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
2026-02-27 0 0.630 0.630 0.640 0.630 0.650 316,000 199,880 0.6325 0.630 0.630 0.640 0.630 0.650 316,000 0.6325 -1.56%
2026-02-26 0 0.640 0.630 0.640 0.630 0.660 356,000 228,240 0.6411 0.640 0.630 0.640 0.630 0.660 356,000 0.6411 0.00%
2026-02-25 0 0.640 0.630 0.640 0.630 0.650 1,156,000 739,800 0.6400 0.640 0.630 0.640 0.630 0.650 1,156,000 0.6400 1.59%
2026-02-24 0 0.630 0.630 0.640 0.630 0.650 144,000 92,240 0.6406 0.630 0.630 0.640 0.630 0.650 144,000 0.6406 0.00%
2026-02-23 0 0.630 0.620 0.640 0.620 0.670 1,512,000 961,200 0.6357 0.630 0.620 0.640 0.620 0.670 1,512,000 0.6357 1.61%
2026-02-20 0 0.620 0.610 0.620 0.600 0.660 3,668,000 2,254,160 0.6145 0.620 0.610 0.620 0.600 0.660 3,668,000 0.6145 3.33%
2026-02-16 0 0.600 0.590 0.600 0.590 0.600 259,000 155,080 0.5988 0.600 0.590 0.600 0.590 0.600 259,000 0.5988 1.69%
2026-02-13 0 0.590 0.590 0.600 0.580 0.590 712,000 413,680 0.5810 0.590 0.590 0.600 0.580 0.590 712,000 0.5810 -1.67%
2026-02-12 0 0.600 0.590 0.600 0.580 0.600 412,300 242,085 0.5872 0.600 0.590 0.600 0.580 0.600 412,300 0.5872 0.00%
2026-02-11 0 0.600 0.590 0.600 0.600 0.630 636,000 386,280 0.6074 0.600 0.590 0.600 0.600 0.630 636,000 0.6074 -3.23%
2026-02-10 0 0.620 0.610 0.620 0.620 0.630 80,000 50,000 0.6250 0.620 0.610 0.620 0.620 0.630 80,000 0.6250 -1.59%
2026-02-09 0 0.630 0.620 0.630 0.610 0.630 276,000 171,360 0.6209 0.630 0.620 0.630 0.610 0.630 276,000 0.6209 3.28%
2026-02-06 0 0.610 0.610 0.620 0.610 0.620 352,500 215,365 0.6110 0.610 0.610 0.620 0.610 0.620 352,500 0.6110 0.00%
2026-02-05 0 0.610 0.580 0.610 0.570 0.610 332,000 198,640 0.5983 0.610 0.580 0.610 0.570 0.610 332,000 0.5983 3.39%
2026-02-04 0 0.590 0.580 0.590 0.500 0.620 1,780,000 1,050,640 0.5902 0.590 0.580 0.590 0.500 0.620 1,780,000 0.5902 -4.84%
2026-02-03 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 0.630 0.620 0.620 20,000 0.6200 0.00%
2026-02-02 0 0.620 0.610 0.620 0.610 0.630 360,000 225,160 0.6254 0.620 0.610 0.620 0.610 0.630 360,000 0.6254 -1.59%
2026-01-30 0 0.630 0.630 0.640 0.630 0.630 9,000 5,640 0.6267 0.630 0.630 0.640 0.630 0.630 9,000 0.6267 1.61%
2026-01-29 0 0.620 0.620 0.630 0.620 0.630 440,400 274,828 0.6240 0.620 0.620 0.630 0.620 0.630 440,400 0.6240 -1.59%
2026-01-28 0 0.630 0.620 0.630 0.630 0.640 284,000 179,640 0.6325 0.630 0.620 0.630 0.630 0.640 284,000 0.6325 -1.56%
2026-01-27 0 0.640 0.640 0.650 0.630 0.640 276,600 176,354 0.6376 0.640 0.640 0.650 0.630 0.640 276,600 0.6376 -1.54%
2026-01-26 0 0.650 0.640 0.650 0.630 0.650 368,000 236,480 0.6426 0.650 0.640 0.650 0.630 0.650 368,000 0.6426 1.56%
2026-01-23 0 0.640 0.640 0.650 0.630 0.640 108,000 68,800 0.6370 0.640 0.640 0.650 0.630 0.640 108,000 0.6370 1.59%
2026-01-22 0 0.630 0.630 0.650 0.630 0.630 8,000 5,040 0.6300 0.630 0.630 0.650 0.630 0.630 8,000 0.6300 -3.08%
2026-01-21 0 0.650 0.640 0.650 0.630 0.650 684,000 437,360 0.6394 0.650 0.640 0.650 0.630 0.650 684,000 0.6394 0.00%
2026-01-20 0 0.650 0.630 0.650 0.650 0.670 444,000 289,400 0.6518 0.650 0.630 0.650 0.650 0.670 444,000 0.6518 0.00%
2026-01-19 0 0.650 0.630 0.670 0.650 0.670 808,180 535,553 0.6627 0.650 0.630 0.670 0.650 0.670 808,180 0.6627 0.00%
2026-01-16 0 0.650 0.650 0.660 0.640 0.660 260,000 169,240 0.6509 0.650 0.650 0.660 0.640 0.660 260,000 0.6509 1.56%
2026-01-15 0 0.640 0.640 0.650 0.620 0.640 1,948,000 1,229,960 0.6314 0.640 0.640 0.650 0.620 0.640 1,948,000 0.6314 1.59%
2026-01-14 0 0.630 0.620 0.640 0.610 0.630 1,257,000 787,520 0.6265 0.630 0.620 0.640 0.610 0.630 1,257,000 0.6265 3.28%
2026-01-13 0 0.610 0.610 0.620 0.610 0.640 437,000 271,990 0.6224 0.610 0.610 0.620 0.610 0.640 437,000 0.6224 -4.69%
2026-01-12 0 0.640 0.620 0.650 0.610 0.640 456,000 285,560 0.6262 0.640 0.620 0.650 0.610 0.640 456,000 0.6262 3.23%
2026-01-09 0 0.620 0.620 0.630 0.620 0.620 28,000 17,360 0.6200 0.620 0.620 0.630 0.620 0.620 28,000 0.6200 0.00%
2026-01-08 0 0.620 0.610 0.620 0.610 0.650 568,000 353,480 0.6223 0.620 0.610 0.620 0.610 0.650 568,000 0.6223 0.00%
2026-01-07 0 0.620 0.620 0.630 0.620 0.650 32,000 20,160 0.6300 0.620 0.620 0.630 0.620 0.650 32,000 0.6300 -1.59%
2026-01-06 0 0.630 0.610 0.630 0.610 0.650 2,301,500 1,446,735 0.6286 0.630 0.610 0.630 0.610 0.650 2,301,500 0.6286 1.61%
2026-01-05 0 0.620 0.610 0.630 0.600 0.650 652,000 409,080 0.6274 0.620 0.610 0.630 0.600 0.650 652,000 0.6274 -1.59%
2026-01-02 0 0.630 0.610 0.630 0.610 0.650 136,000 85,720 0.6303 0.630 0.610 0.630 0.610 0.650 136,000 0.6303 -1.56%
2025-12-31 0 0.640 0.630 0.640 0.650 0.660 76,000 49,440 0.6505 0.640 0.630 0.640 0.650 0.660 76,000 0.6505 3.23%
2025-12-30 0 0.620 0.630 0.650 0.620 0.650 456,000 291,680 0.6396 0.620 0.630 0.650 0.620 0.650 456,000 0.6396 -1.59%
2025-12-29 0 0.630 0.630 0.640 0.630 0.640 164,000 103,440 0.6307 0.630 0.630 0.640 0.630 0.640 164,000 0.6307 0.00%
2025-12-24 0 0.630 0.630 0.640 0.630 0.640 102,761 65,068 0.6332 0.630 0.630 0.640 0.630 0.640 102,761 0.6332 3.28%
2025-12-23 0 0.610 0.610 0.630 0.610 0.650 388,000 247,120 0.6369 0.610 0.610 0.630 0.610 0.650 388,000 0.6369 -4.69%
2025-12-22 0 0.640 0.630 0.650 0.630 0.640 148,500 94,940 0.6393 0.640 0.630 0.650 0.630 0.640 148,500 0.6393 1.59%
2025-12-19 0 0.630 0.600 0.630 0.600 0.640 532,000 336,800 0.6331 0.630 0.600 0.630 0.600 0.640 532,000 0.6331 1.61%
2025-12-18 0 0.620 0.620 0.630 0.610 0.630 196,000 121,160 0.6182 0.620 0.620 0.630 0.610 0.630 196,000 0.6182 5.08%
2025-12-17 0 0.590 0.590 0.620 0.590 0.610 236,000 141,640 0.6002 0.590 0.590 0.620 0.590 0.610 236,000 0.6002 -1.67%
2025-12-16 0 0.600 0.600 0.610 0.570 0.610 334,000 199,060 0.5960 0.600 0.600 0.610 0.570 0.610 334,000 0.5960 3.45%
2025-12-15 0 0.580 0.580 0.610 0.580 0.630 583,000 345,080 0.5919 0.580 0.580 0.610 0.580 0.630 583,000 0.5919 -4.92%
2025-12-12 0 0.610 0.590 0.610 0.590 0.630 184,960 112,711 0.6094 0.610 0.590 0.610 0.590 0.630 184,960 0.6094 0.00%
2025-12-11 0 0.610 0.610 0.620 0.600 0.620 222,900 135,269 0.6069 0.610 0.610 0.620 0.600 0.620 222,900 0.6069 -1.61%
2025-12-10 0 0.620 0.600 0.620 0.580 0.620 372,000 222,960 0.5994 0.620 0.600 0.620 0.580 0.620 372,000 0.5994 3.33%
2025-12-09 0 0.600 0.600 0.610 0.600 0.620 592,000 358,760 0.6060 0.600 0.600 0.610 0.600 0.620 592,000 0.6060 -3.23%
2025-12-08 0 0.620 0.620 0.630 0.620 0.670 1,256,000 814,720 0.6487 0.620 0.620 0.630 0.620 0.670 1,256,000 0.6487 -8.82%
2025-12-05 0 0.680 0.680 0.700 0.650 0.700 484,000 331,200 0.6843 0.680 0.680 0.700 0.650 0.700 484,000 0.6843 6.25%
2025-12-04 0 0.640 0.640 0.650 0.630 0.650 152,000 97,320 0.6403 0.640 0.640 0.650 0.630 0.650 152,000 0.6403 -1.54%
2025-12-03 0 0.650 0.650 0.680 0.650 0.690 732,300 489,352 0.6682 0.650 0.650 0.680 0.650 0.690 732,300 0.6682 -4.41%
2025-12-02 0 0.680 0.680 0.690 0.680 0.710 344,000 239,600 0.6965 0.680 0.680 0.690 0.680 0.710 344,000 0.6965 -1.45%
2025-12-01 0 0.690 0.690 0.700 0.690 0.730 860,000 605,800 0.7044 0.690 0.690 0.700 0.690 0.730 860,000 0.7044 -4.17%
2025-11-28 0 0.720 0.710 0.740 0.720 0.740 320,000 233,080 0.7284 0.720 0.710 0.740 0.720 0.740 320,000 0.7284 -2.70%
2025-11-27 0 0.740 0.730 0.750 0.720 0.750 116,000 85,920 0.7407 0.740 0.730 0.750 0.720 0.750 116,000 0.7407 1.37%
2025-11-26 0 0.730 0.730 0.760 0.720 0.740 709,864 518,446 0.7303 0.730 0.730 0.760 0.720 0.740 709,864 0.7303 1.39%
2025-11-25 0 0.720 0.720 0.740 0.720 0.730 60,000 43,240 0.7207 0.720 0.720 0.740 0.720 0.730 60,000 0.7207 1.41%
2025-11-24 0 0.710 0.710 0.720 0.700 0.720 324,000 229,600 0.7086 0.710 0.710 0.720 0.700 0.720 324,000 0.7086 -1.39%
2025-11-21 0 0.720 0.720 0.740 0.720 0.750 136,000 99,800 0.7338 0.720 0.720 0.740 0.720 0.750 136,000 0.7338 -2.70%
2025-11-20 0 0.740 0.740 0.760 0.740 0.740 64,000 47,360 0.7400 0.740 0.740 0.760 0.740 0.740 64,000 0.7400 1.37%
2025-11-19 0 0.730 0.730 0.740 0.720 0.750 102,680 75,980 0.7400 0.730 0.730 0.740 0.720 0.750 102,680 0.7400 1.39%
2025-11-18 0 0.720 0.720 0.730 0.720 0.750 172,000 126,920 0.7379 0.720 0.720 0.730 0.720 0.750 172,000 0.7379 -2.70%
2025-11-17 0 0.740 0.740 0.760 0.740 0.750 96,000 71,880 0.7488 0.740 0.740 0.760 0.740 0.750 96,000 0.7488 1.37%
2025-11-14 0 0.730 0.730 0.750 0.720 0.740 324,000 235,080 0.7256 0.730 0.730 0.750 0.720 0.740 324,000 0.7256 0.00%
2025-11-13 0 0.730 0.730 0.740 0.730 0.780 1,452,000 1,090,560 0.7511 0.730 0.730 0.740 0.730 0.780 1,452,000 0.7511 -2.67%
2025-11-12 0 0.750 0.750 0.770 0.750 0.770 596,000 453,720 0.7613 0.750 0.750 0.770 0.750 0.770 596,000 0.7613 -1.32%
2025-11-11 0 0.760 0.760 0.770 0.750 0.780 548,500 420,800 0.7672 0.760 0.760 0.770 0.750 0.780 548,500 0.7672 0.00%
2025-11-10 0 0.760 0.760 0.780 0.750 0.780 686,020 527,574 0.7690 0.760 0.760 0.780 0.750 0.780 686,020 0.7690 0.00%
2025-11-07 0 0.760 0.760 0.780 0.760 0.780 178,000 136,980 0.7696 0.760 0.760 0.780 0.760 0.780 178,000 0.7696 -1.30%
2025-11-06 0 0.770 0.770 0.790 0.770 0.790 152,000 118,840 0.7818 0.770 0.770 0.790 0.770 0.790 152,000 0.7818 -1.28%
2025-11-05 0 0.780 0.770 0.780 0.760 0.780 76,000 58,920 0.7753 0.780 0.770 0.780 0.760 0.780 76,000 0.7753 2.63%
2025-11-04 0 0.760 0.760 0.780 0.750 0.800 936,000 722,880 0.7723 0.760 0.760 0.780 0.750 0.800 936,000 0.7723 -2.56%
2025-11-03 0 0.780 0.760 0.780 0.750 0.780 200,000 153,120 0.7656 0.780 0.760 0.780 0.750 0.780 200,000 0.7656 1.30%
2025-10-31 0 0.770 0.770 0.780 0.770 0.790 972,540 758,479 0.7799 0.770 0.770 0.780 0.770 0.790 972,540 0.7799 -1.28%
2025-10-30 0 0.780 0.780 0.790 0.780 0.790 412,000 322,160 0.7819 0.780 0.780 0.790 0.780 0.790 412,000 0.7819 1.30%
2025-10-28 0 0.770 0.770 0.780 0.770 0.800 316,000 247,360 0.7828 0.770 0.770 0.780 0.770 0.800 316,000 0.7828 -2.53%
2025-10-27 0 0.790 0.780 0.790 0.770 0.790 532,000 417,360 0.7845 0.790 0.780 0.790 0.770 0.790 532,000 0.7845 2.60%
2025-10-24 0 0.770 0.770 0.780 0.760 0.790 320,000 248,440 0.7764 0.770 0.770 0.780 0.760 0.790 320,000 0.7764 -1.28%
2025-10-23 0 0.780 0.780 0.790 0.740 0.790 1,112,000 855,760 0.7696 0.780 0.780 0.790 0.740 0.790 1,112,000 0.7696 1.30%
2025-10-22 0 0.770 0.760 0.770 0.740 0.790 508,000 386,040 0.7599 0.770 0.760 0.770 0.740 0.790 508,000 0.7599 4.05%
2025-10-21 0 0.740 0.730 0.740 0.730 0.800 918,000 692,400 0.7542 0.740 0.730 0.740 0.730 0.800 918,000 0.7542 -1.33%
2025-10-20 0 0.750 0.750 0.770 0.750 0.780 376,200 286,266 0.7609 0.750 0.750 0.770 0.750 0.780 376,200 0.7609 0.00%
2025-10-17 0 0.750 0.740 0.750 0.740 0.790 706,400 535,952 0.7587 0.750 0.740 0.750 0.740 0.790 706,400 0.7587 -3.85%
2025-10-16 0 0.780 0.780 0.790 0.780 0.800 455,000 359,580 0.7903 0.780 0.780 0.790 0.780 0.800 455,000 0.7903 2.63%
2025-10-15 0 0.760 0.760 0.780 0.720 0.810 2,352,000 1,842,200 0.7832 0.760 0.760 0.780 0.720 0.810 2,352,000 0.7832 -5.00%
2025-10-14 0 0.800 0.800 0.810 0.800 0.840 1,468,000 1,199,800 0.8173 0.800 0.800 0.810 0.800 0.840 1,468,000 0.8173 -2.44%
2025-10-13 0 0.820 0.810 0.820 0.810 0.860 1,036,300 856,280 0.8263 0.820 0.810 0.820 0.810 0.860 1,036,300 0.8263 -4.65%
2025-10-10 0 0.860 0.860 0.880 0.860 0.880 316,000 276,880 0.8762 0.860 0.860 0.880 0.860 0.880 316,000 0.8762 -2.27%
2025-10-09 0 0.880 0.860 0.880 0.870 0.880 220,900 192,378 0.8709 0.880 0.860 0.880 0.870 0.880 220,900 0.8709 1.15%
2025-10-08 0 0.870 0.870 0.890 0.870 0.890 104,000 91,320 0.8781 0.870 0.870 0.890 0.870 0.890 104,000 0.8781 0.00%
2025-10-06 0 0.870 0.870 0.880 0.860 0.890 204,000 179,560 0.8802 0.870 0.870 0.880 0.860 0.890 204,000 0.8802 0.00%
2025-10-03 0 0.870 0.870 0.900 0.870 0.890 460,000 407,040 0.8849 0.870 0.870 0.900 0.870 0.890 460,000 0.8849 -1.14%
2025-10-02 0 0.880 0.880 0.890 0.880 0.900 629,000 555,310 0.8828 0.880 0.880 0.890 0.880 0.900 629,000 0.8828 -2.22%
2025-09-30 0 0.900 0.900 0.910 0.880 0.920 508,000 455,280 0.8962 0.900 0.900 0.910 0.880 0.920 508,000 0.8962 -1.10%
2025-09-29 0 0.910 0.910 0.920 0.900 0.910 32,000 29,080 0.9088 0.910 0.910 0.920 0.900 0.910 32,000 0.9088 1.11%
2025-09-26 0 0.900 0.890 0.900 0.890 0.900 52,000 46,720 0.8985 0.900 0.890 0.900 0.890 0.900 52,000 0.8985 1.12%
2025-09-25 0 0.890 0.890 0.900 0.880 0.900 224,200 200,452 0.8941 0.890 0.890 0.900 0.880 0.900 224,200 0.8941 -1.11%
2025-09-24 0 0.900 0.890 0.900 0.880 0.960 581,000 525,660 0.9048 0.900 0.890 0.900 0.880 0.960 581,000 0.9048 0.00%
2025-09-23 0 0.900 0.880 0.900 0.900 0.900 56,000 50,400 0.9000 0.900 0.880 0.900 0.900 0.900 56,000 0.9000 0.00%
2025-09-22 0 0.900 0.900 0.920 0.900 0.930 180,000 164,760 0.9153 0.900 0.900 0.920 0.900 0.930 180,000 0.9153 -3.23%
2025-09-19 0 0.930 0.930 0.940 0.890 0.930 1,260,000 1,145,680 0.9093 0.930 0.930 0.940 0.890 0.930 1,260,000 0.9093 5.68%
2025-09-18 0 0.880 0.880 0.890 0.880 0.900 2,208,000 1,976,760 0.8953 0.880 0.880 0.890 0.880 0.900 2,208,000 0.8953 0.00%
2025-09-17 0 0.880 0.870 0.880 0.870 0.930 872,600 780,356 0.8943 0.880 0.870 0.880 0.870 0.930 872,600 0.8943 -4.35%
2025-09-16 0 0.920 0.920 0.930 0.920 0.940 283,300 262,199 0.9255 0.920 0.920 0.930 0.920 0.940 283,300 0.9255 -2.13%
2025-09-15 0 0.940 0.910 0.940 0.910 0.980 2,004,200 1,842,736 0.9194 0.940 0.910 0.940 0.910 0.980 2,004,200 0.9194 3.87%
2025-09-12 0 0.980 0.970 0.990 0.960 1.030 5,556,000 5,424,280 0.9763 0.905 0.896 0.914 0.887 0.951 6,016,442 0.9016 2.08%
2025-09-11 0 0.960 0.960 0.970 0.940 0.980 1,655,100 1,600,896 0.9673 0.887 0.887 0.896 0.868 0.905 1,792,263 0.8932 1.05%
2025-09-10 0 0.950 0.930 0.950 0.930 0.950 696,000 653,200 0.9385 0.877 0.859 0.877 0.859 0.877 753,680 0.8667 2.15%
2025-09-09 0 0.930 0.930 0.940 0.930 0.950 162,000 152,140 0.9391 0.859 0.859 0.868 0.859 0.877 175,425 0.8673 0.00%
2025-09-08 0 0.930 0.930 0.940 0.930 0.950 496,000 465,640 0.9388 0.859 0.859 0.868 0.859 0.877 537,105 0.8669 0.00%
2025-09-05 0 0.930 0.930 0.960 0.930 0.960 232,000 218,600 0.9422 0.859 0.859 0.887 0.859 0.887 251,227 0.8701 -1.06%
2025-09-04 0 0.940 0.930 0.940 0.930 0.960 638,000 600,980 0.9420 0.868 0.859 0.868 0.859 0.887 690,873 0.8699 0.00%
2025-09-03 0 0.940 0.940 0.960 0.940 0.950 208,000 196,220 0.9434 0.868 0.868 0.887 0.868 0.877 225,238 0.8712 0.00%
2025-09-02 0 0.940 0.940 0.970 0.920 0.980 1,533,000 1,465,880 0.9562 0.868 0.868 0.896 0.850 0.905 1,660,044 0.8830 0.00%
2025-09-01 0 0.940 0.920 0.950 0.910 0.980 1,297,800 1,217,177 0.9379 0.868 0.850 0.877 0.840 0.905 1,405,352 0.8661 1.08%
2025-08-29 0 0.930 0.920 0.930 0.910 0.970 5,260,000 4,927,240 0.9367 0.859 0.850 0.859 0.840 0.896 5,695,912 0.8650 -3.12%
2025-08-28 0 0.960 0.960 0.970 0.950 1.060 11,135,400 11,143,827 1.0008 0.887 0.887 0.896 0.877 0.979 12,058,223 0.9242 3.23%
2025-08-27 0 0.930 0.930 0.950 0.930 1.000 2,208,000 2,108,880 0.9551 0.859 0.859 0.877 0.859 0.923 2,390,983 0.8820 -7.00%
2025-08-26 0 1.000 0.970 1.000 0.940 1.000 5,132,000 4,992,320 0.9728 0.923 0.896 0.923 0.868 0.923 5,557,304 0.8983 6.38%
2025-08-25 0 0.940 0.930 0.940 0.900 0.970 1,696,000 1,548,800 0.9132 0.868 0.859 0.868 0.831 0.896 1,836,552 0.8433 1.08%
2025-08-22 0 0.930 0.910 0.940 0.840 0.940 2,996,000 2,665,640 0.8897 0.859 0.840 0.868 0.776 0.868 3,244,287 0.8216 2.20%
2025-08-21 0 0.910 0.900 0.910 0.890 0.930 872,000 791,040 0.9072 0.840 0.831 0.840 0.822 0.859 944,265 0.8377 -2.15%
2025-08-20 0 0.930 0.920 0.930 0.910 0.990 932,000 880,000 0.9442 0.859 0.850 0.859 0.840 0.914 1,009,238 0.8719 -3.12%
2025-08-19 0 0.960 0.930 0.960 0.920 0.960 656,000 618,440 0.9427 0.887 0.859 0.887 0.850 0.887 710,365 0.8706 1.05%
2025-08-18 0 0.950 0.920 0.950 0.910 0.950 1,572,000 1,465,360 0.9322 0.877 0.850 0.877 0.840 0.877 1,702,276 0.8608 2.15%
2025-08-15 0 0.930 0.930 0.960 0.930 0.980 756,040 715,796 0.9468 0.859 0.859 0.887 0.859 0.905 818,695 0.8743 -4.12%
2025-08-14 0 0.970 0.970 0.990 0.960 0.990 648,000 632,920 0.9767 0.896 0.896 0.914 0.887 0.914 701,702 0.9020 0.00%
2025-08-13 0 0.970 0.970 0.990 0.970 0.990 596,000 584,800 0.9812 0.896 0.896 0.914 0.896 0.914 645,392 0.9061 -2.02%
2025-08-12 0 0.990 0.990 1.000 0.990 1.000 38,000 37,780 0.9942 0.914 0.914 0.923 0.914 0.923 41,149 0.9181 -1.00%
2025-08-11 0 1.000 0.990 1.010 0.980 1.000 188,000 186,160 0.9902 0.923 0.914 0.933 0.905 0.923 203,580 0.9144 1.01%
2025-08-08 0 0.990 0.990 1.010 0.970 1.000 1,028,000 1,017,320 0.9896 0.914 0.914 0.933 0.896 0.923 1,113,193 0.9139 -1.00%
2025-08-07 0 1.000 1.000 1.020 0.990 1.010 336,000 335,560 0.9987 0.923 0.923 0.942 0.914 0.933 363,845 0.9223 -0.99%
2025-08-06 0 1.010 0.990 1.010 0.990 1.010 356,000 355,440 0.9984 0.933 0.914 0.933 0.914 0.933 385,503 0.9220 2.02%
2025-08-05 0 0.990 0.990 1.020 0.990 1.010 164,000 163,480 0.9968 0.914 0.914 0.942 0.914 0.933 177,591 0.9205 -2.94%
2025-08-04 0 1.020 1.000 1.010 0.970 1.030 960,000 966,520 1.0068 0.942 0.923 0.933 0.896 0.951 1,039,558 0.9297 5.15%
2025-08-01 0 0.970 0.960 0.980 0.930 0.990 1,220,000 1,182,960 0.9696 0.896 0.887 0.905 0.859 0.914 1,321,105 0.8954 -1.02%
2025-07-31 0 0.980 0.970 1.000 0.990 1.000 552,000 547,800 0.9924 0.905 0.896 0.923 0.914 0.923 597,746 0.9164 -1.01%
2025-07-30 0 0.990 0.990 1.010 0.990 1.010 236,500 235,355 0.9952 0.914 0.914 0.933 0.914 0.933 256,099 0.9190 -1.98%
2025-07-29 0 1.010 1.000 1.020 0.980 1.020 512,000 511,240 0.9985 0.933 0.923 0.942 0.905 0.942 554,431 0.9221 0.00%
