000 229,320 0.2048 14.77 14.77 15.82 14.77 15.82 15,011 15.277 -6.60%
2000-08-30 0 0.212 0.206 0.212 0.202 0.216 1,600,000 332,010 0.2075 15.82 15.37 15.82 15.07 16.12 21,445 15.482 6.00%
2000-08-29 0 0.200 0.193 0.200 0.185 0.200 1,372,000 267,422 0.1949 14.92 14.40 14.92 13.80 14.92 18,389 14.543 8.11%
2000-08-28 0 0.185 0.185 0.194 0.180 0.197 1,562,000 296,092 0.1896 13.80 13.80 14.47 13.43 14.70 20,935 14.143 -7.50%
2000-08-25 0 0.200 0.195 0.207 0.191 0.216 2,964,000 584,674 0.1973 14.92 14.55 15.44 14.25 16.12 39,726 14.718 -9.09%
2000-08-24 0 0.220 0.215 0.216 0.216 0.230 5,070,000 1,124,050 0.2217 16.41 16.04 16.12 16.12 17.16 67,953 16.542 -4.35%
2000-08-23 0 0.230 0.228 0.238 0.225 0.241 2,594,000 602,354 0.2322 17.16 17.01 17.76 16.79 17.98 34,767 17.325 -8.00%
2000-08-22 0 0.250 0.246 0.250 0.246 0.270 6,776,000 1,710,770 0.2525 18.65 18.35 18.65 18.35 20.14 90,818 18.837 0.00%
2000-08-21 0 0.250 0.247 0.255 0.235 0.260 7,694,000 1,930,640 0.2509 18.65 18.43 19.03 17.53 19.40 103,122 18.722 7.30%
2000-08-18 0 0.233 0.229 0.233 0.215 0.234 3,292,000 730,278 0.2218 17.38 17.09 17.38 16.04 17.46 44,122 16.551 8.37%
2000-08-17 0 0.215 0.210 0.216 0.200 0.216 2,078,000 427,868 0.2059 16.04 15.67 16.12 14.92 16.12 27,851 15.363 6.97%
2000-08-16 0 0.201 0.201 0.213 0.194 0.213 5,470,000 1,099,710 0.2010 15.00 15.00 15.89 14.47 15.89 73,314 15.000 -1.95%
2000-08-15 0 0.205 0.200 - 0.175 0.205 4,070,000 743,380 0.1826 15.30 14.92 - 13.06 15.30 54,550 13.628 15.17%
2000-08-14 0 0.178 0.178 0.179 0.177 0.179 2,780,000 494,840 0.1780 13.28 13.28 13.36 13.21 13.36 37,260 13.281 -1.11%
2000-08-11 0 0.180 0.179 0.181 0.177 0.180 800,000 142,700 0.1784 13.43 13.36 13.50 13.21 13.43 10,722 13.309 1.69%
2000-08-10 0 0.177 0.177 0.183 0.177 0.177 254,000 44,958 0.1770 13.21 13.21 13.65 13.21 13.21 3,404 13.206 -1.67%
2000-08-09 0 0.180 0.178 0.184 0.175 0.180 2,632,000 467,714 0.1777 13.43 13.28 13.73 13.06 13.43 35,276 13.259 0.00%
2000-08-08 0 0.180 0.175 0.181 0.175 0.180 850,000 150,910 0.1775 13.43 13.06 13.50 13.06 13.43 11,392 13.246 -2.17%
2000-08-07 0 0.184 0.180 0.184 0.177 0.184 1,510,000 271,260 0.1796 13.73 13.43 13.73 13.21 13.73 20,238 13.403 2.22%
2000-08-04 0 0.180 0.176 0.180 0.173 0.180 1,424,000 252,506 0.1773 13.43 13.13 13.43 12.91 13.43 19,086 13.230 2.27%
2000-08-03 0 0.176 0.176 0.180 0.175 0.180 2,710,000 486,330 0.1795 13.13 13.13 13.43 13.06 13.43 36,322 13.389 -1.12%
2000-08-02 0 0.178 0.176 0.178 0.174 0.178 2,590,000 454,992 0.1757 13.28 13.13 13.28 12.98 13.28 34,713 13.107 0.56%
2000-08-01 0 0.177 0.177 0.180 0.175 0.180 2,828,000 497,940 0.1761 13.21 13.21 13.43 13.06 13.43 37,903 13.137 -1.67%
2000-07-31 0 0.180 0.178 0.181 0.173 0.200 2,946,000 521,864 0.1771 13.43 13.28 13.50 12.91 14.92 39,485 13.217 0.00%
2000-07-28 0 0.180 0.175 0.180 0.168 0.180 1,724,000 302,828 0.1757 13.43 13.06 13.43 12.53 13.43 23,107 13.106 0.00%
2000-07-27 0 0.180 0.168 0.184 0.168 0.190 1,166,000 204,412 0.1753 13.43 12.53 13.73 12.53 14.18 15,628 13.080 3.45%
2000-07-26 0 0.174 0.174 0.183 0.171 0.184 2,482,356 437,805 0.1764 12.98 12.98 13.65 12.76 13.73 33,271 13.159 0.00%
2000-07-25 0 0.174 0.165 0.174 0.165 0.174 1,384,000 237,190 0.1714 12.98 12.31 12.98 12.31 12.98 18,550 12.787 0.00%
2000-07-24 0 0.174 0.169 0.174 0.166 0.174 310,000 53,090 0.1713 12.98 12.61 12.98 12.39 12.98 4,155 12.778 0.00%
2000-07-21 0 0.174 0.169 - 0.170 0.174 820,000 140,620 0.1715 12.98 12.61 - 12.68 12.98 10,990 12.795 2.35%
2000-07-20 0 0.170 0.162 0.173 0.168 0.170 934,000 157,856 0.1690 12.68 12.09 12.91 12.53 12.68 12,518 12.610 0.00%
2000-07-19 0 0.170 0.167 0.171 0.165 0.170 1,080,000 181,760 0.1683 12.68 12.46 12.76 12.31 12.68 14,475 12.557 -4.49%
2000-07-18 0 0.178 0.165 0.178 0.148 0.178 8,948,000 1,350,324 0.1509 13.28 12.31 13.28 11.04 13.28 119,929 11.259 17.11%
2000-07-17 0 0.152 0.148 0.152 0.152 0.156 400,000 61,700 0.1543 11.34 11.04 11.34 11.34 11.64 5,361 11.509 -5.00%
2000-07-14 0 0.160 0.160 0.162 0.160 0.162 1,266,000 204,300 0.1614 11.94 11.94 12.09 11.94 12.09 16,968 12.040 -1.23%
2000-07-13 0 0.162 - 0.162 0.164 0.180 202,000 33,360 0.1651 12.09 - 12.09 12.24 13.43 2,707 12.322 6.58%
2000-07-12 0 0.152 0.146 0.152 0.145 0.153 1,616,000 242,018 0.1498 11.34 10.89 11.34 10.82 11.42 21,659 11.174 2.01%
2000-07-11 0 0.149 0.143 0.149 0.143 0.151 1,378,000 201,618 0.1463 11.12 10.67 11.12 10.67 11.27 18,469 10.916 1.36%
2000-07-10 0 0.147 0.147 0.151 0.147 0.154 2,900,000 441,702 0.1523 10.97 10.97 11.27 10.97 11.49 38,868 11.364 -2.00%
2000-07-07 0 0.150 0.146 0.150 0.143 0.152 6,322,000 935,488 0.1480 11.19 10.89 11.19 10.67 11.34 84,733 11.040 11.11%
2000-07-06 0 0.135 0.135 0.140 0.135 0.150 902,000 125,230 0.1388 10.07 10.07 10.45 10.07 11.19 12,089 10.359 -3.57%
2000-07-05 0 0.140 0.140 0.148 0.133 0.148 1,618,000 222,980 0.1378 10.45 10.45 11.04 9.923 11.04 21,686 10.282 1.45%
2000-07-04 0 0.138 0.131 0.138 0.135 0.142 2,486,000 343,552 0.1382 10.30 9.774 10.30 10.07 10.59 33,320 10.311 2.99%
2000-07-03 0 0.134 0.125 - 0.123 0.134 1,052,000 136,240 0.1295 9.998 9.326 - 9.177 9.998 14,100 9.6625 9.84%
2000-06-30 0 0.122 0.122 0.126 0.122 0.122 32,000 3,904 0.1220 9.103 9.103 9.401 9.103 9.103 429 9.1025 -0.81%
2000-06-29 0 0.123 0.118 0.123 0.111 0.125 1,078,000 130,350 0.1209 9.177 8.804 9.177 8.282 9.326 14,448 9.0218 0.00%
2000-06-28 0 0.123 0.123 0.128 0.123 0.136 322,000 42,306 0.1314 9.177 9.177 9.550 9.177 10.15 4,316 9.8027 2.50%
2000-06-27 0 0.120 0.119 0.129 0.119 0.130 622,000 75,090 0.1207 8.953 8.879 9.625 8.879 9.699 8,337 9.0073 -5.51%
2000-06-26 0 0.127 - 0.127 - - 0 0 - 9.476 - 9.476 - - 0 - -1.55%
2000-06-23 0 0.129 - 0.129 - - 0 0 - 9.625 - 9.625 - - 0 - 0.00%
2000-06-22 0 0.129 0.118 0.129 - - 0 0 - 9.625 8.804 9.625 - - 0 - 0.00%
2000-06-21 0 0.129 0.123 0.131 0.121 0.129 770,000 95,850 0.1245 9.625 9.177 9.774 9.028 9.625 10,320 9.2876 3.20%
2000-06-20 0 0.125 0.121 0.125 0.124 0.130 600,000 76,000 0.1267 9.326 9.028 9.326 9.252 9.699 8,042 9.4507 7.76%
2000-06-19 0 0.116 0.116 0.124 0.116 0.125 1,058,000 129,928 0.1228 8.655 8.655 9.252 8.655 9.326 14,180 9.1626 -9.38%
2000-06-16 0 0.128 0.113 0.128 0.113 0.128 1,790,000 207,060 0.1157 9.550 8.431 9.550 8.431 9.550 23,991 8.6307 0.79%
2000-06-15 0 0.127 0.127 0.128 0.120 0.130 2,270,000 283,060 0.1247 9.476 9.476 9.550 8.953 9.699 30,425 9.3037 -10.56%
2000-06-14 0 0.142 0.125 0.143 0.099 0.143 5,780,000 746,612 0.1292 10.59 9.326 10.67 7.386 10.67 77,469 9.6376 42.00%
2000-06-13 0 0.100 0.095 - 0.100 0.101 850,000 85,350 0.1004 7.461 7.088 - 7.461 7.536 11,392 7.4918 3.09%
2000-06-12 0 0.097 0.094 0.099 0.094 0.097 186,000 17,934 0.0964 7.237 7.013 7.386 7.013 7.237 2,493 7.1939 0.00%
2000-06-09 0 0.097 0.095 0.099 0.093 0.101 450,000 44,970 0.0999 7.237 7.088 7.386 6.939 7.536 6,031 7.4561 4.30%
2000-06-08 0 0.093 0.091 0.093 0.093 0.100 840,000 80,020 0.0953 6.939 6.790 6.939 6.939 7.461 11,258 7.1076 -3.12%
2000-06-07 0 0.096 0.094 0.096 0.094 0.100 1,650,000 156,100 0.0946 7.163 7.013 7.163 7.013 7.461 22,115 7.0586 4.35%
2000-06-05 0 0.092 0.092 0.100 0.092 0.097 350,000 33,600 0.0960 6.864 6.864 7.461 6.864 7.237 4,691 7.1626 -1.08%
2000-06-02 0 0.093 0.089 0.100 0.090 0.100 900,000 83,000 0.0922 6.939 6.640 7.461 6.715 7.461 12,063 6.8808 -4.12%
2000-06-01 0 0.097 0.087 0.097 0.086 0.097 602,000 52,594 0.0874 7.237 6.491 7.237 6.417 7.237 8,069 6.5184 4.30%
2000-05-31 0 0.093 0.093 0.097 0.075 0.096 2,300,000 201,850 0.0878 6.939 6.939 7.237 5.596 7.163 30,827 6.5479 32.86%
2000-05-30 0 0.070 0.070 0.077 0.070 0.079 2,340,000 174,590 0.0746 5.223 5.223 5.745 5.223 5.894 31,363 5.5668 -14.63%
2000-05-29 0 0.082 0.078 - 0.082 0.082 200,000 16,400 0.0820 6.118 5.820 - 6.118 6.118 2,681 6.1181 -4.65%
2000-05-26 0 0.086 0.086 0.094 0.085 0.086 300,000 25,700 0.0857 6.417 6.417 7.013 6.342 6.417 4,021 6.3917 -2.27%
2000-05-25 0 0.088 0.084 - 0.088 0.100 2,710,000 248,650 0.0918 6.566 6.267 - 6.566 7.461 36,322 6.8457 -15.38%
2000-05-24 0 0.104 0.100 0.105 0.104 0.104 200,000 20,800 0.1040 7.760 7.461 7.834 7.760 7.760 2,681 7.7595 -3.70%
2000-05-23 0 0.108 0.108 0.112 0.106 0.116 6,846,000 740,344 0.1081 8.058 8.058 8.356 7.909 8.655 91,756 8.0686 -11.48%
2000-05-22 0 0.122 0.116 0.120 0.120 0.130 770,000 95,700 0.1243 9.103 8.655 8.953 8.953 9.699 10,320 9.2731 -7.58%
2000-05-19 0 0.132 - 0.136 0.132 0.140 300,000 40,800 0.1360 9.849 - 10.15 9.849 10.45 4,021 10.147 -8.33%
2000-05-18 0 0.144 - 0.147 - - 0 0 - 10.74 - 10.97 - - 0 - 0.00%
2000-05-17 0 0.144 0.140 0.152 0.144 0.148 1,000,000 144,800 0.1448 10.74 10.45 11.34 10.74 11.04 13,403 10.804 -5.26%
2000-05-16 0 0.152 - 0.152 0.140 0.152 1,134,000 168,854 0.1489 11.34 - 11.34 10.45 11.34 15,199 11.110 4.11%
2000-05-15 0 0.146 - 0.152 0.144 0.154 570,000 84,720 0.1486 10.89 - 11.34 10.74 11.49 7,640 11.090 -2.67%
2000-05-12 0 0.150 0.150 0.154 0.135 0.146 760,000 107,260 0.1411 11.19 11.19 11.49 10.07 10.89 10,186 10.530 4.17%
2000-05-10 0 0.144 0.143 0.148 0.144 0.150 1,360,000 202,090 0.1486 10.74 10.67 11.04 10.74 11.19 18,228 11.087 -8.86%
2000-05-09 0 0.158 0.154 0.159 0.158 0.158 200,000 31,600 0.1580 11.79 11.49 11.86 11.79 11.79 2,681 11.789 -1.25%
2000-05-08 0 0.160 0.156 0.164 0.150 0.160 280,000 43,950 0.1570 11.94 11.64 12.24 11.19 11.94 3,753 11.711 2.56%
2000-05-05 0 0.156 0.155 0.160 0.151 0.162 2,630,000 412,200 0.1567 11.64 11.56 11.94 11.27 12.09 35,250 11.694 3.31%
2000-05-04 0 0.151 0.145 0.155 0.151 0.155 1,380,000 208,700 0.1512 11.27 10.82 11.56 11.27 11.56 18,496 11.284 -7.36%
2000-05-03 0 0.163 0.152 0.163 0.156 0.163 1,106,000 177,248 0.1603 12.16 11.34 12.16 11.64 12.16 14,824 11.957 -1.21%
2000-05-02 0 0.165 0.161 0.165 0.169 0.171 560,000 95,440 0.1704 12.31 12.01 12.31 12.61 12.76 7,506 12.716 0.00%
2000-04-28 0 0.165 0.157 0.169 0.141 0.165 1,454,000 225,738 0.1553 12.31 11.71 12.61 10.52 12.31 19,488 11.584 17.02%
2000-04-27 0 0.141 0.141 0.150 0.141 0.150 1,010,000 147,312 0.1459 10.52 10.52 11.19 10.52 11.19 13,537 10.882 -7.24%
2000-04-26 0 0.152 0.150 0.152 0.152 0.154 1,660,000 254,320 0.1532 11.34 11.19 11.34 11.34 11.49 22,249 11.431 -1.30%
2000-04-25 0 0.154 0.154 0.160 0.154 0.160 510,000 80,580 0.1580 11.49 11.49 11.94 11.49 11.94 6,835 11.789 -3.75%
2000-04-20 0 0.160 0.153 0.160 0.153 0.160 1,536,000 240,036 0.1563 11.94 11.42 11.94 11.42 11.94 20,587 11.660 -1.23%
2000-04-19 0 0.162 0.162 0.165 0.160 0.165 2,290,000 370,620 0.1618 12.09 12.09 12.31 11.94 12.31 30,693 12.075 -1.82%
2000-04-18 0 0.165 0.161 0.169 0.160 0.168 2,530,000 412,760 0.1631 12.31 12.01 12.61 11.94 12.53 33,909 12.172 -3.51%
2000-04-17 0 0.171 - 0.173 0.171 0.173 130,000 22,290 0.1715 12.76 - 12.91 12.76 12.91 1,742 12.793 -5.00%
2000-04-14 0 0.180 0.169 0.180 0.165 0.180 1,540,000 261,350 0.1697 13.43 12.61 13.43 12.31 13.43 20,640 12.662 2.27%
2000-04-13 0 0.176 0.172 0.180 0.176 0.176 200,000 35,200 0.1760 13.13 12.83 13.43 13.13 13.13 2,681 13.132 -4.86%
2000-04-12 0 0.185 0.178 0.186 0.177 0.185 340,000 62,380 0.1835 13.80 13.28 13.88 13.21 13.80 4,557 13.689 1.09%
2000-04-11 0 0.183 0.173 0.185 0.173 0.183 1,408,000 250,476 0.1779 13.65 12.91 13.80 12.91 13.65 18,871 13.273 -1.08%
2000-04-10 0 0.185 0.176 0.185 0.171 0.185 4,796,000 840,864 0.1753 13.80 13.13 13.80 12.76 13.80 64,280 13.081 1.65%
2000-04-07 0 0.182 0.175 0.184 0.177 0.182 2,660,000 478,340 0.1798 13.58 13.06 13.73 13.21 13.58 35,652 13.417 2.82%
2000-04-06 0 0.177 0.177 0.178 0.172 0.178 1,270,000 222,780 0.1754 13.21 13.21 13.28 12.83 13.28 17,022 13.088 -0.56%