2025-07-28 0 1.010 0.990 1.010 0.970 1.040 940,000 946,320 1.0067 0.933 0.914 0.933 0.896 0.960 1,017,901 0.9297 -0.98%
2025-07-25 0 1.020 1.020 1.030 1.010 1.040 3,232,000 3,304,680 1.0225 0.942 0.942 0.951 0.933 0.960 3,499,845 0.9442 -2.86%
2025-07-24 0 1.050 1.040 1.060 1.000 1.080 1,960,300 2,022,626 1.0318 0.970 0.960 0.979 0.923 0.997 2,122,756 0.9528 3.96%
2025-07-23 0 1.010 1.000 1.030 0.990 1.030 912,000 912,840 1.0009 0.933 0.923 0.951 0.914 0.951 987,580 0.9243 -0.98%
2025-07-22 0 1.020 0.990 1.020 0.990 1.020 412,000 414,800 1.0068 0.942 0.914 0.942 0.914 0.942 446,144 0.9297 2.00%
2025-07-21 0 1.000 1.000 1.030 0.980 1.020 671,000 673,760 1.0041 0.923 0.923 0.951 0.905 0.942 726,608 0.9273 -0.99%
2025-07-18 0 1.010 1.000 1.010 1.010 1.060 1,536,340 1,580,096 1.0285 0.933 0.923 0.933 0.933 0.979 1,663,661 0.9498 1.00%
2025-07-17 0 1.000 0.990 1.010 0.980 1.050 1,540,000 1,556,120 1.0105 0.923 0.914 0.933 0.905 0.970 1,667,624 0.9331 0.00%
2025-07-16 0 1.000 0.990 1.000 0.910 1.030 6,830,000 6,781,940 0.9930 0.923 0.914 0.923 0.840 0.951 7,396,022 0.9170 11.11%
2025-07-15 0 0.900 0.900 0.920 0.900 0.930 3,382,000 3,087,640 0.9130 0.831 0.831 0.850 0.831 0.859 3,662,276 0.8431 1.12%
2025-07-14 0 0.890 0.880 0.890 0.880 0.930 1,552,000 1,401,120 0.9028 0.822 0.813 0.822 0.813 0.859 1,680,619 0.8337 1.14%
2025-07-11 0 0.880 0.870 0.890 0.880 0.950 1,196,000 1,082,240 0.9049 0.813 0.803 0.822 0.813 0.877 1,295,116 0.8356 0.00%
2025-07-10 0 0.880 0.880 0.920 0.880 0.930 1,236,000 1,122,120 0.9079 0.813 0.813 0.850 0.813 0.859 1,338,431 0.8384 -1.12%
2025-07-09 0 0.890 0.890 0.900 0.880 0.970 2,540,000 2,367,880 0.9322 0.822 0.822 0.831 0.813 0.896 2,750,497 0.8609 -4.30%
2025-07-08 0 0.930 0.910 0.940 0.840 0.970 2,782,840 2,523,987 0.9070 0.859 0.840 0.868 0.776 0.896 3,013,462 0.8376 8.14%
2025-07-07 0 0.860 0.860 0.890 0.800 0.900 2,535,000 2,178,490 0.8594 0.794 0.794 0.822 0.739 0.831 2,745,083 0.7936 7.50%
2025-07-04 0 0.800 0.820 0.840 0.790 0.850 393,616 316,869 0.8050 0.739 0.757 0.776 0.730 0.785 426,236 0.7434 0.00%
2025-07-03 0 0.800 0.800 0.820 0.790 0.880 1,168,000 947,560 0.8113 0.739 0.739 0.757 0.730 0.813 1,264,796 0.7492 -4.76%
2025-07-02 0 0.840 0.820 0.840 0.760 0.920 10,240,000 8,883,600 0.8675 0.776 0.757 0.776 0.702 0.850 11,088,619 0.8011 15.07%
2025-06-30 0 0.730 0.730 0.760 0.730 0.790 1,988,000 1,491,880 0.7504 0.674 0.674 0.702 0.674 0.730 2,152,751 0.6930 -6.41%
2025-06-27 0 0.780 0.770 0.780 0.770 0.830 1,980,000 1,548,400 0.7820 0.720 0.711 0.720 0.711 0.766 2,144,088 0.7222 -4.88%
2025-06-26 0 0.820 0.810 0.840 0.790 0.840 1,650,000 1,335,120 0.8092 0.757 0.748 0.776 0.730 0.776 1,786,740 0.7472 -1.20%
2025-06-25 0 0.830 0.810 0.840 0.800 0.860 816,300 675,954 0.8281 0.766 0.748 0.776 0.739 0.794 883,949 0.7647 -1.19%
2025-06-24 0 0.840 0.810 0.820 0.830 0.880 2,192,000 1,843,480 0.8410 0.776 0.748 0.757 0.766 0.813 2,373,657 0.7766 -1.18%
2025-06-23 0 0.850 0.820 0.850 0.790 0.850 1,242,000 1,031,460 0.8305 0.785 0.757 0.785 0.730 0.785 1,344,928 0.7669 3.66%
2025-06-20 0 0.820 0.790 0.820 0.740 0.820 3,440,000 2,665,560 0.7749 0.757 0.730 0.757 0.683 0.757 3,725,083 0.7156 1.23%
2025-06-19 0 0.810 0.800 0.820 0.790 0.900 3,419,000 2,837,640 0.8300 0.748 0.739 0.757 0.730 0.831 3,702,343 0.7664 -7.95%
2025-06-18 0 0.880 0.860 0.880 0.870 0.950 2,872,000 2,568,640 0.8944 0.813 0.794 0.813 0.803 0.877 3,110,011 0.8259 -5.38%
2025-06-17 0 0.930 0.910 0.940 0.890 0.990 3,000,000 2,786,720 0.9289 0.859 0.840 0.868 0.822 0.914 3,248,619 0.8578 -6.06%
2025-06-16 0 0.990 0.960 0.990 0.940 1.020 2,471,720 2,421,482 0.9797 0.914 0.887 0.914 0.868 0.942 2,676,559 0.9047 4.21%
2025-06-13 0 0.950 0.930 0.960 0.910 1.020 10,548,320 10,076,918 0.9553 0.877 0.859 0.887 0.840 0.942 11,422,490 0.8822 -5.00%
2025-06-12 0 1.000 0.990 1.000 0.900 1.040 3,488,000 3,432,000 0.9839 0.923 0.914 0.923 0.831 0.960 3,777,061 0.9086 8.70%
2025-06-11 0 0.920 0.900 0.920 0.840 0.940 4,277,000 3,872,130 0.9053 0.850 0.831 0.850 0.776 0.868 4,631,448 0.8361 4.55%
2025-06-10 0 0.880 0.870 0.880 0.650 0.920 32,492,400 26,057,272 0.8019 0.813 0.803 0.813 0.600 0.850 35,185,140 0.7406 -8.33%
2025-06-09 1 0.960 0.960 1.020 0.960 1.850 19,392,000 24,201,160 1.2480 0.887 0.887 0.942 0.887 1.708 20,999,072 1.1525 -47.54%
2025-06-06 0 1.830 1.830 1.850 1.830 1.930 1,008,000 1,886,080 1.8711 1.690 1.690 1.708 1.690 1.782 1,091,536 1.7279 -1.08%
2025-06-05 0 1.850 1.820 1.860 1.820 1.900 364,900 675,062 1.8500 1.708 1.681 1.718 1.681 1.755 395,140 1.7084 -2.63%
2025-06-04 0 1.900 1.840 1.900 1.750 1.960 1,300,000 2,423,320 1.8641 1.755 1.699 1.755 1.616 1.810 1,407,735 1.7214 8.57%
2025-06-03 0 1.750 1.750 1.800 1.690 1.860 1,514,000 2,695,980 1.7807 1.616 1.616 1.662 1.561 1.718 1,639,470 1.6444 -6.91%
2025-06-02 0 1.880 1.810 1.910 1.810 1.940 896,000 1,669,120 1.8629 1.736 1.671 1.764 1.671 1.792 970,254 1.7203 1.62%
2025-05-30 0 1.850 1.820 1.850 1.730 1.850 428,000 770,480 1.8002 1.708 1.681 1.708 1.598 1.708 463,470 1.6624 0.54%
2025-05-29 0 1.840 1.810 1.840 1.700 1.860 1,092,000 1,951,320 1.7869 1.699 1.671 1.699 1.570 1.718 1,182,497 1.6502 5.14%
2025-05-28 0 1.860 1.840 1.930 1.840 1.920 920,000 1,729,320 1.8797 1.616 1.599 1.677 1.599 1.668 1,058,864 1.6332 -2.11%
2025-05-27 0 1.900 1.870 1.910 1.860 1.950 588,000 1,115,540 1.8972 1.651 1.625 1.660 1.616 1.694 676,752 1.6484 -2.06%
2025-05-26 0 1.940 1.910 1.970 1.860 2.000 888,000 1,717,000 1.9336 1.686 1.660 1.712 1.616 1.738 1,022,034 1.6800 1.04%
2025-05-23 0 1.920 1.880 1.930 1.900 1.950 580,600 1,108,642 1.9095 1.668 1.633 1.677 1.651 1.694 668,235 1.6591 -1.54%
2025-05-22 0 1.950 1.880 1.950 1.900 2.040 960,400 1,908,268 1.9870 1.694 1.633 1.694 1.651 1.772 1,105,362 1.7264 -2.50%
2025-05-21 0 2.000 1.980 2.030 1.850 2.050 1,490,200 2,923,980 1.9621 1.738 1.720 1.764 1.607 1.781 1,715,130 1.7048 6.38%
2025-05-20 0 1.880 1.860 1.880 1.810 1.940 799,400 1,513,984 1.8939 1.633 1.616 1.633 1.573 1.686 920,061 1.6455 -3.09%
2025-05-19 0 1.940 1.920 2.020 1.940 2.060 656,000 1,315,200 2.0049 1.686 1.668 1.755 1.686 1.790 755,016 1.7419 -5.37%
2025-05-16 0 2.050 1.970 2.050 1.890 2.100 1,359,000 2,721,000 2.0022 1.781 1.712 1.781 1.642 1.825 1,564,126 1.7396 0.99%
2025-05-15 0 2.030 2.020 2.060 1.910 2.060 1,917,540 3,856,814 2.0113 1.764 1.755 1.790 1.660 1.790 2,206,972 1.7476 6.28%
2025-05-14 0 1.910 1.910 1.940 1.750 1.970 2,536,000 4,777,320 1.8838 1.660 1.660 1.686 1.520 1.712 2,918,782 1.6368 8.52%
2025-05-13 0 1.760 1.760 1.800 1.680 1.820 1,840,000 3,192,560 1.7351 1.529 1.529 1.564 1.460 1.581 2,117,728 1.5075 1.15%
2025-05-12 0 1.740 1.730 1.740 1.660 1.770 768,000 1,336,640 1.7404 1.512 1.503 1.512 1.442 1.538 883,921 1.5122 -1.69%
2025-05-09 0 1.770 1.700 1.770 1.700 1.800 1,146,000 1,998,920 1.7443 1.538 1.477 1.538 1.477 1.564 1,318,976 1.5155 -1.67%
2025-05-08 0 1.800 1.790 1.800 1.550 1.800 3,524,000 5,902,240 1.6749 1.564 1.555 1.564 1.347 1.564 4,055,910 1.4552 13.21%
2025-05-07 0 1.590 1.590 1.610 1.570 1.600 400,000 635,440 1.5886 1.381 1.381 1.399 1.364 1.390 460,376 1.3803 -0.62%
2025-05-06 0 1.600 1.590 1.630 1.590 1.650 4,848,000 7,772,320 1.6032 1.390 1.381 1.416 1.381 1.434 5,579,753 1.3930 -2.44%
2025-05-02 0 1.640 1.600 1.630 1.600 1.640 548,000 890,120 1.6243 1.425 1.390 1.416 1.390 1.425 630,715 1.4113 0.61%
2025-04-30 0 1.630 1.610 1.640 1.570 1.640 628,000 1,007,160 1.6038 1.416 1.399 1.425 1.364 1.425 722,790 1.3934 1.24%
2025-04-29 0 1.610 1.580 1.620 1.570 1.620 512,000 819,160 1.5999 1.399 1.373 1.408 1.364 1.408 589,281 1.3901 0.62%
2025-04-28 0 1.600 1.590 1.620 1.580 1.680 448,000 721,800 1.6112 1.390 1.381 1.408 1.373 1.460 515,621 1.3999 -4.76%
2025-04-25 0 1.680 1.680 1.700 1.680 1.760 196,000 337,400 1.7214 1.460 1.460 1.477 1.460 1.529 225,584 1.4957 -5.62%
2025-04-24 0 1.780 1.740 1.780 1.750 1.780 252,000 444,200 1.7627 1.547 1.512 1.547 1.520 1.547 290,037 1.5315 1.71%
2025-04-23 0 1.750 1.740 1.780 1.600 1.850 1,160,400 2,008,792 1.7311 1.520 1.512 1.547 1.390 1.607 1,335,550 1.5041 8.70%
2025-04-22 0 1.610 1.610 1.630 1.580 1.650 756,500 1,218,596 1.6108 1.399 1.399 1.416 1.373 1.434 870,686 1.3996 -3.59%
2025-04-17 0 1.670 1.600 1.670 1.630 1.670 128,500 211,245 1.6439 1.451 1.390 1.451 1.416 1.451 147,896 1.4283 0.00%
2025-04-16 0 1.670 1.650 1.670 1.630 1.700 512,000 847,440 1.6552 1.451 1.434 1.451 1.416 1.477 589,281 1.4381 -1.76%
2025-04-15 0 1.700 1.680 1.700 1.610 1.760 1,209,000 2,042,230 1.6892 1.477 1.460 1.477 1.399 1.529 1,391,486 1.4677 4.29%
2025-04-14 0 1.630 1.610 1.640 1.520 1.660 996,040 1,592,220 1.5986 1.416 1.399 1.425 1.321 1.442 1,146,382 1.3889 5.16%
2025-04-11 0 1.550 1.520 1.550 1.500 1.550 132,000 201,960 1.5300 1.347 1.321 1.347 1.303 1.347 151,924 1.3293 0.65%
2025-04-10 0 1.540 1.540 1.550 1.540 1.640 976,000 1,538,120 1.5759 1.338 1.338 1.347 1.338 1.425 1,123,317 1.3693 0.65%
2025-04-09 0 1.530 1.530 1.550 1.450 1.590 1,548,000 2,344,800 1.5147 1.329 1.329 1.347 1.260 1.381 1,781,654 1.3161 -1.92%
2025-04-08 0 1.560 1.560 1.570 1.530 1.640 2,056,000 3,251,640 1.5815 1.355 1.355 1.364 1.329 1.425 2,366,331 1.3741 -2.50%
2025-04-07 0 1.600 1.600 1.620 1.570 1.970 2,752,000 4,488,320 1.6309 1.390 1.390 1.408 1.364 1.712 3,167,385 1.4170 -20.40%
2025-04-03 0 2.010 2.000 2.020 1.980 2.100 674,000 1,364,140 2.0239 1.746 1.738 1.755 1.720 1.825 775,733 1.7585 -4.29%
2025-04-02 0 2.100 2.100 2.130 2.070 2.200 3,206,000 6,826,680 2.1293 1.825 1.825 1.851 1.799 1.911 3,689,911 1.8501 0.96%
2025-04-01 0 2.080 2.080 2.100 1.900 2.150 2,232,000 4,545,560 2.0365 1.807 1.807 1.825 1.651 1.868 2,568,896 1.7695 7.22%
2025-03-31 0 1.940 1.940 1.950 1.920 2.060 789,000 1,530,020 1.9392 1.686 1.686 1.694 1.668 1.790 908,091 1.6849 -4.90%
2025-03-28 0 2.040 2.040 2.100 1.970 2.280 3,050,000 6,232,700 2.0435 1.772 1.772 1.825 1.712 1.981 3,510,365 1.7755 -7.27%
2025-03-27 0 2.200 2.150 2.200 2.140 2.270 502,000 1,097,980 2.1872 1.911 1.868 1.911 1.859 1.972 577,771 1.9004 -3.08%
2025-03-26 0 2.270 2.230 2.270 2.100 2.280 953,200 2,097,862 2.2009 1.972 1.938 1.972 1.825 1.981 1,097,075 1.9122 6.07%
2025-03-25 0 2.140 2.140 2.160 2.120 2.200 664,800 1,429,744 2.1506 1.859 1.859 1.877 1.842 1.911 765,144 1.8686 -3.17%
2025-03-24 0 2.210 2.210 2.260 2.190 2.280 1,256,000 2,797,400 2.2272 1.920 1.920 1.964 1.903 1.981 1,445,580 1.9351 0.00%
2025-03-21 0 2.210 2.190 2.210 2.150 2.260 1,393,000 3,082,298 2.2127 1.920 1.903 1.920 1.868 1.964 1,603,258 1.9225 -0.90%
2025-03-20 0 2.230 2.180 2.230 2.150 2.360 1,314,000 2,917,280 2.2202 1.938 1.894 1.938 1.868 2.050 1,512,334 1.9290 -5.91%
2025-03-19 0 2.370 2.350 2.380 2.310 2.420 484,000 1,155,200 2.3868 2.059 2.042 2.068 2.007 2.103 557,055 2.0738 -2.47%
2025-03-18 0 2.430 2.430 2.450 2.370 2.510 1,874,200 4,583,376 2.4455 2.111 2.111 2.129 2.059 2.181 2,157,090 2.1248 1.25%
2025-03-17 0 2.400 2.380 2.400 2.290 2.470 2,003,500 4,803,359 2.3975 2.085 2.068 2.085 1.990 2.146 2,305,907 2.0831 4.35%
2025-03-14 0 2.300 2.300 2.320 2.150 2.370 1,985,500 4,561,295 2.2973 1.998 1.998 2.016 1.868 2.059 2,285,190 1.9960 6.98%
2025-03-13 0 2.150 2.150 2.170 2.080 2.230 1,196,000 2,569,960 2.1488 1.868 1.868 1.885 1.807 1.938 1,376,523 1.8670 -0.46%
2025-03-12 0 2.160 2.150 2.160 1.970 2.380 2,730,000 5,901,560 2.1617 1.877 1.868 1.877 1.712 2.068 3,142,064 1.8782 -8.47%
2025-03-11 0 2.360 2.360 2.420 2.360 2.540 2,165,200 5,290,540 2.4434 2.050 2.050 2.103 2.050 2.207 2,492,014 2.1230 -6.72%
2025-03-10 0 2.530 2.530 2.600 2.520 2.700 3,262,000 8,498,340 2.6053 2.198 2.198 2.259 2.190 2.346 3,754,364 2.2636 -3.44%
2025-03-07 0 2.620 2.600 2.620 2.420 2.680 3,891,400 10,143,950 2.6068 2.276 2.259 2.276 2.103 2.329 4,478,765 2.2649 8.26%
2025-03-06 0 2.420 2.420 2.450 2.250 2.550 6,794,100 16,494,069 2.4277 2.103 2.103 2.129 1.955 2.216 7,819,596 2.1093 12.56%
2025-03-05 0 2.150 2.140 2.150 2.070 2.290 1,490,560 3,158,710 2.1191 1.868 1.859 1.868 1.799 1.990 1,715,544 1.8412 1.42%
2025-03-04 0 2.120 2.100 2.120 2.050 2.120 1,313,000 2,755,350 2.0985 1.842 1.825 1.842 1.781 1.842 1,511,183 1.8233 0.00%
2025-03-03 0 2.120 2.110 2.130 2.050 2.200 1,832,400 3,886,292 2.1209 1.842 1.833 1.851 1.781 1.911 2,108,981 1.8427 3.41%
2025-02-28 0 2.050 2.040 2.050 1.940 2.070 5,965,400 11,777,496 1.9743 1.781 1.772 1.781 1.686 1.799 6,865,813 1.7154 8.47%
2025-02-27 0 1.890 1.900 1.910 1.700 1.930 3,605,400 6,647,854 1.8439 1.642 1.651 1.660 1.477 1.677 4,149,596 1.6020 5.59%
2025-02-26 0 1.790 1.760 1.790 1.680 1.880 2,882,600 5,236,884 1.8167 1.555 1.529 1.555 1.460 1.633 3,317,697 1.5785 5.29%
2025-02-25 0 1.700 1.660 1.700 1.660 1.850 3,503,200 6,131,120 1.7501 1.477 1.442 1.477 1.442 1.607 4,031,970 1.5206 -3.95%
2025-02-24 0 1.770 1.740 1.780 1.450 1.880 9,234,880 15,726,285 1.7029 1.538 1.512 1.547 1.260 1.633 10,628,786 1.4796 22.07%
2025-02-21 0 1.450 1.450 1.470 1.370 1.450 3,256,000 4,591,680 1.4102 1.260 1.260 1.277 1.190 1.260 3,747,458 1.2253 2.84%
2025-02-20 0 1.410 1.410 1.420 1.300 1.430 3,252,000 4,533,360 1.3940 1.225 1.225 1.234 1.130 1.242 3,742,854 1.2112 4.44%
2025-02-19 0 1.350 1.340 1.380 1.240 1.410 1,692,400 2,251,724 1.3305 1.173 1.164 1.199 1.077 1.225 1,947,850 1.1560 10.66%
2025-02-18 0 1.220 1.220 1.240 1.140 1.240 1,290,000 1,525,100 1.1822 1.060 1.060 1.077 0.990 1.077 1,484,712 1.0272 3.39%
2025-02-17 0 1.180 1.150 1.180 1.070 1.190 1,580,000 1,809,120 1.1450 1.025 0.999 1.025 0.930 1.034 1,818,484 0.9949 11.32%
2025-02-14 0 1.060 1.050 1.060 1.000 1.070 7,688,500 7,735,665 1.0061 0.921 0.912 0.921 0.869 0.930 8,848,996 0.8742 4.95%
2025-02-13 0 1.010 1.010 1.060 1.000 1.010 7,158,000 7,158,220 1.0000 0.878 0.878 0.921 0.869 0.878 8,238,423 0.8689 1.00%
2025-02-12 0 1.000 1.000 1.020 0.980 1.010 6,104,200 6,102,948 0.9998 0.869 0.869 0.886 0.851 0.878 7,025,563 0.8687 1.01%
2025-02-11 0 0.990 0.990 1.000 0.980 1.000 680,500 675,285 0.9923 0.860 0.860 0.869 0.851 0.869 783,214 0.8622 0.00%
2025-02-10 0 0.990 0.980 1.000 0.990 1.030 496,000 496,040 1.0001 0.860 0.851 0.869 0.860 0.895 570,866 0.8689 -1.00%
2025-02-07 0 1.000 0.990 1.000 0.930 1.000 888,000 855,040 0.9629 0.869 0.860 0.869 0.808 0.869 1,022,034 0.8366 9.89%
2025-02-06 0 0.910 0.910 0.940 0.890 0.940 556,000 505,640 0.9094 0.791 0.791 0.817 0.773 0.817 639,922 0.7902 3.41%
2025-02-05 0 0.880 0.880 0.910 0.880 0.880 2,552,000 2,281,440 0.8940 0.765 0.765 0.791 0.765 0.765 2,937,197 0.7767 0.00%
2025-02-04 0 0.880 0.880 0.900 0.860 0.950 376,000 334,680 0.8901 0.765 0.765 0.782 0.747 0.825 432,753 0.7734 -1.12%
2025-02-03 0 0.890 0.870 0.910 0.870 0.930 2,276,000 2,027,880 0.8910 0.773 0.756 0.791 0.756 0.808 2,619,538 0.7741 4.71%
2025-01-28 0 0.850 0.840 0.900 0.830 0.920 1,400,000 1,195,440 0.8539 0.739 0.730 0.782 0.721 0.799 1,611,315 0.7419 1.19%
2025-01-27 0 0.840 0.840 0.870 0.840 0.900 352,000 302,040 0.8581 0.730 0.730 0.756 0.730 0.782 405,131 0.7455 -15.15%
2025-01-24 0 0.990 0.910 1.000 1.000 1.000 44,000 44,000 1.0000 0.860 0.791 0.869 0.869 0.869 50,641 0.8689 11.24%
2025-01-23 0 0.890 0.870 0.910 0.890 0.910 110,400 99,540 0.9016 0.773 0.756 0.791 0.773 0.791 127,064 0.7834 2.30%
2025-01-22 0 0.870 0.870 1.000 0.870 0.870 13,500 11,580 0.8578 0.756 0.756 0.869 0.756 0.756 15,538 0.7453 -3.33%
2025-01-21 0 0.900 0.890 0.900 0.910 0.910 28,800 25,760 0.8944 0.782 0.773 0.782 0.791 0.791 33,147 0.7771 3.45%
2025-01-20 0 0.870 0.830 0.870 0.850 0.870 204,000 176,680 0.8661 0.756 0.721 0.756 0.739 0.756 234,792 0.7525 7.41%
2025-01-17 0 0.810 0.810 0.840 0.810 0.850 156,000 130,160 0.8344 0.704 0.704 0.730 0.704 0.739 179,547 0.7249 1.25%
2025-01-16 0 0.800 0.760 0.830 0.800 0.850 412,000 333,720 0.8100 0.695 0.660 0.721 0.695 0.739 474,187 0.7038 -2.44%
2025-01-15 0 0.820 0.820 0.840 0.810 0.850 124,400 101,940 0.8195 0.712 0.712 0.730 0.704 0.739 143,177 0.7120 -1.20%
2025-01-14 0 0.830 0.830 0.860 0.820 0.910 296,000 254,000 0.8581 0.721 0.721 0.747 0.712 0.791 340,678 0.7456 -1.19%
2025-01-13 0 0.840 0.830 0.860 0.800 0.880 584,000 491,000 0.8408 0.730 0.721 0.747 0.695 0.765 672,149 0.7305 0.00%
2025-01-10 0 0.840 0.820 0.870 0.820 0.920 724,000 624,880 0.8631 0.730 0.712 0.756 0.712 0.799 833,280 0.7499 -5.62%
2025-01-09 0 0.890 0.880 0.910 0.890 0.910 80,000 72,000 0.9000 0.773 0.765 0.791 0.773 0.791 92,075 0.7820 1.14%
2025-01-08 0 0.880 0.870 0.910 0.880 0.900 128,000 113,840 0.8894 0.765 0.756 0.791 0.765 0.782 147,320 0.7727 -1.12%
2025-01-07 0 0.890 0.880 0.910 0.890 0.940 172,000 156,680 0.9109 0.773 0.765 0.791 0.773 0.817 197,962 0.7915 -2.20%
2025-01-06 0 0.910 0.900 0.920 0.900 0.960 240,000 221,640 0.9235 0.791 0.782 0.799 0.782 0.834 276,225 0.8024 1.11%
2025-01-03 0 0.900 0.900 0.940 0.900 0.990 336,000 313,720 0.9337 0.782 0.782 0.817 0.782 0.860 386,716 0.8112 -1.10%
2025-01-02 0 0.910 0.900 1.000 0.910 0.990 288,000 272,960 0.9478 0.791 0.782 0.869 0.791 0.860 331,470 0.8235 0.00%
2024-12-31 0 0.910 0.910 0.990 0.910 0.910 16,000 14,560 0.9100 0.791 0.791 0.860 0.791 0.791 18,415 0.7907 0.00%
2024-12-30 0 0.910 0.890 0.940 0.890 0.930 368,000 334,680 0.9095 0.791 0.773 0.817 0.773 0.808 423,546 0.7902 -2.15%