2000-04-05 0 0.178 0.178 0.185 0.172 0.194 2,064,000 378,238 0.1833 13.28 13.28 13.80 12.83 14.47 27,664 13.673 -11.00%
2000-04-03 0 0.200 0.200 0.210 0.200 0.216 860,000 178,600 0.2077 14.92 14.92 15.67 14.92 16.12 11,526 15.495 -7.41%
2000-03-31 0 0.216 0.214 0.217 0.200 0.216 1,132,000 240,048 0.2121 16.12 15.97 16.19 14.92 16.12 15,172 15.822 6.93%
2000-03-30 0 0.202 0.202 0.210 0.202 0.208 1,400,000 286,930 0.2050 15.07 15.07 15.67 15.07 15.52 18,764 15.291 0.00%
2000-03-29 0 0.202 0.202 0.208 0.201 0.212 1,010,000 205,478 0.2034 15.07 15.07 15.52 15.00 15.82 13,537 15.179 -6.48%
2000-03-28 0 0.216 0.214 0.216 0.214 0.218 466,000 101,244 0.2173 16.12 15.97 16.12 15.97 16.27 6,246 16.210 -3.14%
2000-03-27 0 0.223 - 0.223 0.223 0.230 470,000 105,790 0.2251 16.64 - 16.64 16.64 17.16 6,299 16.794 -1.33%
2000-03-24 0 0.226 0.222 0.226 0.218 0.232 5,264,000 1,197,838 0.2276 16.86 16.56 16.86 16.27 17.31 70,553 16.978 1.80%
2000-03-23 0 0.222 0.216 0.222 0.192 0.222 1,080,000 233,128 0.2159 16.56 16.12 16.56 14.33 16.56 14,475 16.105 3.26%
2000-03-22 0 0.215 0.210 0.220 0.210 0.229 4,060,000 911,480 0.2245 16.04 15.67 16.41 15.67 17.09 54,416 16.750 -5.29%
2000-03-21 0 0.227 - 0.227 0.229 0.233 1,520,000 352,900 0.2322 16.94 - 16.94 17.09 17.38 20,372 17.322 -1.30%
2000-03-20 0 0.230 0.221 0.230 0.208 0.230 3,752,000 829,620 0.2211 17.16 16.49 17.16 15.52 17.16 50,288 16.498 0.88%
2000-03-17 0 0.228 0.221 0.232 0.205 0.236 5,062,000 1,100,150 0.2173 17.01 16.49 17.31 15.30 17.61 67,845 16.216 -1.72%
2000-03-16 0 0.232 - 0.232 0.230 0.245 3,070,000 729,684 0.2377 17.31 - 17.31 17.16 18.28 41,147 17.734 -3.33%
2000-03-15 0 0.240 0.240 0.243 0.240 0.248 1,500,000 366,960 0.2446 17.91 17.91 18.13 17.91 18.50 20,104 18.253 -3.23%
2000-03-14 0 0.248 0.243 0.248 0.242 0.248 1,010,000 248,050 0.2456 18.50 18.13 18.50 18.06 18.50 13,537 18.324 -0.40%
2000-03-13 0 0.249 0.247 0.249 0.247 0.255 3,576,000 892,142 0.2495 18.58 18.43 18.58 18.43 19.03 47,929 18.614 -0.40%
2000-03-10 0 0.250 0.250 0.255 0.240 0.260 4,268,000 1,050,020 0.2460 18.65 18.65 19.03 17.91 19.40 57,203 18.356 -1.96%
2000-03-09 0 0.255 0.250 0.255 0.247 0.260 4,046,000 1,026,790 0.2538 19.03 18.65 19.03 18.43 19.40 54,228 18.935 0.00%
2000-03-08 0 0.255 0.255 0.260 0.250 0.270 2,592,000 680,120 0.2624 19.03 19.03 19.40 18.65 20.14 34,740 19.577 -5.56%
2000-03-07 0 0.270 0.265 0.270 0.265 0.275 2,740,000 732,970 0.2675 20.14 19.77 20.14 19.77 20.52 36,724 19.959 -3.57%
2000-03-06 0 0.280 0.270 0.280 0.270 0.290 5,310,000 1,474,450 0.2777 20.89 20.14 20.89 20.14 21.64 71,169 20.717 7.69%
2000-03-03 0 0.260 0.260 0.270 0.260 0.275 3,010,000 799,450 0.2656 19.40 19.40 20.14 19.40 20.52 40,343 19.816 -1.89%
2000-03-02 0 0.265 0.265 0.270 0.255 0.290 2,750,667 738,710 0.2686 19.77 19.77 20.14 19.03 21.64 36,867 20.037 -1.85%
2000-03-01 0 0.270 0.265 0.270 0.270 0.300 2,336,000 655,550 0.2806 20.14 19.77 20.14 20.14 22.38 31,309 20.938 -3.57%
2000-02-29 0 0.280 0.275 0.280 0.270 0.285 6,238,000 1,714,870 0.2749 20.89 20.52 20.89 20.14 21.26 83,607 20.511 9.80%
2000-02-28 0 0.255 0.255 0.260 0.250 0.290 10,365,523 2,808,406 0.2709 19.03 19.03 19.40 18.65 21.64 138,928 20.215 -20.31%
2000-02-25 0 0.320 0.310 0.320 0.300 0.335 23,234,000 7,338,390 0.3158 23.88 23.13 23.88 22.38 24.99 311,403 23.566 -4.48%
2000-02-24 0 0.335 0.330 0.335 0.335 0.355 7,544,000 2,576,230 0.3415 24.99 24.62 24.99 24.99 26.49 101,111 25.479 -1.47%
2000-02-23 0 0.340 0.335 0.340 0.340 0.370 13,882,000 4,868,460 0.3507 25.37 24.99 25.37 25.37 27.61 186,059 26.166 -4.23%
2000-02-22 0 0.355 0.350 0.360 0.310 0.390 25,836,000 8,955,080 0.3466 26.49 26.11 26.86 23.13 29.10 346,277 25.861 0.00%
2000-02-21 0 0.355 0.355 0.360 0.340 0.370 15,674,000 5,488,920 0.3502 26.49 26.49 26.86 25.37 27.61 210,077 26.128 2.90%
2000-02-18 0 0.345 0.345 0.355 0.345 0.390 25,524,000 9,115,170 0.3571 25.74 25.74 26.49 25.74 29.10 342,095 26.645 -6.76%
2000-02-17 0 0.370 0.370 0.375 0.365 0.420 37,482,000 14,316,920 0.3820 27.61 27.61 27.98 27.23 31.34 502,367 28.499 -3.90%
2000-02-16 0 0.385 0.380 0.385 0.340 0.420 98,029,178 37,958,744 0.3872 28.73 28.35 28.73 25.37 31.34 1,313,873 28.891 16.67%
2000-02-15 0 0.330 0.330 0.335 0.325 0.350 36,078,000 11,916,380 0.3303 24.62 24.62 24.99 24.25 26.11 483,549 24.644 0.00%
2000-02-14 0 0.330 0.330 0.335 0.300 0.370 30,266,000 10,183,810 0.3365 24.62 24.62 24.99 22.38 27.61 405,652 25.105 10.00%
2000-02-11 0 0.300 0.295 0.300 0.290 0.320 10,434,000 3,130,990 0.3001 22.38 22.01 22.38 21.64 23.88 139,846 22.389 0.00%
2000-02-10 0 0.300 0.290 0.295 0.290 0.310 5,320,000 1,594,350 0.2997 22.38 21.64 22.01 21.64 23.13 71,303 22.360 -3.23%
2000-02-09 0 0.310 0.310 0.315 0.310 0.335 9,452,000 3,038,020 0.3214 23.13 23.13 23.50 23.13 24.99 126,684 23.981 -1.59%
2000-02-08 0 0.315 0.315 0.325 0.315 0.340 5,876,000 1,915,050 0.3259 23.50 23.50 24.25 23.50 25.37 78,755 24.316 -4.55%
2000-02-03 0 0.330 0.325 0.330 0.320 0.340 5,056,000 1,657,620 0.3279 24.62 24.25 24.62 23.88 25.37 67,765 24.461 0.00%
2000-02-02 0 0.330 0.325 0.330 0.320 0.340 8,696,000 2,868,500 0.3299 24.62 24.25 24.62 23.88 25.37 116,551 24.611 1.54%
2000-02-01 0 0.325 0.325 0.330 0.315 0.340 14,292,000 4,639,580 0.3246 24.25 24.25 24.62 23.50 25.37 191,554 24.221 3.17%
2000-01-31 0 0.315 0.320 0.325 0.315 0.340 20,406,000 6,715,240 0.3291 23.50 23.88 24.25 23.50 25.37 273,499 24.553 -1.56%
2000-01-28 0 0.320 0.315 0.330 0.315 0.335 18,306,000 5,907,900 0.3227 23.88 23.50 24.62 23.50 24.99 245,353 24.079 1.59%
2000-01-27 0 0.315 0.315 0.320 0.315 0.345 15,240,000 4,936,810 0.3239 23.50 23.50 23.88 23.50 25.74 204,260 24.169 -5.97%
2000-01-26 0 0.335 0.330 0.335 0.325 0.350 20,702,000 7,024,040 0.3393 24.99 24.62 24.99 24.25 26.11 277,466 25.315 9.84%
2000-01-25 0 0.305 0.300 0.310 0.290 0.360 27,346,000 8,915,110 0.3260 22.76 22.38 23.13 21.64 26.86 366,515 24.324 -14.08%
2000-01-24 0 0.355 0.355 0.360 0.340 0.395 72,894,000 26,565,700 0.3644 26.49 26.49 26.86 25.37 29.47 976,990 27.191 10.94%
2000-01-21 0 0.320 0.320 0.325 0.280 0.325 65,126,488 19,824,654 0.3044 23.88 23.88 24.25 20.89 24.25 872,883 22.712 14.29%
2000-01-20 0 0.280 0.275 0.280 0.248 0.295 31,586,000 8,584,050 0.2718 20.89 20.52 20.89 18.50 22.01 423,343 20.277 12.00%
2000-01-19 0 0.250 0.248 0.250 0.248 0.250 3,368,000 840,872 0.2497 18.65 18.50 18.65 18.50 18.65 45,141 18.628 -1.96%
2000-01-18 0 0.255 0.250 0.255 0.250 0.260 7,258,000 1,835,870 0.2529 19.03 18.65 19.03 18.65 19.40 97,278 18.872 2.00%
2000-01-17 0 0.250 0.250 0.260 0.250 0.270 14,180,000 3,691,670 0.2603 18.65 18.65 19.40 18.65 20.14 190,053 19.424 0.81%
2000-01-14 0 0.248 0.248 0.249 0.247 0.270 11,248,000 2,866,220 0.2548 18.50 18.50 18.58 18.43 20.14 150,756 19.012 -4.62%
2000-01-13 0 0.260 0.250 0.260 0.249 0.270 14,902,000 3,877,440 0.2602 19.40 18.65 19.40 18.58 20.14 199,730 19.413 -3.70%
2000-01-12 0 0.270 0.265 0.270 0.250 0.280 29,486,000 7,797,850 0.2645 20.14 19.77 20.14 18.65 20.89 395,197 19.732 3.85%
2000-01-11 0 0.260 0.255 0.265 0.250 0.290 28,668,000 7,560,080 0.2637 19.40 19.03 19.77 18.65 21.64 384,234 19.676 4.00%
2000-01-10 0 0.250 0.250 0.255 0.235 0.295 24,997,070 6,615,824 0.2647 18.65 18.65 19.03 17.53 22.01 335,033 19.747 9.17%
2000-01-07 0 0.229 0.229 0.233 0.198 0.244 8,823,681 2,026,002 0.2296 17.09 17.09 17.38 14.77 18.21 118,263 17.131 16.24%
2000-01-06 0 0.197 0.195 0.213 0.197 0.241 12,462,000 2,746,544 0.2204 14.70 14.55 15.89 14.70 17.98 167,027 16.444 -17.92%
2000-01-05 0 0.240 0.235 0.240 0.228 0.260 21,194,283 5,096,295 0.2405 17.91 17.53 17.91 17.01 19.40 284,064 17.941 -14.29%
2000-01-04 0 0.280 0.270 0.280 0.240 0.340 44,798,107 12,682,647 0.2831 20.89 20.14 20.89 17.91 25.37 600,424 21.123 9.80%
2000-01-03 1 0.255 0.250 0.255 0.226 0.265 30,632,000 7,416,548 0.2421 19.03 18.65 19.03 16.86 19.77 410,557 18.065 13.84%
1999-12-30 0 0.224 0.221 0.224 0.199 0.224 29,683,681 5,687,132 0.1916 16.71 16.49 16.71 14.85 16.71 397,847 14.295 13.71%
1999-12-29 0 0.197 0.194 0.197 0.173 0.198 12,882,495 2,380,080 0.1848 14.70 14.47 14.70 12.91 14.77 172,663 13.785 11.93%
1999-12-28 0 0.176 0.174 0.177 0.166 0.178 6,082,000 1,059,450 0.1742 13.13 12.98 13.21 12.39 13.28 81,516 12.997 1.15%
1999-12-24 0 0.174 0.173 0.178 0.174 0.180 4,282,000 758,570 0.1772 12.98 12.91 13.28 12.98 13.43 57,391 13.218 -3.87%
1999-12-23 0 0.181 0.178 0.181 0.158 0.184 12,522,000 2,112,524 0.1687 13.50 13.28 13.50 11.79 13.73 167,831 12.587 2.84%
1999-12-22 0 0.176 0.173 0.176 0.176 0.186 5,650,000 968,070 0.1713 13.13 12.91 13.13 13.13 13.88 75,726 12.784 -5.88%
1999-12-21 0 0.187 0.183 0.188 0.179 0.190 8,344,000 1,338,666 0.1604 13.95 13.65 14.03 13.36 14.18 111,834 11.970 -2.60%
1999-12-20 0 0.192 0.192 0.195 0.185 0.194 1,822,000 350,044 0.1921 14.33 14.33 14.55 13.80 14.47 24,420 14.334 2.67%
1999-12-17 0 0.187 0.187 0.189 0.182 0.191 3,252,000 612,974 0.1885 13.95 13.95 14.10 13.58 14.25 43,586 14.063 1.63%
1999-12-16 0 0.184 0.183 0.186 0.183 0.198 2,580,000 492,500 0.1909 13.73 13.65 13.88 13.65 14.77 34,579 14.243 -6.60%
1999-12-15 0 0.197 0.197 0.200 0.195 0.203 4,802,000 954,794 0.1988 14.70 14.70 14.92 14.55 15.15 64,361 14.835 -2.96%
1999-12-14 0 0.203 0.203 0.205 0.202 0.209 7,540,000 1,539,506 0.2042 15.15 15.15 15.30 15.07 15.59 101,058 15.234 0.50%
1999-12-13 0 0.202 0.198 0.213 0.199 0.213 10,462,000 2,129,466 0.2035 15.07 14.77 15.89 14.85 15.89 140,221 15.187 0.50%
1999-12-10 0 0.201 0.200 0.202 0.199 0.211 6,044,000 1,224,316 0.2026 15.00 14.92 15.07 14.85 15.74 81,007 15.114 -1.47%
1999-12-09 0 0.204 0.203 0.204 0.202 0.210 4,740,000 975,680 0.2058 15.22 15.15 15.22 15.07 15.67 63,530 15.358 -1.92%
1999-12-08 0 0.208 0.206 0.210 0.200 0.210 2,948,000 607,550 0.2061 15.52 15.37 15.67 14.92 15.67 39,512 15.376 5.05%
1999-12-07 0 0.198 0.198 0.203 0.198 0.202 4,508,000 904,226 0.2006 14.77 14.77 15.15 14.77 15.07 60,420 14.966 -1.98%
1999-12-06 0 0.202 0.202 0.203 0.200 0.204 2,554,000 517,082 0.2025 15.07 15.07 15.15 14.92 15.22 34,231 15.106 -0.49%
1999-12-03 0 0.203 0.203 0.204 0.200 0.209 4,600,000 935,860 0.2034 15.15 15.15 15.22 14.92 15.59 61,653 15.179 -1.93%
1999-12-02 0 0.207 0.202 0.207 0.203 0.213 8,170,000 1,709,230 0.2092 15.44 15.07 15.44 15.15 15.89 109,502 15.609 2.48%
1999-12-01 0 0.202 - 0.228 0.200 0.220 5,782,000 1,236,144 0.2138 15.07 - 17.01 14.92 16.41 77,495 15.951 -8.18%
1999-11-30 0 0.220 0.220 0.223 0.220 0.245 5,710,000 1,309,060 0.2293 16.41 16.41 16.64 16.41 18.28 76,530 17.105 -9.47%
1999-11-29 0 0.243 0.241 0.249 0.240 0.265 3,400,000 845,326 0.2486 18.13 17.98 18.58 17.91 19.77 45,570 18.550 -6.54%
1999-11-26 0 0.260 0.250 0.260 0.247 0.270 9,460,000 2,450,920 0.2591 19.40 18.65 19.40 18.43 20.14 126,791 19.330 6.56%
1999-11-25 0 0.244 0.239 0.248 0.224 0.249 3,012,000 730,536 0.2425 18.21 17.83 18.50 16.71 18.58 40,369 18.096 12.18%
1999-11-24 0 0.285 0.280 0.290 0.275 0.300 8,590,000 2,477,970 0.2885 16.23 15.94 16.51 15.66 17.08 150,861 16.426 5.56%
1999-11-23 0 0.270 0.265 0.275 0.255 0.275 7,120,000 1,904,990 0.2676 15.37 15.09 15.66 14.52 15.66 125,044 15.235 1.89%
1999-11-22 0 0.265 0.255 0.265 0.249 0.275 4,674,000 1,210,450 0.2590 15.09 14.52 15.09 14.18 15.66 82,087 14.746 6.00%
1999-11-19 0 0.250 0.250 0.260 0.250 0.280 6,878,000 1,819,160 0.2645 14.23 14.23 14.80 14.23 15.94 120,794 15.060 -7.41%
1999-11-18 0 0.270 0.265 0.270 0.255 0.280 3,562,000 962,400 0.2702 15.37 15.09 15.37 14.52 15.94 62,557 15.384 -3.57%
1999-11-17 0 0.280 0.275 0.280 0.265 0.290 6,558,000 1,811,970 0.2763 15.94 15.66 15.94 15.09 16.51 115,174 15.732 1.82%