2024-12-27 0 0.930 0.890 0.960 0.930 0.980 192,000 182,440 0.9502 0.808 0.773 0.834 0.808 0.851 220,980 0.8256 -2.11%
2024-12-24 0 0.950 0.950 0.980 0.950 0.990 136,000 131,680 0.9682 0.825 0.825 0.851 0.825 0.860 156,528 0.8413 0.00%
2024-12-23 0 0.950 0.950 0.990 0.950 1.080 472,000 469,480 0.9947 0.825 0.825 0.860 0.825 0.938 543,243 0.8642 -3.06%
2024-12-20 0 0.980 0.980 0.990 0.980 1.010 112,000 111,520 0.9957 0.851 0.851 0.860 0.851 0.878 128,905 0.8651 1.03%
2024-12-19 0 0.970 0.950 0.970 0.930 0.990 247,700 239,167 0.9656 0.843 0.825 0.843 0.808 0.860 285,088 0.8389 1.04%
2024-12-18 0 0.960 0.940 0.990 0.950 1.010 293,020 286,168 0.9766 0.834 0.817 0.860 0.825 0.878 337,248 0.8485 -1.03%
2024-12-17 0 0.970 0.980 0.990 0.970 1.020 248,000 244,560 0.9861 0.843 0.851 0.860 0.843 0.886 285,433 0.8568 -1.02%
2024-12-16 0 0.980 0.970 1.010 0.980 1.020 400,000 403,840 1.0096 0.851 0.843 0.878 0.851 0.886 460,376 0.8772 0.00%
2024-12-13 0 0.980 0.980 1.000 0.970 1.040 536,000 543,760 1.0145 0.851 0.851 0.869 0.843 0.904 616,903 0.8814 -3.92%
2024-12-12 0 1.020 1.000 1.030 0.990 1.050 380,500 388,100 1.0200 0.886 0.869 0.895 0.860 0.912 437,932 0.8862 3.03%
2024-12-11 0 0.990 0.990 1.030 0.990 1.050 182,000 187,000 1.0275 0.860 0.860 0.895 0.860 0.912 209,471 0.8927 -1.00%
2024-12-10 0 1.000 0.870 1.020 1.000 1.060 228,000 233,080 1.0223 0.869 0.756 0.886 0.869 0.921 262,414 0.8882 -0.99%
2024-12-09 0 1.010 1.000 1.040 1.010 1.080 216,000 225,080 1.0420 0.878 0.869 0.904 0.878 0.938 248,603 0.9054 -2.88%
2024-12-06 0 1.040 1.000 1.040 1.020 1.080 240,500 250,655 1.0422 0.904 0.869 0.904 0.886 0.938 276,801 0.9055 4.00%
2024-12-05 0 1.000 1.000 1.040 1.000 1.080 192,000 200,400 1.0438 0.869 0.869 0.904 0.869 0.938 220,980 0.9069 -1.96%
2024-12-04 0 1.020 1.020 1.080 1.020 1.080 224,000 234,080 1.0450 0.886 0.886 0.938 0.886 0.938 257,810 0.9080 0.00%
2024-12-03 0 1.020 1.000 1.080 1.020 1.080 212,000 221,080 1.0428 0.886 0.869 0.938 0.886 0.938 243,999 0.9061 -1.92%
2024-12-02 0 1.040 1.040 1.080 1.000 1.090 216,000 225,680 1.0448 0.904 0.904 0.938 0.869 0.947 248,603 0.9078 -2.80%
2024-11-29 0 1.070 1.070 1.080 1.070 1.070 13,000 13,860 1.0662 0.930 0.930 0.938 0.930 0.930 14,962 0.9263 2.88%
2024-11-28 0 1.040 1.020 1.080 1.040 1.080 120,000 127,160 1.0597 0.904 0.886 0.938 0.904 0.938 138,113 0.9207 -0.95%
2024-11-27 0 1.050 1.040 1.070 1.040 1.100 766,900 836,598 1.0909 0.912 0.904 0.930 0.904 0.956 882,655 0.9478 0.96%
2024-11-26 0 1.040 1.020 1.040 1.030 1.040 40,000 41,520 1.0380 0.904 0.886 0.904 0.895 0.904 46,038 0.9019 0.97%
2024-11-25 0 1.030 1.030 1.050 1.030 1.050 44,000 46,120 1.0482 0.895 0.895 0.912 0.895 0.912 50,641 0.9107 5.10%
2024-11-22 0 0.980 0.980 1.020 0.980 1.080 304,000 311,920 1.0261 0.851 0.851 0.886 0.851 0.938 349,886 0.8915 -5.77%
2024-11-21 0 1.040 1.020 1.040 1.040 1.080 120,000 127,200 1.0600 0.904 0.886 0.904 0.904 0.938 138,113 0.9210 0.97%
2024-11-20 0 1.030 1.030 1.050 1.030 1.050 56,000 58,480 1.0443 0.895 0.895 0.912 0.895 0.912 64,453 0.9073 0.98%
2024-11-19 0 1.020 1.000 1.020 1.020 1.050 92,000 95,000 1.0326 0.886 0.869 0.886 0.886 0.912 105,886 0.8972 0.00%
2024-11-18 0 1.020 1.000 1.020 1.010 1.050 162,000 166,320 1.0267 0.886 0.869 0.886 0.878 0.912 186,452 0.8920 7.37%
2024-11-15 0 0.950 0.950 0.970 0.950 0.990 120,000 116,600 0.9717 0.825 0.825 0.843 0.825 0.860 138,113 0.8442 -1.04%
2024-11-14 0 0.960 0.960 0.990 0.950 0.990 164,000 159,400 0.9720 0.834 0.834 0.860 0.825 0.860 188,754 0.8445 -1.03%
2024-11-13 0 0.970 0.950 0.970 0.970 0.990 80,000 78,400 0.9800 0.843 0.825 0.843 0.843 0.860 92,075 0.8515 2.11%
2024-11-12 0 0.950 0.950 0.970 0.910 0.970 156,000 148,760 0.9536 0.825 0.825 0.843 0.791 0.843 179,547 0.8285 2.15%
2024-11-11 0 0.930 0.930 1.060 0.930 0.940 48,000 45,040 0.9383 0.808 0.808 0.921 0.808 0.817 55,245 0.8153 0.00%
2024-11-08 0 0.930 0.930 0.950 0.930 0.940 96,000 90,080 0.9383 0.808 0.808 0.825 0.808 0.817 110,490 0.8153 2.20%
2024-11-07 0 0.910 0.910 0.940 0.910 0.950 128,000 119,280 0.9319 0.791 0.791 0.817 0.791 0.825 147,320 0.8097 0.00%
2024-11-06 0 0.910 0.910 1.030 0.910 0.920 76,000 69,680 0.9168 0.791 0.791 0.895 0.791 0.799 87,471 0.7966 0.00%
2024-11-05 0 0.910 0.910 0.940 0.910 0.940 60,000 55,800 0.9300 0.791 0.791 0.817 0.791 0.817 69,056 0.8080 -3.19%
2024-11-04 0 0.940 0.930 0.940 0.900 0.940 144,000 133,320 0.9258 0.817 0.808 0.817 0.782 0.817 165,735 0.8044 1.08%
2024-11-01 0 0.930 0.930 0.950 0.860 0.930 128,300 115,529 0.9005 0.808 0.808 0.825 0.747 0.808 147,666 0.7824 3.33%
2024-10-31 0 0.900 0.900 0.910 0.900 0.910 52,000 47,000 0.9038 0.782 0.782 0.791 0.782 0.791 59,849 0.7853 -1.10%
2024-10-30 0 0.910 0.910 0.920 0.880 0.910 60,000 53,960 0.8993 0.791 0.791 0.799 0.765 0.791 69,056 0.7814 -1.09%
2024-10-29 0 0.920 0.900 0.920 0.920 0.920 40,000 36,800 0.9200 0.799 0.782 0.799 0.799 0.799 46,038 0.7993 0.00%
2024-10-28 0 0.920 0.900 0.920 0.920 0.920 80,000 73,600 0.9200 0.799 0.782 0.799 0.799 0.799 92,075 0.7993 -1.08%
2024-10-25 0 0.930 0.880 0.950 0.880 0.930 124,000 114,720 0.9252 0.808 0.765 0.825 0.765 0.808 142,716 0.8038 1.09%
2024-10-24 0 0.920 0.910 0.930 0.920 0.920 16,000 14,720 0.9200 0.799 0.791 0.808 0.799 0.799 18,415 0.7993 -1.08%
2024-10-23 0 0.930 0.920 0.940 0.920 0.930 176,000 162,440 0.9230 0.808 0.799 0.817 0.799 0.808 202,565 0.8019 0.00%
2024-10-22 0 0.930 0.900 0.930 0.900 0.970 174,200 161,006 0.9243 0.808 0.782 0.808 0.782 0.843 200,494 0.8030 3.33%
2024-10-21 0 0.900 0.900 1.000 0.860 0.900 420,000 367,800 0.8757 0.782 0.782 0.869 0.747 0.782 483,394 0.7609 0.00%
2024-10-18 0 0.900 0.900 0.910 0.900 0.910 624,540 568,269 0.9099 0.782 0.782 0.791 0.782 0.791 718,808 0.7906 -1.10%
2024-10-17 0 0.910 0.900 0.910 0.900 0.910 992,000 902,040 0.9093 0.791 0.782 0.791 0.782 0.791 1,141,732 0.7901 0.00%
2024-10-16 0 0.910 0.900 0.910 - - 0 0 - 0.791 0.782 0.791 - - 0 - 0.00%
2024-10-15 0 0.910 0.890 0.910 0.920 0.950 82,000 76,580 0.9339 0.791 0.773 0.791 0.799 0.825 94,377 0.8114 -2.15%
2024-10-14 0 0.930 0.900 0.950 0.930 0.970 196,000 185,320 0.9455 0.808 0.782 0.825 0.808 0.843 225,584 0.8215 -2.11%
2024-10-10 0 0.950 0.940 0.950 0.940 0.960 278,000 264,500 0.9514 0.825 0.817 0.825 0.817 0.834 319,961 0.8267 2.15%
2024-10-09 0 0.930 0.930 0.950 0.900 0.940 242,400 221,852 0.9152 0.808 0.808 0.825 0.782 0.817 278,988 0.7952 2.20%
2024-10-08 0 0.910 0.910 0.940 0.900 1.080 329,000 340,771 1.0358 0.791 0.791 0.817 0.782 0.938 378,659 0.8999 -9.00%
2024-10-07 0 1.000 0.910 1.020 0.850 1.100 1,340,000 1,243,080 0.9277 0.869 0.791 0.886 0.739 0.956 1,542,259 0.8060 16.28%
2024-10-04 0 0.860 0.860 0.870 0.830 0.870 460,700 395,807 0.8591 0.747 0.747 0.756 0.721 0.756 530,238 0.7465 1.18%
2024-10-03 0 0.850 0.850 0.860 0.850 0.870 69,880 59,987 0.8584 0.739 0.739 0.747 0.739 0.756 80,428 0.7459 0.00%
2024-10-02 0 0.850 0.850 0.860 0.820 0.860 222,000 186,760 0.8413 0.739 0.739 0.747 0.712 0.747 255,509 0.7309 0.00%
2024-09-30 0 0.850 0.830 0.850 0.850 0.870 205,620 175,922 0.8556 0.739 0.721 0.739 0.739 0.756 236,656 0.7434 -1.16%
2024-09-27 0 0.860 0.860 0.870 0.850 0.860 89,000 75,690 0.8504 0.747 0.747 0.756 0.739 0.747 102,434 0.7389 2.38%
2024-09-26 0 0.840 0.830 0.840 0.830 0.860 196,000 164,320 0.8384 0.730 0.721 0.730 0.721 0.747 225,584 0.7284 1.20%
2024-09-25 0 0.830 0.800 0.860 0.830 0.860 122,000 102,820 0.8428 0.721 0.695 0.747 0.721 0.747 140,415 0.7323 -1.19%
2024-09-24 0 0.840 0.830 0.860 0.820 0.860 172,000 144,400 0.8395 0.730 0.721 0.747 0.712 0.747 197,962 0.7294 -1.18%
2024-09-23 0 0.850 0.850 0.860 0.850 0.870 58,000 50,080 0.8634 0.739 0.739 0.747 0.739 0.756 66,754 0.7502 0.00%
2024-09-20 0 0.850 0.840 0.850 0.860 0.880 80,300 69,643 0.8673 0.739 0.730 0.739 0.747 0.765 92,420 0.7535 0.00%
2024-09-19 0 0.850 0.840 0.850 0.850 0.860 44,000 37,800 0.8591 0.739 0.730 0.739 0.739 0.747 50,641 0.7464 -2.30%
2024-09-17 0 0.870 0.850 0.870 0.870 0.870 40,000 34,800 0.8700 0.756 0.739 0.756 0.756 0.756 46,038 0.7559 2.35%
2024-09-16 0 0.850 0.830 0.850 0.850 0.870 88,000 75,680 0.8600 0.739 0.721 0.739 0.739 0.756 101,283 0.7472 1.19%
2024-09-13 0 0.840 0.830 0.840 0.840 0.860 80,000 68,000 0.8500 0.730 0.721 0.730 0.730 0.747 92,075 0.7385 5.00%
2024-09-12 0 0.850 0.850 0.870 0.850 0.870 44,520 38,466 0.8640 0.695 0.695 0.711 0.695 0.711 54,442 0.7065 0.00%
2024-09-11 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.679 0.695 0.695 0.695 48,915 0.6951 1.19%
2024-09-10 0 0.840 0.840 0.850 0.830 0.860 94,000 80,100 0.8521 0.687 0.687 0.695 0.679 0.703 114,950 0.6968 -2.33%
2024-09-09 0 0.860 0.850 0.860 0.850 0.880 155,000 134,100 0.8652 0.703 0.695 0.703 0.695 0.720 189,545 0.7075 3.61%
2024-09-05 0 0.830 0.820 0.840 0.830 0.880 300,000 256,960 0.8565 0.679 0.671 0.687 0.679 0.720 366,862 0.7004 -1.19%
2024-09-04 0 0.840 0.820 0.850 0.820 0.880 136,000 116,800 0.8588 0.687 0.671 0.695 0.671 0.720 166,311 0.7023 -2.33%
2024-09-03 0 0.860 0.840 0.860 0.860 0.880 138,000 119,800 0.8681 0.703 0.687 0.703 0.703 0.720 168,756 0.7099 0.00%
2024-09-02 0 0.860 0.850 - 0.860 0.890 186,000 161,320 0.8673 0.703 0.695 - 0.703 0.728 227,454 0.7092 1.18%
2024-08-30 0 0.850 0.850 0.870 0.840 0.850 17,000 14,380 0.8459 0.695 0.695 0.711 0.687 0.695 20,789 0.6917 3.66%
2024-08-29 0 0.820 0.830 0.840 0.810 0.870 314,200 269,096 0.8564 0.671 0.679 0.687 0.662 0.711 384,227 0.7004 -3.53%
2024-08-28 0 0.850 0.850 0.870 0.850 0.870 44,000 38,200 0.8682 0.695 0.695 0.711 0.695 0.711 53,806 0.7100 -2.30%
2024-08-27 0 0.870 0.850 0.870 0.870 0.870 40,000 34,800 0.8700 0.711 0.695 0.711 0.711 0.711 48,915 0.7114 3.57%
2024-08-26 0 0.840 0.840 0.850 0.840 0.870 84,000 72,400 0.8619 0.687 0.687 0.695 0.687 0.711 102,721 0.7048 0.00%
2024-08-23 0 0.840 0.840 0.850 0.840 0.860 98,800 84,100 0.8512 0.687 0.687 0.695 0.687 0.703 120,820 0.6961 -1.18%
2024-08-22 0 0.850 0.830 0.850 0.850 0.860 80,000 68,400 0.8550 0.695 0.679 0.695 0.695 0.703 97,830 0.6992 0.00%
2024-08-21 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.695 0.687 0.695 0.703 0.703 48,915 0.7033 3.66%
2024-08-20 0 0.820 0.820 0.840 0.820 0.840 44,360 37,164 0.8378 0.671 0.671 0.687 0.671 0.687 54,247 0.6851 0.00%
2024-08-19 0 0.820 0.820 0.840 0.800 0.860 88,000 74,160 0.8427 0.671 0.671 0.687 0.654 0.703 107,613 0.6891 -2.38%
2024-08-16 0 0.840 0.840 0.860 0.840 0.860 57,560 48,945 0.8503 0.687 0.687 0.703 0.687 0.703 70,389 0.6954 -1.18%
2024-08-15 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.695 0.687 0.695 0.703 0.703 48,915 0.7033 1.19%
2024-08-14 0 0.840 0.840 0.860 0.840 0.860 44,400 38,084 0.8577 0.687 0.687 0.703 0.687 0.703 54,296 0.7014 0.00%
2024-08-13 0 0.840 0.800 0.840 0.840 0.880 312,000 266,880 0.8554 0.687 0.654 0.687 0.687 0.720 381,536 0.6995 0.00%
2024-08-12 0 0.840 0.820 0.840 0.840 0.860 80,000 68,000 0.8500 0.687 0.671 0.687 0.687 0.703 97,830 0.6951 0.00%
2024-08-09 0 0.840 0.820 0.840 0.840 0.860 81,940 69,442 0.8475 0.687 0.671 0.687 0.687 0.703 100,202 0.6930 0.00%
2024-08-08 0 0.840 0.820 0.850 0.840 0.860 80,000 68,000 0.8500 0.687 0.671 0.695 0.687 0.703 97,830 0.6951 0.00%
2024-08-07 0 0.840 0.840 0.850 0.840 0.860 44,000 37,760 0.8582 0.687 0.687 0.695 0.687 0.703 53,806 0.7018 -1.18%
2024-08-06 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.695 0.687 0.695 0.703 0.703 48,915 0.7033 0.00%
2024-08-05 0 0.850 0.840 0.850 0.860 0.860 40,000 34,400 0.8600 0.695 0.687 0.695 0.703 0.703 48,915 0.7033 1.19%
2024-08-02 0 0.840 0.840 0.850 0.840 0.860 44,000 37,760 0.8582 0.687 0.687 0.695 0.687 0.703 53,806 0.7018 0.00%
2024-08-01 0 0.840 0.840 0.850 0.840 0.860 48,000 40,920 0.8525 0.687 0.687 0.695 0.687 0.703 58,698 0.6971 -1.18%
2024-07-31 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.687 0.695 0.695 0.695 48,915 0.6951 0.00%
2024-07-30 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.687 0.695 0.695 0.695 48,915 0.6951 1.19%
2024-07-29 0 0.840 0.820 0.840 0.840 0.840 40,000 33,600 0.8400 0.687 0.671 0.687 0.687 0.687 48,915 0.6869 -1.18%
2024-07-26 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.687 0.695 0.695 0.695 48,915 0.6951 0.00%
2024-07-25 0 0.850 0.840 0.850 0.850 0.860 40,000 34,200 0.8550 0.695 0.687 0.695 0.695 0.703 48,915 0.6992 1.19%
2024-07-24 0 0.840 0.840 0.850 0.840 0.850 44,000 37,360 0.8491 0.687 0.687 0.695 0.687 0.695 53,806 0.6943 0.00%
2024-07-23 0 0.840 0.820 0.840 - - 0 0 - 0.687 0.671 0.687 - - 0 - -1.18%
2024-07-22 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.687 0.695 0.695 0.695 48,915 0.6951 1.19%
2024-07-19 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.687 0.687 0.695 0.687 0.687 24,457 0.6869 -2.33%
2024-07-18 0 0.860 0.850 0.860 0.850 0.860 444,000 380,040 0.8559 0.703 0.695 0.703 0.695 0.703 542,956 0.6999 4.88%
2024-07-17 0 0.820 0.820 0.840 0.800 0.860 162,000 136,100 0.8401 0.671 0.671 0.687 0.654 0.703 198,105 0.6870 -2.38%
2024-07-16 0 0.840 0.840 0.850 0.840 0.850 52,500 44,485 0.8473 0.687 0.687 0.695 0.687 0.695 64,201 0.6929 -1.18%
2024-07-15 0 0.850 0.840 0.850 0.850 0.850 41,000 34,820 0.8493 0.695 0.687 0.695 0.695 0.695 50,138 0.6945 1.19%
2024-07-12 0 0.840 0.840 0.850 0.840 0.840 4,000 3,360 0.8400 0.687 0.687 0.695 0.687 0.687 4,891 0.6869 2.44%
2024-07-11 0 0.820 0.820 0.850 0.820 0.860 198,000 169,480 0.8560 0.671 0.671 0.695 0.671 0.703 242,129 0.7000 -3.53%
2024-07-10 0 0.850 0.850 0.860 0.840 0.850 42,000 35,420 0.8433 0.695 0.695 0.703 0.687 0.695 51,361 0.6896 -1.16%
2024-07-09 0 0.860 0.840 0.860 0.860 0.860 40,200 34,562 0.8598 0.703 0.687 0.703 0.703 0.703 49,159 0.7031 0.00%
2024-07-08 0 0.860 0.860 0.870 0.860 0.870 64,100 55,523 0.8662 0.703 0.703 0.711 0.703 0.711 78,386 0.7083 1.18%
2024-07-05 0 0.850 0.840 0.870 0.830 0.880 128,000 109,920 0.8588 0.695 0.687 0.711 0.679 0.720 156,528 0.7022 -2.30%
2024-07-04 0 0.870 0.850 0.870 0.870 0.890 80,000 70,400 0.8800 0.711 0.695 0.711 0.711 0.728 97,830 0.7196 0.00%
2024-07-03 0 0.870 0.850 0.870 0.870 0.890 80,000 70,400 0.8800 0.711 0.695 0.711 0.711 0.728 97,830 0.7196 0.00%
2024-07-02 0 0.870 0.870 0.890 0.870 0.890 52,000 46,200 0.8885 0.711 0.711 0.728 0.711 0.728 63,589 0.7265 0.00%
2024-06-28 0 0.870 0.870 0.950 0.870 0.890 106,000 94,160 0.8883 0.711 0.711 0.777 0.711 0.728 129,625 0.7264 -2.25%
2024-06-27 0 0.890 0.880 0.890 0.890 0.890 12,000 10,680 0.8900 0.728 0.720 0.728 0.728 0.728 14,674 0.7278 1.14%
2024-06-26 0 0.880 0.860 0.890 0.880 0.880 40,000 35,200 0.8800 0.720 0.703 0.728 0.720 0.720 48,915 0.7196 2.33%
2024-06-25 0 0.860 0.840 0.860 0.870 0.890 92,020 80,977 0.8800 0.703 0.687 0.703 0.711 0.728 112,529 0.7196 0.00%
2024-06-24 0 0.860 0.860 0.870 0.860 0.880 52,000 45,520 0.8754 0.703 0.703 0.711 0.703 0.720 63,589 0.7158 1.18%
2024-06-21 0 0.850 0.850 0.940 0.850 0.860 80,000 68,310 0.8539 0.695 0.695 0.769 0.695 0.703 97,830 0.6983 -1.16%
2024-06-20 0 0.860 0.830 0.860 0.860 0.880 80,000 69,600 0.8700 0.703 0.679 0.703 0.703 0.720 97,830 0.7114 1.18%
2024-06-19 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.679 0.695 0.695 0.695 48,915 0.6951 0.00%
2024-06-18 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.679 0.695 0.695 0.695 48,915 0.6951 0.00%
2024-06-17 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.679 0.695 0.695 0.695 48,915 0.6951 3.66%
2024-06-14 0 0.820 0.820 0.850 0.820 0.840 56,400 47,032 0.8339 0.671 0.671 0.695 0.671 0.687 68,970 0.6819 1.23%
2024-06-13 0 0.810 0.800 0.810 0.800 0.850 136,000 112,400 0.8265 0.662 0.654 0.662 0.654 0.695 166,311 0.6758 -4.71%
2024-06-12 0 0.850 0.830 0.850 0.850 0.850 60,000 51,000 0.8500 0.695 0.679 0.695 0.695 0.695 73,372 0.6951 0.00%
2024-06-11 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.679 0.695 0.695 0.695 48,915 0.6951 0.00%
2024-06-07 0 0.850 0.830 0.850 0.850 0.850 40,000 34,000 0.8500 0.695 0.679 0.695 0.695 0.695 48,915 0.6951 3.66%
2024-06-06 0 0.820 0.820 0.850 0.810 0.840 348,000 285,200 0.8195 0.671 0.671 0.695 0.662 0.687 425,560 0.6702 -3.53%
2024-06-05 0 0.850 0.830 0.850 0.850 0.850 64,000 54,400 0.8500 0.695 0.679 0.695 0.695 0.695 78,264 0.6951 -3.41%
2024-06-04 0 0.880 0.870 0.880 0.890 0.890 40,000 35,600 0.8900 0.720 0.711 0.720 0.728 0.728 48,915 0.7278 -1.12%
2024-06-03 0 0.890 0.890 0.950 0.890 0.890 20,000 17,800 0.8900 0.728 0.728 0.777 0.728 0.728 24,457 0.7278 0.00%
2024-05-31 0 0.890 0.890 0.950 - - 500 430 0.8600 0.728 0.728 0.777 - - 611 0.7033 0.00%
2024-05-30 0 0.890 0.890 0.950 - - 0 0 - 0.728 0.728 0.777 - - 0 - 0.00%
2024-05-29 0 0.890 0.890 0.950 0.890 0.890 15,600 13,776 0.8831 0.728 0.728 0.777 0.728 0.728 19,077 0.7221 0.00%
2024-05-28 0 0.890 0.890 0.950 0.890 0.890 16,000 14,240 0.8900 0.728 0.728 0.777 0.728 0.728 19,566 0.7278 0.00%
2024-05-27 0 0.890 0.890 0.950 0.890 0.890 12,000 10,680 0.8900 0.728 0.728 0.777 0.728 0.728 14,674 0.7278 0.00%
2024-05-24 0 0.890 0.890 0.900 0.890 0.890 16,100 14,326 0.8898 0.728 0.728 0.736 0.728 0.728 19,688 0.7276 0.00%
2024-05-23 0 0.890 0.890 0.900 0.890 0.890 18,000 15,960 0.8867 0.728 0.728 0.736 0.728 0.728 22,012 0.7251 0.00%
2024-05-22 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.728 0.711 0.728 0.728 0.728 48,915 0.7278 0.00%
2024-05-21 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.728 0.711 0.728 0.728 0.728 48,915 0.7278 0.00%
2024-05-20 0 0.890 0.890 0.920 0.890 0.890 20,000 17,800 0.8900 0.728 0.728 0.752 0.728 0.728 24,457 0.7278 2.30%
2024-05-17 0 0.870 0.870 0.900 0.870 0.890 60,000 53,000 0.8833 0.711 0.711 0.736 0.711 0.728 73,372 0.7223 2.35%
2024-05-16 0 0.850 0.850 0.900 0.850 0.890 188,000 162,200 0.8628 0.695 0.695 0.736 0.695 0.728 229,900 0.7055 -5.56%
2024-05-14 0 0.900 0.890 0.930 0.900 0.900 41,000 36,850 0.8988 0.736 0.728 0.761 0.736 0.736 50,138 0.7350 1.12%
2024-05-13 0 0.890 0.890 0.940 0.890 0.890 60,400 53,736 0.8897 0.728 0.728 0.769 0.728 0.728 73,862 0.7275 -3.26%
2024-05-10 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.752 0.728 0.752 0.752 0.752 9,783 0.7523 3.37%
2024-05-09 0 0.890 0.870 0.920 0.890 0.890 40,000 35,600 0.8900 0.728 0.711 0.752 0.728 0.728 48,915 0.7278 0.00%
2024-05-08 0 0.890 0.870 0.900 0.890 0.890 41,000 36,440 0.8888 0.728 0.711 0.736 0.728 0.728 50,138 0.7268 2.30%
2024-05-07 0 0.870 0.870 0.890 0.870 0.890 73,500 64,700 0.8803 0.711 0.711 0.728 0.711 0.728 89,881 0.7198 -2.25%
2024-05-06 0 0.890 0.890 0.900 - - 840 710 0.8452 0.728 0.728 0.736 - - 1,027 0.6912 0.00%
2024-05-03 0 0.890 0.890 0.950 0.890 0.890 8,000 7,120 0.8900 0.728 0.728 0.777 0.728 0.728 9,783 0.7278 0.00%
2024-05-02 0 0.890 0.890 0.950 - - 300 255 0.8500 0.728 0.728 0.777 - - 367 0.6951 0.00%
2024-04-30 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.728 0.711 0.728 0.728 0.728 48,915 0.7278 0.00%
2024-04-29 0 0.890 0.890 0.960 0.890 0.890 24,000 21,360 0.8900 0.728 0.728 0.785 0.728 0.728 29,349 0.7278 0.00%
2024-04-26 0 0.890 0.890 0.940 0.890 0.890 24,000 21,360 0.8900 0.728 0.728 0.769 0.728 0.728 29,349 0.7278 0.00%
2024-04-25 0 0.890 0.890 0.940 0.890 0.890 24,000 21,360 0.8900 0.728 0.728 0.769 0.728 0.728 29,349 0.7278 0.00%
2024-04-24 0 0.890 0.890 0.900 0.890 0.890 32,000 28,480 0.8900 0.728 0.728 0.736 0.728 0.728 39,132 0.7278 0.00%
2024-04-23 0 0.890 0.890 0.900 0.890 0.890 28,000 24,920 0.8900 0.728 0.728 0.736 0.728 0.728 34,240 0.7278 0.00%
2024-04-22 0 0.890 0.890 0.950 0.890 0.890 4,000 3,560 0.8900 0.728 0.728 0.777 0.728 0.728 4,891 0.7278 0.00%
2024-04-19 0 0.890 0.890 0.940 - - 340 292 0.8588 0.728 0.728 0.769 - - 416 0.7023 0.00%
2024-04-18 0 0.890 0.890 0.930 - - 8,260 7,343 0.8890 0.728 0.728 0.761 - - 10,101 0.7270 0.00%
2024-04-17 0 0.890 0.890 0.900 0.890 0.900 40,000 35,880 0.8970 0.728 0.728 0.736 0.728 0.736 48,915 0.7335 0.00%
2024-04-16 0 0.890 0.890 0.900 - - 0 0 - 0.728 0.728 0.736 - - 0 - 0.00%
2024-04-15 0 0.890 0.890 0.920 0.810 0.900 60,000 53,320 0.8887 0.728 0.728 0.752 0.662 0.736 73,372 0.7267 -2.20%
2024-04-12 0 0.910 0.910 0.920 0.900 0.920 57,500 52,330 0.9101 0.744 0.744 0.752 0.736 0.752 70,315 0.7442 0.00%
2024-04-11 0 0.910 0.910 0.930 0.900 0.910 24,000 21,680 0.9033 0.744 0.744 0.761 0.736 0.744 29,349 0.7387 -4.21%
2024-04-10 0 0.950 0.890 0.970 - - 0 0 - 0.777 0.728 0.793 - - 0 - 0.00%
2024-04-09 0 0.950 0.900 0.960 0.900 0.950 56,000 50,920 0.9093 0.777 0.736 0.785 0.736 0.777 68,481 0.7436 7.95%
2024-04-08 0 0.880 0.880 0.900 0.880 0.900 66,000 58,820 0.8912 0.720 0.720 0.736 0.720 0.736 80,710 0.7288 0.00%
2024-04-05 0 0.880 0.860 0.880 0.880 0.900 92,000 82,000 0.8913 0.720 0.703 0.720 0.720 0.736 112,504 0.7289 -1.12%
2024-04-03 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.728 0.711 0.728 0.728 0.728 48,915 0.7278 3.49%
2024-04-02 0 0.860 0.840 0.860 0.860 0.900 188,220 164,152 0.8721 0.703 0.687 0.703 0.703 0.736 230,169 0.7132 -1.15%
2024-03-28 0 0.870 0.850 0.870 0.870 0.890 96,000 84,440 0.8796 0.711 0.695 0.711 0.711 0.728 117,396 0.7193 0.00%
2024-03-27 0 0.870 0.850 0.870 0.850 0.900 208,000 181,680 0.8735 0.711 0.695 0.711 0.695 0.736 254,358 0.7143 -2.25%
2024-03-26 0 0.890 0.870 0.890 0.890 0.890 40,000 35,600 0.8900 0.728 0.711 0.728 0.728 0.728 48,915 0.7278 1.14%
2024-03-25 0 0.880 0.860 0.890 0.880 0.900 80,000 71,200 0.8900 0.720 0.703 0.728 0.720 0.736 97,830 0.7278 -2.22%
2024-03-22 0 0.900 0.900 0.980 0.900 0.900 8,000 7,200 0.9000 0.736 0.736 0.801 0.736 0.736 9,783 0.7360 -2.17%
2024-03-21 0 0.920 0.890 0.980 - - 0 0 - 0.752 0.728 0.801 - - 0 - 0.00%
2024-03-20 0 0.920 0.910 0.980 0.920 0.920 8,000 7,360 0.9200 0.752 0.744 0.801 0.752 0.752 9,783 0.7523 0.00%
2024-03-19 0 0.920 0.910 0.990 0.890 0.920 28,000 25,240 0.9014 0.752 0.744 0.810 0.728 0.752 34,240 0.7371 2.22%
2024-03-18 0 0.900 0.890 0.900 0.890 0.910 80,000 72,040 0.9005 0.736 0.728 0.736 0.728 0.744 97,830 0.7364 1.12%
2024-03-15 0 0.890 0.880 0.980 0.890 0.910 80,000 72,000 0.9000 0.728 0.720 0.801 0.728 0.744 97,830 0.7360 -2.20%
2024-03-14 0 0.910 0.930 0.950 0.910 0.910 88,000 80,080 0.9100 0.744 0.761 0.777 0.744 0.744 107,613 0.7441 2.25%
2024-03-13 0 0.890 0.870 0.900 0.890 0.920 104,000 93,800 0.9019 0.728 0.711 0.736 0.728 0.752 127,179 0.7375 3.49%
2024-03-12 0 0.860 0.850 0.890 0.860 0.910 184,000 161,840 0.8796 0.703 0.695 0.728 0.703 0.744 225,009 0.7193 -7.53%
2024-03-11 0 0.930 0.930 0.970 0.910 0.930 296,300 272,504 0.9197 0.761 0.761 0.793 0.744 0.761 362,337 0.7521 6.90%
2024-03-08 0 0.870 0.830 0.870 0.870 0.910 105,000 93,500 0.8905 0.711 0.679 0.711 0.711 0.744 128,402 0.7282 -3.33%
2024-03-07 0 0.900 0.900 0.980 - - 1,200 1,044 0.8700 0.736 0.736 0.801 - - 1,467 0.7114 4.65%
2024-03-06 0 0.860 0.840 0.870 0.860 0.900 120,000 105,560 0.8797 0.703 0.687 0.711 0.703 0.736 146,745 0.7193 1.18%
2024-03-05 0 0.850 0.850 0.870 0.830 0.860 68,000 57,080 0.8394 0.695 0.695 0.711 0.679 0.703 83,155 0.6864 -1.16%
2024-03-04 0 0.860 0.840 0.880 0.860 0.900 124,000 109,040 0.8794 0.703 0.687 0.720 0.703 0.736 151,636 0.7191 0.00%
2024-03-01 0 0.860 0.840 0.880 0.860 0.900 134,000 117,520 0.8770 0.703 0.687 0.720 0.703 0.736 163,865 0.7172 -3.37%
2024-02-29 0 0.890 0.890 0.910 0.890 0.910 48,000 43,520 0.9067 0.728 0.728 0.744 0.728 0.744 58,698 0.7414 -1.11%
2024-02-28 0 0.900 0.870 0.900 0.900 0.900 41,000 36,870 0.8993 0.736 0.711 0.736 0.736 0.736 50,138 0.7354 0.00%
2024-02-27 0 0.900 0.900 0.910 0.900 0.910 657,500 598,220 0.9098 0.736 0.736 0.744 0.736 0.744 804,039 0.7440 0.00%
2024-02-26 0 0.900 0.890 0.990 0.890 0.920 280,000 253,640 0.9059 0.736 0.728 0.810 0.728 0.752 342,404 0.7408 -1.10%
2024-02-23 0 0.910 0.880 0.950 0.900 0.910 416,000 374,760 0.9009 0.744 0.720 0.777 0.736 0.744 508,715 0.7367 3.41%
2024-02-22 0 0.880 0.860 0.880 0.880 0.910 128,000 114,160 0.8919 0.720 0.703 0.720 0.720 0.744 156,528 0.7293 2.33%
2024-02-21 0 0.860 0.840 0.860 0.860 0.900 152,000 133,520 0.8784 0.703 0.687 0.703 0.703 0.736 185,877 0.7183 1.18%
2024-02-20 0 0.850 0.840 0.860 0.850 0.880 329,000 284,810 0.8657 0.695 0.687 0.703 0.695 0.720 402,325 0.7079 0.00%
2024-02-19 0 0.850 0.840 0.850 0.850 0.890 200,600 174,172 0.8683 0.695 0.687 0.695 0.695 0.728 245,308 0.7100 2.41%
2024-02-16 0 0.830 0.830 0.860 0.830 0.870 392,000 330,720 0.8437 0.679 0.679 0.703 0.679 0.711 479,366 0.6899 -4.60%
2024-02-15 0 0.870 0.870 0.910 0.850 0.910 380,000 335,600 0.8832 0.711 0.711 0.744 0.695 0.744 464,692 0.7222 -2.25%
2024-02-14 0 0.890 0.860 0.890 0.870 0.910 96,000 85,240 0.8879 0.728 0.703 0.728 0.711 0.744 117,396 0.7261 0.00%
2024-02-09 0 0.890 0.870 0.910 0.890 0.910 80,000 72,000 0.9000 0.728 0.711 0.744 0.728 0.744 97,830 0.7360 2.30%
2024-02-08 0 0.870 0.860 0.890 0.870 0.910 128,000 114,000 0.8906 0.711 0.703 0.728 0.711 0.744 156,528 0.7283 0.00%
2024-02-07 0 0.870 0.850 0.870 0.860 0.910 296,500 260,320 0.8780 0.711 0.695 0.711 0.703 0.744 362,582 0.7180 -1.14%
2024-02-06 0 0.880 0.850 0.880 0.860 0.900 128,000 112,600 0.8797 0.720 0.695 0.720 0.703 0.736 156,528 0.7194 2.33%
2024-02-05 0 0.860 0.810 0.890 0.850 0.910 252,240 220,206 0.8730 0.703 0.662 0.728 0.695 0.744 308,457 0.7139 -6.52%
2024-02-02 0 0.920 0.910 1.050 0.910 0.920 14,000 12,740 0.9100 0.752 0.744 0.859 0.744 0.752 17,120 0.7441 1.10%
2024-02-01 0 0.910 0.890 0.910 0.910 0.910 40,600 36,910 0.9091 0.744 0.728 0.744 0.744 0.744 49,649 0.7434 0.00%
2024-01-31 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.744 0.744 0.744 48,915 0.7441 0.00%
2024-01-30 0 0.910 0.890 0.910 0.900 0.910 40,000 36,320 0.9080 0.744 0.728 0.744 0.736 0.744 48,915 0.7425 1.11%
2024-01-29 0 0.900 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.736 0.728 0.736 0.744 0.744 48,915 0.7441 -1.10%
2024-01-26 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.744 0.744 0.744 48,915 0.7441 0.00%
2024-01-25 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.744 0.744 0.744 48,915 0.7441 2.25%
2024-01-24 0 0.890 0.890 0.910 0.890 0.910 72,000 64,880 0.9011 0.728 0.728 0.744 0.728 0.744 88,047 0.7369 -2.20%
2024-01-23 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.744 0.744 0.744 48,915 0.7441 1.11%
2024-01-22 0 0.900 0.900 - 0.900 0.900 24,000 21,480 0.8950 0.736 0.736 - 0.736 0.736 29,349 0.7319 0.00%
2024-01-19 0 0.900 0.900 - - - 0 0 - 0.736 0.736 - - - 0 - 0.00%
2024-01-18 0 0.900 0.900 - 0.900 0.900 12,000 10,800 0.9000 0.736 0.736 - 0.736 0.736 14,674 0.7360 0.00%
2024-01-17 0 0.900 0.880 0.900 0.900 0.900 40,700 36,614 0.8996 0.736 0.720 0.736 0.736 0.736 49,771 0.7357 -1.10%
2024-01-16 0 0.910 0.910 - 0.910 0.910 4,000 3,640 0.9100 0.744 0.744 - 0.744 0.744 4,891 0.7441 1.11%
2024-01-15 0 0.900 0.890 0.900 0.900 0.910 40,000 36,280 0.9070 0.736 0.728 0.736 0.736 0.744 48,915 0.7417 -1.10%
2024-01-12 0 0.910 0.910 - - - 0 0 - 0.744 0.744 - - - 0 - 0.00%
2024-01-11 0 0.910 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.736 0.744 0.744 48,915 0.7441 0.00%
2024-01-10 0 0.910 0.890 0.900 0.910 0.910 40,500 36,830 0.9094 0.744 0.728 0.736 0.744 0.744 49,526 0.7436 1.11%
2024-01-09 0 0.900 0.890 0.900 0.910 0.910 40,040 36,434 0.9099 0.736 0.728 0.736 0.744 0.744 48,964 0.7441 -1.10%
2024-01-08 0 0.910 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.736 0.744 0.744 48,915 0.7441 1.11%
2024-01-05 0 0.900 0.890 0.900 0.910 0.910 41,020 37,277 0.9088 0.736 0.728 0.736 0.744 0.744 50,162 0.7431 -1.10%
2024-01-04 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.744 0.744 0.744 48,915 0.7441 1.11%
2024-01-03 0 0.900 0.890 0.900 0.900 0.910 40,000 36,160 0.9040 0.736 0.728 0.736 0.736 0.744 48,915 0.7392 0.00%
2024-01-02 0 0.900 0.890 0.900 0.910 0.910 40,000 36,400 0.9100 0.736 0.728 0.736 0.744 0.744 48,915 0.7441 -1.10%
2023-12-29 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.744 0.744 0.744 48,915 0.7441 0.00%
2023-12-28 0 0.910 0.910 - 0.910 0.910 30,800 27,944 0.9073 0.744 0.744 - 0.744 0.744 37,664 0.7419 0.00%
2023-12-27 0 0.910 0.910 - 0.910 0.910 36,040 32,795 0.9100 0.744 0.744 - 0.744 0.744 44,072 0.7441 0.00%
2023-12-22 0 0.910 0.890 0.910 0.910 0.910 41,000 37,280 0.9093 0.744 0.728 0.744 0.744 0.744 50,138 0.7436 1.11%
2023-12-21 0 0.900 0.900 - - - 0 0 - 0.736 0.736 - - - 0 - 1.12%
2023-12-20 0 0.890 0.890 - 0.890 0.910 46,000 41,720 0.9070 0.728 0.728 - 0.728 0.744 56,252 0.7417 -1.11%
2023-12-19 0 0.900 0.880 0.910 0.900 0.900 40,660 36,561 0.8992 0.736 0.720 0.744 0.736 0.736 49,722 0.7353 0.00%
2023-12-18 0 0.900 0.880 0.900 0.900 0.900 42,460 38,100 0.8973 0.736 0.720 0.736 0.736 0.736 51,923 0.7338 0.00%
2023-12-15 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.736 0.720 0.736 0.736 0.736 48,915 0.7360 0.00%
2023-12-14 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.736 0.720 0.736 0.736 0.736 48,915 0.7360 2.27%
2023-12-13 0 0.880 0.880 0.910 0.880 0.900 60,500 54,025 0.8930 0.720 0.720 0.744 0.720 0.736 73,984 0.7302 -3.30%
2023-12-12 0 0.910 0.890 0.910 0.910 0.910 42,000 38,120 0.9076 0.744 0.728 0.744 0.744 0.744 51,361 0.7422 1.11%
2023-12-11 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.736 0.720 0.736 0.736 0.736 48,915 0.7360 0.00%
2023-12-08 0 0.900 0.900 0.910 0.890 0.910 48,000 43,520 0.9067 0.736 0.736 0.744 0.728 0.744 58,698 0.7414 1.12%
2023-12-07 0 0.890 0.870 0.890 0.890 0.910 88,000 79,120 0.8991 0.728 0.711 0.728 0.728 0.744 107,613 0.7352 -2.20%
2023-12-06 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.744 0.728 0.744 0.744 0.744 48,915 0.7441 2.25%
2023-12-05 0 0.890 0.870 0.890 0.890 0.910 80,000 72,000 0.9000 0.728 0.711 0.728 0.728 0.744 97,830 0.7360 4.71%
2023-12-04 0 0.850 0.850 0.900 0.850 0.900 120,000 105,200 0.8767 0.695 0.695 0.736 0.695 0.736 146,745 0.7169 0.00%
2023-12-01 0 0.850 0.840 0.850 0.850 0.910 116,000 101,280 0.8731 0.695 0.687 0.695 0.695 0.744 141,853 0.7140 -4.49%
2023-11-30 0 0.890 0.870 0.890 0.890 0.910 80,000 72,000 0.9000 0.728 0.711 0.728 0.728 0.744 97,830 0.7360 1.14%
2023-11-29 0 0.880 0.870 0.880 0.880 0.910 129,000 115,160 0.8927 0.720 0.711 0.720 0.720 0.744 157,751 0.7300 -1.12%
2023-11-28 0 0.890 0.890 0.910 0.890 0.910 44,000 39,960 0.9082 0.728 0.728 0.744 0.728 0.744 53,806 0.7427 -1.11%
2023-11-27 0 0.900 0.900 0.910 0.890 0.910 76,000 69,040 0.9084 0.736 0.736 0.744 0.728 0.744 92,938 0.7429 -1.10%
2023-11-24 0 0.910 0.890 0.910 0.910 0.910 44,000 40,040 0.9100 0.744 0.728 0.744 0.744 0.744 53,806 0.7441 0.00%
2023-11-23 0 0.910 0.890 0.910 0.910 0.910 80,000 72,800 0.9100 0.744 0.728 0.744 0.744 0.744 97,830 0.7441 0.00%
2023-11-22 0 0.910 0.910 - 0.900 0.910 76,000 68,880 0.9063 0.744 0.744 - 0.736 0.744 92,938 0.7411 0.00%
2023-11-21 0 0.910 0.910 - 0.900 0.910 96,000 87,200 0.9083 0.744 0.744 - 0.736 0.744 117,396 0.7428 0.00%
2023-11-20 0 0.910 0.900 0.910 - - 2,000 1,740 0.8700 0.744 0.736 0.744 - - 2,446 0.7114 0.00%
2023-11-17 0 0.910 0.910 - - - 0 0 - 0.744 0.744 - - - 0 - 0.00%
2023-11-16 0 0.910 0.910 - - - 0 0 - 0.744 0.744 - - - 0 - 0.00%
2023-11-15 0 0.910 0.890 - 0.910 0.910 56,000 50,960 0.9100 0.744 0.728 - 0.744 0.744 68,481 0.7441 2.25%
2023-11-14 0 0.890 0.890 0.910 0.880 0.910 86,000 76,980 0.8951 0.728 0.728 0.744 0.720 0.744 105,167 0.7320 -1.11%
2023-11-13 0 0.900 0.900 0.950 0.900 0.900 40,000 36,000 0.9000 0.736 0.736 0.777 0.736 0.736 48,915 0.7360 -5.26%
2023-11-10 0 0.950 0.790 0.950 0.970 0.970 4,000 3,880 0.9700 0.777 0.646 0.777 0.793 0.793 4,891 0.7932 -1.04%
2023-11-09 0 0.960 0.930 - 0.930 0.960 76,000 72,400 0.9526 0.785 0.761 - 0.761 0.785 92,938 0.7790 0.00%
2023-11-08 0 0.960 0.960 - 0.950 0.950 96,000 91,200 0.9500 0.785 0.785 - 0.777 0.777 117,396 0.7769 1.05%
2023-11-07 0 0.950 0.950 0.970 0.950 0.970 24,000 23,200 0.9667 0.777 0.777 0.793 0.777 0.793 29,349 0.7905 -1.04%
2023-11-06 0 0.960 0.960 0.970 0.900 0.970 80,000 76,560 0.9570 0.785 0.785 0.793 0.736 0.793 97,830 0.7826 -1.03%
2023-11-03 0 0.970 0.930 0.980 0.970 0.980 72,000 69,960 0.9717 0.793 0.761 0.801 0.793 0.801 88,047 0.7946 -1.02%
2023-11-02 0 0.980 0.920 0.990 0.980 1.000 104,000 103,680 0.9969 0.801 0.752 0.810 0.801 0.818 127,179 0.8152 -1.01%
2023-11-01 0 0.990 0.980 0.990 0.990 0.990 8,000 7,920 0.9900 0.810 0.801 0.810 0.810 0.810 9,783 0.8096 0.00%
2023-10-31 0 0.990 0.980 1.000 0.980 1.000 72,000 71,720 0.9961 0.810 0.801 0.818 0.801 0.818 88,047 0.8146 1.02%
2023-10-30 0 0.980 0.960 0.980 0.980 1.000 233,000 230,680 0.9900 0.801 0.785 0.801 0.801 0.818 284,929 0.8096 -2.00%
2023-10-27 0 1.000 1.000 1.050 1.000 1.050 8,000 8,200 1.0250 0.818 0.818 0.859 0.818 0.859 9,783 0.8382 -4.76%
2023-10-26 0 1.050 1.010 1.050 1.050 1.050 12,000 12,600 1.0500 0.859 0.826 0.859 0.859 0.859 14,674 0.8586 -1.87%
2023-10-25 0 1.070 1.060 1.070 1.050 1.070 156,000 166,360 1.0664 0.875 0.867 0.875 0.859 0.875 190,768 0.8721 1.90%
2023-10-24 0 1.050 1.000 1.050 - - 0 0 - 0.859 0.818 0.859 - - 0 - 0.00%
2023-10-20 0 1.050 1.010 1.050 1.050 1.050 8,000 8,400 1.0500 0.859 0.826 0.859 0.859 0.859 9,783 0.8586 -0.94%
2023-10-19 0 1.060 1.000 1.060 1.060 1.060 52,200 55,322 1.0598 0.867 0.818 0.867 0.867 0.867 63,834 0.8667 -3.64%
2023-10-18 0 1.100 1.080 1.130 1.100 1.100 40,000 44,000 1.1000 0.900 0.883 0.924 0.900 0.900 48,915 0.8995 0.00%
2023-10-17 0 1.100 1.100 1.150 - - 0 0 - 0.900 0.900 0.940 - - 0 - 0.00%
2023-10-16 0 1.100 1.100 1.150 - - 0 0 - 0.900 0.900 0.940 - - 0 - 0.00%
2023-10-13 0 1.100 1.100 1.160 1.100 1.150 12,000 13,600 1.1333 0.900 0.900 0.949 0.900 0.940 14,674 0.9268 -5.17%
2023-10-12 0 1.160 1.080 1.160 1.160 1.160 16,000 18,560 1.1600 0.949 0.883 0.949 0.949 0.949 19,566 0.9486 0.00%
2023-10-11 0 1.160 1.150 1.160 1.160 1.160 156,000 180,960 1.1600 0.949 0.940 0.949 0.949 0.949 190,768 0.9486 0.00%
2023-10-10 0 1.160 1.160 1.180 1.160 1.160 65,000 75,370 1.1595 0.949 0.949 0.965 0.949 0.949 79,487 0.9482 0.00%
2023-10-09 0 1.160 1.160 1.190 1.160 1.170 28,000 32,560 1.1629 0.949 0.949 0.973 0.949 0.957 34,240 0.9509 0.00%
2023-10-06 0 1.160 1.160 1.190 1.160 1.160 6,500 7,465 1.1485 0.949 0.949 0.973 0.949 0.949 7,949 0.9392 0.00%
2023-10-05 0 1.160 1.080 1.160 1.150 1.160 80,000 92,760 1.1595 0.949 0.883 0.949 0.940 0.949 97,830 0.9482 0.00%
2023-10-04 0 1.160 1.160 1.200 1.160 1.210 100,000 119,800 1.1980 0.949 0.949 0.981 0.949 0.989 122,287 0.9797 -4.92%
2023-10-03 0 1.220 1.150 1.260 1.130 1.240 20,040 24,168 1.2060 0.998 0.940 1.030 0.924 1.014 24,506 0.9862 -0.81%
2023-09-29 0 1.230 1.220 1.230 1.220 1.230 24,000 29,480 1.2283 1.006 0.998 1.006 0.998 1.006 29,349 1.0045 2.50%