1999-11-16 0 0.275 0.275 0.280 0.275 0.290 1,542,000 438,140 0.2841 15.66 15.66 15.94 15.66 16.51 27,081 16.179 -5.17%
1999-11-15 0 0.290 0.290 0.300 0.290 0.300 2,362,000 693,940 0.2938 16.51 16.51 17.08 16.51 17.08 41,482 16.729 -3.33%
1999-11-12 0 0.300 0.295 0.300 0.295 0.305 3,730,000 1,116,780 0.2994 17.08 16.80 17.08 16.80 17.37 65,508 17.048 1.69%
1999-11-11 0 0.295 0.295 0.300 0.280 0.295 3,838,000 1,111,260 0.2895 16.80 16.80 17.08 15.94 16.80 67,404 16.486 1.72%
1999-11-10 0 0.290 0.290 0.295 0.270 0.295 7,690,000 2,178,900 0.2833 16.51 16.51 16.80 15.37 16.80 135,055 16.133 7.41%
1999-11-09 0 0.270 0.270 0.275 0.265 0.280 4,514,000 1,233,460 0.2733 15.37 15.37 15.66 15.09 15.94 79,277 15.559 -1.82%
1999-11-08 0 0.275 0.270 0.275 0.265 0.290 6,274,000 1,733,640 0.2763 15.66 15.37 15.66 15.09 16.51 110,186 15.734 -1.79%
1999-11-05 0 0.280 0.275 0.280 0.260 0.285 7,288,000 2,017,850 0.2769 15.94 15.66 15.94 14.80 16.23 127,995 15.765 3.70%
1999-11-04 0 0.270 0.260 0.270 0.246 0.270 5,978,000 1,542,650 0.2581 15.37 14.80 15.37 14.01 15.37 104,988 14.694 10.20%
1999-11-03 0 0.245 0.245 0.248 0.245 0.255 6,312,000 1,570,278 0.2488 13.95 13.95 14.12 13.95 14.52 110,854 14.165 -0.81%
1999-11-02 0 0.247 0.245 0.250 0.241 0.285 16,938,000 4,296,952 0.2537 14.06 13.95 14.23 13.72 16.23 297,472 14.445 -13.33%
1999-11-01 0 0.285 0.280 0.285 0.260 0.300 39,064,000 11,039,820 0.2826 16.23 15.94 16.23 14.80 17.08 686,057 16.092 -22.97%
1999-10-29 1 0.370 - - - - 0 0 - 21.07 - - - - 0 - 0.00%
1999-10-28 1 0.370 - - - - 0 0 - 21.07 - - - - 0 - 0.00%
1999-10-27 1 0.370 - - - - 0 0 - 21.07 - - - - 0 - 0.00%
1999-10-26 0 0.370 0.370 0.385 0.370 0.420 21,768,000 8,674,040 0.3985 21.07 21.07 21.92 21.07 23.91 382,298 22.689 -6.33%
1999-10-25 0 0.395 0.390 0.395 0.390 0.430 18,566,000 7,484,380 0.4031 22.49 22.21 22.49 22.21 24.48 326,063 22.954 -8.14%
1999-10-22 0 0.430 0.430 0.440 0.430 0.480 8,696,000 3,914,640 0.4502 24.48 24.48 25.05 24.48 27.33 152,723 25.632 -6.52%
1999-10-21 0 0.460 0.455 0.465 0.445 0.510 10,100,000 4,814,100 0.4766 26.19 25.91 26.48 25.34 29.04 177,380 27.140 -8.00%
1999-10-20 0 0.500 0.495 0.500 0.465 0.510 11,666,000 5,759,900 0.4937 28.47 28.19 28.47 26.48 29.04 204,883 28.113 6.38%
1999-10-19 0 0.470 0.470 0.475 0.450 0.550 8,308,000 3,886,710 0.4678 26.76 26.76 27.05 25.62 31.32 145,908 26.638 -9.62%
1999-10-15 0 0.520 0.510 0.520 0.510 0.590 17,344,000 9,643,960 0.5560 29.61 29.04 29.61 29.04 33.59 304,602 31.661 -11.86%
1999-10-14 0 0.590 0.580 0.590 0.590 0.670 29,858,000 18,826,100 0.6305 33.59 33.03 33.59 33.59 38.15 524,378 35.902 -10.61%
1999-10-13 0 0.660 0.650 0.660 0.590 0.670 45,898,000 29,595,000 0.6448 37.58 37.01 37.58 33.59 38.15 806,079 36.715 6.45%
1999-10-12 0 0.620 0.610 0.620 0.600 0.650 17,266,000 10,629,100 0.6156 35.30 34.73 35.30 34.16 37.01 303,232 35.053 -4.62%
1999-10-11 0 0.650 0.640 0.650 0.570 0.660 51,460,000 32,054,240 0.6229 37.01 36.44 37.01 32.46 37.58 903,761 35.468 14.04%
1999-10-08 0 0.570 0.560 0.570 0.560 0.590 22,360,000 12,470,080 0.5577 32.46 31.89 32.46 31.89 33.59 392,695 31.755 -1.72%
1999-10-07 0 0.580 0.570 0.580 0.540 0.590 31,368,000 17,582,780 0.5605 33.03 32.46 33.03 30.75 33.59 550,897 31.917 7.41%
1999-10-06 0 0.540 0.520 0.540 0.485 0.540 11,092,000 5,742,750 0.5177 30.75 29.61 30.75 27.62 30.75 194,802 29.480 11.34%
1999-10-05 0 0.485 0.485 0.490 0.460 0.490 3,272,000 1,557,070 0.4759 27.62 27.62 27.90 26.19 27.90 57,464 27.096 -2.02%
1999-10-04 0 0.495 0.485 0.500 0.460 0.520 7,606,000 3,731,170 0.4906 28.19 27.62 28.47 26.19 29.61 133,580 27.932 7.61%
1999-09-30 0 0.460 0.460 0.465 0.460 0.470 1,730,000 804,650 0.4651 26.19 26.19 26.48 26.19 26.76 30,383 26.484 0.00%
1999-09-29 0 0.460 0.460 0.465 0.455 0.480 2,428,000 1,136,110 0.4679 26.19 26.19 26.48 25.91 27.33 42,641 26.643 -3.16%
1999-09-28 0 0.475 0.465 0.480 0.465 0.500 3,624,000 1,756,800 0.4848 27.05 26.48 27.33 26.48 28.47 63,646 27.603 -1.04%
1999-09-27 0 0.480 0.480 0.495 0.480 0.550 3,740,000 1,892,100 0.5059 27.33 27.33 28.19 27.33 31.32 65,683 28.806 -11.11%
1999-09-24 0 0.540 0.530 0.550 0.510 0.620 15,738,000 8,878,880 0.5642 30.75 30.18 31.32 29.04 35.30 276,397 32.124 -1.82%
1999-09-23 0 0.550 0.540 0.550 0.475 0.550 7,236,000 3,742,050 0.5171 31.32 30.75 31.32 27.05 31.32 127,082 29.446 18.28%
1999-09-22 0 0.465 0.465 0.470 0.465 0.495 3,172,000 1,519,240 0.4790 26.48 26.48 26.76 26.48 28.19 55,708 27.272 -3.12%
1999-09-21 0 0.480 0.470 0.485 0.440 0.500 4,896,000 2,312,490 0.4723 27.33 26.76 27.62 25.05 28.47 85,985 26.894 9.09%
1999-09-20 0 0.440 0.440 0.445 0.435 0.460 2,490,000 1,110,400 0.4459 25.05 25.05 25.34 24.77 26.19 43,730 25.392 -6.38%
1999-09-17 0 0.470 0.470 0.480 0.460 0.495 4,864,000 2,328,120 0.4786 26.76 26.76 27.33 26.19 28.19 85,423 27.254 -1.05%
1999-09-15 0 0.475 0.495 0.500 0.475 0.530 4,258,000 2,164,490 0.5083 27.05 28.19 28.47 27.05 30.18 74,781 28.945 -6.86%
1999-09-14 0 0.510 0.500 0.510 0.510 0.560 9,332,000 4,974,660 0.5331 29.04 28.47 29.04 29.04 31.89 163,892 30.353 -1.92%
1999-09-13 0 0.520 0.520 0.530 0.510 0.560 3,530,000 1,875,520 0.5313 29.61 29.61 30.18 29.04 31.89 61,995 30.253 -7.14%
1999-09-10 0 0.560 0.550 0.560 0.530 0.600 13,814,000 7,818,080 0.5660 31.89 31.32 31.89 30.18 34.16 242,607 32.225 -3.45%
1999-09-09 0 0.580 0.570 0.580 0.500 0.610 27,556,000 15,602,660 0.5662 33.03 32.46 33.03 28.47 34.73 483,949 32.240 18.37%
1999-09-08 0 0.490 0.480 0.490 0.465 0.490 2,900,000 1,377,700 0.4751 27.90 27.33 27.90 26.48 27.90 50,931 27.050 6.52%
1999-09-07 0 0.460 0.440 0.460 0.440 0.465 1,982,000 891,870 0.4500 26.19 25.05 26.19 25.05 26.48 34,809 25.622 -1.08%
1999-09-06 0 0.465 0.450 0.465 0.430 0.480 2,436,000 1,114,660 0.4576 26.48 25.62 26.48 24.48 27.33 42,782 26.054 9.41%
1999-09-03 0 0.425 0.420 0.425 0.410 0.425 726,000 305,970 0.4214 24.20 23.91 24.20 23.35 24.20 12,750 23.997 1.19%
1999-09-02 0 0.420 0.420 0.425 0.415 0.435 468,000 198,490 0.4241 23.91 23.91 24.20 23.63 24.77 8,219 24.150 -2.33%
1999-09-01 0 0.430 0.420 0.430 0.420 0.450 1,724,000 743,750 0.4314 24.48 23.91 24.48 23.91 25.62 30,278 24.564 4.88%
1999-08-31 0 0.410 0.410 0.425 0.395 0.425 1,320,000 540,700 0.4096 23.35 23.35 24.20 22.49 24.20 23,182 23.324 6.49%
1999-08-30 0 0.385 0.385 0.405 0.370 0.380 236,000 89,330 0.3785 21.92 21.92 23.06 21.07 21.64 4,145 21.553 0.00%
1999-08-27 0 0.385 0.385 0.400 - - 0 0 - 21.92 21.92 22.78 - - 0 - 0.00%
1999-08-26 0 0.385 0.385 0.390 0.340 0.395 520,000 198,550 0.3818 21.92 21.92 22.21 19.36 22.49 9,132 21.741 10.00%
1999-08-25 0 0.350 0.350 0.385 0.350 0.350 350,000 124,500 0.3557 19.93 19.93 21.92 19.93 19.93 6,147 20.254 -6.67%
1999-08-24 0 0.375 0.350 0.375 0.370 0.375 420,000 157,000 0.3738 21.35 19.93 21.35 21.07 21.35 7,376 21.285 -1.32%
1999-08-23 0 0.380 - 0.395 - - 0 0 - 21.64 - 22.49 - - 0 - 0.00%
1999-08-20 0 0.380 0.370 0.390 0.380 0.380 170,000 64,600 0.3800 21.64 21.07 22.21 21.64 21.64 2,986 21.637 -1.30%
1999-08-19 0 0.385 0.385 0.390 0.385 0.385 140,000 53,900 0.3850 21.92 21.92 22.21 21.92 21.92 2,459 21.922 0.00%
1999-08-18 0 0.385 0.385 0.390 0.385 0.385 300,000 115,500 0.3850 21.92 21.92 22.21 21.92 21.92 5,269 21.922 1.32%
1999-08-17 0 0.380 0.375 0.380 0.375 0.380 298,000 112,790 0.3785 21.64 21.35 21.64 21.35 21.64 5,234 21.551 -2.56%
1999-08-16 0 0.390 0.375 0.390 0.370 0.400 930,000 361,900 0.3891 22.21 21.35 22.21 21.07 22.78 16,333 22.158 8.33%
1999-08-13 0 0.360 0.360 0.370 0.360 0.375 260,000 96,200 0.3700 20.50 20.50 21.07 20.50 21.35 4,566 21.068 -6.49%
1999-08-12 0 0.385 0.385 0.395 0.380 0.405 650,000 256,700 0.3949 21.92 21.92 22.49 21.64 23.06 11,416 22.487 4.05%
1999-08-11 0 0.370 0.345 0.410 0.345 0.370 382,000 136,640 0.3577 21.07 19.64 23.35 19.64 21.07 6,709 20.367 -2.63%
1999-08-10 0 0.380 0.380 0.400 0.380 0.430 678,000 276,780 0.4082 21.64 21.64 22.78 21.64 24.48 11,907 23.245 -12.64%
1999-08-09 0 0.435 0.430 0.440 0.430 0.435 128,000 55,290 0.4320 24.77 24.48 25.05 24.48 24.77 2,248 24.595 -4.40%
1999-08-06 0 0.455 0.435 0.455 0.420 0.455 278,000 118,960 0.4279 25.91 24.77 25.91 23.91 25.91 4,882 24.365 5.81%
1999-08-05 0 0.430 0.430 0.450 0.430 0.450 932,000 410,860 0.4408 24.48 24.48 25.62 24.48 25.62 16,368 25.101 -5.49%
1999-08-04 0 0.455 0.455 0.460 0.455 0.460 510,000 232,800 0.4565 25.91 25.91 26.19 25.91 26.19 8,957 25.991 0.00%
1999-08-03 0 0.455 0.455 0.470 0.455 0.465 780,000 358,800 0.4600 25.91 25.91 26.76 25.91 26.48 13,699 26.192 -2.15%
1999-08-02 0 0.465 0.460 0.465 0.460 0.470 600,000 279,500 0.4658 26.48 26.19 26.48 26.19 26.76 10,537 26.524 0.00%
1999-07-30 0 0.465 0.460 0.470 0.450 0.465 900,000 411,450 0.4572 26.48 26.19 26.76 25.62 26.48 15,806 26.031 -1.06%
1999-07-29 0 0.470 0.465 0.470 0.455 0.470 1,066,000 496,390 0.4657 26.76 26.48 26.76 25.91 26.76 18,722 26.514 4.44%
1999-07-28 0 0.450 0.450 0.480 0.450 0.480 1,566,000 726,290 0.4638 25.62 25.62 27.33 25.62 27.33 27,503 26.408 -3.23%
1999-07-27 0 0.465 0.460 0.465 0.445 0.480 1,944,000 889,840 0.4577 26.48 26.19 26.48 25.34 27.33 34,141 26.063 -2.11%
1999-07-26 0 0.475 0.460 0.475 0.465 0.510 1,762,000 852,800 0.4840 27.05 26.19 27.05 26.48 29.04 30,945 27.559 -8.65%
1999-07-23 0 0.520 0.500 0.520 0.495 0.550 8,800,000 4,533,120 0.5151 29.61 28.47 29.61 28.19 31.32 154,549 29.331 -3.70%
1999-07-22 0 0.540 0.530 0.540 0.500 0.550 20,944,000 11,131,240 0.5315 30.75 30.18 30.75 28.47 31.32 367,827 30.262 3.85%
1999-07-21 0 0.520 0.520 0.530 0.425 0.530 8,562,000 4,288,460 0.5009 29.61 29.61 30.18 24.20 30.18 150,369 28.520 15.56%
1999-07-20 0 0.450 0.445 0.455 0.445 0.470 1,726,000 778,820 0.4512 25.62 25.34 25.91 25.34 26.76 30,313 25.693 1.12%
1999-07-19 0 0.445 0.445 0.450 0.445 0.470 3,660,000 1,679,680 0.4589 25.34 25.34 25.62 25.34 26.76 64,278 26.131 -5.32%
1999-07-16 0 0.470 0.460 0.485 0.445 0.490 5,940,000 2,752,190 0.4633 26.76 26.19 27.62 25.34 27.90 104,321 26.382 -2.08%
1999-07-15 0 0.480 0.470 0.500 0.470 0.570 23,190,000 12,334,520 0.5319 27.33 26.76 28.47 26.76 32.46 407,272 30.286 -5.88%
1999-07-14 0 0.510 0.500 0.510 0.460 0.520 27,170,000 13,393,640 0.4930 29.04 28.47 29.04 26.19 29.61 477,170 28.069 13.33%
1999-07-13 0 0.450 0.445 0.450 0.380 0.450 10,650,000 4,344,580 0.4079 25.62 25.34 25.62 21.64 25.62 187,040 23.228 12.50%
1999-07-12 0 0.400 0.400 0.415 0.335 0.420 4,426,000 1,607,710 0.3632 22.78 22.78 23.63 19.07 23.91 77,731 20.683 14.29%
1999-07-09 0 0.350 0.350 0.360 0.325 0.340 1,290,000 429,000 0.3326 19.93 19.93 20.50 18.51 19.36 22,655 18.936 6.06%
1999-07-08 0 0.330 0.310 0.340 0.310 0.330 110,000 36,100 0.3282 18.79 17.65 19.36 17.65 18.79 1,932 18.687 6.45%
1999-07-07 0 0.310 0.310 - 0.310 0.310 90,000 27,900 0.3100 17.65 17.65 - 17.65 17.65 1,581 17.651 -3.12%
1999-07-06 0 0.320 0.290 0.340 0.320 0.320 110,000 35,200 0.3200 18.22 16.51 19.36 18.22 18.22 1,932 18.221 0.00%
1999-07-05 0 0.320 - 0.320 - - 0 0 - 18.22 - 18.22 - - 0 - 0.00%
1999-07-02 0 0.320 0.320 0.330 - - 0 0 - 18.22 18.22 18.79 - - 0 - 0.00%
1999-06-30 0 0.320 0.320 0.335 0.320 0.325 822,000 264,090 0.3213 18.22 18.22 19.07 18.22 18.51 14,436 18.293 -1.54%
1999-06-29 0 0.325 0.320 0.340 0.320 0.325 160,000 51,700 0.3231 18.51 18.22 19.36 18.22 18.51 2,810 18.399 1.56%
1999-06-28 0 0.320 0.320 0.340 0.300 0.340 520,000 165,800 0.3188 18.22 18.22 19.36 17.08 19.36 9,132 18.155 -3.03%
1999-06-25 0 0.330 0.310 0.330 0.330 0.340 120,000 40,100 0.3342 18.79 17.65 18.79 18.79 19.36 2,107 19.027 3.13%
1999-06-24 0 0.320 0.310 0.340 0.290 0.320 210,000 64,200 0.3057 18.22 17.65 19.36 16.51 18.22 3,688 17.407 10.34%