2023-09-28 0 1.200 1.180 1.380 - - 400 460 1.1500 0.981 0.965 1.128 - - 489 0.9404 0.00%
2023-09-27 0 1.200 1.180 1.200 1.180 1.200 52,000 62,320 1.1985 0.981 0.965 0.981 0.965 0.981 63,589 0.9800 1.69%
2023-09-26 0 1.180 1.180 1.200 1.180 1.200 55,000 65,670 1.1940 0.965 0.965 0.981 0.965 0.981 67,258 0.9764 -1.67%
2023-09-25 0 1.200 1.200 1.260 1.200 1.300 68,000 83,680 1.2306 0.981 0.981 1.030 0.981 1.063 83,155 1.0063 -1.64%
2023-09-22 0 1.220 1.220 1.250 1.220 1.260 69,000 85,130 1.2338 0.998 0.998 1.022 0.998 1.030 84,378 1.0089 0.00%
2023-09-21 0 1.220 1.220 1.250 1.220 1.220 56,000 68,320 1.2200 0.998 0.998 1.022 0.998 0.998 68,481 0.9977 0.00%
2023-09-20 0 1.220 1.220 1.250 1.220 1.220 44,000 53,680 1.2200 0.998 0.998 1.022 0.998 0.998 53,806 0.9977 0.00%
2023-09-19 0 1.220 1.220 1.260 1.200 1.300 104,000 129,760 1.2477 0.998 0.998 1.030 0.981 1.063 127,179 1.0203 1.67%
2023-09-18 0 1.200 1.200 1.260 1.150 1.200 30,028 35,874 1.1947 0.981 0.981 1.030 0.940 0.981 36,720 0.9769 -1.64%
2023-09-15 0 1.220 1.180 1.240 1.210 1.220 52,000 63,080 1.2131 0.998 0.965 1.014 0.989 0.998 63,589 0.9920 3.39%
2023-09-14 0 1.180 1.160 1.180 1.150 1.180 144,000 169,800 1.1792 0.965 0.949 0.965 0.940 0.965 176,094 0.9643 0.00%
2023-09-13 0 1.180 1.180 1.240 1.180 1.180 76,000 89,520 1.1779 0.965 0.965 1.014 0.965 0.965 92,938 0.9632 0.00%
2023-09-12 0 1.180 1.180 1.200 1.180 1.180 52,000 61,360 1.1800 0.965 0.965 0.981 0.965 0.965 63,589 0.9649 -0.84%
2023-09-11 0 1.190 1.190 1.200 1.190 1.200 104,000 124,760 1.1996 0.973 0.973 0.981 0.973 0.981 127,179 0.9810 -0.83%
2023-09-07 0 1.200 1.150 1.200 1.200 1.220 206,500 251,300 1.2169 0.981 0.940 0.981 0.981 0.998 252,523 0.9952 -1.64%
2023-09-06 0 1.220 1.220 - - - 0 0 - 0.998 0.998 - - - 0 - 0.00%
2023-09-05 0 1.220 1.220 1.240 1.220 1.240 32,100 39,599 1.2336 0.998 0.998 1.014 0.998 1.014 39,254 1.0088 0.83%
2023-09-04 0 1.210 1.200 1.300 1.200 1.240 38,000 46,700 1.2289 0.989 0.981 1.063 0.981 1.014 46,469 1.0050 -2.42%
2023-08-31 0 1.240 1.130 1.240 - - 0 0 - 1.014 0.924 1.014 - - 0 - -4.62%
2023-08-30 0 1.300 1.130 1.300 1.100 1.300 244,000 287,600 1.1787 1.063 0.924 1.063 0.900 1.063 298,381 0.9639 7.44%
2023-08-29 0 1.210 1.130 1.210 1.210 1.210 28,000 33,880 1.2100 0.989 0.924 0.989 0.989 0.989 34,240 0.9895 -6.92%
2023-08-28 0 1.300 1.210 1.300 - - 0 0 - 1.063 0.989 1.063 - - 0 - 0.00%
2023-08-25 0 1.300 1.130 1.300 1.130 1.300 44,000 50,400 1.1455 1.063 0.924 1.063 0.924 1.063 53,806 0.9367 8.33%
2023-08-24 0 1.200 1.200 1.220 1.130 1.200 108,000 126,920 1.1752 0.981 0.981 0.998 0.924 0.981 132,070 0.9610 -0.83%
2023-08-23 0 1.210 1.170 1.300 1.210 1.210 41,000 49,540 1.2083 0.989 0.957 1.063 0.989 0.989 50,138 0.9881 -6.20%
2023-08-22 0 1.290 1.200 1.300 1.150 1.290 63,000 75,970 1.2059 1.055 0.981 1.063 0.940 1.055 77,041 0.9861 2.38%
2023-08-21 0 1.260 1.260 1.300 1.260 1.300 944,300 1,213,292 1.2849 1.030 1.030 1.063 1.030 1.063 1,154,759 1.0507 -1.56%
2023-08-18 0 1.280 1.280 1.290 1.280 1.310 68,000 87,480 1.2865 1.047 1.047 1.055 1.047 1.071 83,155 1.0520 -3.76%
2023-08-17 0 1.330 1.330 1.390 1.320 1.350 896,000 1,192,680 1.3311 1.088 1.088 1.137 1.079 1.104 1,095,694 1.0885 -3.62%
2023-08-16 0 1.380 1.370 1.400 1.380 1.400 569,500 795,955 1.3976 1.128 1.120 1.145 1.128 1.145 696,426 1.1429 -0.72%
2023-08-15 0 1.390 1.310 1.410 1.310 1.390 160,000 212,640 1.3290 1.137 1.071 1.153 1.071 1.137 195,660 1.0868 6.11%
2023-08-14 0 1.310 1.310 1.320 1.310 1.350 506,200 673,536 1.3306 1.071 1.071 1.079 1.071 1.104 619,018 1.0881 -2.96%
2023-08-11 0 1.350 1.350 1.370 1.330 1.380 49,000 66,170 1.3504 1.104 1.104 1.120 1.088 1.128 59,921 1.1043 -2.88%
2023-08-10 0 1.390 1.340 1.390 - - 0 0 - 1.137 1.096 1.137 - - 0 - 0.00%
2023-08-09 0 1.390 1.370 1.390 1.360 1.400 432,000 594,320 1.3757 1.137 1.120 1.137 1.112 1.145 528,281 1.1250 5.30%
2023-08-08 0 1.320 1.320 1.330 1.310 1.360 200,000 266,040 1.3302 1.079 1.079 1.088 1.071 1.112 244,575 1.0878 -3.65%
2023-08-07 0 1.370 1.370 1.400 1.370 1.450 860,000 1,195,280 1.3899 1.120 1.120 1.145 1.120 1.186 1,051,671 1.1366 -8.67%
2023-08-04 0 1.500 1.320 1.500 1.300 1.560 4,200,000 6,242,880 1.4864 1.227 1.079 1.227 1.063 1.276 5,136,066 1.2155 1.35%
2023-08-03 0 1.480 1.350 1.480 1.290 2.100 2,856,400 4,033,028 1.4119 1.210 1.104 1.210 1.055 1.717 3,493,014 1.1546 17.46%
2023-08-02 0 1.260 1.260 1.270 1.200 1.260 17,800 22,026 1.2374 1.030 1.030 1.039 0.981 1.030 21,767 1.0119 -1.56%
2023-08-01 0 1.280 1.280 1.300 1.280 1.320 133,000 172,790 1.2992 1.047 1.047 1.063 1.047 1.079 162,642 1.0624 -3.76%
2023-07-31 0 1.330 1.310 1.330 1.300 1.330 224,000 296,760 1.3248 1.088 1.071 1.088 1.063 1.088 273,924 1.0834 0.76%
2023-07-28 0 1.320 1.300 1.330 1.300 1.350 776,000 1,023,480 1.3189 1.079 1.063 1.088 1.063 1.104 948,949 1.0785 1.54%
2023-07-27 0 1.300 1.280 1.340 1.280 1.330 616,000 798,800 1.2968 1.063 1.047 1.096 1.047 1.088 753,290 1.0604 0.00%
2023-07-26 0 1.300 1.290 1.300 1.200 1.330 784,000 1,014,000 1.2934 1.063 1.055 1.063 0.981 1.088 958,732 1.0576 0.00%
2023-07-25 0 1.300 1.280 1.300 1.260 1.300 412,000 532,840 1.2933 1.063 1.047 1.063 1.030 1.063 503,824 1.0576 3.17%
2023-07-24 0 1.260 1.230 1.260 1.230 1.350 1,296,000 1,632,000 1.2593 1.030 1.006 1.030 1.006 1.104 1,584,843 1.0298 1.61%
2023-07-21 0 1.240 1.230 1.240 1.230 1.250 316,000 391,320 1.2384 1.014 1.006 1.014 1.006 1.022 386,428 1.0127 -0.80%
2023-07-20 0 1.250 1.130 1.250 1.070 1.250 2,076,160 2,533,024 1.2201 1.022 0.924 1.022 0.875 1.022 2,538,880 0.9977 0.00%
2023-07-19 0 1.250 1.200 1.250 1.250 1.250 28,000 35,000 1.2500 1.022 0.981 1.022 1.022 1.022 34,240 1.0222 0.00%
2023-07-18 0 1.250 1.160 1.250 1.250 1.250 16,000 20,000 1.2500 1.022 0.949 1.022 1.022 1.022 19,566 1.0222 0.00%
2023-07-14 0 1.250 1.220 1.250 1.220 1.250 204,000 254,520 1.2476 1.022 0.998 1.022 0.998 1.022 249,466 1.0203 0.00%
2023-07-13 0 1.250 1.240 1.250 1.190 1.250 217,000 269,300 1.2410 1.022 1.014 1.022 0.973 1.022 265,363 1.0148 0.00%
2023-07-12 0 1.250 1.240 1.250 1.220 1.250 220,000 272,600 1.2391 1.022 1.014 1.022 0.998 1.022 269,032 1.0133 0.00%
2023-07-11 0 1.250 1.240 1.250 1.160 1.250 229,000 283,270 1.2370 1.022 1.014 1.022 0.949 1.022 280,038 1.0115 0.81%
2023-07-10 0 1.240 1.230 1.240 1.220 1.250 197,900 242,947 1.2276 1.014 1.006 1.014 0.998 1.022 242,007 1.0039 1.64%
2023-07-07 0 1.220 1.100 1.250 1.100 1.230 236,840 289,695 1.2232 0.998 0.900 1.022 0.900 1.006 289,625 1.0002 2.52%
2023-07-06 0 1.190 1.120 1.190 1.190 1.190 65,040 77,293 1.1884 0.973 0.916 0.973 0.973 0.973 79,536 0.9718 0.00%
2023-07-05 0 1.190 1.100 1.190 1.190 1.260 128,000 153,960 1.2028 0.973 0.900 0.973 0.973 1.030 156,528 0.9836 -3.25%
2023-07-04 0 1.230 1.100 1.230 1.200 1.230 28,000 34,320 1.2257 1.006 0.900 1.006 0.981 1.006 34,240 1.0023 0.00%
2023-07-03 0 1.230 1.120 1.230 1.120 1.250 188,000 229,440 1.2204 1.006 0.916 1.006 0.916 1.022 229,900 0.9980 6.96%
2023-06-30 0 1.150 1.150 1.240 1.150 1.150 4,000 4,600 1.1500 0.940 0.940 1.014 0.940 0.940 4,891 0.9404 6.48%
2023-06-29 0 1.080 1.080 1.150 1.060 1.080 8,000 8,560 1.0700 0.883 0.883 0.940 0.867 0.883 9,783 0.8750 -3.57%
2023-06-28 0 1.120 1.060 1.120 1.120 1.200 149,000 172,610 1.1585 0.916 0.867 0.916 0.916 0.981 182,208 0.9473 0.00%
2023-06-27 0 1.120 1.120 1.140 1.120 1.120 8,000 8,960 1.1200 0.916 0.916 0.932 0.916 0.916 9,783 0.9159 -0.88%
2023-06-26 0 1.130 1.060 1.130 1.130 1.140 192,000 217,520 1.1329 0.924 0.867 0.924 0.924 0.932 234,792 0.9264 0.00%
2023-06-23 0 1.130 1.130 1.240 1.130 1.210 72,000 84,080 1.1678 0.924 0.924 1.014 0.924 0.989 88,047 0.9549 -8.87%
2023-06-21 0 1.240 1.210 1.250 1.230 1.280 287,000 360,350 1.2556 1.014 0.989 1.022 1.006 1.047 350,965 1.0267 2.48%
2023-06-20 0 1.210 1.210 1.230 1.210 1.260 108,000 131,280 1.2156 0.989 0.989 1.006 0.989 1.030 132,070 0.9940 0.83%
2023-06-19 0 1.200 1.200 1.260 1.200 1.200 24,000 28,800 1.2000 0.981 0.981 1.030 0.981 0.981 29,349 0.9813 -7.69%
2023-06-16 0 1.300 1.250 1.300 1.250 1.300 164,000 208,200 1.2695 1.063 1.022 1.063 1.022 1.063 200,551 1.0381 0.00%
2023-06-15 0 1.300 1.290 1.300 1.230 1.300 185,100 229,833 1.2417 1.063 1.055 1.063 1.006 1.063 226,354 1.0154 3.17%
2023-06-14 0 1.260 1.250 1.260 1.250 1.300 213,900 274,840 1.2849 1.030 1.022 1.030 1.022 1.063 261,573 1.0507 -3.08%
2023-06-13 0 1.300 1.270 1.300 1.210 1.300 348,000 432,960 1.2441 1.063 1.039 1.063 0.989 1.063 425,560 1.0174 6.56%
2023-06-12 0 1.220 1.180 1.220 1.180 1.230 428,000 510,800 1.1935 0.998 0.965 0.998 0.965 1.006 523,390 0.9759 6.09%
2023-06-09 0 1.150 1.150 1.170 1.150 1.170 136,000 156,480 1.1506 0.940 0.940 0.957 0.940 0.957 166,311 0.9409 0.00%
2023-06-08 0 1.150 1.050 1.100 1.140 1.150 20,000 22,880 1.1440 0.940 0.859 0.900 0.932 0.940 24,457 0.9355 0.00%
2023-06-07 0 1.150 1.140 1.200 1.140 1.220 384,000 454,818 1.1844 0.940 0.932 0.981 0.932 0.998 469,583 0.9686 6.48%
2023-06-06 0 1.080 1.000 1.080 - - 12,000 12,960 1.0800 0.883 0.818 0.883 - - 14,674 0.8832 -2.70%
2023-06-05 0 1.110 1.010 1.120 1.110 1.110 4,000 4,440 1.1100 0.908 0.826 0.916 0.908 0.908 4,891 0.9077 -2.63%
2023-06-02 0 1.140 1.080 1.250 1.080 1.160 336,000 382,320 1.1379 0.932 0.883 1.022 0.883 0.949 410,885 0.9305 -0.87%
2023-06-01 0 1.150 1.120 1.160 0.930 1.300 2,471,700 2,766,666 1.1193 0.940 0.916 0.949 0.761 1.063 3,022,575 0.9153 33.72%
2023-05-31 0 0.860 0.850 0.860 0.840 0.860 748,000 641,360 0.8574 0.703 0.695 0.703 0.687 0.703 914,709 0.7012 6.17%
2023-05-30 0 0.810 0.800 0.810 0.810 0.860 253,000 210,740 0.8330 0.662 0.654 0.662 0.662 0.703 309,387 0.6812 1.25%
2023-05-29 0 0.800 0.800 0.820 0.800 0.820 44,000 35,720 0.8118 0.654 0.654 0.671 0.654 0.671 53,806 0.6639 -1.23%
2023-05-25 0 0.810 0.810 0.890 0.810 0.840 124,000 102,640 0.8277 0.662 0.662 0.728 0.662 0.687 151,636 0.6769 1.25%
2023-05-24 0 0.800 0.780 0.810 0.790 0.830 160,000 129,160 0.8073 0.654 0.638 0.662 0.646 0.679 195,660 0.6601 2.56%
2023-05-23 0 0.780 0.780 0.800 0.760 0.860 655,100 524,252 0.8003 0.638 0.638 0.654 0.621 0.703 801,104 0.6544 -6.02%
2023-05-22 0 0.830 0.810 0.890 0.830 0.870 168,000 141,840 0.8443 0.679 0.662 0.728 0.679 0.711 205,443 0.6904 3.75%
2023-05-19 0 0.800 0.780 0.820 0.800 0.820 92,000 74,400 0.8087 0.654 0.638 0.671 0.654 0.671 112,504 0.6613 0.00%
2023-05-18 0 0.800 0.800 0.820 0.780 0.800 104,000 82,320 0.7915 0.654 0.654 0.671 0.638 0.654 127,179 0.6473 -2.44%
2023-05-17 0 0.820 0.820 0.840 0.780 0.870 128,000 107,760 0.8419 0.671 0.671 0.687 0.638 0.711 156,528 0.6884 -3.53%
2023-05-16 0 0.850 0.850 0.870 0.850 0.850 8,000 6,800 0.8500 0.695 0.695 0.711 0.695 0.695 9,783 0.6951 4.94%
2023-05-15 0 0.810 0.810 0.870 0.800 0.870 236,000 191,840 0.8129 0.662 0.662 0.711 0.654 0.711 288,598 0.6647 -7.95%
2023-05-12 0 0.880 0.880 0.950 0.850 0.880 18,000 15,240 0.8467 0.720 0.720 0.777 0.695 0.720 22,012 0.6924 -1.12%
2023-05-11 0 0.890 0.890 0.960 - - 0 0 - 0.728 0.728 0.785 - - 0 - 2.30%
2023-05-10 0 0.870 0.870 0.900 0.870 0.900 148,300 133,206 0.8982 0.711 0.711 0.736 0.711 0.736 181,352 0.7345 -5.43%
2023-05-09 0 0.920 0.920 0.930 0.900 0.980 86,000 79,540 0.9249 0.752 0.752 0.761 0.736 0.801 105,167 0.7563 2.22%
2023-05-08 0 0.900 0.900 0.920 0.900 0.920 80,000 72,800 0.9100 0.736 0.736 0.752 0.736 0.752 97,830 0.7441 3.45%
2023-05-05 0 0.870 0.870 0.900 0.870 0.900 55,000 49,000 0.8909 0.711 0.711 0.736 0.711 0.736 67,258 0.7285 -4.40%
2023-05-04 0 0.910 0.880 0.930 0.910 0.960 212,000 197,960 0.9338 0.744 0.720 0.761 0.744 0.785 259,249 0.7636 1.11%
2023-05-03 0 0.900 0.880 0.910 0.860 0.920 268,000 240,880 0.8988 0.736 0.720 0.744 0.703 0.752 327,730 0.7350 -3.23%
2023-05-02 0 0.930 0.910 0.930 0.890 0.970 524,000 490,360 0.9358 0.761 0.744 0.761 0.728 0.793 640,785 0.7652 9.41%
2023-04-28 0 0.850 0.850 0.890 0.840 0.860 216,060 182,808 0.8461 0.695 0.695 0.728 0.687 0.703 264,214 0.6919 3.66%
2023-04-27 0 0.820 0.820 0.840 0.820 0.880 428,000 365,280 0.8535 0.671 0.671 0.687 0.671 0.720 523,390 0.6979 -4.65%
2023-04-26 0 0.860 0.830 0.860 0.780 0.860 112,000 90,120 0.8046 0.703 0.679 0.703 0.638 0.703 136,962 0.6580 7.50%
2023-04-25 0 0.800 0.780 0.800 0.750 0.800 184,000 146,840 0.7980 0.654 0.638 0.654 0.613 0.654 225,009 0.6526 3.90%
2023-04-24 0 0.770 0.760 0.770 0.720 0.890 1,806,000 1,439,340 0.7970 0.630 0.621 0.630 0.589 0.728 2,208,509 0.6517 -15.38%
2023-04-21 0 0.910 0.900 0.910 0.900 0.910 140,000 126,800 0.9057 0.744 0.736 0.744 0.736 0.744 171,202 0.7406 3.41%
2023-04-20 0 0.880 0.860 0.910 0.880 0.920 228,000 205,920 0.9032 0.720 0.703 0.744 0.720 0.752 278,815 0.7386 0.00%
2023-04-19 0 0.880 0.850 0.900 0.880 0.880 104,000 91,520 0.8800 0.720 0.695 0.736 0.720 0.720 127,179 0.7196 2.33%
2023-04-18 0 0.860 0.860 0.910 0.820 0.900 212,000 179,040 0.8445 0.703 0.703 0.744 0.671 0.736 259,249 0.6906 -4.44%
2023-04-17 0 0.900 0.900 0.920 0.890 0.920 419,000 379,400 0.9055 0.736 0.736 0.752 0.728 0.752 512,384 0.7405 0.00%
2023-04-14 0 0.900 0.900 0.930 0.900 0.930 24,000 21,960 0.9150 0.736 0.736 0.761 0.736 0.761 29,349 0.7482 -3.23%
2023-04-13 0 0.930 0.910 0.930 0.910 0.930 92,000 84,920 0.9230 0.761 0.744 0.761 0.744 0.761 112,504 0.7548 2.20%
2023-04-12 0 0.910 0.910 0.930 0.910 0.910 97,600 90,208 0.9243 0.744 0.744 0.761 0.744 0.744 119,352 0.7558 -1.09%
2023-04-11 0 0.920 0.900 0.920 0.900 0.960 340,600 315,802 0.9272 0.752 0.736 0.752 0.736 0.785 416,511 0.7582 2.22%
2023-04-06 0 0.900 0.890 0.900 0.890 1.030 534,200 489,710 0.9167 0.736 0.728 0.736 0.728 0.842 653,259 0.7496 -10.89%
2023-04-04 0 1.010 0.990 1.010 1.010 1.010 40,000 40,400 1.0100 0.826 0.810 0.826 0.826 0.826 48,915 0.8259 -0.98%
2023-04-03 0 1.020 1.010 1.050 1.020 1.020 14,820 15,031 1.0142 0.834 0.826 0.859 0.834 0.834 18,123 0.8294 0.99%
2023-03-31 0 1.010 1.010 1.030 1.000 1.040 316,000 321,560 1.0176 0.826 0.826 0.842 0.818 0.850 386,428 0.8321 -1.94%
2023-03-30 0 1.030 1.030 1.040 1.030 1.040 200,200 207,120 1.0346 0.842 0.842 0.850 0.842 0.850 244,819 0.8460 0.00%
2023-03-29 0 1.030 1.030 1.080 1.020 1.080 104,000 108,400 1.0423 0.842 0.842 0.883 0.834 0.883 127,179 0.8523 -4.63%
2023-03-28 0 1.080 1.010 1.080 1.000 1.090 104,100 108,458 1.0419 0.883 0.826 0.883 0.818 0.891 127,301 0.8520 11.34%
2023-03-27 0 0.970 0.970 1.000 0.940 1.080 220,000 229,920 1.0451 0.793 0.793 0.818 0.769 0.883 269,032 0.8546 8.99%
2023-03-24 0 0.890 0.890 0.900 0.760 0.890 356,000 291,560 0.8190 0.728 0.728 0.736 0.621 0.728 435,343 0.6697 11.25%
2023-03-23 0 0.800 0.800 0.810 0.800 0.830 42,000 34,300 0.8167 0.654 0.654 0.662 0.654 0.679 51,361 0.6678 8.11%
2023-03-22 0 0.740 0.720 0.750 0.690 0.880 1,248,000 970,600 0.7777 0.605 0.589 0.613 0.564 0.720 1,526,145 0.6360 -10.84%
2023-03-21 0 0.830 0.820 0.850 0.800 1.020 661,000 587,990 0.8895 0.679 0.671 0.695 0.654 0.834 808,319 0.7274 -22.43%
2023-03-20 0 1.070 1.010 1.070 1.000 1.070 28,000 28,880 1.0314 0.875 0.826 0.875 0.818 0.875 34,240 0.8434 -0.93%
2023-03-17 0 1.080 1.000 1.080 1.080 1.080 100,220 108,213 1.0798 0.883 0.818 0.883 0.883 0.883 122,556 0.8830 -0.92%
2023-03-16 0 1.090 1.070 1.100 1.090 1.130 156,000 170,680 1.0941 0.891 0.875 0.900 0.891 0.924 190,768 0.8947 1.87%
2023-03-15 0 1.070 1.070 1.080 1.070 1.080 256,000 276,040 1.0783 0.875 0.875 0.883 0.875 0.883 313,055 0.8818 -0.93%
2023-03-14 0 1.080 1.080 1.100 1.060 1.100 348,000 373,120 1.0722 0.883 0.883 0.900 0.867 0.900 425,560 0.8768 -1.82%
2023-03-13 0 1.100 1.050 1.100 1.030 1.110 131,000 140,690 1.0740 0.900 0.859 0.900 0.842 0.908 160,196 0.8782 4.76%
2023-03-10 0 1.050 1.050 1.060 1.050 1.070 496,000 529,320 1.0672 0.859 0.859 0.867 0.859 0.875 606,545 0.8727 -1.87%
2023-03-09 0 1.070 1.050 1.090 1.050 1.100 580,000 629,240 1.0849 0.875 0.859 0.891 0.859 0.900 709,266 0.8872 7.00%
2023-03-08 0 1.000 1.000 1.050 0.980 1.120 185,000 190,680 1.0307 0.818 0.818 0.859 0.801 0.916 226,231 0.8429 -1.96%
2023-03-07 0 1.020 1.000 1.020 - - 0 0 - 0.834 0.818 0.834 - - 0 - -0.97%
2023-03-06 0 1.030 1.030 1.100 1.020 1.030 12,000 12,320 1.0267 0.842 0.842 0.900 0.834 0.842 14,674 0.8396 0.98%
2023-03-03 0 1.020 1.000 1.020 1.020 1.040 164,000 167,480 1.0212 0.834 0.818 0.834 0.834 0.850 200,551 0.8351 2.00%
2023-03-02 0 1.000 1.000 1.120 - - 0 0 - 0.818 0.818 0.916 - - 0 - 0.00%
2023-03-01 0 1.000 1.000 1.070 1.000 1.070 156,000 156,760 1.0049 0.818 0.818 0.875 0.818 0.875 190,768 0.8217 0.00%
2023-02-28 0 1.000 1.000 1.080 0.980 1.030 113,000 114,810 1.0160 0.818 0.818 0.883 0.801 0.842 138,185 0.8308 -0.99%
2023-02-27 0 1.010 1.010 1.080 - - 0 0 - 0.826 0.826 0.883 - - 0 - 0.00%
2023-02-24 0 1.010 1.000 1.080 1.010 1.010 368,000 371,680 1.0100 0.826 0.818 0.883 0.826 0.826 450,017 0.8259 0.00%
2023-02-23 0 1.010 1.010 1.080 1.000 1.010 12,000 12,080 1.0067 0.826 0.826 0.883 0.818 0.826 14,674 0.8232 0.00%
2023-02-22 0 1.010 1.010 1.080 1.000 1.000 36,000 36,000 1.0000 0.826 0.826 0.883 0.818 0.818 44,023 0.8177 1.00%
2023-02-21 0 1.000 1.000 1.080 1.000 1.000 4,000 4,000 1.0000 0.818 0.818 0.883 0.818 0.818 4,891 0.8177 0.00%
2023-02-20 0 1.000 1.000 1.080 1.000 1.000 12,016 12,017 1.0001 0.818 0.818 0.883 0.818 0.818 14,694 0.8178 0.00%
2023-02-17 0 1.000 1.000 1.080 - - 0 0 - 0.818 0.818 0.883 - - 0 - 0.00%