1999-06-23 0 0.290 0.290 0.305 0.275 0.290 350,000 99,250 0.2836 16.51 16.51 17.37 15.66 16.51 6,147 16.147 1.75%
1999-06-22 0 0.285 0.280 0.300 0.275 0.300 454,000 128,470 0.2830 16.23 15.94 17.08 15.66 17.08 7,973 16.112 3.64%
1999-06-21 0 0.275 0.275 0.290 0.275 0.290 130,000 36,450 0.2804 15.66 15.66 16.51 15.66 16.51 2,283 15.965 1.85%
1999-06-17 0 0.270 0.250 0.295 0.245 0.300 2,302,000 643,880 0.2797 15.37 14.23 16.80 13.95 17.08 40,429 15.926 3.85%
1999-06-16 0 0.260 - - 0.255 0.260 50,000 12,900 0.2580 14.80 - - 14.52 14.80 878 14.690 4.00%
1999-06-15 0 0.250 0.242 - 0.250 0.250 50,000 12,500 0.2500 14.23 13.78 - 14.23 14.23 878 14.235 1.63%
1999-06-14 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-11 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-10 0 0.246 0.200 0.248 - - 0 0 - 14.01 11.39 14.12 - - 0 - 0.00%
1999-06-09 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-08 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-07 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-04 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-03 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-02 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-06-01 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-31 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-28 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-27 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-26 0 0.246 0.220 - - - 0 0 - 14.01 12.53 - - - 0 - 0.00%
1999-05-25 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-24 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-21 0 0.246 - - - - 30,000 7,380 0.2460 14.01 - - - - 527 14.007 0.00%
1999-05-20 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-19 0 0.246 0.200 - - - 0 0 - 14.01 11.39 - - - 0 - 0.00%
1999-05-18 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-17 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-14 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-13 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-12 0 0.246 0.240 - - - 0 0 - 14.01 13.67 - - - 0 - 0.00%
1999-05-11 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-05-10 0 0.246 0.246 - 0.246 0.246 80,000 19,680 0.2460 14.01 14.01 - 14.01 14.01 1,405 14.007 -1.60%
1999-05-07 0 0.250 - 0.270 0.250 0.260 250,000 62,800 0.2512 14.23 - 15.37 14.23 14.80 4,391 14.303 -3.85%
1999-05-06 0 0.260 0.255 0.280 0.260 0.270 346,000 90,960 0.2629 14.80 14.52 15.94 14.80 15.37 6,077 14.969 0.00%
1999-05-05 0 0.260 0.249 0.260 0.248 0.260 422,000 105,386 0.2497 14.80 14.18 14.80 14.12 14.80 7,411 14.220 4.00%
1999-05-04 0 0.250 - 0.250 - - 0 0 - 14.23 - 14.23 - - 0 - -1.96%
1999-05-03 0 0.255 0.250 - 0.255 0.255 32,000 8,160 0.2550 14.52 14.23 - 14.52 14.52 562 14.520 0.00%
1999-04-30 0 0.255 0.255 - 0.255 0.255 48,000 12,240 0.2550 14.52 14.52 - 14.52 14.52 843 14.520 -1.92%
1999-04-29 0 0.260 - - 0.250 0.260 70,000 17,900 0.2557 14.80 - - 14.23 14.80 1,229 14.560 5.69%
1999-04-28 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-04-27 0 0.246 - - - - 0 0 - 14.01 - - - - 0 - 0.00%
1999-04-26 0 0.246 - - 0.246 0.246 50,000 12,300 0.2460 14.01 - - 14.01 14.01 878 14.007 -1.60%
1999-04-23 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 14.23 14.23 15.37 14.23 14.23 878 14.235 -7.41%
1999-04-22 0 0.270 - - 0.270 0.270 26,000 7,020 0.2700 15.37 - - 15.37 15.37 457 15.374 0.00%
1999-04-21 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-20 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-19 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-16 0 0.270 0.260 0.270 - - 0 0 - 15.37 14.80 15.37 - - 0 - 0.00%
1999-04-15 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-14 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-13 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-12 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-09 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-08 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-07 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-04-01 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-03-31 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-03-30 0 0.270 - 0.270 - - 0 0 - 15.37 - 15.37 - - 0 - 0.00%
1999-03-29 0 0.270 - - - - 0 0 - 15.37 - - - - 0 - 0.00%
1999-03-26 0 0.270 - - - - 0 0 - 15.37 - - - - 0 - 0.00%
1999-03-25 0 0.270 - - 0.270 0.270 10,000 2,700 0.2700 15.37 - - 15.37 15.37 176 15.374 -6.90%
1999-03-24 0 0.290 - - - - 0 0 - 16.51 - - - - 0 - 0.00%
1999-03-23 0 0.290 - 0.290 - - 0 0 - 16.51 - 16.51 - - 0 - -3.33%
1999-03-22 0 0.300 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
1999-03-19 0 0.300 - 0.300 - - 0 0 - 17.08 - 17.08 - - 0 - 0.00%
1999-03-18 0 0.300 - 0.300 - - 0 0 - 17.08 - 17.08 - - 0 - 0.00%
1999-03-17 0 0.300 - 0.300 - - 0 0 - 17.08 - 17.08 - - 0 - 0.00%
1999-03-16 0 0.300 - 0.300 - - 0 0 - 17.08 - 17.08 - - 0 - 0.00%
1999-03-15 0 0.300 - 0.300 - - 0 0 - 17.08 - 17.08 - - 0 - -1.64%
1999-03-12 0 0.305 - - - - 0 0 - 17.37 - - - - 0 - 0.00%
1999-03-11 0 0.305 - - - - 0 0 - 17.37 - - - - 0 - 0.00%
1999-03-10 0 0.305 - - - - 0 0 - 17.37 - - - - 0 - 0.00%
1999-03-09 0 0.305 - - - - 0 0 - 17.37 - - - - 0 - 0.00%
1999-03-08 0 0.305 - 0.305 - - 0 0 - 17.37 - 17.37 - - 0 - -3.17%
1999-03-05 0 0.315 - - - - 0 0 - 17.94 - - - - 0 - 0.00%
1999-03-04 0 0.315 - - - - 0 0 - 17.94 - - - - 0 - 0.00%
1999-03-03 0 0.315 - - - - 0 0 - 17.94 - - - - 0 - 0.00%
1999-03-02 0 0.315 - - - - 0 0 - 17.94 - - - - 0 - 0.00%
1999-03-01 0 0.315 - 0.335 - - 0 0 - 17.94 - 19.07 - - 0 - 0.00%
1999-02-26 0 0.315 - 0.315 - - 0 0 - 17.94 - 17.94 - - 0 - -3.08%
1999-02-25 0 0.325 - 0.325 - - 0 0 - 18.51 - 18.51 - - 0 - -4.41%
1999-02-24 0 0.340 0.260 0.340 0.340 0.340 26,000 8,840 0.3400 19.36 14.80 19.36 19.36 19.36 457 19.360 1.49%
1999-02-23 0 0.335 - 0.335 0.330 0.335 70,000 23,200 0.3314 19.07 - 19.07 18.79 19.07 1,229 18.871 4.69%
1999-02-22 0 0.320 - 0.320 - - 0 0 - 18.22 - 18.22 - - 0 - 0.00%
1999-02-19 0 0.320 - 0.340 - - 0 0 - 18.22 - 19.36 - - 0 - 0.00%
1999-02-15 0 0.320 - - - - 0 0 - 18.22 - - - - 0 - 0.00%
1999-02-12 0 0.320 - 0.330 - - 0 0 - 18.22 - 18.79 - - 0 - 0.00%
1999-02-11 0 0.320 - 0.330 - - 0 0 - 18.22 - 18.79 - - 0 - 0.00%
1999-02-10 0 0.320 0.260 0.320 - - 0 0 - 18.22 14.80 18.22 - - 0 - 0.00%
1999-02-09 0 0.320 0.310 0.330 0.320 0.330 40,000 13,000 0.3250 18.22 17.65 18.79 18.22 18.79 702 18.505 -5.88%
1999-02-08 0 0.340 - 0.350 - - 0 0 - 19.36 - 19.93 - - 0 - 0.00%
1999-02-05 0 0.340 0.340 0.370 0.330 0.350 140,000 48,400 0.3457 19.36 19.36 21.07 18.79 19.93 2,459 19.685 3.03%
1999-02-04 0 0.330 - 0.330 0.330 0.340 210,000 69,750 0.3321 18.79 - 18.79 18.79 19.36 3,688 18.912 0.00%
1999-02-03 0 0.330 0.320 0.330 0.330 0.340 130,000 43,800 0.3369 18.79 18.22 18.79 18.79 19.36 2,283 19.184 -8.33%
1999-02-02 0 0.360 0.330 0.360 0.330 0.360 320,000 107,100 0.3347 20.50 18.79 20.50 18.79 20.50 5,620 19.057 9.09%
1999-02-01 0 0.330 - 0.360 0.340 0.340 70,000 23,800 0.3400 18.79 - 20.50 19.36 19.36 1,229 19.360 0.00%
1999-01-29 0 0.330 0.310 0.330 0.330 0.330 60,000 19,800 0.3300 18.79 17.65 18.79 18.79 18.79 1,054 18.790 0.00%
1999-01-28 0 0.330 0.320 - 0.320 0.340 116,000 39,200 0.3379 18.79 18.22 - 18.22 19.36 2,037 19.242 10.00%
1999-01-27 0 0.300 - - - - 0 0 - 17.08 - - - - 0 - 0.00%
1999-01-26 0 0.300 - - 0.300 0.300 40,000 12,000 0.3000 17.08 - - 17.08 17.08 702 17.082 3.45%
1999-01-25 0 0.290 - 0.300 - - 0 0 - 16.51 - 17.08 - - 0 - 0.00%
1999-01-22 0 0.290 - - - - 0 0 - 16.51 - - - - 0 - 0.00%
1999-01-21 0 0.290 - - - - 0 0 - 16.51 - - - - 0 - 0.00%
1999-01-20 0 0.290 - 0.290 - - 0 0 - 16.51 - 16.51 - - 0 - 0.00%
1999-01-19 0 0.290 - - - - 0 0 - 16.51 - - - - 0 - 0.00%
1999-01-18 0 0.290 - - 0.290 0.290 70,000 20,300 0.2900 16.51 - - 16.51 16.51 1,229 16.513 -6.45%
1999-01-15 0 0.310 - - - - 30,000 9,000 0.3000 17.65 - - - - 527 17.082 0.00%
1999-01-14 0 0.310 - - - - 0 0 - 17.65 - - - - 0 - 0.00%
1999-01-13 0 0.310 - - 0.310 0.310 4,000 1,240 0.3100 17.65 - - 17.65 17.65 70 17.651 -6.06%
1999-01-12 0 0.330 - - - - 0 0 - 18.79 - - - - 0 - 0.00%
1999-01-11 0 0.330 0.330 - 0.246 0.330 38,000 11,844 0.3117 18.79 18.79 - 14.01 18.79 667 17.747 6.45%
1999-01-08 0 0.310 0.310 0.330 0.310 0.390 92,000 32,120 0.3491 17.65 17.65 18.79 17.65 22.21 1,616 19.879 -20.51%
1999-01-07 0 0.390 0.390 0.400 - - 0 0 - 22.21 22.21 22.78 - - 0 - 2.63%
1999-01-06 0 0.380 0.380 0.400 0.380 0.400 30,000 11,800 0.3933 21.64 21.64 22.78 21.64 22.78 527 22.396 -5.00%
1999-01-05 0 0.400 0.300 0.400 0.380 0.400 76,000 29,800 0.3921 22.78 17.08 22.78 21.64 22.78 1,335 22.326 0.00%
1999-01-04 0 0.400 - - - - 0 0 - 22.78 - - - - 0 - 0.00%
1998-12-31 0 0.400 - 0.410 - - 0 0 - 22.78 - 23.35 - - 0 - 0.00%
1998-12-30 0 0.400 - 0.400 - - 0 0 - 22.78 - 22.78 - - 0 - -2.44%
1998-12-29 0 0.410 - 0.410 - - 0 0 - 23.35 - 23.35 - - 0 - 0.00%
1998-12-28 0 0.410 - 0.410 - - 0 0 - 23.35 - 23.35 - - 0 - 0.00%
1998-12-24 0 0.410 - 0.410 - - 0 0 - 23.35 - 23.35 - - 0 - 0.00%
1998-12-23 0 0.410 0.370 0.410 - - 0 0 - 23.35 21.07 23.35 - - 0 - 0.00%
1998-12-22 0 0.410 0.410 0.420 0.400 0.410 100,000 40,500 0.4050 23.35 23.35 23.91 22.78 23.35 1,756 23.061 -2.38%
1998-12-21 0 0.420 0.370 0.420 - - 0 0 - 23.91 21.07 23.91 - - 0 - 0.00%
1998-12-18 0 0.420 0.410 0.420 0.390 0.420 250,000 100,750 0.4030 23.91 23.35 23.91 22.21 23.91 4,391 22.947 2.44%
1998-12-17 0 0.410 0.390 0.440 0.410 0.410 116,000 47,560 0.4100 23.35 22.21 25.05 23.35 23.35 2,037 23.345 -4.65%
1998-12-16 0 0.430 0.400 0.450 0.430 0.430 60,000 25,800 0.4300 24.48 22.78 25.62 24.48 24.48 1,054 24.484 0.00%
1998-12-15 0 0.430 0.390 0.430 0.420 0.430 400,000 172,000 0.4300 24.48 22.21 24.48 23.91 24.48 7,025 24.484 7.50%
1998-12-14 0 0.400 - - - - 0 0 - 22.78 - - - - 0 - 0.00%
1998-12-11 0 0.400 - 0.400 - - 1,746,000 791,160 0.4531 22.78 - 22.78 - - 30,664 25.801 0.00%
1998-12-10 0 0.400 - 0.420 0.400 0.400 130,000 52,000 0.4000 22.78 - 23.91 22.78 22.78 2,283 22.776 -6.98%
1998-12-09 0 0.430 0.385 0.430 0.380 0.435 230,000 97,900 0.4257 24.48 21.92 24.48 21.64 24.77 4,039 24.237 -4.44%
1998-12-08 0 0.450 - 0.460 - - 0 0 - 25.62 - 26.19 - - 0 - 0.00%
1998-12-07 0 0.450 - 0.450 - - 0 0 - 25.62 - 25.62 - - 0 - -1.10%
1998-12-04 0 0.455 - 0.475 - - 0 0 - 25.91 - 27.05 - - 0 - 0.00%
1998-12-03 0 0.455 - 0.455 - - 0 0 - 25.91 - 25.91 - - 0 - -1.09%
1998-12-02 0 0.460 - 0.480 - - 0 0 - 26.19 - 27.33 - - 0 - 0.00%
1998-12-01 0 0.460 0.400 0.460 - - 0 0 - 26.19 22.78 26.19 - - 0 - 0.00%
1998-11-30 0 0.460 - 0.480 0.460 0.460 400,000 184,000 0.4600 26.19 - 27.33 26.19 26.19 7,025 26.192 0.00%
1998-11-27 0 0.460 - 0.500 0.460 0.495 336,000 157,010 0.4673 26.19 - 28.47 26.19 28.19 5,901 26.608 0.00%
1998-11-26 0 0.460 0.420 0.460 0.490 0.490 50,000 24,500 0.4900 26.19 23.91 26.19 27.90 27.90 878 27.901 -4.17%
1998-11-25 0 0.480 - 0.490 0.460 0.480 416,000 197,880 0.4757 27.33 - 27.90 26.19 27.33 7,306 27.085 0.00%
1998-11-24 0 0.480 0.480 0.510 0.470 0.480 86,000 40,620 0.4723 27.33 27.33 29.04 26.76 27.33 1,510 26.894 6.67%
1998-11-23 0 0.450 - 0.450 - - 0 0 - 25.62 - 25.62 - - 0 - 0.00%
1998-11-20 0 0.450 0.450 0.460 0.450 0.450 750,000 337,500 0.4500 25.62 25.62 26.19 25.62 25.62 13,172 25.623 2.27%
1998-11-19 0 0.440 0.430 0.450 0.430 0.440 340,000 147,200 0.4329 25.05 24.48 25.62 24.48 25.05 5,971 24.652 2.33%
1998-11-18 0 0.430 0.420 0.440 0.420 0.430 236,000 99,580 0.4219 24.48 23.91 25.05 23.91 24.48 4,145 24.026 2.38%
1998-11-17 0 0.420 0.420 0.435 0.400 0.420 336,000 139,400 0.4149 23.91 23.91 24.77 22.78 23.91 5,901 23.623 5.00%
1998-11-16 0 0.400 - 0.420 - - 0 0 - 22.78 - 23.91 - - 0 - 0.00%