2023-02-16 0 1.000 1.000 1.030 1.000 1.000 102,500 102,425 0.9993 0.818 0.818 0.842 0.818 0.818 125,344 0.8171 -0.99%
2023-02-15 0 1.010 1.000 1.010 1.020 1.040 52,000 53,600 1.0308 0.826 0.818 0.826 0.834 0.850 63,589 0.8429 -2.88%
2023-02-14 0 1.040 1.000 1.060 1.020 1.040 121,000 125,650 1.0384 0.850 0.818 0.867 0.834 0.850 147,968 0.8492 0.00%
2023-02-13 0 1.040 1.040 1.080 1.040 1.050 65,000 68,180 1.0489 0.850 0.850 0.883 0.850 0.859 79,487 0.8578 -0.95%
2023-02-10 0 1.050 1.030 1.050 - - 0 0 - 0.859 0.842 0.859 - - 0 - 0.00%
2023-02-09 0 1.050 0.990 1.050 1.050 1.050 21,000 22,010 1.0481 0.859 0.810 0.859 0.859 0.859 25,680 0.8571 0.00%
2023-02-08 0 1.050 1.040 1.050 1.040 1.050 140,260 146,342 1.0434 0.859 0.850 0.859 0.850 0.859 171,520 0.8532 1.94%
2023-02-07 0 1.030 1.020 1.080 1.030 1.030 20,000 20,600 1.0300 0.842 0.834 0.883 0.842 0.842 24,457 0.8423 4.04%
2023-02-06 0 0.990 0.990 1.010 0.990 1.030 128,000 129,560 1.0122 0.810 0.810 0.826 0.810 0.842 156,528 0.8277 0.00%
2023-02-03 0 0.990 0.990 1.070 0.990 1.000 29,000 28,930 0.9976 0.810 0.810 0.875 0.810 0.818 35,463 0.8158 -1.00%
2023-02-02 0 1.000 1.000 1.040 1.000 1.000 8,000 8,000 1.0000 0.818 0.818 0.850 0.818 0.818 9,783 0.8177 0.00%
2023-02-01 0 1.000 1.000 1.090 1.000 1.100 108,000 108,520 1.0048 0.818 0.818 0.891 0.818 0.900 132,070 0.8217 0.00%
2023-01-31 0 1.000 1.000 1.010 0.940 1.020 120,520 121,123 1.0050 0.818 0.818 0.826 0.769 0.834 147,381 0.8218 2.04%
2023-01-30 0 0.980 0.980 1.010 0.970 1.010 272,000 270,080 0.9929 0.801 0.801 0.826 0.793 0.826 332,621 0.8120 -8.41%
2023-01-27 0 1.070 1.000 1.070 0.860 1.100 128,000 124,880 0.9756 0.875 0.818 0.875 0.703 0.900 156,528 0.7978 17.58%
2023-01-26 0 0.910 0.840 0.870 0.880 1.100 479,920 485,159 1.0109 0.744 0.687 0.711 0.720 0.900 586,881 0.8267 -12.50%
2023-01-20 0 1.040 1.040 1.080 1.000 1.040 133,000 137,050 1.0305 0.850 0.850 0.883 0.818 0.850 162,642 0.8426 7.22%
2023-01-19 0 0.970 0.970 1.030 0.950 0.950 4,000 3,800 0.9500 0.793 0.793 0.842 0.777 0.777 4,891 0.7769 3.19%
2023-01-18 0 0.940 0.940 1.030 - - 320 284 0.8875 0.769 0.769 0.842 - - 391 0.7257 1.08%
2023-01-17 0 0.930 0.930 1.030 0.930 0.930 8,000 7,520 0.9400 0.761 0.761 0.842 0.761 0.761 9,783 0.7687 -9.71%
2023-01-16 0 1.030 1.000 1.030 0.970 1.030 137,200 139,204 1.0146 0.842 0.818 0.842 0.793 0.842 167,778 0.8297 6.19%
2023-01-13 0 0.970 0.960 0.990 0.970 0.990 196,000 191,880 0.9790 0.793 0.785 0.810 0.793 0.810 239,683 0.8006 -2.02%
2023-01-12 0 0.990 0.960 1.000 0.990 0.990 80,000 79,520 0.9940 0.810 0.785 0.818 0.810 0.810 97,830 0.8128 0.00%
2023-01-11 0 0.990 0.960 1.010 0.980 1.040 149,920 150,610 1.0046 0.810 0.785 0.826 0.801 0.850 183,333 0.8215 -1.98%
2023-01-10 0 1.010 1.000 1.010 0.810 1.050 356,000 343,280 0.9643 0.826 0.818 0.826 0.662 0.859 435,343 0.7885 -1.94%
2023-01-09 0 1.030 1.030 1.100 1.010 1.110 676,000 740,680 1.0957 0.842 0.842 0.900 0.826 0.908 826,662 0.8960 -6.36%
2023-01-06 0 1.100 1.100 1.200 1.070 1.260 343,000 406,550 1.1853 0.900 0.900 0.981 0.875 1.030 419,445 0.9693 -12.70%
2023-01-05 0 1.260 1.260 1.290 1.250 1.350 1,732,000 2,256,040 1.3026 1.030 1.030 1.055 1.022 1.104 2,118,016 1.0652 0.80%
2023-01-04 0 1.250 1.250 1.270 0.840 1.300 2,814,800 3,305,552 1.1743 1.022 1.022 1.039 0.687 1.063 3,442,143 0.9603 47.06%
2023-01-03 0 0.850 0.850 0.870 0.700 0.870 156,000 133,320 0.8546 0.695 0.695 0.711 0.572 0.711 190,768 0.6989 21.43%
2022-12-30 0 0.700 0.700 0.790 - - 0 0 - 0.572 0.572 0.646 - - 0 - 4.48%
2022-12-29 0 0.670 0.670 0.790 0.670 0.670 24,060 16,117 0.6699 0.548 0.548 0.646 0.548 0.548 29,422 0.5478 0.00%
2022-12-28 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-12-23 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-12-22 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-12-21 0 0.670 0.670 0.790 0.670 0.670 10,000 6,600 0.6600 0.548 0.548 0.646 0.548 0.548 12,229 0.5397 0.00%
2022-12-20 0 0.670 0.670 0.820 0.670 0.670 16,000 10,720 0.6700 0.548 0.548 0.671 0.548 0.548 19,566 0.5479 0.00%
2022-12-19 0 0.670 0.660 0.720 - - 0 0 - 0.548 0.540 0.589 - - 0 - 0.00%
2022-12-16 0 0.670 0.670 0.720 0.670 0.690 80,000 54,800 0.6850 0.548 0.548 0.589 0.548 0.564 97,830 0.5602 -2.90%
2022-12-15 0 0.690 0.690 0.730 0.650 0.690 24,500 16,485 0.6729 0.564 0.564 0.597 0.532 0.564 29,960 0.5502 -2.82%
2022-12-14 0 0.710 0.710 0.750 - - 0 0 - 0.581 0.581 0.613 - - 0 - 0.00%
2022-12-13 0 0.710 0.710 0.760 - - 0 0 - 0.581 0.581 0.621 - - 0 - 0.00%
2022-12-12 0 0.710 0.710 0.740 - - 0 0 - 0.581 0.581 0.605 - - 0 - 2.90%
2022-12-09 0 0.690 0.690 0.740 0.690 0.690 12,000 8,280 0.6900 0.564 0.564 0.605 0.564 0.564 14,674 0.5642 0.00%
2022-12-08 0 0.690 0.690 0.750 0.690 0.690 10,000 6,800 0.6800 0.564 0.564 0.613 0.564 0.564 12,229 0.5561 1.47%
2022-12-07 0 0.680 0.680 0.770 0.680 0.680 4,000 2,720 0.6800 0.556 0.556 0.630 0.556 0.556 4,891 0.5561 4.62%
2022-12-06 0 0.650 0.650 0.690 - - 0 0 - 0.532 0.532 0.564 - - 0 - 0.00%
2022-12-05 0 0.650 0.630 0.650 0.630 0.650 80,000 51,920 0.6490 0.532 0.515 0.532 0.515 0.532 97,830 0.5307 0.00%
2022-12-02 0 0.650 0.650 0.750 - - 1,200 754 0.6283 0.532 0.532 0.613 - - 1,467 0.5138 1.56%
2022-12-01 0 0.640 0.640 0.750 0.630 0.650 68,200 44,160 0.6475 0.523 0.523 0.613 0.515 0.532 83,400 0.5295 0.00%
2022-11-30 0 0.640 0.640 0.750 0.640 0.660 64,000 42,160 0.6588 0.523 0.523 0.613 0.523 0.540 78,264 0.5387 1.59%
2022-11-29 0 0.630 0.630 0.650 - - 0 0 - 0.515 0.515 0.532 - - 0 - 3.28%
2022-11-28 0 0.610 0.610 0.650 0.610 0.630 64,000 40,240 0.6288 0.499 0.499 0.532 0.499 0.515 78,264 0.5142 -1.61%
2022-11-25 0 0.620 0.620 0.650 0.620 0.640 64,000 40,880 0.6388 0.507 0.507 0.532 0.507 0.523 78,264 0.5223 -3.12%
2022-11-24 0 0.640 0.640 0.650 - - 0 0 - 0.523 0.523 0.532 - - 0 - 1.59%
2022-11-23 0 0.630 0.630 0.650 0.600 0.660 144,000 93,840 0.6517 0.515 0.515 0.532 0.491 0.540 176,094 0.5329 -4.55%
2022-11-22 0 0.660 0.640 0.800 0.660 0.660 60,000 39,600 0.6600 0.540 0.523 0.654 0.540 0.540 73,372 0.5397 0.00%
2022-11-21 0 0.660 0.640 0.800 0.660 0.660 60,300 39,783 0.6598 0.540 0.523 0.654 0.540 0.540 73,739 0.5395 0.00%
2022-11-18 0 0.660 0.640 0.800 0.660 0.660 128,000 84,480 0.6600 0.540 0.523 0.654 0.540 0.540 156,528 0.5397 1.54%
2022-11-17 0 0.650 0.640 0.650 0.660 0.660 120,000 79,200 0.6600 0.532 0.523 0.532 0.540 0.540 146,745 0.5397 1.56%
2022-11-16 0 0.640 0.640 0.900 0.640 0.660 64,000 42,160 0.6588 0.523 0.523 0.736 0.523 0.540 78,264 0.5387 -1.54%
2022-11-15 0 0.650 0.650 0.900 0.640 0.660 92,000 60,360 0.6561 0.532 0.532 0.736 0.523 0.540 112,504 0.5365 0.00%
2022-11-14 0 0.650 0.650 0.670 0.650 0.670 64,400 43,048 0.6684 0.532 0.532 0.548 0.532 0.548 78,753 0.5466 -1.52%
2022-11-11 0 0.660 0.640 - 0.660 0.660 60,200 39,720 0.6598 0.540 0.523 - 0.540 0.540 73,617 0.5395 3.13%
2022-11-10 0 0.640 0.640 0.690 0.640 0.660 108,000 70,320 0.6511 0.523 0.523 0.564 0.523 0.540 132,070 0.5324 0.00%
2022-11-09 0 0.640 0.640 0.690 0.640 0.660 64,000 42,160 0.6588 0.523 0.523 0.564 0.523 0.540 78,264 0.5387 0.00%
2022-11-08 0 0.640 0.640 0.650 0.640 0.660 72,000 47,280 0.6567 0.523 0.523 0.532 0.523 0.540 88,047 0.5370 -1.54%
2022-11-07 0 0.650 0.650 0.670 0.650 0.670 124,000 83,000 0.6694 0.532 0.532 0.548 0.532 0.548 151,636 0.5474 -4.41%
2022-11-04 0 0.680 0.680 0.880 0.680 0.680 28,000 19,040 0.6800 0.556 0.556 0.720 0.556 0.556 34,240 0.5561 7.94%
2022-11-03 0 0.630 0.630 0.650 0.630 0.670 296,000 193,680 0.6543 0.515 0.515 0.532 0.515 0.548 361,970 0.5351 -7.35%
2022-11-02 0 0.680 0.680 0.690 0.680 0.680 44,000 29,920 0.6800 0.556 0.556 0.564 0.556 0.556 53,806 0.5561 1.49%
2022-11-01 0 0.670 0.670 0.690 0.670 0.690 64,000 44,080 0.6888 0.548 0.548 0.564 0.548 0.564 78,264 0.5632 8.06%
2022-10-31 0 0.620 0.630 0.700 0.570 0.770 469,100 308,544 0.6577 0.507 0.515 0.572 0.466 0.630 573,650 0.5379 14.81%
2022-10-28 0 0.540 0.540 0.650 0.530 0.690 728,200 435,092 0.5975 0.442 0.442 0.532 0.433 0.564 890,496 0.4886 -21.74%
2022-10-27 0 0.690 0.690 0.790 - - 0 0 - 0.564 0.564 0.646 - - 0 - 0.00%
2022-10-26 0 0.690 0.690 0.790 - - 0 0 - 0.564 0.564 0.646 - - 0 - 0.00%
2022-10-25 0 0.690 0.690 0.790 0.690 0.690 8,000 5,520 0.6900 0.564 0.564 0.646 0.564 0.564 9,783 0.5642 0.00%
2022-10-24 0 0.690 0.690 0.790 - - 0 0 - 0.564 0.564 0.646 - - 0 - 1.47%
2022-10-21 0 0.680 0.680 0.790 - - 0 0 - 0.556 0.556 0.646 - - 0 - 1.49%
2022-10-20 0 0.670 0.670 0.790 0.670 0.670 9,000 6,000 0.6667 0.548 0.548 0.646 0.548 0.548 11,006 0.5452 0.00%
2022-10-19 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-18 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-17 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-14 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-13 0 0.670 0.670 0.790 - - 2,200 1,408 0.6400 0.548 0.548 0.646 - - 2,690 0.5234 0.00%
2022-10-12 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-11 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-10 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-07 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-06 0 0.670 0.670 0.760 - - 300 186 0.6200 0.548 0.548 0.621 - - 367 0.5070 0.00%
2022-10-05 0 0.670 0.670 0.790 - - 0 0 - 0.548 0.548 0.646 - - 0 - 0.00%
2022-10-03 0 0.670 0.670 0.770 - - 0 0 - 0.548 0.548 0.630 - - 0 - 0.00%
2022-09-30 0 0.670 0.670 0.690 0.670 0.690 69,000 47,410 0.6871 0.548 0.548 0.564 0.548 0.564 84,378 0.5619 -2.90%
2022-09-29 0 0.690 0.690 0.710 0.690 0.710 64,000 45,360 0.7088 0.564 0.564 0.581 0.564 0.581 78,264 0.5796 -2.82%
2022-09-28 0 0.710 0.710 0.790 0.710 0.710 28,000 19,880 0.7100 0.581 0.581 0.646 0.581 0.581 34,240 0.5806 0.00%
2022-09-27 0 0.710 0.710 0.800 0.710 0.710 10,400 7,564 0.7273 0.581 0.581 0.654 0.581 0.581 12,718 0.5948 0.00%
2022-09-26 0 0.710 0.710 0.780 - - 0 0 - 0.581 0.581 0.638 - - 0 - 0.00%
2022-09-23 0 0.710 0.690 0.710 0.710 0.710 60,000 42,600 0.7100 0.581 0.564 0.581 0.581 0.581 73,372 0.5806 0.00%
2022-09-22 0 0.710 0.710 0.780 - - 0 0 - 0.581 0.581 0.638 - - 0 - 0.00%
2022-09-21 0 0.710 0.710 0.780 0.710 0.710 10,800 7,584 0.7022 0.581 0.581 0.638 0.581 0.581 13,207 0.5742 0.00%
2022-09-20 0 0.710 0.710 0.780 0.710 0.710 12,000 8,520 0.7100 0.581 0.581 0.638 0.581 0.581 14,674 0.5806 0.00%
2022-09-19 0 0.710 0.710 0.780 - - 1,000 660 0.6600 0.581 0.581 0.638 - - 1,223 0.5397 0.00%
2022-09-16 0 0.710 0.710 0.780 0.710 0.710 8,600 6,076 0.7065 0.581 0.581 0.638 0.581 0.581 10,517 0.5777 0.00%
2022-09-15 0 0.710 0.710 0.780 0.710 0.710 8,000 5,680 0.7100 0.581 0.581 0.638 0.581 0.581 9,783 0.5806 0.00%
2022-09-14 0 0.710 0.710 0.780 - - 1,300 884 0.6800 0.581 0.581 0.638 - - 1,590 0.5561 0.00%
2022-09-13 0 0.710 0.710 0.780 - - 0 0 - 0.581 0.581 0.638 - - 0 - 0.00%
2022-09-09 0 0.710 0.710 0.780 - - 440 286 0.6500 0.581 0.581 0.638 - - 538 0.5315 0.00%
2022-09-08 0 0.710 0.710 0.780 - - 3,000 1,980 0.6600 0.581 0.581 0.638 - - 3,669 0.5397 0.00%
2022-09-07 0 0.710 0.710 0.780 - - 0 0 - 0.581 0.581 0.638 - - 0 - 0.00%
2022-09-06 0 0.710 0.710 0.780 - - 0 0 - 0.581 0.581 0.638 - - 0 - 0.00%
2022-09-05 0 0.710 0.710 0.780 0.710 0.710 8,000 5,680 0.7100 0.581 0.581 0.638 0.581 0.581 9,783 0.5806 -1.39%
2022-09-02 0 0.720 0.720 0.780 - - 0 0 - 0.589 0.589 0.638 - - 0 - 0.00%
2022-09-01 0 0.720 0.720 0.780 - - 0 0 - 0.589 0.589 0.638 - - 0 - 1.41%
2022-08-31 0 0.710 0.710 0.780 0.710 0.710 12,000 8,520 0.7100 0.581 0.581 0.638 0.581 0.581 14,674 0.5806 0.00%
2022-08-30 0 0.710 0.710 0.770 - - 0 0 - 0.581 0.581 0.630 - - 0 - 0.00%
2022-08-29 0 0.710 0.710 0.790 0.710 0.730 88,000 63,760 0.7245 0.581 0.581 0.646 0.581 0.597 107,613 0.5925 -2.74%
2022-08-26 0 0.730 0.730 0.790 0.730 0.730 6,100 4,390 0.7197 0.597 0.597 0.646 0.597 0.597 7,460 0.5885 0.00%
2022-08-25 0 0.730 0.730 0.790 0.730 0.730 5,000 3,620 0.7240 0.597 0.597 0.646 0.597 0.597 6,114 0.5920 0.00%
2022-08-24 0 0.730 0.730 0.790 - - 1,000 700 0.7000 0.597 0.597 0.646 - - 1,223 0.5724 0.00%
2022-08-23 0 0.730 0.730 0.790 0.730 0.730 4,000 2,920 0.7300 0.597 0.597 0.646 0.597 0.597 4,891 0.5970 0.00%
2022-08-22 0 0.730 0.730 0.790 - - 0 0 - 0.597 0.597 0.646 - - 0 - 0.00%
2022-08-19 0 0.730 0.730 0.790 - - 0 0 - 0.597 0.597 0.646 - - 0 - 0.00%
2022-08-18 0 0.730 0.730 0.790 0.730 0.730 33,000 24,050 0.7288 0.597 0.597 0.646 0.597 0.597 40,355 0.5960 0.00%
2022-08-17 0 0.730 0.730 0.790 - - 0 0 - 0.597 0.597 0.646 - - 0 - 0.00%
2022-08-16 0 0.730 0.680 0.790 0.730 0.790 172,440 132,783 0.7700 0.597 0.556 0.646 0.597 0.646 210,872 0.6297 -7.59%
2022-08-15 0 0.790 0.790 0.800 0.790 0.790 18,000 14,160 0.7867 0.646 0.646 0.654 0.646 0.646 22,012 0.6433 0.00%
2022-08-12 0 0.790 0.790 0.800 - - 1,500 1,140 0.7600 0.646 0.646 0.654 - - 1,834 0.6215 0.00%
2022-08-11 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-08-10 0 0.790 0.790 0.800 0.790 0.790 4,000 3,160 0.7900 0.646 0.646 0.654 0.646 0.646 4,891 0.6460 0.00%
2022-08-09 0 0.790 0.770 0.790 0.790 0.790 60,000 47,400 0.7900 0.646 0.630 0.646 0.646 0.646 73,372 0.6460 0.00%
2022-08-08 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-08-05 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.646 0.646 0.654 0.646 0.646 48,915 0.6460 0.00%
2022-08-04 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-08-03 0 0.790 0.790 0.800 0.790 0.790 52,000 41,080 0.7900 0.646 0.646 0.654 0.646 0.646 63,589 0.6460 0.00%
2022-08-02 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.646 0.646 0.654 0.646 0.646 24,457 0.6460 0.00%
2022-08-01 0 0.790 0.790 0.800 0.790 0.790 32,000 25,280 0.7900 0.646 0.646 0.654 0.646 0.646 39,132 0.6460 0.00%
2022-07-29 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.646 0.646 0.654 0.646 0.646 24,457 0.6460 0.00%
2022-07-28 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.646 0.646 0.654 0.646 0.646 9,783 0.6460 0.00%
2022-07-27 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-07-26 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-07-25 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-07-22 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-07-21 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-07-20 0 0.790 0.790 0.800 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2022-07-19 0 0.790 0.790 0.840 - - 0 0 - 0.646 0.646 0.687 - - 0 - 0.00%
2022-07-18 0 0.790 0.790 0.840 0.790 0.790 4,000 3,160 0.7900 0.646 0.646 0.687 0.646 0.646 4,891 0.6460 0.00%
2022-07-15 0 0.790 0.790 0.840 0.790 0.790 4,200 3,312 0.7886 0.646 0.646 0.687 0.646 0.646 5,136 0.6449 0.00%
2022-07-14 0 0.790 0.790 0.840 - - 300 228 0.7600 0.646 0.646 0.687 - - 367 0.6215 0.00%
2022-07-13 0 0.790 0.790 0.830 0.790 0.790 29,000 22,880 0.7890 0.646 0.646 0.679 0.646 0.646 35,463 0.6452 0.00%
2022-07-12 0 0.790 0.790 0.850 - - 20,000 15,800 0.7900 0.646 0.646 0.695 - - 24,457 0.6460 0.00%
2022-07-11 0 0.790 0.790 0.870 - - 0 0 - 0.646 0.646 0.711 - - 0 - 0.00%
2022-07-08 0 0.790 0.790 0.880 - - 0 0 - 0.646 0.646 0.720 - - 0 - 0.00%
2022-07-07 0 0.790 0.790 0.880 0.790 0.790 32,000 25,280 0.7900 0.646 0.646 0.720 0.646 0.646 39,132 0.6460 0.00%
2022-07-06 0 0.790 0.790 0.930 0.790 0.790 7,640 5,890 0.7709 0.646 0.646 0.761 0.646 0.646 9,343 0.6304 2.60%
2022-07-05 0 0.770 0.770 0.880 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2022-07-04 0 0.770 0.770 0.790 0.770 0.810 192,000 152,800 0.7958 0.630 0.630 0.646 0.630 0.662 234,792 0.6508 -4.94%
2022-06-30 0 0.810 0.810 0.930 0.810 0.810 37,000 29,940 0.8092 0.662 0.662 0.761 0.662 0.662 45,246 0.6617 1.25%
2022-06-29 0 0.800 0.800 0.820 0.800 0.800 12,200 9,754 0.7995 0.654 0.654 0.671 0.654 0.654 14,919 0.6538 0.00%
2022-06-28 0 0.800 0.780 0.800 0.790 0.800 121,000 96,720 0.7993 0.654 0.638 0.654 0.646 0.654 147,968 0.6537 -2.44%
2022-06-27 0 0.820 0.820 0.880 0.820 0.820 29,000 23,800 0.8207 0.671 0.671 0.720 0.671 0.671 35,463 0.6711 2.50%
2022-06-24 0 0.800 0.770 0.890 0.800 1.130 276,000 245,840 0.8907 0.654 0.630 0.728 0.654 0.924 337,513 0.7284 -1.23%
2022-06-23 0 0.810 0.810 - 0.810 0.810 40,000 32,280 0.8070 0.662 0.662 - 0.662 0.662 48,915 0.6599 1.25%
2022-06-22 0 0.800 0.800 0.810 0.800 0.810 92,000 74,200 0.8065 0.654 0.654 0.662 0.654 0.662 112,504 0.6595 -1.23%
2022-06-21 0 0.810 0.800 0.810 0.810 0.810 60,800 49,208 0.8093 0.662 0.654 0.662 0.662 0.662 74,351 0.6618 0.00%
2022-06-20 0 0.810 0.810 - - - 0 0 - 0.662 0.662 - - - 0 - 0.00%
2022-06-17 0 0.810 0.810 - 0.810 0.810 56,000 45,360 0.8100 0.662 0.662 - 0.662 0.662 68,481 0.6624 0.00%
2022-06-16 0 0.810 0.810 - 0.810 0.810 15,300 12,248 0.8005 0.662 0.662 - 0.662 0.662 18,710 0.6546 0.00%
2022-06-15 0 0.810 0.810 - 0.810 0.810 40,000 32,400 0.8100 0.662 0.662 - 0.662 0.662 48,915 0.6624 0.00%
2022-06-14 0 0.810 0.810 - 0.810 0.810 28,000 22,680 0.8100 0.662 0.662 - 0.662 0.662 34,240 0.6624 0.00%
2022-06-13 0 0.810 0.810 0.860 0.810 0.810 24,000 19,440 0.8100 0.662 0.662 0.703 0.662 0.662 29,349 0.6624 -5.81%
2022-06-10 0 0.860 0.860 0.970 0.860 0.860 16,000 13,760 0.8600 0.703 0.703 0.793 0.703 0.703 19,566 0.7033 1.18%
2022-06-09 0 0.850 0.780 0.860 0.800 1.150 264,000 246,440 0.9335 0.695 0.638 0.703 0.654 0.940 322,838 0.7634 6.25%
2022-06-08 0 0.800 0.800 - 0.800 0.800 44,000 35,200 0.8000 0.654 0.654 - 0.654 0.654 53,806 0.6542 0.00%