1998-11-13 0 0.400 0.400 0.425 - - 0 0 - 22.78 22.78 24.20 - - 0 - 0.00%
1998-11-12 0 0.400 - - - - 0 0 - 22.78 - - - - 0 - 0.00%
1998-11-11 0 0.400 0.400 0.460 0.400 0.400 50,000 20,000 0.4000 22.78 22.78 26.19 22.78 22.78 878 22.776 0.00%
1998-11-10 0 0.400 - 0.400 - - 0 0 - 22.78 - 22.78 - - 0 - 0.00%
1998-11-09 0 0.400 - - - - 0 0 - 22.78 - - - - 0 - 0.00%
1998-11-06 0 0.400 0.400 - 0.400 0.400 100,000 40,000 0.4000 22.78 22.78 - 22.78 22.78 1,756 22.776 -2.44%
1998-11-05 0 0.410 0.410 0.430 0.400 0.440 500,000 205,900 0.4118 23.35 23.35 24.48 22.78 25.05 8,781 23.448 -10.87%
1998-11-04 0 0.460 0.460 0.480 0.440 0.460 306,000 138,040 0.4511 26.19 26.19 27.33 25.05 26.19 5,374 25.686 4.55%
1998-11-03 0 0.440 0.440 0.460 0.440 0.440 130,000 57,200 0.4400 25.05 25.05 26.19 25.05 25.05 2,283 25.054 0.00%
1998-11-02 0 0.440 0.440 0.460 0.440 0.460 230,000 105,200 0.4574 25.05 25.05 26.19 25.05 26.19 4,039 26.044 -10.20%
1998-10-30 0 0.490 0.455 0.490 0.410 0.510 1,156,000 531,000 0.4593 27.90 25.91 27.90 23.35 29.04 20,302 26.155 18.07%
1998-10-29 0 0.415 0.400 0.430 0.385 0.415 530,000 213,550 0.4029 23.63 22.78 24.48 21.92 23.63 9,308 22.942 12.16%
1998-10-27 0 0.370 0.370 0.400 0.370 0.400 778,000 302,240 0.3885 21.07 21.07 22.78 21.07 22.78 13,664 22.120 1.37%
1998-10-26 0 0.365 0.365 0.380 0.350 0.360 350,000 123,000 0.3514 20.78 20.78 21.64 19.93 20.50 6,147 20.010 4.29%
1998-10-23 0 0.350 0.320 - 0.350 0.350 208,000 72,800 0.3500 19.93 18.22 - 19.93 19.93 3,653 19.929 9.38%
1998-10-22 0 0.320 0.310 0.340 0.300 0.320 250,000 78,000 0.3120 18.22 17.65 19.36 17.08 18.22 4,391 17.765 14.29%
1998-10-21 0 0.280 0.280 - 0.280 0.280 90,000 25,200 0.2800 15.94 15.94 - 15.94 15.94 1,581 15.943 -3.45%
1998-10-20 0 0.290 0.290 0.300 0.290 0.290 76,000 22,040 0.2900 16.51 16.51 17.08 16.51 16.51 1,335 16.513 0.00%
1998-10-19 0 0.290 0.290 0.335 0.290 0.310 260,000 79,400 0.3054 16.51 16.51 19.07 16.51 17.65 4,566 17.389 -13.43%
1998-10-16 0 0.335 0.335 0.350 0.330 0.350 442,000 148,400 0.3357 19.07 19.07 19.93 18.79 19.93 7,763 19.117 -9.46%
1998-10-15 0 0.370 0.325 0.370 0.290 0.380 3,406,000 1,130,040 0.3318 21.07 18.51 21.07 16.51 21.64 59,818 18.891 29.82%
1998-10-14 0 0.285 0.285 - 0.230 0.310 1,434,000 379,226 0.2645 16.23 16.23 - 13.10 17.65 25,184 15.058 26.11%
1998-10-13 0 0.226 0.226 0.230 0.218 0.226 1,880,000 418,660 0.2227 12.87 12.87 13.10 12.41 12.87 33,017 12.680 5.12%
1998-10-12 0 0.215 0.215 0.218 0.215 0.215 360,000 77,400 0.2150 12.24 12.24 12.41 12.24 12.24 6,322 12.242 1.90%
1998-10-09 0 0.211 0.211 - 0.211 0.211 40,000 8,440 0.2110 12.01 12.01 - 12.01 12.01 702 12.014 -1.86%
1998-10-08 0 0.215 0.215 0.220 0.215 0.215 800,000 172,000 0.2150 12.24 12.24 12.53 12.24 12.24 14,050 12.242 0.00%
1998-10-07 0 0.215 - - 0.215 0.215 200,000 43,000 0.2150 12.24 - - 12.24 12.24 3,512 12.242 0.00%
1998-10-05 0 0.215 - - - - 0 0 - 12.24 - - - - 0 - 0.00%
1998-09-30 0 0.215 0.215 - - - 0 0 - 12.24 12.24 - - - 0 - 0.00%
1998-09-29 0 0.215 0.215 0.220 0.215 0.215 50,000 10,750 0.2150 12.24 12.24 12.53 12.24 12.24 878 12.242 0.00%
1998-09-28 0 0.215 0.215 - - - 0 0 - 12.24 12.24 - - - 0 - 0.00%
1998-09-25 0 0.215 0.215 - - - 0 0 - 12.24 12.24 - - - 0 - 0.00%
1998-09-24 0 0.215 0.215 - 0.214 0.218 1,226,000 264,460 0.2157 12.24 12.24 - 12.19 12.41 21,531 12.282 0.47%
1998-09-23 0 0.214 0.214 - 0.214 0.214 650,000 139,100 0.2140 12.19 12.19 - 12.19 12.19 11,416 12.185 0.00%
1998-09-22 0 0.214 - - - - 0 0 - 12.19 - - - - 0 - 0.00%
1998-09-21 0 0.214 - 0.214 - - 0 0 - 12.19 - 12.19 - - 0 - 0.00%
1998-09-18 0 0.214 - - - - 0 0 - 12.19 - - - - 0 - 0.00%
1998-09-17 0 0.214 - 0.214 0.214 0.214 20,000 4,280 0.2140 12.19 - 12.19 12.19 12.19 351 12.185 -1.83%
1998-09-16 0 0.218 0.218 - 0.218 0.218 30,000 6,540 0.2180 12.41 12.41 - 12.41 12.41 527 12.413 -1.80%
1998-09-15 0 0.222 0.218 0.226 0.222 0.222 200,000 44,400 0.2220 12.64 12.41 12.87 12.64 12.64 3,512 12.641 0.00%
1998-09-14 0 0.222 0.222 0.230 - - 0 0 - 12.64 12.64 13.10 - - 0 - 0.00%
1998-09-11 0 0.222 - 0.226 - - 0 0 - 12.64 - 12.87 - - 0 - 0.00%
1998-09-10 0 0.222 0.218 - 0.218 0.222 180,000 39,640 0.2202 12.64 12.41 - 12.41 12.64 3,161 12.539 1.83%
1998-09-09 0 0.218 0.218 0.220 0.216 0.218 560,000 121,080 0.2162 12.41 12.41 12.53 12.30 12.41 9,835 12.311 0.93%
1998-09-08 0 0.216 0.216 0.218 0.216 0.216 400,000 86,400 0.2160 12.30 12.30 12.41 12.30 12.30 7,025 12.299 2.86%
1998-09-07 0 0.210 0.210 0.214 0.210 0.210 70,000 14,700 0.2100 11.96 11.96 12.19 11.96 11.96 1,229 11.957 1.94%
1998-09-04 0 0.206 0.203 - - - 0 0 - 11.73 11.56 - - - 0 - 0.00%
1998-09-03 0 0.206 0.206 0.210 0.206 0.206 124,000 25,544 0.2060 11.73 11.73 11.96 11.73 11.73 2,178 11.730 0.00%
1998-09-02 0 0.206 0.206 - 0.206 0.210 204,000 42,424 0.2080 11.73 11.73 - 11.73 11.96 3,583 11.841 -1.90%
1998-09-01 0 0.210 0.200 - 0.210 0.210 100,000 21,000 0.2100 11.96 11.39 - 11.96 11.96 1,756 11.957 5.00%
1998-08-31 0 0.200 0.200 - 0.200 0.206 1,800,000 365,500 0.2031 11.39 11.39 - 11.39 11.73 31,612 11.562 0.00%
1998-08-28 0 0.200 0.200 0.204 0.196 0.200 2,010,000 401,880 0.1999 11.39 11.39 11.62 11.16 11.39 35,300 11.385 0.00%
1998-08-27 0 0.200 0.200 0.204 0.196 0.201 530,000 105,900 0.1998 11.39 11.39 11.62 11.16 11.44 9,308 11.377 0.00%
1998-08-26 0 0.200 0.200 0.202 0.200 0.206 260,000 52,720 0.2028 11.39 11.39 11.50 11.39 11.73 4,566 11.546 -0.99%
1998-08-25 0 0.202 - 0.205 - - 0 0 - 11.50 - 11.67 - - 0 - 0.00%
1998-08-24 0 0.202 0.195 0.204 0.195 0.202 322,000 64,190 0.1993 11.50 11.10 11.62 11.10 11.50 5,655 11.351 3.59%
1998-08-21 0 0.195 0.195 0.199 0.195 0.195 496,000 96,720 0.1950 11.10 11.10 11.33 11.10 11.10 8,711 11.103 0.00%
1998-08-20 0 0.195 0.195 0.200 0.195 0.195 146,000 28,470 0.1950 11.10 11.10 11.39 11.10 11.10 2,564 11.103 -1.52%
1998-08-19 0 0.198 0.198 - 0.193 0.200 800,000 156,940 0.1962 11.27 11.27 - 10.99 11.39 14,050 11.170 2.59%
1998-08-18 0 0.193 - 0.193 - - 0 0 - 10.99 - 10.99 - - 0 - -0.52%
1998-08-14 0 0.194 0.181 - 0.185 0.194 374,000 70,640 0.1889 11.05 10.31 - 10.53 11.05 6,568 10.755 7.18%
1998-08-13 0 0.181 0.181 0.188 0.180 0.181 460,000 83,080 0.1806 10.31 10.31 10.70 10.25 10.31 8,079 10.284 3.43%
1998-08-12 0 0.175 0.175 0.177 0.172 0.175 528,000 91,536 0.1734 9.964 9.964 10.08 9.794 9.964 9,273 9.8713 4.17%
1998-08-11 0 0.168 0.168 0.172 0.165 0.168 576,000 95,970 0.1666 9.566 9.566 9.794 9.395 9.566 10,116 9.4870 1.82%
1998-08-10 0 0.165 - 0.165 0.165 0.170 480,000 79,780 0.1662 9.395 - 9.395 9.395 9.680 8,430 9.4639 2.48%
1998-08-07 0 0.161 - 0.165 - - 0 0 - 9.167 - 9.395 - - 0 - 0.00%
1998-08-06 0 0.161 0.100 0.169 0.150 0.161 118,000 18,592 0.1576 9.167 5.694 9.623 8.541 9.167 2,072 8.9714 5.23%
1998-08-05 1 0.153 - - - - 0 0 - 8.712 - - - - 0 - 0.00%
1998-08-04 1 0.153 - - - - 0 0 - 8.712 - - - - 0 - 0.00%
1998-08-03 0 0.153 - 0.155 0.153 0.153 200,000 30,600 0.1530 8.712 - 8.826 8.712 8.712 3,512 8.7118 -1.29%
1998-07-31 0 0.155 - 0.155 - - 0 0 - 8.826 - 8.826 - - 0 - 0.00%
1998-07-30 0 0.155 - 0.155 - - 0 0 - 8.826 - 8.826 - - 0 - -1.90%
1998-07-29 0 0.158 - 0.158 0.160 0.160 400,000 64,000 0.1600 8.996 - 8.996 9.110 9.110 7,025 9.1104 3.27%
1998-07-28 0 0.153 - 0.153 - - 0 0 - 8.712 - 8.712 - - 0 - -1.29%
1998-07-27 0 0.155 - 0.155 0.155 0.155 100,000 15,500 0.1550 8.826 - 8.826 8.826 8.826 1,756 8.8257 17.42%
1998-07-24 0 0.132 - - - - 0 0 - 7.516 - - - - 0 - 0.00%
1998-07-23 0 0.132 - 0.132 - - 0 0 - 7.516 - 7.516 - - 0 - 0.00%
1998-07-22 0 0.132 - - - - 0 0 - 7.516 - - - - 0 - 0.00%
1998-07-21 0 0.132 - 0.160 - - 0 0 - 7.516 - 9.110 - - 0 - 0.00%
1998-07-20 0 0.132 - 0.160 - - 0 0 - 7.516 - 9.110 - - 0 - 0.00%
1998-07-17 0 0.132 0.126 - 0.119 0.132 950,000 119,560 0.1259 7.516 7.174 - 6.776 7.516 16,684 7.1660 20.00%
1998-07-16 0 0.110 0.100 - - - 0 0 - 6.263 5.694 - - - 0 - 0.00%
1998-07-15 0 0.110 0.070 - - - 0 0 - 6.263 3.986 - - - 0 - 0.00%
1998-07-14 0 0.110 0.060 - - - 0 0 - 6.263 3.416 - - - 0 - 0.00%
1998-07-13 0 0.110 - 0.110 - - 0 0 - 6.263 - 6.263 - - 0 - -2.65%
1998-07-10 0 0.113 - - - - 0 0 - 6.434 - - - - 0 - 0.00%
1998-07-09 0 0.113 - 0.113 - - 0 0 - 6.434 - 6.434 - - 0 - -3.42%
1998-07-08 0 0.117 0.113 0.117 - - 0 0 - 6.662 6.434 6.662 - - 0 - 0.00%
1998-07-07 0 0.117 - 0.117 - - 0 0 - 6.662 - 6.662 - - 0 - 0.00%
1998-07-06 0 0.117 - 0.117 - - 0 0 - 6.662 - 6.662 - - 0 - 0.00%
1998-07-03 0 0.117 - 0.117 - - 0 0 - 6.662 - 6.662 - - 0 - 0.00%
1998-07-02 0 0.117 - 0.117 - - 0 0 - 6.662 - 6.662 - - 0 - 0.00%
1998-06-30 0 0.117 - 0.117 0.117 0.117 50,000 5,850 0.1170 6.662 - 6.662 6.662 6.662 878 6.6620 0.00%
1998-06-29 0 0.117 - 0.117 0.117 0.117 20,000 2,340 0.1170 6.662 - 6.662 6.662 6.662 351 6.6620 1.74%
1998-06-26 0 0.115 0.115 - - - 0 0 - 6.548 6.548 - - - 0 - 4.55%
1998-06-25 0 0.110 0.110 - 0.088 0.088 2,000 176 0.0880 6.263 6.263 - 5.011 5.011 35 5.0107 5.77%
1998-06-24 0 0.104 0.104 - - - 0 0 - 5.922 5.922 - - - 0 - 4.00%
1998-06-23 0 0.100 0.100 - 0.100 0.110 830,000 88,000 0.1060 5.694 5.694 - 5.694 6.263 14,577 6.0370 -12.28%
1998-06-22 0 0.114 0.103 - - - 0 0 - 6.491 5.865 - - - 0 - 0.00%
1998-06-19 0 0.114 0.113 - 0.114 0.114 150,000 17,100 0.1140 6.491 6.434 - 6.491 6.491 2,634 6.4911 9.62%
1998-06-18 0 0.104 0.104 - - - 0 0 - 5.922 5.922 - - - 0 - 4.00%
1998-06-17 0 0.100 0.100 - 0.100 0.100 50,000 5,000 0.1000 5.694 5.694 - 5.694 5.694 878 5.6940 16.28%
1998-06-16 0 0.086 0.084 - 0.086 0.086 50,000 4,300 0.0860 4.897 4.783 - 4.897 4.897 878 4.8968 10.26%
1998-06-15 0 0.078 0.078 - 0.076 0.100 82,000 6,420 0.0783 4.441 4.441 - 4.327 5.694 1,440 4.4580 -38.10%
1998-06-12 0 0.126 - - - - 0 0 - 7.174 - - - - 0 - 0.00%
1998-06-11 0 0.126 - - - - 0 0 - 7.174 - - - - 0 - 0.00%
1998-06-10 0 0.126 0.122 - 0.126 0.138 130,000 17,180 0.1322 7.174 6.947 - 7.174 7.858 2,283 7.5248 -13.70%
1998-06-09 0 0.146 0.142 - 0.146 0.150 150,000 22,300 0.1487 8.313 8.085 - 8.313 8.541 2,634 8.4651 -5.19%
1998-06-08 0 0.154 0.150 0.158 0.154 0.158 250,000 39,300 0.1572 8.769 8.541 8.996 8.769 8.996 4,391 8.9509 -4.94%
1998-06-05 0 0.162 - - - - 0 0 - 9.224 - - - - 0 - 0.00%
1998-06-04 0 0.162 - - - - 0 0 - 9.224 - - - - 0 - 0.00%
1998-06-03 0 0.162 - 0.166 - - 0 0 - 9.224 - 9.452 - - 0 - 0.00%
1998-06-02 0 0.162 0.162 0.165 0.161 0.165 390,000 63,490 0.1628 9.224 9.224 9.395 9.167 9.395 6,849 9.2695 -1.82%
1998-06-01 0 0.165 0.165 0.172 0.165 0.172 250,000 41,950 0.1678 9.395 9.395 9.794 9.395 9.794 4,391 9.5545 -6.25%
1998-05-29 0 0.176 0.168 0.181 0.176 0.187 200,000 35,950 0.1798 10.02 9.566 10.31 10.02 10.65 3,512 10.235 -8.33%
1998-05-28 0 0.192 - 0.192 - - 0 0 - 10.93 - 10.93 - - 0 - -1.54%
1998-05-27 0 0.195 - 0.195 - - 0 0 - 11.10 - 11.10 - - 0 - -1.52%
1998-05-26 0 0.198 - 0.198 - - 0 0 - 11.27 - 11.27 - - 0 - -1.00%
1998-05-25 0 0.200 - 0.200 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-05-22 0 0.200 0.199 0.208 0.196 0.210 2,320,000 472,760 0.2038 11.39 11.33 11.84 11.16 11.96 40,745 11.603 1.01%
1998-05-21 0 0.198 0.198 0.202 0.196 0.202 920,000 181,620 0.1974 11.27 11.27 11.50 11.16 11.50 16,157 11.241 -1.98%
1998-05-20 0 0.202 0.190 0.202 0.198 0.202 250,000 50,300 0.2012 11.50 10.82 11.50 11.27 11.50 4,391 11.456 2.02%
1998-05-19 0 0.198 0.180 0.202 0.174 0.198 348,000 64,300 0.1848 11.27 10.25 11.50 9.908 11.27 6,112 10.521 11.24%
1998-05-18 0 0.178 0.174 - 0.178 0.178 200,000 35,600 0.1780 10.14 9.908 - 10.14 10.14 3,512 10.135 -2.20%
1998-05-15 0 0.182 0.182 0.190 0.182 0.186 270,000 49,700 0.1841 10.36 10.36 10.82 10.36 10.59 4,742 10.481 -4.21%
1998-05-14 0 0.190 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