2022-06-07 0 0.800 0.800 - - - 0 0 - 0.654 0.654 - - - 0 - 0.00%
2022-06-06 0 0.800 0.800 0.840 0.800 0.800 22,340 17,801 0.7968 0.654 0.654 0.687 0.654 0.654 27,319 0.6516 -6.98%
2022-06-02 0 0.860 0.850 - 0.850 0.860 8,500 7,255 0.8535 0.703 0.695 - 0.695 0.703 10,394 0.6980 0.00%
2022-06-01 0 0.860 0.860 0.900 0.780 1.290 600,000 611,160 1.0186 0.703 0.703 0.736 0.638 1.055 733,724 0.8330 17.81%
2022-05-31 0 0.730 0.730 0.800 0.730 0.740 137,500 101,295 0.7367 0.597 0.597 0.654 0.597 0.605 168,145 0.6024 0.00%
2022-05-30 0 0.730 0.730 0.800 0.730 0.730 24,000 17,520 0.7300 0.597 0.597 0.654 0.597 0.597 29,349 0.5970 -1.35%
2022-05-27 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.605 0.605 0.638 0.605 0.605 48,915 0.6051 1.37%
2022-05-26 0 0.730 0.730 0.800 0.720 0.750 144,000 105,800 0.7347 0.597 0.597 0.654 0.589 0.613 176,094 0.6008 -5.19%
2022-05-25 0 0.770 0.770 0.800 - - 0 0 - 0.630 0.630 0.654 - - 0 - 0.00%
2022-05-24 0 0.770 0.770 0.800 - - 2,000 1,480 0.7400 0.630 0.630 0.654 - - 2,446 0.6051 2.67%
2022-05-23 0 0.750 0.730 0.770 0.750 0.770 136,000 103,520 0.7612 0.613 0.597 0.630 0.613 0.630 166,311 0.6224 -2.60%
2022-05-20 0 0.770 0.770 0.800 - - 0 0 - 0.630 0.630 0.654 - - 0 - 0.00%
2022-05-19 0 0.770 0.770 0.800 0.770 0.790 96,000 75,120 0.7825 0.630 0.630 0.654 0.630 0.646 117,396 0.6399 -2.53%
2022-05-18 0 0.790 0.770 0.800 0.790 0.790 61,420 48,450 0.7888 0.646 0.630 0.654 0.646 0.646 75,109 0.6451 0.00%
2022-05-17 0 0.790 0.770 0.800 0.790 0.790 60,780 47,992 0.7896 0.646 0.630 0.654 0.646 0.646 74,326 0.6457 0.00%
2022-05-16 0 0.790 0.770 0.800 0.760 0.800 56,200 43,026 0.7656 0.646 0.630 0.654 0.621 0.654 68,725 0.6261 3.95%
2022-05-13 0 0.760 0.740 0.780 0.760 0.780 180,000 138,000 0.7667 0.621 0.605 0.638 0.621 0.638 220,117 0.6269 -2.56%
2022-05-12 0 0.780 0.770 0.780 0.790 0.790 68,000 53,720 0.7900 0.638 0.630 0.638 0.646 0.646 83,155 0.6460 -1.27%
2022-05-11 0 0.790 0.790 - 0.790 0.790 4,000 3,160 0.7900 0.646 0.646 - 0.646 0.646 4,891 0.6460 0.00%
2022-05-10 0 0.790 0.770 0.810 0.790 0.810 120,000 96,000 0.8000 0.646 0.630 0.662 0.646 0.662 146,745 0.6542 -2.47%
2022-05-06 0 0.810 0.810 1.000 - - 0 0 - 0.662 0.662 0.818 - - 0 - 1.25%
2022-05-05 0 0.800 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.654 0.646 0.662 0.662 0.662 73,372 0.6624 -2.44%
2022-05-04 0 0.820 0.810 0.830 0.830 0.840 116,000 96,520 0.8321 0.671 0.662 0.679 0.679 0.687 141,853 0.6804 0.00%
2022-05-03 0 0.820 0.810 1.000 0.810 0.820 40,500 33,145 0.8184 0.671 0.662 0.818 0.662 0.671 49,526 0.6692 1.23%
2022-04-29 0 0.810 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.662 0.646 0.662 0.662 0.662 73,372 0.6624 0.00%
2022-04-28 0 0.810 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.662 0.646 0.662 0.662 0.662 73,372 0.6624 0.00%
2022-04-27 0 0.810 0.790 0.810 0.810 0.810 60,000 48,600 0.8100 0.662 0.646 0.662 0.662 0.662 73,372 0.6624 0.00%
2022-04-26 0 0.810 0.810 0.850 0.790 0.810 76,000 61,000 0.8026 0.662 0.662 0.695 0.646 0.662 92,938 0.6563 2.53%
2022-04-25 0 0.790 0.790 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
2022-04-22 0 0.790 0.790 - 0.790 0.790 16,460 12,989 0.7891 0.646 0.646 - 0.646 0.646 20,128 0.6453 0.00%
2022-04-21 0 0.790 0.790 - 0.790 0.790 14,000 11,000 0.7857 0.646 0.646 - 0.646 0.646 17,120 0.6425 3.95%
2022-04-20 0 0.760 0.760 0.800 0.760 0.760 14,500 10,945 0.7548 0.621 0.621 0.654 0.621 0.621 17,732 0.6173 0.00%
2022-04-19 0 0.760 0.760 0.800 0.760 0.800 136,000 107,280 0.7888 0.621 0.621 0.654 0.621 0.654 166,311 0.6451 -5.00%
2022-04-14 0 0.800 0.780 0.800 0.780 0.800 15,000 11,770 0.7847 0.654 0.638 0.654 0.638 0.654 18,343 0.6417 2.56%
2022-04-13 0 0.780 0.780 0.800 - - 1,000 750 0.7500 0.638 0.638 0.654 - - 1,223 0.6133 0.00%
2022-04-12 0 0.780 0.760 0.800 0.780 0.800 120,000 94,800 0.7900 0.638 0.621 0.654 0.638 0.654 146,745 0.6460 -1.27%
2022-04-11 0 0.790 0.770 0.790 0.790 0.790 112,200 88,630 0.7899 0.646 0.630 0.646 0.646 0.646 137,206 0.6460 1.28%
2022-04-08 0 0.780 0.780 0.800 0.780 0.800 92,000 72,960 0.7930 0.638 0.638 0.654 0.638 0.654 112,504 0.6485 -2.50%
2022-04-07 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.654 0.654 0.695 0.654 0.654 9,783 0.6542 2.56%
2022-04-06 0 0.780 0.770 0.880 0.750 0.830 264,000 211,720 0.8020 0.638 0.630 0.720 0.613 0.679 322,838 0.6558 -6.02%
2022-04-04 0 0.830 0.830 0.920 0.830 0.870 148,200 126,600 0.8543 0.679 0.679 0.752 0.679 0.711 181,230 0.6986 -4.60%
2022-04-01 0 0.870 0.870 0.930 0.870 0.870 28,000 24,360 0.8700 0.711 0.711 0.761 0.711 0.711 34,240 0.7114 0.00%
2022-03-31 0 0.870 0.850 0.870 0.870 0.870 61,585 53,483 0.8684 0.711 0.695 0.711 0.711 0.711 75,311 0.7102 0.00%
2022-03-30 0 0.870 0.870 0.930 - - 0 0 - 0.711 0.711 0.761 - - 0 - 0.00%
2022-03-29 0 0.870 0.850 0.930 0.870 0.870 60,000 52,200 0.8700 0.711 0.695 0.761 0.711 0.711 73,372 0.7114 0.00%
2022-03-28 0 0.870 0.870 0.940 - - 2,000 1,640 0.8200 0.711 0.711 0.769 - - 2,446 0.6706 1.16%
2022-03-25 0 0.860 0.850 0.920 0.860 0.890 124,000 109,040 0.8794 0.703 0.695 0.752 0.703 0.728 151,636 0.7191 -3.37%
2022-03-24 0 0.890 0.870 0.940 0.890 0.890 60,000 53,400 0.8900 0.728 0.711 0.769 0.728 0.728 73,372 0.7278 0.00%
2022-03-23 0 0.890 0.870 0.890 0.890 0.890 60,000 53,400 0.8900 0.728 0.711 0.728 0.728 0.728 73,372 0.7278 0.00%
2022-03-22 0 0.890 0.890 0.960 - - 0 0 - 0.728 0.728 0.785 - - 0 - 1.14%
2022-03-21 0 0.880 0.880 0.980 0.880 0.880 48,000 42,240 0.8800 0.720 0.720 0.801 0.720 0.720 58,698 0.7196 6.02%
2022-03-18 0 0.830 0.830 0.900 0.830 0.830 56,000 46,480 0.8300 0.679 0.679 0.736 0.679 0.679 68,481 0.6787 1.22%
2022-03-17 0 0.820 0.820 0.920 0.800 0.900 276,000 233,840 0.8472 0.671 0.671 0.752 0.654 0.736 337,513 0.6928 -3.53%
2022-03-16 0 0.850 0.850 0.900 0.850 0.890 176,000 153,200 0.8705 0.695 0.695 0.736 0.695 0.728 215,226 0.7118 -3.41%
2022-03-15 0 0.880 0.880 0.900 0.880 0.900 124,000 110,440 0.8906 0.720 0.720 0.736 0.720 0.736 151,636 0.7283 -6.38%
2022-03-14 0 0.940 0.940 0.990 0.930 0.940 18,000 16,820 0.9344 0.769 0.769 0.810 0.761 0.769 22,012 0.7641 -2.08%
2022-03-11 0 0.960 0.960 0.980 - - 0 0 - 0.785 0.785 0.801 - - 0 - 0.00%
2022-03-10 0 0.960 0.960 1.000 0.960 0.960 28,000 26,880 0.9600 0.785 0.785 0.818 0.785 0.785 34,240 0.7850 0.00%
2022-03-09 0 0.960 0.960 0.990 0.960 0.970 60,000 57,640 0.9607 0.785 0.785 0.810 0.785 0.793 73,372 0.7856 1.05%
2022-03-08 0 0.950 0.810 0.990 0.950 0.990 180,000 174,600 0.9700 0.777 0.662 0.810 0.777 0.810 220,117 0.7932 -4.04%
2022-03-07 0 0.990 0.970 0.990 0.990 0.990 60,000 59,400 0.9900 0.810 0.793 0.810 0.810 0.810 73,372 0.8096 -1.00%
2022-03-04 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.818 0.801 0.818 0.818 0.818 4,891 0.8177 0.00%
2022-03-03 0 1.000 0.990 1.000 1.010 1.010 60,000 60,600 1.0100 0.818 0.810 0.818 0.826 0.826 73,372 0.8259 1.01%
2022-03-02 0 0.990 0.970 0.990 0.990 1.010 120,000 120,000 1.0000 0.810 0.793 0.810 0.810 0.826 146,745 0.8177 -1.98%
2022-03-01 0 1.010 0.990 1.010 1.010 1.010 100,000 100,680 1.0068 0.826 0.810 0.826 0.826 0.826 122,287 0.8233 1.00%
2022-02-28 0 1.000 0.980 1.000 1.000 1.000 68,000 68,000 1.0000 0.818 0.801 0.818 0.818 0.818 83,155 0.8177 0.00%
2022-02-25 0 1.000 0.980 1.000 1.000 1.000 68,000 68,000 1.0000 0.818 0.801 0.818 0.818 0.818 83,155 0.8177 0.00%
2022-02-24 0 1.000 0.980 1.000 0.980 1.000 84,000 83,680 0.9962 0.818 0.801 0.818 0.801 0.818 102,721 0.8146 2.04%
2022-02-23 0 0.980 0.980 - 0.980 1.000 92,000 91,360 0.9930 0.801 0.801 - 0.801 0.818 112,504 0.8121 -2.00%
2022-02-22 0 1.000 0.980 1.000 1.000 1.000 60,000 60,000 1.0000 0.818 0.801 0.818 0.818 0.818 73,372 0.8177 1.01%
2022-02-21 0 0.990 0.990 1.000 0.990 1.010 120,000 120,000 1.0000 0.810 0.810 0.818 0.810 0.826 146,745 0.8177 0.00%
2022-02-18 0 0.990 0.990 1.000 0.990 1.010 81,000 81,520 1.0064 0.810 0.810 0.818 0.810 0.826 99,053 0.8230 -1.00%
2022-02-17 0 1.000 0.980 1.000 1.000 1.000 60,000 60,000 1.0000 0.818 0.801 0.818 0.818 0.818 73,372 0.8177 2.04%
2022-02-16 0 0.980 0.980 1.000 0.980 1.020 180,000 180,240 1.0013 0.801 0.801 0.818 0.801 0.834 220,117 0.8188 -2.00%
2022-02-15 0 1.000 0.980 1.000 1.000 1.010 192,000 192,480 1.0025 0.818 0.801 0.818 0.818 0.826 234,792 0.8198 0.00%
2022-02-14 0 1.000 0.990 1.000 1.010 1.010 60,000 60,600 1.0100 0.818 0.810 0.818 0.826 0.826 73,372 0.8259 0.00%
2022-02-11 0 1.000 0.980 1.000 1.000 1.020 122,000 123,180 1.0097 0.818 0.801 0.818 0.818 0.834 149,190 0.8257 0.00%
2022-02-10 0 1.000 0.990 1.000 1.000 1.010 181,800 182,892 1.0060 0.818 0.810 0.818 0.818 0.826 222,318 0.8227 1.01%
2022-02-09 0 0.990 0.970 0.990 0.970 1.030 133,000 132,790 0.9984 0.810 0.793 0.810 0.793 0.842 162,642 0.8165 4.21%
2022-02-08 0 0.950 0.940 0.980 0.920 1.010 484,000 464,160 0.9590 0.777 0.769 0.801 0.752 0.826 591,870 0.7842 -5.00%
2022-02-07 0 1.000 1.000 1.010 1.000 1.020 116,000 117,280 1.0110 0.818 0.818 0.826 0.818 0.834 141,853 0.8268 -0.99%
2022-02-04 0 1.010 0.990 1.010 1.010 1.020 124,000 125,680 1.0135 0.826 0.810 0.826 0.826 0.834 151,636 0.8288 0.00%
2022-01-31 0 1.010 0.990 1.010 1.010 1.020 64,000 64,680 1.0106 0.826 0.810 0.826 0.826 0.834 78,264 0.8264 4.12%
2022-01-28 0 0.970 0.970 0.990 0.970 1.010 144,000 143,880 0.9992 0.793 0.793 0.810 0.793 0.826 176,094 0.8171 -2.02%
2022-01-27 0 0.990 0.950 0.990 0.970 1.010 224,000 221,760 0.9900 0.810 0.777 0.810 0.793 0.826 273,924 0.8096 0.00%
2022-01-26 0 0.990 0.990 1.010 0.990 1.030 160,400 162,220 1.0113 0.810 0.810 0.826 0.810 0.842 196,149 0.8270 -1.00%
2022-01-25 0 1.000 0.960 1.010 1.000 1.100 376,000 392,800 1.0447 0.818 0.785 0.826 0.818 0.900 459,800 0.8543 -8.26%
2022-01-24 0 1.090 1.050 1.100 1.050 1.090 296,000 315,560 1.0661 0.891 0.859 0.900 0.859 0.891 361,970 0.8718 1.87%
2022-01-21 0 1.070 1.050 1.070 1.070 1.100 436,000 476,360 1.0926 0.875 0.859 0.875 0.875 0.900 533,173 0.8934 -2.73%
2022-01-20 0 1.100 1.090 1.100 1.100 1.100 116,680 128,320 1.0998 0.900 0.891 0.900 0.900 0.900 142,685 0.8993 0.00%
2022-01-19 0 1.100 1.090 1.100 1.100 1.100 160,000 176,000 1.1000 0.900 0.891 0.900 0.900 0.900 195,660 0.8995 0.00%
2022-01-18 0 1.100 1.100 1.190 1.090 1.110 83,000 91,040 1.0969 0.900 0.900 0.973 0.891 0.908 101,498 0.8970 0.00%
2022-01-17 0 1.100 1.100 1.200 1.100 1.200 80,000 93,600 1.1700 0.900 0.900 0.981 0.900 0.981 97,830 0.9568 0.00%
2022-01-14 0 1.100 1.090 1.200 - - 0 0 - 0.900 0.891 0.981 - - 0 - 0.00%
2022-01-13 0 1.100 1.100 1.250 1.100 1.110 36,000 39,760 1.1044 0.900 0.900 1.022 0.900 0.908 44,023 0.9032 -0.90%
2022-01-12 0 1.110 1.100 1.250 1.100 1.110 30,900 33,933 1.0982 0.908 0.900 1.022 0.900 0.908 37,787 0.8980 2.78%
2022-01-11 0 1.080 1.070 1.100 1.080 1.100 200,600 219,470 1.0941 0.883 0.875 0.900 0.883 0.900 245,308 0.8947 0.00%
2022-01-10 0 1.080 1.080 1.100 1.080 1.100 96,000 104,360 1.0871 0.883 0.883 0.900 0.883 0.900 117,396 0.8890 -3.57%
2022-01-07 0 1.120 1.120 1.210 1.120 1.250 484,000 582,240 1.2030 0.916 0.916 0.989 0.916 1.022 591,870 0.9837 -5.88%
2022-01-06 0 1.190 1.160 1.280 1.160 1.300 917,700 1,121,733 1.2223 0.973 0.949 1.047 0.949 1.063 1,122,230 0.9996 3.48%
2022-01-05 0 1.150 1.150 1.340 1.150 1.150 44,000 50,600 1.1500 0.940 0.940 1.096 0.940 0.940 53,806 0.9404 0.00%
2022-01-04 0 1.150 1.150 1.240 1.100 1.190 116,000 135,560 1.1686 0.940 0.940 1.014 0.900 0.973 141,853 0.9556 2.68%
2022-01-03 0 1.120 1.120 1.280 - - 0 0 - 0.916 0.916 1.047 - - 0 - 0.90%
2021-12-31 0 1.110 1.110 1.140 1.110 1.160 260,000 296,440 1.1402 0.908 0.908 0.932 0.908 0.949 317,947 0.9324 -1.77%
2021-12-30 0 1.130 1.130 1.280 1.090 1.200 132,100 151,984 1.1505 0.924 0.924 1.047 0.891 0.981 161,542 0.9408 7.62%
2021-12-29 0 1.050 1.050 1.190 1.030 1.160 288,000 328,600 1.1410 0.859 0.859 0.973 0.842 0.949 352,187 0.9330 1.94%
2021-12-28 0 1.030 1.030 1.290 1.000 1.300 416,000 510,320 1.2267 0.842 0.842 1.055 0.818 1.063 508,715 1.0032 4.04%
2021-12-24 0 0.990 0.990 - - - 0 0 - 0.810 0.810 - - - 0 - 0.00%
2021-12-23 0 0.990 0.990 1.200 0.990 0.990 8,150 8,062 0.9892 0.810 0.810 0.981 0.810 0.810 9,966 0.8089 0.00%
2021-12-22 0 0.990 0.990 1.200 - - 0 0 - 0.810 0.810 0.981 - - 0 - 0.00%
2021-12-21 0 0.990 0.990 1.200 0.990 0.990 58,600 57,936 0.9887 0.810 0.810 0.981 0.810 0.810 71,660 0.8085 0.00%
2021-12-20 0 0.990 0.990 - - - 0 0 - 0.810 0.810 - - - 0 - 0.00%
2021-12-17 0 0.990 0.990 - 0.980 1.000 32,980 32,850 0.9961 0.810 0.810 - 0.801 0.818 40,330 0.8145 -1.00%
2021-12-16 0 1.000 0.990 1.080 0.990 1.100 185,000 194,860 1.0533 0.818 0.810 0.883 0.810 0.900 226,231 0.8613 1.01%
2021-12-15 0 0.990 0.990 1.200 0.910 0.950 16,200 15,010 0.9265 0.810 0.810 0.981 0.744 0.777 19,811 0.7577 2.06%
2021-12-14 0 0.970 0.970 1.100 0.970 0.970 12,000 11,640 0.9700 0.793 0.793 0.900 0.793 0.793 14,674 0.7932 -2.02%
2021-12-13 0 0.990 0.990 1.100 0.990 0.990 8,000 7,920 0.9900 0.810 0.810 0.900 0.810 0.810 9,783 0.8096 0.00%
2021-12-10 0 0.990 0.990 1.100 0.990 1.130 252,000 266,440 1.0573 0.810 0.810 0.900 0.810 0.924 308,164 0.8646 -1.98%
2021-12-09 0 1.010 1.000 1.290 0.970 1.100 16,880 17,186 1.0181 0.826 0.818 1.055 0.793 0.900 20,642 0.8326 0.00%
2021-12-08 0 1.010 1.010 1.100 0.970 1.010 20,000 19,880 0.9940 0.826 0.826 0.900 0.793 0.826 24,457 0.8128 0.00%
2021-12-07 0 1.010 1.010 1.100 - - 0 0 - 0.826 0.826 0.900 - - 0 - 0.00%
2021-12-06 0 1.010 1.010 1.100 1.000 1.020 216,000 219,480 1.0161 0.826 0.826 0.900 0.818 0.834 264,141 0.8309 -0.98%
2021-12-03 0 1.020 1.000 1.020 1.020 1.020 169,200 172,534 1.0197 0.834 0.818 0.834 0.834 0.834 206,910 0.8339 0.00%
2021-12-02 0 1.020 1.010 1.020 1.020 1.020 104,000 106,080 1.0200 0.834 0.826 0.834 0.834 0.834 127,179 0.8341 0.00%
2021-12-01 0 1.020 1.020 1.090 1.020 1.040 116,000 118,960 1.0255 0.834 0.834 0.891 0.834 0.850 141,853 0.8386 0.99%
2021-11-30 0 1.010 1.010 1.100 1.000 1.070 144,000 149,920 1.0411 0.826 0.826 0.900 0.818 0.875 176,094 0.8514 1.00%
2021-11-29 0 1.000 1.000 1.050 0.980 1.000 92,000 91,640 0.9961 0.818 0.818 0.859 0.801 0.818 112,504 0.8145 6.38%
2021-11-26 0 0.940 0.940 0.960 0.940 0.940 8,000 7,520 0.9400 0.769 0.769 0.785 0.769 0.769 9,783 0.7687 0.00%
2021-11-25 0 0.940 0.940 1.090 - - 0 0 - 0.769 0.769 0.891 - - 0 - 0.00%
2021-11-24 0 0.940 0.920 1.090 0.940 0.940 84,000 78,960 0.9400 0.769 0.752 0.891 0.769 0.769 102,721 0.7687 0.00%
2021-11-23 0 0.940 0.940 0.960 0.940 0.960 132,000 125,760 0.9527 0.769 0.769 0.785 0.769 0.785 161,419 0.7791 -2.08%
2021-11-22 0 0.960 0.960 1.100 0.960 0.960 52,000 49,920 0.9600 0.785 0.785 0.900 0.785 0.785 63,589 0.7850 0.00%
2021-11-19 0 0.960 0.950 0.960 - - 0 0 - 0.785 0.777 0.785 - - 0 - 0.00%
2021-11-18 0 0.960 0.960 1.100 0.960 0.960 8,020 7,698 0.9599 0.785 0.785 0.900 0.785 0.785 9,807 0.7849 0.00%
2021-11-17 0 0.960 0.950 1.000 - - 0 0 - 0.785 0.777 0.818 - - 0 - 0.00%
2021-11-16 0 0.960 0.960 0.970 0.960 0.960 31,000 29,430 0.9494 0.785 0.785 0.793 0.785 0.785 37,909 0.7763 -1.03%
2021-11-15 0 0.970 0.960 0.970 0.970 0.970 8,140 7,890 0.9693 0.793 0.785 0.793 0.793 0.793 9,954 0.7926 3.19%
2021-11-12 0 0.940 0.940 0.960 0.900 0.960 1,076,000 1,031,200 0.9584 0.769 0.769 0.785 0.736 0.785 1,315,811 0.7837 4.44%
2021-11-11 0 0.900 0.900 0.980 0.900 0.900 12,000 10,800 0.9000 0.736 0.736 0.801 0.736 0.736 14,674 0.7360 2.27%
2021-11-10 0 0.880 0.880 0.950 0.880 0.880 24,000 21,120 0.8800 0.720 0.720 0.777 0.720 0.720 29,349 0.7196 0.00%
2021-11-09 0 0.880 0.880 0.950 - - 0 0 - 0.720 0.720 0.777 - - 0 - 0.00%
2021-11-08 0 0.880 0.870 0.960 - - 0 0 - 0.720 0.711 0.785 - - 0 - 0.00%
2021-11-05 0 0.880 0.880 0.980 0.870 0.880 248,000 218,080 0.8794 0.720 0.720 0.801 0.711 0.720 303,272 0.7191 -1.12%
2021-11-04 0 0.890 0.890 0.920 0.880 0.900 124,040 110,352 0.8896 0.728 0.728 0.752 0.720 0.736 151,685 0.7275 -1.11%
2021-11-03 0 0.900 0.880 0.930 0.900 0.900 12,000 10,800 0.9000 0.736 0.720 0.761 0.736 0.736 14,674 0.7360 2.27%
2021-11-02 0 0.880 0.880 0.980 0.880 0.880 8,000 7,040 0.8800 0.720 0.720 0.801 0.720 0.720 9,783 0.7196 0.00%
2021-11-01 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.720 0.720 0.736 0.720 0.720 48,915 0.7196 0.00%
2021-10-29 0 0.880 0.870 0.900 0.880 0.880 72,000 63,360 0.8800 0.720 0.711 0.736 0.720 0.720 88,047 0.7196 1.15%
2021-10-28 0 0.870 0.870 0.900 0.870 1.010 773,000 723,890 0.9365 0.711 0.711 0.736 0.711 0.826 945,281 0.7658 -5.43%
2021-10-27 0 0.920 0.900 1.100 0.920 0.920 65,500 60,185 0.9189 0.752 0.736 0.900 0.752 0.752 80,098 0.7514 -1.08%
2021-10-26 0 0.930 0.930 1.100 0.930 0.930 40,900 37,983 0.9287 0.761 0.761 0.900 0.761 0.761 50,016 0.7594 0.00%
2021-10-25 0 0.930 0.930 1.100 0.890 0.930 9,000 8,120 0.9022 0.761 0.761 0.900 0.728 0.761 11,006 0.7378 4.49%
2021-10-22 0 0.890 0.890 0.930 0.880 0.950 132,000 123,560 0.9361 0.728 0.728 0.761 0.720 0.777 161,419 0.7655 -6.32%
2021-10-21 0 0.950 0.930 0.960 - - 400 356 0.8900 0.777 0.761 0.785 - - 489 0.7278 -1.04%
2021-10-20 0 0.960 0.960 1.100 0.960 0.960 4,480 4,286 0.9567 0.785 0.785 0.900 0.785 0.785 5,478 0.7823 0.00%
2021-10-19 0 0.960 0.960 1.100 0.960 0.960 4,000 3,840 0.9600 0.785 0.785 0.900 0.785 0.785 4,891 0.7850 0.00%
2021-10-18 0 0.960 0.960 0.980 - - 0 0 - 0.785 0.785 0.801 - - 0 - 0.00%