1998-05-13 0 0.190 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
1998-05-12 0 0.190 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
1998-05-11 0 0.190 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
1998-05-08 0 0.190 - 0.194 - - 0 0 - 10.82 - 11.05 - - 0 - 0.00%
1998-05-07 0 0.190 - 0.190 - - 0 0 - 10.82 - 10.82 - - 0 - -1.04%
1998-05-06 0 0.192 - 0.192 - - 0 0 - 10.93 - 10.93 - - 0 - 0.00%
1998-05-05 0 0.192 - - - - 0 0 - 10.93 - - - - 0 - 0.00%
1998-05-04 0 0.192 - 0.194 - - 0 0 - 10.93 - 11.05 - - 0 - 0.00%
1998-05-01 0 0.192 - 0.194 - - 0 0 - 10.93 - 11.05 - - 0 - 0.00%
1998-04-30 0 0.192 - 0.192 - - 0 0 - 10.93 - 10.93 - - 0 - -0.52%
1998-04-29 0 0.193 - 0.193 - - 0 0 - 10.99 - 10.99 - - 0 - 0.00%
1998-04-28 0 0.193 - 0.194 0.193 0.193 30,000 5,790 0.1930 10.99 - 11.05 10.99 10.99 527 10.989 0.00%
1998-04-27 0 0.193 - 0.193 - - 0 0 - 10.99 - 10.99 - - 0 - -0.52%
1998-04-24 0 0.194 - 0.194 0.186 0.194 660,000 125,240 0.1898 11.05 - 11.05 10.59 11.05 11,591 10.805 2.11%
1998-04-23 0 0.190 0.186 0.194 - - 0 0 - 10.82 10.59 11.05 - - 0 - 0.00%
1998-04-22 0 0.190 - 0.193 - - 0 0 - 10.82 - 10.99 - - 0 - 0.00%
1998-04-21 0 0.190 0.190 0.196 0.190 0.190 192,000 36,480 0.1900 10.82 10.82 11.16 10.82 10.82 3,372 10.819 -1.04%
1998-04-20 0 0.192 0.188 0.192 0.187 0.192 378,000 71,236 0.1885 10.93 10.70 10.93 10.65 10.93 6,639 10.731 2.67%
1998-04-17 0 0.187 0.187 0.193 0.187 0.187 112,000 20,944 0.1870 10.65 10.65 10.99 10.65 10.65 1,967 10.648 -1.06%
1998-04-16 0 0.189 0.188 0.191 - - 0 0 - 10.76 10.70 10.88 - - 0 - 0.00%
1998-04-15 0 0.189 0.182 0.189 0.189 0.192 250,000 47,500 0.1900 10.76 10.36 10.76 10.76 10.93 4,391 10.819 0.53%
1998-04-14 0 0.188 0.184 0.192 0.184 0.188 100,000 18,600 0.1860 10.70 10.48 10.93 10.48 10.70 1,756 10.591 4.44%
1998-04-09 0 0.180 0.176 0.184 - - 0 0 - 10.25 10.02 10.48 - - 0 - 0.00%
1998-04-08 0 0.180 0.180 0.185 0.180 0.185 190,000 34,300 0.1805 10.25 10.25 10.53 10.25 10.53 3,337 10.279 -0.55%
1998-04-07 0 0.181 0.177 0.185 0.177 0.181 772,000 138,100 0.1789 10.31 10.08 10.53 10.08 10.31 13,558 10.186 4.02%
1998-04-03 0 0.174 0.173 - 0.174 0.178 832,000 145,348 0.1747 9.908 9.851 - 9.908 10.14 14,612 9.9472 -3.33%
1998-04-02 0 0.180 0.180 0.181 0.178 0.189 870,000 160,070 0.1840 10.25 10.25 10.31 10.14 10.76 15,279 10.476 -8.63%
1998-04-01 0 0.197 - 0.204 - - 0 0 - 11.22 - 11.62 - - 0 - 0.00%
1998-03-31 0 0.197 0.205 - 0.197 0.205 150,000 29,910 0.1994 11.22 11.67 - 11.22 11.67 2,634 11.354 -1.99%
1998-03-30 0 0.201 0.198 0.204 0.201 0.201 100,000 20,100 0.2010 11.44 11.27 11.62 11.44 11.44 1,756 11.445 -1.47%
1998-03-27 0 0.204 0.204 0.210 0.200 0.214 110,000 22,140 0.2013 11.62 11.62 11.96 11.39 12.19 1,932 11.460 -2.86%
1998-03-26 0 0.210 0.208 0.214 0.210 0.210 406,000 85,260 0.2100 11.96 11.84 12.19 11.96 11.96 7,130 11.957 1.45%
1998-03-25 0 0.207 0.207 0.218 0.207 0.217 1,348,000 287,606 0.2134 11.79 11.79 12.41 11.79 12.36 23,674 12.149 -2.82%
1998-03-24 0 0.213 0.209 0.213 0.209 0.216 900,000 191,500 0.2128 12.13 11.90 12.13 11.90 12.30 15,806 12.116 2.90%
1998-03-23 0 0.207 0.207 0.209 0.207 0.209 1,306,000 271,442 0.2078 11.79 11.79 11.90 11.79 11.90 22,936 11.835 0.00%
1998-03-20 0 0.207 0.206 0.210 0.205 0.210 2,346,000 486,360 0.2073 11.79 11.73 11.96 11.67 11.96 41,201 11.804 -0.96%
1998-03-19 0 0.209 0.209 0.212 0.209 0.212 240,000 50,450 0.2102 11.90 11.90 12.07 11.90 12.07 4,215 11.969 0.97%
1998-03-18 0 0.207 0.206 0.209 0.205 0.209 910,000 189,450 0.2082 11.79 11.73 11.90 11.67 11.90 15,982 11.854 0.00%
1998-03-17 0 0.207 0.206 0.210 0.207 0.212 920,000 193,590 0.2104 11.79 11.73 11.96 11.79 12.07 16,157 11.982 -2.36%
1998-03-16 0 0.212 0.212 0.220 0.210 0.224 560,000 121,580 0.2171 12.07 12.07 12.53 11.96 12.75 9,835 12.362 -3.64%
1998-03-13 0 0.220 0.220 0.221 0.219 0.222 964,000 212,380 0.2203 12.53 12.53 12.58 12.47 12.64 16,930 12.544 2.33%
1998-03-12 0 0.215 0.210 0.219 0.207 0.217 450,000 95,850 0.2130 12.24 11.96 12.47 11.79 12.36 7,903 12.128 3.86%
1998-03-11 0 0.207 0.207 0.225 0.207 0.228 240,000 52,194 0.2175 11.79 11.79 12.81 11.79 12.98 4,215 12.383 -9.21%
1998-03-10 0 0.228 0.227 0.237 0.225 0.228 146,000 33,210 0.2275 12.98 12.93 13.49 12.81 12.98 2,564 12.952 1.33%
1998-03-09 0 0.225 0.209 0.225 0.210 0.238 462,000 103,270 0.2235 12.81 11.90 12.81 11.96 13.55 8,114 12.728 7.14%
1998-03-06 0 0.210 0.210 - 0.210 0.210 20,000 4,200 0.2100 11.96 11.96 - 11.96 11.96 351 11.957 0.00%
1998-03-05 0 0.210 0.206 0.255 0.210 0.250 470,000 111,890 0.2381 11.96 11.73 14.52 11.96 14.23 8,254 13.555 -16.00%
1998-03-04 0 0.250 0.230 0.250 - - 0 0 - 14.23 13.10 14.23 - - 0 - 0.00%
1998-03-03 0 0.250 0.230 0.255 - - 0 0 - 14.23 13.10 14.52 - - 0 - 0.00%
1998-03-02 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 14.23 - 14.80 14.23 14.23 1,756 14.235 -5.66%
1998-02-27 0 0.265 0.255 0.265 - - 0 0 - 15.09 14.52 15.09 - - 0 - -1.85%
1998-02-26 0 0.270 0.255 0.270 - - 0 0 - 15.37 14.52 15.37 - - 0 - 0.00%
1998-02-25 0 0.270 0.270 0.280 0.260 0.280 150,000 40,600 0.2707 15.37 15.37 15.94 14.80 15.94 2,634 15.412 3.85%
1998-02-24 0 0.260 0.249 0.265 - - 0 0 - 14.80 14.18 15.09 - - 0 - 0.00%
1998-02-23 0 0.260 0.255 0.270 0.255 0.260 300,000 77,750 0.2592 14.80 14.52 15.37 14.52 14.80 5,269 14.757 -3.70%
1998-02-20 0 0.270 0.250 0.270 - - 0 0 - 15.37 14.23 15.37 - - 0 - 0.00%
1998-02-19 0 0.270 0.255 0.270 0.270 0.270 90,000 24,300 0.2700 15.37 14.52 15.37 15.37 15.37 1,581 15.374 0.00%
1998-02-18 0 0.270 0.265 0.270 0.255 0.270 388,000 101,590 0.2618 15.37 15.09 15.37 14.52 15.37 6,814 14.909 3.85%
1998-02-17 0 0.260 0.250 0.270 0.250 0.270 892,000 233,040 0.2613 14.80 14.23 15.37 14.23 15.37 15,666 14.876 4.00%
1998-02-16 0 0.250 0.250 0.255 0.241 0.280 382,000 101,290 0.2652 14.23 14.23 14.52 13.72 15.94 6,709 15.098 -15.25%
1998-02-13 0 0.295 - 0.295 - - 0 0 - 16.80 - 16.80 - - 0 - -1.67%
1998-02-12 0 0.300 0.280 0.300 0.275 0.305 320,000 94,850 0.2964 17.08 15.94 17.08 15.66 17.37 5,620 16.877 0.00%
1998-02-11 0 0.300 0.280 0.300 0.260 0.300 1,582,000 455,770 0.2881 17.08 15.94 17.08 14.80 17.08 27,784 16.404 17.65%
1998-02-10 0 0.255 0.255 0.275 0.255 0.280 558,000 155,540 0.2787 14.52 14.52 15.66 14.52 15.94 9,800 15.872 -13.56%
1998-02-09 0 0.295 0.290 0.300 0.290 0.310 530,000 160,650 0.3031 16.80 16.51 17.08 16.51 17.65 9,308 17.259 3.51%
1998-02-06 0 0.285 0.285 0.335 0.265 0.340 1,406,000 408,070 0.2902 16.23 16.23 19.07 15.09 19.36 24,693 16.526 14.00%
1998-02-05 0 0.250 0.245 0.255 0.250 0.260 790,000 199,500 0.2525 14.23 13.95 14.52 14.23 14.80 13,874 14.379 4.17%
1998-02-04 0 0.240 0.220 0.240 0.218 0.242 810,000 189,528 0.2340 13.67 12.53 13.67 12.41 13.78 14,226 13.323 11.63%
1998-02-03 0 0.215 - 0.219 0.215 0.215 86,000 18,490 0.2150 12.24 - 12.47 12.24 12.24 1,510 12.242 0.94%
1998-02-02 0 0.213 - 0.215 0.213 0.215 524,000 112,260 0.2142 12.13 - 12.24 12.13 12.24 9,203 12.199 0.95%
1998-01-27 0 0.211 0.185 0.211 0.180 0.220 550,000 104,782 0.1905 12.01 10.53 12.01 10.25 12.53 9,659 10.848 24.12%
1998-01-26 0 0.170 0.170 - 0.138 0.160 720,000 103,990 0.1444 9.680 9.680 - 7.858 9.110 12,645 8.2239 23.19%
1998-01-23 0 0.138 - 0.172 0.138 0.187 538,000 94,906 0.1764 7.858 - 9.794 7.858 10.65 9,449 10.044 -29.23%
1998-01-22 0 0.195 - 0.195 0.206 0.214 110,000 23,140 0.2104 11.10 - 11.10 11.73 12.19 1,932 11.978 -7.14%
1998-01-21 0 0.210 0.210 0.215 0.161 0.290 5,822,000 1,141,024 0.1960 11.96 11.96 12.24 9.167 16.51 102,248 11.159 -46.15%
1998-01-20 0 0.390 - 0.390 - - 0 0 - 22.21 - 22.21 - - 0 - 0.00%
1998-01-19 0 0.390 - 0.390 - - 0 0 - 22.21 - 22.21 - - 0 - -2.50%
1998-01-16 0 0.400 - 0.400 - - 0 0 - 22.78 - 22.78 - - 0 - 0.00%
1998-01-15 0 0.400 - 0.400 - - 0 0 - 22.78 - 22.78 - - 0 - -2.44%
1998-01-14 0 0.410 - 0.410 0.390 0.410 1,020,000 398,200 0.3904 23.35 - 23.35 22.21 23.35 17,914 22.229 5.13%
1998-01-13 0 0.390 - 0.390 - - 250,000 102,500 0.4100 22.21 - 22.21 - - 4,391 23.345 -4.88%
1998-01-12 0 0.410 - 0.410 - - 0 0 - 23.35 - 23.35 - - 0 - 0.00%
1998-01-09 0 0.410 - 0.410 - - 0 0 - 23.35 - 23.35 - - 0 - -1.20%
1998-01-08 0 0.415 - 0.415 0.420 0.420 100,000 42,000 0.4200 23.63 - 23.63 23.91 23.91 1,756 23.915 -5.68%
1998-01-07 0 0.440 - 0.440 - - 0 0 - 25.05 - 25.05 - - 0 - -1.12%
1998-01-06 0 0.445 - 0.450 - - 0 0 - 25.34 - 25.62 - - 0 - 0.00%
1998-01-05 0 0.445 - 0.460 - - 0 0 - 25.34 - 26.19 - - 0 - 0.00%
1998-01-02 0 0.445 - 0.445 - - 0 0 - 25.34 - 25.34 - - 0 - -3.26%
1997-12-31 0 0.460 0.450 0.460 0.410 0.460 68,000 28,120 0.4135 26.19 25.62 26.19 23.35 26.19 1,194 23.546 9.52%
1997-12-30 0 0.420 - 0.420 0.420 0.420 10,000 4,200 0.4200 23.91 - 23.91 23.91 23.91 176 23.915 -2.33%
1997-12-29 0 0.430 - 0.430 - - 0 0 - 24.48 - 24.48 - - 0 - 0.00%
1997-12-24 0 0.430 0.385 0.430 - - 0 0 - 24.48 21.92 24.48 - - 0 - 0.00%
1997-12-23 0 0.430 - 0.430 0.450 0.450 50,000 22,500 0.4500 24.48 - 24.48 25.62 25.62 878 25.623 -6.52%
1997-12-22 0 0.460 - 0.460 - - 0 0 - 26.19 - 26.19 - - 0 - 0.00%
1997-12-19 0 0.460 - 0.460 - - 0 0 - 26.19 - 26.19 - - 0 - -2.13%
1997-12-18 0 0.470 - 0.470 0.460 0.470 32,000 14,840 0.4638 26.76 - 26.76 26.19 26.76 562 26.406 4.44%
1997-12-17 0 0.450 0.420 0.450 0.390 0.450 54,000 22,980 0.4256 25.62 23.91 25.62 22.21 25.62 948 24.231 9.76%
1997-12-16 0 0.410 0.405 - 0.400 0.410 260,000 105,500 0.4058 23.35 23.06 - 22.78 23.35 4,566 23.104 0.00%
1997-12-15 0 0.410 0.410 0.460 0.410 0.460 30,000 12,400 0.4133 23.35 23.35 26.19 23.35 26.19 527 23.535 -10.87%
1997-12-12 0 0.460 0.460 0.530 0.460 0.570 1,180,000 592,200 0.5019 26.19 26.19 30.18 26.19 32.46 20,724 28.576 0.00%
1997-12-11 0 0.460 0.440 0.460 0.420 0.480 1,150,000 527,200 0.4584 26.19 25.05 26.19 23.91 27.33 20,197 26.103 -7.07%
1997-12-10 0 0.495 0.495 0.500 0.495 0.495 604,000 301,400 0.4990 28.19 28.19 28.47 28.19 28.19 10,608 28.413 -2.94%
1997-12-09 0 0.510 - 0.570 0.510 0.570 160,000 85,200 0.5325 29.04 - 32.46 29.04 32.46 2,810 30.320 -12.07%
1997-12-08 0 0.580 - 0.580 - - 0 0 - 33.03 - 33.03 - - 0 - 0.00%
1997-12-05 0 0.580 - 0.580 - - 0 0 - 33.03 - 33.03 - - 0 - -1.69%
1997-12-04 0 0.590 - 0.590 - - 0 0 - 33.59 - 33.59 - - 0 - -1.67%
1997-12-03 0 0.600 - 0.600 - - 0 0 - 34.16 - 34.16 - - 0 - -3.23%
1997-12-02 0 0.620 - 0.660 - - 0 0 - 35.30 - 37.58 - - 0 - 0.00%
1997-12-01 0 0.620 - 0.640 - - 0 0 - 35.30 - 36.44 - - 0 - 0.00%
1997-11-28 0 0.620 - 0.630 - - 0 0 - 35.30 - 35.87 - - 0 - 0.00%
1997-11-27 0 0.620 - 0.660 - - 0 0 - 35.30 - 37.58 - - 0 - 0.00%
1997-11-26 0 0.620 0.540 0.620 - - 0 0 - 35.30 30.75 35.30 - - 0 - -7.46%
1997-11-25 0 0.670 - 0.670 0.680 0.680 200,000 136,000 0.6800 38.15 - 38.15 38.72 38.72 3,512 38.719 1.52%
1997-11-24 0 0.660 - 0.690 - - 0 0 - 37.58 - 39.29 - - 0 - 0.00%
1997-11-21 0 0.660 0.630 0.660 - - 0 0 - 37.58 35.87 37.58 - - 0 - -1.49%
1997-11-20 0 0.670 - 0.680 0.670 0.670 10,000 6,700 0.6700 38.15 - 38.72 38.15 38.15 176 38.150 -4.29%
1997-11-19 0 0.700 - 0.700 0.680 0.750 30,000 21,500 0.7167 39.86 - 39.86 38.72 42.70 527 40.807 4.48%
1997-11-18 0 0.670 - 0.670 - - 0 0 - 38.15 - 38.15 - - 0 - -1.47%
1997-11-17 0 0.680 - 0.680 - - 0 0 - 38.72 - 38.72 - - 0 - 0.00%
1997-11-14 0 0.680 - 0.680 - - 0 0 - 38.72 - 38.72 - - 0 - 0.00%
1997-11-13 0 0.680 - 0.680 0.680 0.680 34,000 23,120 0.6800 38.72 - 38.72 38.72 38.72 597 38.719 1.49%
1997-11-12 0 0.670 - 0.670 0.680 0.680 12,000 8,160 0.6800 38.15 - 38.15 38.72 38.72 211 38.719 -1.47%
1997-11-11 0 0.680 0.640 0.680 0.750 0.750 10,000 7,500 0.7500 38.72 36.44 38.72 42.70 42.70 176 42.705 0.00%
1997-11-10 0 0.680 - 0.680 0.700 0.730 20,000 14,300 0.7150 38.72 - 38.72 39.86 41.57 351 40.712 1.49%
1997-11-07 0 0.670 - 0.670 0.630 0.670 22,000 13,940 0.6336 38.15 - 38.15 35.87 38.15 386 36.079 -4.29%
1997-11-06 0 0.700 - 0.700 - - 0 0 - 39.86 - 39.86 - - 0 - -4.11%
1997-11-05 0 0.730 0.620 0.740 0.680 0.730 40,000 28,200 0.7050 41.57 35.30 42.14 38.72 41.57 702 40.143 10.61%
1997-11-04 0 0.660 0.660 0.700 0.660 0.770 262,000 186,020 0.7100 37.58 37.58 39.86 37.58 43.84 4,601 40.427 0.00%
1997-11-03 0 0.660 0.660 0.690 0.660 0.700 76,000 50,880 0.6695 37.58 37.58 39.29 37.58 39.86 1,335 38.120 -5.71%
1997-10-31 0 0.700 0.650 0.700 0.650 0.720 54,000 37,300 0.6907 39.86 37.01 39.86 37.01 41.00 948 39.331 1.45%
1997-10-30 0 0.690 0.590 - 0.550 0.690 304,000 179,700 0.5911 39.29 33.59 - 31.32 39.29 5,339 33.658 15.00%
1997-10-29 0 0.600 0.600 0.640 0.600 0.600 230,000 148,000 0.6435 34.16 34.16 36.44 34.16 34.16 4,039 36.640 -13.04%
1997-10-28 0 0.690 - 0.690 - - 834,000 583,800 0.7000 39.29 - 39.29 - - 14,647 39.858 -2.82%
1997-10-27 0 0.710 - 0.710 0.710 0.710 100,000 71,000 0.7100 40.43 - 40.43 40.43 40.43 1,756 40.427 0.00%
1997-10-24 0 0.710 0.600 0.720 0.570 0.710 130,000 84,100 0.6469 40.43 34.16 41.00 32.46 40.43 2,283 36.836 -4.05%
1997-10-23 0 0.740 0.730 - 0.660 0.740 248,000 175,420 0.7073 42.14 41.57 - 37.58 42.14 4,355 40.276 0.00%
1997-10-22 0 0.740 0.630 0.740 0.760 0.790 86,000 65,540 0.7621 42.14 35.87 42.14 43.27 44.98 1,510 43.393 -6.33%
1997-10-21 0 0.790 0.780 0.800 0.780 0.820 264,000 207,720 0.7868 44.98 44.41 45.55 44.41 46.69 4,636 44.801 1.28%
1997-10-20 0 0.780 0.770 0.880 0.780 0.850 170,000 139,600 0.8212 44.41 43.84 50.11 44.41 48.40 2,986 46.758 -12.36%
1997-10-17 0 0.890 0.850 0.890 0.850 0.890 418,000 357,500 0.8553 50.68 48.40 50.68 48.40 50.68 7,341 48.699 4.71%
1997-10-16 0 0.850 0.850 0.870 0.850 0.870 316,000 271,200 0.8582 48.40 48.40 49.54 48.40 49.54 5,550 48.867 -3.41%
1997-10-15 0 0.880 - - 0.840 0.900 638,000 558,100 0.8748 50.11 - - 47.83 51.25 11,205 49.809 0.00%
1997-10-14 0 0.880 0.880 0.910 0.880 0.900 184,000 164,900 0.8962 50.11 50.11 51.82 50.11 51.25 3,231 51.029 0.00%
1997-10-13 0 0.880 0.880 0.900 0.880 0.900 144,000 128,720 0.8939 50.11 50.11 51.25 50.11 51.25 2,529 50.898 -4.03%
1997-10-09 0 0.940 0.930 0.950 0.930 0.970 596,000 565,180 0.9483 52.21 51.66 52.77 51.66 53.88 10,730 52.674 -6.00%
1997-10-08 0 1.000 0.960 1.000 - - 0 0 - 55.55 53.32 55.55 - - 0 - -0.99%
1997-10-07 0 1.010 0.990 1.010 0.880 1.020 4,870,000 4,825,660 0.9909 56.10 54.99 56.10 48.88 56.66 87,674 55.041 12.22%
1997-10-06 0 0.900 0.880 0.950 0.900 0.950 160,000 150,900 0.9431 49.99 48.88 52.77 49.99 52.77 2,880 52.387 -6.25%
1997-10-03 0 0.960 0.950 1.000 0.950 0.960 96,000 91,360 0.9517 53.32 52.77 55.55 52.77 53.32 1,728 52.862 -1.03%
1997-09-30 0 0.970 0.960 0.970 0.960 1.000 1,030,000 1,010,300 0.9809 53.88 53.32 53.88 53.32 55.55 18,543 54.484 -3.00%
1997-09-29 0 1.000 0.950 1.000 0.970 1.090 1,390,000 1,405,700 1.0113 55.55 52.77 55.55 53.88 60.55 25,024 56.174 5.26%
1997-09-26 0 0.950 0.930 0.960 0.920 0.950 130,000 121,760 0.9366 52.77 51.66 53.32 51.10 52.77 2,340 52.026 0.00%
1997-09-25 0 0.950 0.950 - 0.930 0.930 60,000 55,800 0.9300 52.77 52.77 - 51.66 51.66 1,080 51.658 -1.04%
1997-09-24 0 0.960 0.940 0.980 0.960 0.960 50,000 48,000 0.9600 53.32 52.21 54.44 53.32 53.32 900 53.325 -4.00%
1997-09-23 0 1.000 0.960 1.000 1.000 1.000 144,000 144,000 1.0000 55.55 53.32 55.55 55.55 55.55 2,592 55.547 2.04%
1997-09-22 0 0.980 0.940 1.000 0.980 1.040 340,000 339,800 0.9994 54.44 52.21 55.55 54.44 57.77 6,121 55.514 -5.77%
1997-09-19 0 1.040 1.040 1.070 1.030 1.090 348,000 368,320 1.0584 57.77 57.77 59.43 57.21 60.55 6,265 58.790 -4.59%
1997-09-18 0 1.090 1.050 1.090 1.060 1.120 390,000 425,400 1.0908 60.55 58.32 60.55 58.88 62.21 7,021 60.589 -0.91%
1997-09-16 0 1.100 1.060 1.100 1.010 1.110 656,000 700,080 1.0672 61.10 58.88 61.10 56.10 61.66 11,810 59.279 4.76%
1997-09-15 0 1.050 1.010 - 1.000 1.050 170,000 176,000 1.0353 58.32 56.10 - 55.55 58.32 3,060 57.507 5.00%
1997-09-12 0 1.000 0.960 1.000 1.000 1.000 116,000 116,000 1.0000 55.55 53.32 55.55 55.55 55.55 2,088 55.547 -0.99%
1997-09-11 0 1.010 1.000 1.010 1.000 1.030 520,000 526,900 1.0133 56.10 55.55 56.10 55.55 57.21 9,362 56.284 -3.81%
1997-09-10 0 1.050 1.040 1.100 1.010 1.110 952,000 1,005,080 1.0558 58.32 57.77 61.10 56.10 61.66 17,139 58.644 -1.87%
1997-09-09 0 1.070 1.040 1.080 - - 0 0 - 59.43 57.77 59.99 - - 0 - 0.00%
1997-09-08 0 1.070 1.030 - 0.980 1.070 140,000 143,800 1.0271 59.43 57.21 - 54.44 59.43 2,520 57.054 7.00%
1997-09-05 0 1.000 0.940 - 0.940 1.020 580,000 570,000 0.9828 55.55 52.21 - 52.21 56.66 10,442 54.589 0.00%
1997-09-04 0 1.000 1.000 1.010 1.000 1.050 1,538,000 1,576,100 1.0248 55.55 55.55 56.10 55.55 58.32 27,688 56.923 -3.85%
1997-09-03 0 1.040 1.030 1.040 1.010 1.050 860,000 897,500 1.0436 57.77 57.21 57.77 56.10 58.32 15,482 57.969 -2.80%
1997-09-02 0 1.070 0.960 - 0.960 1.070 788,000 821,560 1.0426 59.43 53.32 - 53.32 59.43 14,186 57.912 0.00%
1997-09-01 0 1.070 1.070 1.100 1.070 1.120 448,000 496,860 1.1091 59.43 59.43 61.10 59.43 62.21 8,065 61.605 -6.96%
1997-08-29 0 1.150 1.150 1.180 1.080 1.160 822,000 936,620 1.1394 63.88 63.88 65.55 59.99 64.43 14,798 63.292 6.48%
1997-08-28 0 1.080 1.080 1.120 1.080 1.120 158,000 175,040 1.1078 59.99 59.99 62.21 59.99 62.21 2,844 61.537 -3.57%
1997-08-27 0 1.120 1.120 1.150 1.120 1.150 584,000 658,680 1.1279 62.21 62.21 63.88 62.21 63.88 10,514 62.650 -2.61%
1997-08-26 0 1.150 1.150 1.170 1.150 1.200 370,000 432,840 1.1698 63.88 63.88 64.99 63.88 66.66 6,661 64.981 -1.71%
1997-08-25 0 1.170 1.130 1.200 1.120 1.180 2,864,000 3,296,920 1.1512 64.99 62.77 66.66 62.21 65.55 51,560 63.943 1.74%
1997-08-22 0 1.150 - 1.180 1.090 1.150 840,000 933,040 1.1108 63.88 - 65.55 60.55 63.88 15,122 61.699 0.00%
1997-08-21 0 1.150 - 1.150 1.150 1.160 60,000 69,500 1.1583 63.88 - 63.88 63.88 64.43 1,080 64.342 -0.86%
1997-08-20 0 1.160 1.120 1.180 1.090 1.160 570,000 644,500 1.1307 64.43 62.21 65.55 60.55 64.43 10,262 62.807 1.75%
1997-08-19 0 1.140 1.130 1.160 1.120 1.180 150,000 172,800 1.1520 63.32 62.77 64.43 62.21 65.55 2,700 63.990 -4.20%
1997-08-15 0 1.190 1.180 1.190 1.170 1.200 610,000 722,200 1.1839 66.10 65.55 66.10 64.99 66.66 10,982 65.764 0.85%
1997-08-14 0 1.180 1.150 1.200 1.130 1.180 968,000 1,104,820 1.1413 65.55 63.88 66.66 62.77 65.55 17,427 63.398 3.51%
1997-08-13 0 1.140 1.130 1.140 1.140 1.160 458,000 527,720 1.1522 63.32 62.77 63.32 63.32 64.43 8,245 64.002 -1.72%
1997-08-12 0 1.160 1.160 1.170 1.120 1.190 486,000 559,460 1.1512 64.43 64.43 64.99 62.21 66.10 8,749 63.943 0.00%
1997-08-11 0 1.160 1.150 1.170 1.160 1.170 150,000 174,500 1.1633 64.43 63.88 64.99 64.43 64.99 2,700 64.619 -1.69%
1997-08-08 0 1.180 1.150 1.180 1.150 1.180 462,000 542,780 1.1748 65.55 63.88 65.55 63.88 65.55 8,317 65.259 0.00%
1997-08-07 0 1.180 1.180 1.200 1.180 1.210 662,000 786,480 1.1880 65.55 65.55 66.66 65.55 67.21 11,918 65.991 -1.67%
1997-08-06 0 1.200 1.190 1.200 1.190 1.200 318,000 380,500 1.1965 66.66 66.10 66.66 66.10 66.66 5,725 66.464 0.00%
1997-08-05 0 1.200 1.200 1.220 1.200 1.240 688,000 832,620 1.2102 66.66 66.66 67.77 66.66 68.88 12,386 67.223 -3.23%
1997-08-04 0 1.240 1.210 1.240 1.200 1.240 1,450,000 1,750,220 1.2070 68.88 67.21 68.88 66.66 68.88 26,104 67.047 1.64%
1997-08-01 0 1.220 1.220 1.230 1.220 1.230 692,000 846,640 1.2235 67.77 67.77 68.32 67.77 68.32 12,458 67.960 0.00%
1997-07-31 0 1.220 1.220 1.230 1.180 1.260 744,000 920,080 1.2367 67.77 67.77 68.32 65.55 69.99 13,394 68.693 0.83%
1997-07-30 0 1.210 1.190 1.200 1.200 1.220 450,000 542,700 1.2060 67.21 66.10 66.66 66.66 67.77 8,101 66.989 -1.63%
1997-07-29 0 1.230 1.220 1.230 1.220 1.260 810,000 995,520 1.2290 68.32 67.77 68.32 67.77 69.99 14,582 68.269 -0.81%
1997-07-28 0 1.240 1.230 1.250 1.230 1.280 1,470,000 1,852,600 1.2603 68.88 68.32 69.43 68.32 71.10 26,464 70.004 -2.36%
1997-07-25 0 1.270 1.260 1.280 1.170 1.300 3,022,000 3,781,560 1.2513 70.54 69.99 71.10 64.99 72.21 54,405 69.508 5.83%
1997-07-24 0 1.200 1.200 1.230 1.200 1.240 420,000 509,000 1.2119 66.66 66.66 68.32 66.66 68.88 7,561 67.317 -1.64%
1997-07-23 0 1.220 - 1.230 1.220 1.250 820,000 1,006,280 1.2272 67.77 - 68.32 67.77 69.43 14,762 68.165 0.00%
1997-07-22 0 1.220 1.220 1.230 1.200 1.340 2,574,000 3,316,520 1.2885 67.77 67.77 68.32 66.66 74.43 46,339 71.570 -6.15%
1997-07-21 0 1.300 1.290 1.300 1.200 1.310 4,832,000 6,125,860 1.2678 72.21 71.66 72.21 66.66 72.77 86,990 70.420 10.17%
1997-07-18 0 1.180 1.170 1.180 1.120 1.190 1,418,000 1,648,020 1.1622 65.55 64.99 65.55 62.21 66.10 25,528 64.557 5.36%
1997-07-17 0 1.120 1.100 1.120 1.090 1.120 606,000 672,800 1.1102 62.21 61.10 62.21 60.55 62.21 10,910 61.670 2.75%
1997-07-16 0 1.090 1.090 1.110 1.090 1.120 540,000 599,200 1.1096 60.55 60.55 61.66 60.55 62.21 9,722 61.636 -3.54%
1997-07-15 0 1.130 1.130 1.140 1.100 1.130 440,000 493,000 1.1205 62.77 62.77 63.32 61.10 62.77 7,921 62.237 0.00%
1997-07-14 0 1.130 1.120 1.160 1.110 1.180 176,000 201,760 1.1464 62.77 62.21 64.43 61.66 65.55 3,169 63.677 1.80%
1997-07-11 0 1.110 1.110 1.140 1.100 1.170 508,000 570,080 1.1222 61.66 61.66 63.32 61.10 64.99 9,145 62.335 0.91%
1997-07-10 0 1.100 1.100 1.120 1.100 1.120 244,000 268,800 1.1016 61.10 61.10 62.21 61.10 62.21 4,393 61.192 -2.65%
1997-07-09 0 1.130 1.110 1.140 1.080 1.150 382,000 432,920 1.1333 62.77 61.66 63.32 59.99 63.88 6,877 62.951 2.73%
1997-07-08 0 1.100 1.080 1.100 1.100 1.130 442,000 491,520 1.1120 61.10 59.99 61.10 61.10 62.77 7,957 61.770 0.00%
1997-07-07 0 1.100 1.100 1.140 1.100 1.150 336,000 378,100 1.1253 61.10 61.10 63.32 61.10 63.88 6,049 62.506 -4.35%
1997-07-04 0 1.150 1.150 1.190 1.150 1.200 468,000 547,280 1.1694 63.88 63.88 66.10 63.88 66.66 8,425 64.956 0.00%
1997-07-03 0 1.150 1.150 1.170 1.120 1.160 402,000 456,940 1.1367 63.88 63.88 64.99 62.21 64.43 7,237 63.138 -2.54%
1997-06-27 0 1.180 1.180 1.230 1.170 1.250 1,732,000 2,049,520 1.1833 65.55 65.55 68.32 64.99 69.43 31,181 65.730 -5.60%
1997-06-26 0 1.250 1.220 1.250 1.250 1.300 1,074,000 1,364,620 1.2706 69.43 67.77 69.43 69.43 72.21 19,335 70.577 -0.79%
1997-06-25 0 1.260 1.260 1.270 1.110 1.320 2,222,000 2,674,100 1.2035 69.99 69.99 70.54 61.66 73.32 40,002 66.848 17.76%
1997-06-24 0 1.070 1.060 1.070 1.000 1.160 2,306,000 2,439,360 1.0578 59.43 58.88 59.43 55.55 64.43 41,515 58.759 -7.76%
1997-06-23 0 1.160 1.140 1.160 1.160 1.250 694,000 843,780 1.2158 64.43 63.32 64.43 64.43 69.43 12,494 67.535 -7.20%
1997-06-20 0 1.250 1.230 1.270 1.250 1.300 890,000 1,142,100 1.2833 69.43 68.32 70.54 69.43 72.21 16,023 71.281 -3.10%
1997-06-19 0 1.290 1.290 1.300 1.290 1.340 176,000 230,540 1.3099 71.66 71.66 72.21 71.66 74.43 3,169 72.760 -5.15%
1997-06-18 0 1.360 1.360 1.390 1.340 1.360 232,000 313,380 1.3508 75.54 75.54 77.21 74.43 75.54 4,177 75.031 -0.73%
1997-06-17 0 1.370 1.370 1.400 1.370 1.400 556,000 769,520 1.3840 76.10 76.10 77.77 76.10 77.77 10,010 76.878 1.48%
1997-06-16 0 1.350 1.350 1.370 1.320 1.400 506,000 685,960 1.3557 74.99 74.99 76.10 73.32 77.77 9,109 75.302 3.85%
1997-06-13 0 1.300 1.270 1.330 1.280 1.350 578,000 767,100 1.3272 72.21 70.54 73.88 71.10 74.99 10,406 73.719 3.75%
1997-06-12 0 1.300 1.300 1.370 1.300 1.470 868,000 1,227,580 1.4143 69.60 69.60 73.35 69.60 78.70 16,213 75.717 -10.96%
1997-06-11 0 1.460 1.460 1.490 1.460 1.480 480,000 707,980 1.4750 78.17 78.17 79.77 78.17 79.24 8,966 78.967 -0.68%
1997-06-10 0 1.470 1.460 1.470 1.450 1.510 912,000 1,348,500 1.4786 78.70 78.17 78.70 77.63 80.84 17,035 79.163 0.68%
1997-06-06 0 1.460 1.450 1.470 1.460 1.460 572,000 835,120 1.4600 78.17 77.63 78.70 78.17 78.17 10,684 78.166 -0.68%
1997-06-05 0 1.470 1.470 1.480 1.460 1.490 570,000 840,300 1.4742 78.70 78.70 79.24 78.17 79.77 10,647 78.927 -1.34%
1997-06-04 0 1.490 1.490 1.500 1.450 1.500 1,176,000 1,733,600 1.4741 79.77 79.77 80.31 77.63 80.31 21,966 78.924 0.68%
1997-06-03 0 1.480 1.480 1.500 1.460 1.540 1,470,000 2,188,280 1.4886 79.24 79.24 80.31 78.17 82.45 27,457 79.699 -0.67%
1997-06-02 0 1.490 1.480 1.500 1.490 1.560 1,066,000 1,623,380 1.5229 79.77 79.24 80.31 79.77 83.52 19,911 81.532 -3.87%
1997-05-30 0 1.550 1.530 1.550 1.540 1.570 636,000 991,740 1.5593 82.98 81.91 82.98 82.45 84.06 11,879 83.485 -0.64%
1997-05-29 0 1.560 1.530 1.560 1.560 1.590 1,464,000 2,305,140 1.5745 83.52 81.91 83.52 83.52 85.13 27,345 84.299 -0.64%
1997-05-28 0 1.570 1.570 1.600 1.570 1.610 456,000 719,020 1.5768 84.06 84.06 85.66 84.06 86.20 8,517 84.419 0.00%
1997-05-27 0 1.570 1.560 1.580 1.570 1.640 1,820,000 2,891,480 1.5887 84.06 83.52 84.59 84.06 87.80 33,994 85.058 -1.87%
1997-05-26 0 1.600 1.600 1.630 1.600 1.680 3,576,000 5,900,160 1.6499 85.66 85.66 87.27 85.66 89.94 66,793 88.335 -0.62%
1997-05-23 0 1.610 1.600 1.610 1.560 1.670 2,010,000 3,243,400 1.6136 86.20 85.66 86.20 83.52 89.41 37,543 86.391 0.62%
1997-05-22 0 1.600 1.600 1.620 1.600 1.760 9,400,000 16,111,600 1.7140 85.66 85.66 86.73 85.66 94.23 175,575 91.765 -6.43%
1997-05-21 0 1.710 1.700 1.710 1.550 1.720 7,416,000 12,199,600 1.6450 91.55 91.02 91.55 82.98 92.09 138,517 88.073 11.04%
1997-05-20 0 1.540 1.540 1.550 1.520 1.550 1,606,000 2,472,840 1.5398 82.45 82.45 82.98 81.38 82.98 29,997 82.436 1.32%
1997-05-19 0 1.520 1.520 1.540 1.520 1.550 320,000 490,900 1.5341 81.38 81.38 82.45 81.38 82.98 5,977 82.131 -0.65%
1997-05-16 0 1.530 1.520 1.540 1.530 1.550 976,000 1,500,100 1.5370 81.91 81.38 82.45 81.91 82.98 18,230 82.288 0.66%
1997-05-15 0 1.520 1.520 1.540 1.510 1.580 552,000 849,980 1.5398 81.38 81.38 82.45 80.84 84.59 10,310 82.439 -2.56%
1997-05-14 0 1.560 1.560 1.590 1.550 1.580 962,000 1,500,500 1.5598 83.52 83.52 85.13 82.98 84.59 17,968 83.508 0.00%
1997-05-13 0 1.560 1.560 1.580 1.540 1.620 1,088,000 1,701,820 1.5642 83.52 83.52 84.59 82.45 86.73 20,322 83.743 -1.89%
1997-05-12 0 1.590 - 1.590 1.590 1.670 1,926,000 3,119,520 1.6197 85.13 - 85.13 85.13 89.41 35,974 86.716 -3.05%
1997-05-09 0 1.640 1.630 1.640 1.630 1.700 3,166,000 5,217,580 1.6480 87.80 87.27 87.80 87.27 91.02 59,135 88.231 -1.80%
1997-05-08 0 1.670 1.650 1.670 1.560 1.700 4,442,000 7,311,100 1.6459 89.41 88.34 89.41 83.52 91.02 82,968 88.119 7.05%
1997-05-07 0 1.560 1.550 1.580 1.560 1.630 2,088,000 3,324,720 1.5923 83.52 82.98 84.59 83.52 87.27 39,000 85.249 -1.27%
1997-05-06 0 1.580 1.580 1.590 1.580 1.790 4,268,000 7,074,320 1.6575 84.59 84.59 85.13 84.59 95.83 79,718 88.741 -9.71%
1997-05-05 0 1.750 1.740 1.750 1.680 1.770 9,134,000 15,873,860 1.7379 93.69 93.16 93.69 89.94 94.76 170,607 93.044 4.79%
1997-05-02 0 1.670 1.660 1.680 1.530 1.670 8,370,000 13,593,000 1.6240 89.41 88.87 89.94 81.91 89.41 156,336 86.947 10.60%
1997-05-01 0 1.510 1.500 1.520 1.490 1.530 1,042,000 1,574,600 1.5111 80.84 80.31 81.38 79.77 81.91 19,463 80.904 0.00%
1997-04-30 0 1.510 1.500 1.510 1.510 1.550 1,900,000 2,892,300 1.5223 80.84 80.31 80.84 80.84 82.98 35,489 81.500 -1.31%
1997-04-29 0 1.530 1.530 1.540 1.520 1.560 1,500,000 2,317,180 1.5448 81.91 81.91 82.45 81.38 83.52 28,017 82.705 -1.29%
1997-04-28 0 1.550 1.530 1.570 1.470 1.550 1,498,000 2,249,100 1.5014 82.98 81.91 84.06 78.70 82.98 27,980 80.383 3.33%
1997-04-25 0 1.500 1.480 1.500 1.470 1.500 812,000 1,207,840 1.4875 80.31 79.24 80.31 78.70 80.31 15,167 79.638 1.35%
1997-04-24 0 1.480 1.480 1.510 1.480 1.550 620,000 942,600 1.5203 79.24 79.24 80.84 79.24 82.98 11,580 81.396 -4.52%
1997-04-23 0 1.550 1.530 1.550 1.550 1.600 770,000 1,212,800 1.5751 82.98 81.91 82.98 82.98 85.66 14,382 84.326 -1.27%
1997-04-22 0 1.570 1.560 1.590 1.550 1.610 1,954,000 3,099,400 1.5862 84.06 83.52 85.13 82.98 86.20 36,497 84.922 -1.26%
1997-04-21 0 1.590 1.590 1.600 1.570 1.630 2,894,000 4,633,180 1.6010 85.13 85.13 85.66 84.06 87.27 54,055 85.713 1.27%
1997-04-18 0 1.570 1.560 1.570 1.540 1.570 2,592,000 4,034,180 1.5564 84.06 83.52 84.06 82.45 84.06 48,414 83.327 3.97%
1997-04-17 0 1.510 1.510 1.520 1.480 1.570 3,352,000 5,131,600 1.5309 80.84 80.84 81.38 79.24 84.06 62,609 81.962 4.14%
1997-04-16 0 1.450 1.460 1.470 1.440 1.460 1,310,000 1,903,160 1.4528 77.63 78.17 78.70 77.10 78.17 24,468 77.780 0.69%
1997-04-15 0 1.440 1.430 1.450 1.440 1.460 470,000 681,500 1.4500 77.10 76.56 77.63 77.10 78.17 8,779 77.631 0.70%
1997-04-14 0 1.430 1.430 1.450 1.430 1.480 696,000 1,016,280 1.4602 76.56 76.56 77.63 76.56 79.24 13,000 78.175 -2.72%
1997-04-11 0 1.470 1.470 1.480 1.450 1.490 1,042,000 1,539,620 1.4776 78.70 78.70 79.24 77.63 79.77 19,463 79.106 1.38%
1997-04-10 0 1.450 1.440 1.460 1.440 1.530 1,134,000 1,689,680 1.4900 77.63 77.10 78.17 77.10 81.91 21,181 79.773 -4.61%
1997-04-09 0 1.520 1.530 1.540 1.400 1.530 2,186,000 3,177,960 1.4538 81.38 81.91 82.45 74.95 81.91 40,831 77.833 8.57%
1997-04-08 0 1.400 1.390 1.400 1.370 1.410 328,000 454,920 1.3870 74.95 74.42 74.95 73.35 75.49 6,126 74.255 2.19%
1997-04-07 0 1.370 1.370 1.380 1.340 1.410 790,000 1,094,460 1.3854 73.35 73.35 73.88 71.74 75.49 14,756 74.172 -0.72%
1997-04-04 0 1.380 1.380 1.390 1.380 1.400 528,000 730,420 1.3834 73.88 73.88 74.42 73.88 74.95 9,862 74.063 0.00%
1997-04-03 0 1.380 1.370 1.390 1.380 1.430 1,144,000 1,612,280 1.4093 73.88 73.35 74.42 73.88 76.56 21,368 75.454 -1.43%
1997-04-02 0 1.400 1.390 1.420 1.390 1.460 1,330,000 1,899,160 1.4279 74.95 74.42 76.02 74.42 78.17 24,842 76.450 -0.71%
1997-04-01 0 1.410 1.400 1.410 1.380 1.440 1,058,000 1,493,700 1.4118 75.49 74.95 75.49 73.88 77.10 19,762 75.586 -4.08%
1997-03-27 0 1.470 1.460 1.470 1.460 1.500 1,182,000 1,742,820 1.4745 78.70 78.17 78.70 78.17 80.31 22,078 78.941 -2.00%
1997-03-26 0 1.500 1.490 1.500 1.490 1.540 850,000 1,288,280 1.5156 80.31 79.77 80.31 79.77 82.45 15,876 81.144 -1.32%
1997-03-25 0 1.520 1.510 1.520 1.500 1.570 1,636,000 2,508,480 1.5333 81.38 80.84 81.38 80.31 84.06 30,558 82.090 -2.56%
1997-03-24 0 1.560 1.560 1.580 1.560 1.620 1,680,000 2,640,860 1.5719 83.52 83.52 84.59 83.52 86.73 31,379 84.159 -0.64%
1997-03-21 0 1.570 1.560 1.580 1.540 1.640 4,550,000 7,205,340 1.5836 84.06 83.52 84.59 82.45 87.80 84,986 84.783 0.00%
1997-03-20 0 1.570 1.560 1.570 1.500 1.750 38,978,000 62,937,440 1.6147 84.06 83.52 84.06 80.31 93.69 728,038 86.448 1.95%
1997-03-19 0 1.540 1.520 1.550 1.480 1.650 9,482,000 14,606,360 1.5404 82.45 81.38 82.98 79.24 88.34 177,107 82.472 -1.91%
1997-03-18 0 1.570 1.550 1.580 1.530 1.700 4,238,000 6,678,380 1.5758 84.06 82.98 84.59 81.91 91.02 79,158 84.368 -4.27%
1997-03-17 0 1.640 1.640 1.650 1.620 1.710 2,526,000 4,205,220 1.6648 87.80 87.80 88.34 86.73 91.55 47,181 89.129 3.14%
1997-03-14 0 1.590 1.580 1.610 1.550 1.650 2,330,000 3,770,680 1.6183 85.13 84.59 86.20 82.98 88.34 43,520 86.642 -3.64%
1997-03-13 0 1.650 1.650 1.660 1.650 1.760 2,782,000 4,757,960 1.7103 88.34 88.34 88.87 88.34 94.23 51,963 91.565 -2.37%
1997-03-12 0 1.690 1.680 1.690 1.620 1.750 4,960,000 8,426,680 1.6989 90.48 89.94 90.48 86.73 93.69 92,644 90.958 4.32%
1997-03-11 0 1.620 1.600 1.620 1.620 1.830 5,890,000 9,961,580 1.6913 86.73 85.66 86.73 86.73 97.98 110,014 90.548 -9.50%
1997-03-10 0 1.790 1.780 1.790 1.700 1.900 14,632,000 26,572,640 1.8161 95.83 95.30 95.83 91.02 101.7 273,299 97.229 7.83%
1997-03-07 0 1.660 1.650 1.660 1.520 1.680 10,112,000 16,149,120 1.5970 88.87 88.34 88.87 81.38 89.94 188,874 85.502 12.16%
1997-03-06 0 1.480 1.470 1.480 1.440 1.550 2,266,000 3,408,460 1.5042 79.24 78.70 79.24 77.10 82.98 42,325 80.531 2.78%
1997-03-05 0 1.440 1.450 1.460 1.430 1.570 3,034,000 4,559,800 1.5029 77.10 77.63 78.17 76.56 84.06 56,670 80.463 -3.36%
1997-03-04 0 1.490 1.480 1.520 1.420 1.560 6,908,000 10,471,560 1.5159 79.77 79.24 81.38 76.02 83.52 129,029 81.157 4.93%
1997-03-03 0 1.420 1.410 1.430 1.400 1.430 1,586,000 2,240,780 1.4128 76.02 75.49 76.56 74.95 76.56 29,624 75.642 2.16%
1997-02-28 0 1.390 1.380 1.400 1.360 1.390 754,000 1,035,620 1.3735 74.42 73.88 74.95 72.81 74.42 14,083 73.535 0.72%
1997-02-27 0 1.380 1.370 1.380 1.360 1.400 1,340,000 1,855,640 1.3848 73.88 73.35 73.88 72.81 74.95 25,029 74.140 -1.43%
1997-02-26 0 1.400 1.380 1.400 1.380 1.420 1,160,000 1,619,360 1.3960 74.95 73.88 74.95 73.88 76.02 21,667 74.740 0.00%
1997-02-25 0 1.400 1.390 1.400 1.380 1.430 914,000 1,288,900 1.4102 74.95 74.42 74.95 73.88 76.56 17,072 75.499 0.00%
1997-02-24 0 1.400 1.390 1.410 1.370 1.420 960,000 1,340,100 1.3959 74.95 74.42 75.49 73.35 76.02 17,931 74.736 2.19%
1997-02-21 0 1.370 1.380 1.400 1.370 1.400 694,000 962,300 1.3866 73.35 73.88 74.95 73.35 74.95 12,963 74.236 -0.72%
1997-02-20 0 1.380 1.380 1.390 1.380 1.430 1,606,000 2,248,340 1.4000 73.88 73.88 74.42 73.88 76.56 29,997 74.952 -3.50%
1997-02-19 0 1.430 1.420 1.430 1.320 1.440 3,752,000 5,268,000 1.4041 76.56 76.02 76.56 70.67 77.10 70,081 75.171 6.72%
1997-02-18 0 1.340 1.330 1.340 1.280 1.360 2,164,000 2,871,340 1.3269 71.74 71.21 71.74 68.53 72.81 40,420 71.038 -4.29%
1997-02-17 0 1.400 1.400 1.410 1.380 1.480 1,908,000 2,701,520 1.4159 74.95 74.95 75.49 73.88 79.24 35,638 75.805 -4.76%
1997-02-14 0 1.470 1.460 1.480 1.400 1.500 1,680,000 2,440,320 1.4526 78.70 78.17 79.24 74.95 80.31 31,379 77.768 2.08%
1997-02-13 0 1.440 1.440 1.450 1.440 1.600 1,726,000 2,633,940 1.5260 77.10 77.10 77.63 77.10 85.66 32,239 81.702 -8.86%
1997-02-12 0 1.580 1.570 1.600 1.580 1.690 5,698,000 9,365,460 1.6436 84.59 84.06 85.66 84.59 90.48 106,428 87.998 -1.25%
1997-02-11 0 1.600 1.600 1.610 1.460 1.690 11,124,000 18,179,260 1.6342 85.66 85.66 86.20 78.17 90.48 207,776 87.494 6.67%
1997-02-10 0 1.500 1.490 1.500 1.400 1.550 3,854,000 5,741,300 1.4897 80.31 79.77 80.31 74.95 82.98 71,986 79.756 4.17%
1997-02-05 0 1.440 1.430 1.450 1.380 1.460 2,054,000 2,936,940 1.4299 77.10 76.56 77.63 73.88 78.17 38,365 76.553 2.13%
1997-02-04 0 1.410 1.400 1.420 1.340 1.430 2,068,000 2,883,280 1.3942 75.49 74.95 76.02 71.74 76.56 38,626 74.645 -0.70%
1997-02-03 0 1.420 1.400 1.450 1.390 1.490 1,888,000 2,685,500 1.4224 76.02 74.95 77.63 74.42 79.77 35,264 76.153 -2.07%
1997-01-31 0 1.450 1.440 1.480 1.440 1.600 3,728,000 5,680,260 1.5237 77.63 77.10 79.24 77.10 85.66 69,632 81.575 -5.84%
1997-01-30 0 1.540 1.510 1.550 1.480 1.780 6,382,000 10,469,520 1.6405 82.45 80.84 82.98 79.24 95.30 119,204 87.828 -12.50%
1997-01-29 0 1.760 1.760 1.770 1.750 1.890 5,146,000 9,380,180 1.8228 94.23 94.23 94.76 93.69 101.2 96,118 97.590 -3.30%
1997-01-28 0 1.820 1.810 1.820 1.760 1.930 13,434,000 24,948,460 1.8571 97.44 96.90 97.44 94.23 103.3 250,923 99.427 3.41%
1997-01-27 0 1.760 1.760 1.780 1.760 2.175 23,936,000 47,236,080 1.9734 94.23 94.23 95.30 94.23 116.4 447,081 105.65 -15.18%
1997-01-24 0 2.075 2.050 2.075 1.980 2.700 57,526,000 130,671,600 2.2715 111.1 109.8 111.1 106.0 144.6 1,074,481 121.61 -20.95%
1997-01-23 0 2.625 2.600 2.625 2.500 2.650 27,610,000 70,803,250 2.5644 140.5 139.2 140.5 133.8 141.9 515,705 137.29 8.25%
1997-01-22 0 2.425 2.400 2.425 2.200 2.425 33,214,000 77,135,000 2.3224 129.8 128.5 129.8 117.8 129.8 620,377 124.34 12.79%
1997-01-21 0 2.150 2.150 2.175 1.730 2.175 38,320,000 74,231,890 1.9372 115.1 115.1 116.4 92.62 116.4 715,748 103.71 13.16%
1997-01-20 0 1.900 1.850 1.880 1.250 2.425 93,788,000 166,375,990 1.7740 101.7 99.05 100.7 66.92 129.8 1,751,789 94.975

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