2021-10-15 0 0.960 0.960 0.980 - - 0 0 - 0.785 0.785 0.801 - - 0 - 1.05%
2021-10-12 0 0.950 0.950 1.000 0.950 0.950 4,800 4,456 0.9283 0.777 0.777 0.818 0.777 0.777 5,870 0.7591 0.00%
2021-10-11 0 0.950 0.940 0.950 0.950 0.950 21,000 19,910 0.9481 0.777 0.769 0.777 0.777 0.777 25,680 0.7753 1.06%
2021-10-08 0 0.940 0.940 1.060 0.940 0.940 12,000 11,280 0.9400 0.769 0.769 0.867 0.769 0.769 14,674 0.7687 0.00%
2021-10-07 0 0.940 0.940 1.030 - - 0 0 - 0.769 0.769 0.842 - - 0 - 0.00%
2021-10-06 0 0.940 0.940 1.000 0.940 0.940 44,300 41,627 0.9397 0.769 0.769 0.818 0.769 0.769 54,173 0.7684 0.00%
2021-10-05 0 0.940 0.940 1.000 0.940 0.940 28,000 26,320 0.9400 0.769 0.769 0.818 0.769 0.769 34,240 0.7687 2.17%
2021-10-04 0 0.920 0.920 1.000 0.920 0.920 56,000 51,520 0.9200 0.752 0.752 0.818 0.752 0.752 68,481 0.7523 1.10%
2021-09-30 0 0.910 0.900 0.910 0.910 0.920 73,000 66,980 0.9175 0.744 0.736 0.744 0.744 0.752 89,270 0.7503 0.00%
2021-09-29 0 0.910 0.910 0.920 0.910 0.930 88,000 80,760 0.9177 0.744 0.744 0.752 0.744 0.761 107,613 0.7505 0.00%
2021-09-28 0 0.910 0.880 0.910 0.910 0.920 64,000 58,840 0.9194 0.744 0.720 0.744 0.744 0.752 78,264 0.7518 -1.09%
2021-09-27 0 0.920 0.920 0.930 0.920 0.920 9,700 8,873 0.9147 0.752 0.752 0.761 0.752 0.752 11,862 0.7480 1.10%
2021-09-24 0 0.910 0.910 0.930 0.910 0.930 76,300 70,624 0.9256 0.744 0.744 0.761 0.744 0.761 93,305 0.7569 -2.15%
2021-09-23 0 0.930 0.930 0.970 0.920 0.930 68,000 63,160 0.9288 0.761 0.761 0.793 0.752 0.761 83,155 0.7595 1.09%
2021-09-21 0 0.920 0.920 0.990 0.920 0.920 28,000 25,760 0.9200 0.752 0.752 0.810 0.752 0.752 34,240 0.7523 1.10%
2021-09-20 0 0.910 0.910 1.000 0.910 0.930 68,380 63,422 0.9275 0.744 0.744 0.818 0.744 0.761 83,620 0.7585 -1.09%
2021-09-17 0 0.920 0.920 0.930 0.920 0.920 10,000 9,140 0.9140 0.752 0.752 0.761 0.752 0.752 12,229 0.7474 -1.08%
2021-09-16 0 0.930 0.920 0.930 0.900 0.930 12,000 10,920 0.9100 0.761 0.752 0.761 0.736 0.761 14,674 0.7441 2.20%
2021-09-15 0 0.910 0.910 0.930 0.900 0.910 100,000 90,840 0.9084 0.744 0.744 0.761 0.736 0.744 122,287 0.7428 0.00%
2021-09-14 0 0.910 0.910 0.930 0.890 0.940 84,000 78,080 0.9295 0.744 0.744 0.761 0.728 0.769 102,721 0.7601 -2.15%
2021-09-13 0 0.930 0.930 1.000 0.930 0.950 112,000 105,360 0.9407 0.761 0.761 0.818 0.761 0.777 136,962 0.7693 -1.06%
2021-09-10 0 0.940 0.940 0.960 0.940 0.960 64,000 61,240 0.9569 0.769 0.769 0.785 0.769 0.785 78,264 0.7825 0.00%
2021-09-09 0 0.940 0.940 0.950 0.940 0.940 8,000 7,520 0.9400 0.769 0.769 0.777 0.769 0.769 9,783 0.7687 1.08%
2021-09-08 0 0.930 0.920 0.930 0.930 0.950 120,000 112,800 0.9400 0.761 0.752 0.761 0.761 0.777 146,745 0.7687 -2.11%
2021-09-07 0 0.950 0.930 0.950 0.950 0.960 84,740 80,593 0.9511 0.777 0.761 0.777 0.777 0.785 103,626 0.7777 3.26%
2021-09-06 0 0.920 0.920 1.100 0.920 0.930 24,000 22,160 0.9233 0.752 0.752 0.900 0.752 0.761 29,349 0.7551 0.00%
2021-09-03 0 0.920 0.920 0.930 0.910 0.950 1,427,000 1,327,480 0.9303 0.752 0.752 0.761 0.744 0.777 1,745,040 0.7607 -3.16%
2021-09-02 0 0.950 0.950 1.040 - - 0 0 - 0.777 0.777 0.850 - - 0 - 0.00%
2021-09-01 0 0.950 0.920 0.950 0.910 0.950 140,000 129,080 0.9220 0.777 0.752 0.777 0.744 0.777 171,202 0.7540 2.15%
2021-08-31 0 0.930 0.920 1.020 - - 20 18 0.9000 0.761 0.752 0.834 - - 24 0.7360 0.00%
2021-08-30 0 0.930 0.930 1.020 0.930 0.930 80,000 74,400 0.9300 0.761 0.761 0.834 0.761 0.761 97,830 0.7605 2.20%
2021-08-27 0 0.910 0.910 0.980 0.910 0.990 276,000 263,160 0.9535 0.744 0.744 0.801 0.744 0.810 337,513 0.7797 -7.14%
2021-08-26 0 0.980 0.970 0.990 0.970 0.990 84,000 82,920 0.9871 0.801 0.793 0.810 0.793 0.810 102,721 0.8072 0.00%
2021-08-25 0 0.980 0.980 1.060 0.980 1.000 109,000 108,010 0.9909 0.801 0.801 0.867 0.801 0.818 133,293 0.8103 -7.55%
2021-08-24 0 1.060 0.980 1.060 1.000 1.080 84,000 85,920 1.0229 0.867 0.801 0.867 0.818 0.883 102,721 0.8364 8.16%
2021-08-23 0 0.980 0.930 1.000 0.930 1.000 112,000 106,280 0.9489 0.801 0.761 0.818 0.761 0.818 136,962 0.7760 5.38%
2021-08-20 0 0.930 0.930 1.290 0.930 0.940 16,000 14,960 0.9350 0.761 0.761 1.055 0.761 0.769 19,566 0.7646 -1.06%
2021-08-19 0 0.940 0.940 1.000 0.930 1.000 116,000 108,360 0.9341 0.769 0.769 0.818 0.761 0.818 141,853 0.7639 1.08%
2021-08-18 0 0.930 0.930 1.050 0.930 1.050 264,000 258,960 0.9809 0.761 0.761 0.859 0.761 0.859 322,838 0.8021 -3.12%
2021-08-17 0 0.960 0.940 1.050 0.960 0.980 140,000 135,600 0.9686 0.785 0.769 0.859 0.785 0.801 171,202 0.7920 -4.00%
2021-08-16 0 1.000 0.970 1.000 1.000 1.000 16,000 16,000 1.0000 0.818 0.793 0.818 0.818 0.818 19,566 0.8177 3.09%
2021-08-13 0 0.970 0.950 0.980 0.970 0.990 120,000 117,600 0.9800 0.793 0.777 0.801 0.793 0.810 146,745 0.8014 -3.00%
2021-08-12 0 1.000 0.990 1.100 - - 0 0 - 0.818 0.810 0.900 - - 0 - 0.00%
2021-08-11 0 1.000 1.000 1.120 0.950 1.000 52,000 50,400 0.9692 0.818 0.818 0.916 0.777 0.818 63,589 0.7926 1.01%
2021-08-10 0 0.990 0.920 1.000 0.920 1.000 44,000 40,800 0.9273 0.810 0.752 0.818 0.752 0.818 53,806 0.7583 8.79%
2021-08-09 0 0.910 0.910 1.290 0.900 0.910 20,000 18,160 0.9080 0.744 0.744 1.055 0.736 0.744 24,457 0.7425 1.11%
2021-08-06 0 0.900 0.890 1.080 0.900 0.900 8,000 7,200 0.9000 0.736 0.728 0.883 0.736 0.736 9,783 0.7360 0.00%
2021-08-05 0 0.900 0.900 0.980 0.870 0.950 215,000 196,430 0.9136 0.736 0.736 0.801 0.711 0.777 262,918 0.7471 -4.26%
2021-08-04 0 0.940 0.940 1.020 0.940 0.980 212,000 203,120 0.9581 0.769 0.769 0.834 0.769 0.801 259,249 0.7835 -2.08%
2021-08-03 0 0.960 0.940 0.970 0.960 0.980 136,300 132,036 0.9687 0.785 0.769 0.793 0.785 0.801 166,678 0.7922 -1.03%
2021-08-02 0 0.970 0.970 1.030 0.970 0.990 153,000 149,980 0.9803 0.793 0.793 0.842 0.793 0.810 187,100 0.8016 -1.02%
2021-07-30 0 0.980 0.960 1.050 0.980 1.000 120,000 118,800 0.9900 0.801 0.785 0.859 0.801 0.818 146,745 0.8096 0.00%
2021-07-29 0 0.980 0.980 1.030 0.980 1.020 189,060 189,348 1.0015 0.801 0.801 0.842 0.801 0.834 231,196 0.8190 -3.92%
2021-07-28 0 1.020 1.010 1.070 1.020 1.030 80,100 82,378 1.0284 0.834 0.826 0.875 0.834 0.842 97,952 0.8410 -2.86%
2021-07-27 0 1.050 1.000 1.060 1.080 1.080 72,000 77,640 1.0783 0.859 0.818 0.867 0.883 0.883 88,047 0.8818 -2.78%
2021-07-26 0 1.080 1.050 1.100 1.050 1.100 136,000 148,480 1.0918 0.883 0.859 0.900 0.859 0.900 166,311 0.8928 -0.92%
2021-07-23 0 1.090 1.090 1.230 1.090 1.110 136,080 149,846 1.1012 0.891 0.891 1.006 0.891 0.908 166,409 0.9005 -0.91%
2021-07-22 0 1.100 1.100 1.230 1.100 1.110 530,000 583,540 1.1010 0.900 0.900 1.006 0.900 0.908 648,123 0.9004 -0.90%
2021-07-21 0 1.110 1.110 1.130 1.110 1.110 20,680 22,880 1.1064 0.908 0.908 0.924 0.908 0.908 25,289 0.9047 1.83%
2021-07-20 0 1.090 1.090 1.100 1.090 1.110 96,000 105,920 1.1033 0.891 0.891 0.900 0.891 0.908 117,396 0.9022 -0.91%
2021-07-19 0 1.100 1.100 1.190 1.100 1.100 530,000 582,920 1.0998 0.900 0.900 0.973 0.900 0.900 648,123 0.8994 0.92%
2021-07-16 0 1.090 1.090 1.210 1.090 1.110 80,000 88,480 1.1060 0.891 0.891 0.989 0.891 0.908 97,830 0.9044 -1.80%
2021-07-15 0 1.110 1.110 1.190 1.110 1.120 32,000 35,560 1.1113 0.908 0.908 0.973 0.908 0.916 39,132 0.9087 -0.89%
2021-07-14 0 1.120 1.100 1.110 1.100 1.130 72,000 80,520 1.1183 0.916 0.900 0.908 0.900 0.924 88,047 0.9145 4.67%
2021-07-13 0 1.070 1.050 1.080 1.060 1.100 200,700 216,401 1.0782 0.875 0.859 0.883 0.867 0.900 245,431 0.8817 -1.83%
2021-07-12 0 1.090 1.090 1.100 1.090 1.110 96,000 105,360 1.0975 0.891 0.891 0.900 0.891 0.908 117,396 0.8975 0.93%
2021-07-09 0 1.080 1.080 1.090 1.080 1.130 252,000 278,880 1.1067 0.883 0.883 0.891 0.883 0.924 308,164 0.9050 4.85%
2021-07-08 0 1.030 1.030 1.040 1.030 1.100 252,000 269,240 1.0684 0.842 0.842 0.850 0.842 0.900 308,164 0.8737 0.98%
2021-07-07 0 1.020 1.020 1.070 1.020 1.100 120,000 127,480 1.0623 0.834 0.834 0.875 0.834 0.900 146,745 0.8687 -2.86%
2021-07-06 0 1.050 1.020 1.060 1.010 1.220 170,000 176,980 1.0411 0.859 0.834 0.867 0.826 0.998 207,888 0.8513 6.06%
2021-07-05 0 0.990 0.990 1.100 0.960 1.020 344,000 340,960 0.9912 0.810 0.810 0.900 0.785 0.834 420,668 0.8105 0.00%
2021-07-02 0 0.990 0.990 1.230 0.990 1.010 149,500 150,445 1.0063 0.810 0.810 1.006 0.810 0.826 182,820 0.8229 0.00%
2021-06-30 0 0.990 0.990 1.040 0.990 1.000 68,000 67,920 0.9988 0.810 0.810 0.850 0.810 0.818 83,155 0.8168 2.06%
2021-06-29 0 0.970 0.970 0.990 0.960 1.000 200,000 195,960 0.9798 0.793 0.793 0.810 0.785 0.818 244,575 0.8012 2.11%
2021-06-28 0 0.950 0.950 0.990 0.950 1.000 316,000 307,000 0.9715 0.777 0.777 0.810 0.777 0.818 386,428 0.7945 -1.04%
2021-06-25 0 0.960 0.960 1.000 0.950 1.010 268,000 264,840 0.9882 0.785 0.785 0.818 0.777 0.826 327,730 0.8081 1.05%
2021-06-24 0 0.950 0.950 1.000 0.940 1.000 236,000 229,840 0.9739 0.777 0.777 0.818 0.769 0.818 288,598 0.7964 0.00%
2021-06-23 0 0.950 0.950 0.990 0.950 1.000 240,000 232,240 0.9677 0.777 0.777 0.810 0.777 0.818 293,490 0.7913 0.00%
2021-06-22 0 0.950 0.950 1.010 0.950 1.010 224,000 220,200 0.9830 0.777 0.777 0.826 0.777 0.826 273,924 0.8039 -4.04%
2021-06-21 0 0.990 0.990 1.000 0.990 0.990 24,000 23,760 0.9900 0.810 0.810 0.818 0.810 0.810 29,349 0.8096 2.06%
2021-06-18 0 0.970 0.970 0.990 0.970 1.010 140,000 139,600 0.9971 0.793 0.793 0.810 0.793 0.826 171,202 0.8154 1.04%
2021-06-17 0 0.960 0.960 1.020 0.960 1.020 236,000 231,360 0.9803 0.785 0.785 0.834 0.785 0.834 288,598 0.8017 -4.00%
2021-06-16 0 1.000 0.980 1.050 1.000 1.000 60,000 60,000 1.0000 0.818 0.801 0.859 0.818 0.818 73,372 0.8177 1.01%
2021-06-15 0 0.990 0.990 1.020 0.900 1.030 501,300 491,420 0.9803 0.810 0.810 0.834 0.736 0.842 613,026 0.8016 -1.00%
2021-06-11 0 1.000 0.990 1.010 1.000 1.020 128,000 129,120 1.0088 0.818 0.810 0.826 0.818 0.834 156,528 0.8249 0.00%
2021-06-10 0 1.000 0.990 1.020 1.000 1.110 537,000 561,580 1.0458 0.818 0.810 0.834 0.818 0.908 656,683 0.8552 -7.41%
2021-06-09 0 1.080 1.060 1.080 1.060 1.100 280,000 304,200 1.0864 0.883 0.867 0.883 0.867 0.900 342,404 0.8884 0.00%
2021-06-08 0 1.080 1.080 1.090 1.080 1.100 100,000 109,200 1.0920 0.883 0.883 0.891 0.883 0.900 122,287 0.8930 0.93%
2021-06-07 0 1.070 1.070 1.110 1.070 1.100 76,000 82,640 1.0874 0.875 0.875 0.908 0.875 0.900 92,938 0.8892 -0.93%
2021-06-04 0 1.080 1.070 1.080 1.080 1.110 156,000 170,400 1.0923 0.883 0.875 0.883 0.883 0.908 190,768 0.8932 -1.82%
2021-06-03 0 1.100 1.040 1.100 1.040 1.100 280,000 303,200 1.0829 0.900 0.850 0.900 0.850 0.900 342,404 0.8855 1.85%
2021-06-02 0 1.080 1.070 1.100 1.080 1.110 144,000 157,120 1.0911 0.883 0.875 0.900 0.883 0.908 176,094 0.8923 0.00%
2021-06-01 0 1.080 1.080 1.130 1.080 1.080 28,000 30,560 1.0914 0.883 0.883 0.924 0.883 0.883 34,240 0.8925 0.00%
2021-05-31 0 1.080 1.080 1.100 1.070 1.120 452,000 498,000 1.1018 0.883 0.883 0.900 0.875 0.916 552,739 0.9010 0.93%
2021-05-28 0 1.070 1.070 1.100 1.060 1.120 436,000 475,000 1.0894 0.875 0.875 0.900 0.867 0.916 533,173 0.8909 0.00%
2021-05-27 0 1.070 1.070 1.090 1.070 1.100 76,800 83,472 1.0869 0.875 0.875 0.891 0.875 0.900 93,917 0.8888 -0.93%
2021-05-26 0 1.080 1.060 1.080 1.080 1.120 160,700 176,048 1.0955 0.883 0.867 0.883 0.883 0.916 196,516 0.8958 3.85%
2021-05-25 0 1.040 1.040 1.090 0.910 1.150 1,288,000 1,436,640 1.1154 0.850 0.850 0.891 0.744 0.940 1,575,060 0.9121 -7.96%
2021-05-24 0 1.130 1.100 1.130 1.100 1.140 274,000 305,960 1.1166 0.924 0.900 0.924 0.900 0.932 335,067 0.9131 0.00%
2021-05-21 0 1.130 1.130 1.240 1.130 1.130 16,000 18,080 1.1300 0.924 0.924 1.014 0.924 0.924 19,566 0.9241 0.00%
2021-05-20 0 1.130 1.130 1.240 1.120 1.150 140,200 159,136 1.1351 0.924 0.924 1.014 0.916 0.940 171,447 0.9282 0.00%
2021-05-18 0 1.130 1.120 1.150 1.120 1.160 260,100 296,372 1.1395 0.924 0.916 0.940 0.916 0.949 318,069 0.9318 1.80%
2021-05-17 0 1.110 1.110 1.160 1.110 1.170 100,000 113,840 1.1384 0.908 0.908 0.949 0.908 0.957 122,287 0.9309 -3.48%
2021-05-14 0 1.150 1.100 1.160 1.070 1.150 204,000 225,120 1.1035 0.940 0.900 0.949 0.875 0.940 249,466 0.9024 7.48%
2021-05-13 0 1.070 1.070 1.100 1.060 1.100 44,260 47,494 1.0731 0.875 0.875 0.900 0.867 0.900 54,124 0.8775 0.94%
2021-05-12 0 1.060 1.050 1.150 1.050 1.060 92,000 97,440 1.0591 0.867 0.859 0.940 0.859 0.867 112,504 0.8661 0.95%
2021-05-11 0 1.050 1.050 1.100 1.040 1.110 341,000 365,390 1.0715 0.859 0.859 0.900 0.850 0.908 417,000 0.8762 -5.41%
2021-05-10 0 1.110 1.100 1.210 1.020 1.110 456,000 487,320 1.0687 0.908 0.900 0.989 0.834 0.908 557,630 0.8739 0.91%
2021-05-07 0 1.100 1.090 1.100 1.070 1.270 1,116,200 1,252,648 1.1222 0.900 0.891 0.900 0.875 1.039 1,364,971 0.9177 -13.39%
2021-05-06 0 1.270 1.240 1.270 1.230 1.310 615,500 776,040 1.2608 1.039 1.014 1.039 1.006 1.071 752,678 1.0310 -4.51%
2021-05-05 0 1.330 1.320 1.370 1.300 1.390 172,000 228,640 1.3293 1.088 1.079 1.120 1.063 1.137 210,334 1.0870 -5.67%
2021-05-04 0 1.410 1.390 1.410 1.330 1.420 456,000 632,560 1.3872 1.153 1.137 1.153 1.088 1.161 557,630 1.1344 -2.76%
2021-05-03 0 1.450 1.440 1.480 1.400 1.480 460,000 658,700 1.4320 1.186 1.178 1.210 1.145 1.210 562,522 1.1710 -3.33%
2021-04-30 0 1.500 1.500 1.520 1.380 1.620 2,623,000 3,968,250 1.5129 1.227 1.227 1.243 1.128 1.325 3,207,596 1.2371 -1.32%
2021-04-29 0 1.520 1.500 1.520 1.250 1.530 4,935,500 7,119,330 1.4425 1.243 1.227 1.243 1.022 1.251 6,035,489 1.1796 16.92%
2021-04-28 0 1.300 1.290 1.330 1.200 1.370 362,000 472,880 1.3063 1.063 1.055 1.088 0.981 1.120 442,680 1.0682 -2.26%
2021-04-27 0 1.330 1.330 1.340 1.310 1.380 193,000 256,040 1.3266 1.088 1.088 1.096 1.071 1.128 236,014 1.0848 -2.92%
2021-04-26 0 1.370 1.350 1.370 1.310 1.390 172,000 233,440 1.3572 1.120 1.104 1.120 1.071 1.137 210,334 1.1099 -1.44%
2021-04-23 0 1.390 1.380 1.390 1.310 1.420 2,340,000 3,178,920 1.3585 1.137 1.128 1.137 1.071 1.161 2,861,523 1.1109 -0.71%
2021-04-22 0 1.400 1.400 1.420 1.400 1.550 2,715,400 3,999,436 1.4729 1.145 1.145 1.161 1.145 1.268 3,320,589 1.2044 -5.41%
2021-04-21 0 1.480 1.470 1.480 1.070 1.550 1,432,000 1,999,720 1.3965 1.210 1.202 1.210 0.875 1.268 1,751,154 1.1419 45.10%
2021-04-20 0 1.020 1.020 1.050 1.020 1.020 44,000 44,880 1.0200 0.834 0.834 0.859 0.834 0.834 53,806 0.8341 -0.97%
2021-04-19 0 1.030 1.020 1.070 - - 0 0 - 0.842 0.834 0.875 - - 0 - 0.00%
2021-04-16 0 1.030 0.990 1.030 - - 0 0 - 0.842 0.810 0.842 - - 0 - 0.00%
2021-04-15 0 1.030 1.010 1.080 - - 0 0 - 0.842 0.826 0.883 - - 0 - 0.00%
2021-04-14 0 1.030 1.030 1.090 1.030 1.030 48,000 49,440 1.0300 0.842 0.842 0.891 0.842 0.842 58,698 0.8423 -0.96%
2021-04-13 0 1.040 0.990 1.050 1.010 1.050 64,000 64,800 1.0125 0.850 0.810 0.859 0.826 0.859 78,264 0.8280 5.05%
2021-04-12 0 0.990 0.990 1.050 0.990 1.010 64,000 64,560 1.0088 0.810 0.810 0.859 0.810 0.826 78,264 0.8249 -1.98%
2021-04-09 0 1.010 1.000 1.010 - - 2,000 1,940 0.9700 0.826 0.818 0.826 - - 2,446 0.7932 0.00%
2021-04-08 0 1.010 1.010 1.060 1.010 1.100 1,032,000 1,132,120 1.0970 0.826 0.826 0.867 0.826 0.900 1,262,005 0.8971 -2.88%
2021-04-07 0 1.040 1.030 1.040 1.040 1.050 69,600 72,936 1.0479 0.850 0.842 0.850 0.850 0.859 85,112 0.8569 -1.89%
2021-04-01 0 1.060 1.010 1.110 1.010 1.060 8,000 8,280 1.0350 0.867 0.826 0.908 0.826 0.867 9,783 0.8464 3.92%
2021-03-31 0 1.020 1.020 1.060 1.020 1.030 112,000 115,440 1.0307 0.834 0.834 0.867 0.834 0.842 136,962 0.8429 2.00%
2021-03-30 0 1.000 1.000 1.050 0.980 1.050 1,560,800 1,636,008 1.0482 0.818 0.818 0.859 0.801 0.859 1,908,660 0.8572 3.09%
2021-03-29 0 0.970 0.970 1.080 0.970 1.000 96,000 95,080 0.9904 0.793 0.793 0.883 0.793 0.818 117,396 0.8099 -1.02%
2021-03-26 0 0.980 0.980 1.020 0.980 1.000 316,060 315,377 0.9978 0.801 0.801 0.834 0.801 0.818 386,501 0.8160 0.00%
2021-03-25 0 0.980 0.960 0.990 0.980 0.980 71,000 69,490 0.9787 0.801 0.785 0.810 0.801 0.801 86,824 0.8004 2.08%
2021-03-24 0 0.960 0.960 0.990 0.960 1.000 189,000 185,840 0.9833 0.785 0.785 0.810 0.785 0.818 231,123 0.8041 0.00%
2021-03-23 0 0.960 0.960 0.970 0.960 0.970 60,000 57,640 0.9607 0.785 0.785 0.793 0.785 0.793 73,372 0.7856 3.23%
2021-03-22 0 0.930 0.930 0.970 0.930 0.950 75,000 70,890 0.9452 0.761 0.761 0.793 0.761 0.777 91,715 0.7729 1.09%
2021-03-19 0 0.920 0.920 0.980 0.920 1.050 48,000 46,360 0.9658 0.752 0.752 0.801 0.752 0.859 58,698 0.7898 -1.08%
2021-03-18 0 0.930 0.930 0.950 0.930 0.930 20,000 18,600 0.9300 0.761 0.761 0.777 0.761 0.761 24,457 0.7605 -2.11%
2021-03-17 0 0.950 0.930 0.950 0.950 0.960 68,000 64,680 0.9512 0.777 0.761 0.777 0.777 0.785 83,155 0.7778 3.26%
2021-03-16 0 0.920 0.920 0.930 0.920 0.940 160,000 149,120 0.9320 0.752 0.752 0.761 0.752 0.769 195,660 0.7621 1.10%
2021-03-15 0 0.910 0.910 0.920 0.890 0.930 118,100 108,208 0.9162 0.744 0.744 0.752 0.728 0.761 144,421 0.7493 2.25%
2021-03-12 0 0.890 0.890 1.020 - - 0 0 - 0.728 0.728 0.834 - - 0 - 0.00%
2021-03-11 0 0.890 0.890 0.950 0.890 0.890 52,600 46,676 0.8874 0.728 0.728 0.777 0.728 0.728 64,323 0.7256 0.00%
2021-03-10 0 0.890 0.890 1.020 0.890 0.890 10,800 9,528 0.8822 0.728 0.728 0.834 0.728 0.728 13,207 0.7214 0.00%
2021-03-09 0 0.890 0.890 1.020 0.890 0.890 12,000 10,680 0.8900 0.728 0.728 0.834 0.728 0.728 14,674 0.7278 0.00%
2021-03-08 0 0.890 0.890 1.000 0.890 0.890 32,000 28,480 0.8900 0.728 0.728 0.818 0.728 0.728 39,132 0.7278 0.00%
2021-03-05 0 0.890 0.890 1.010 0.890 0.890 36,000 32,040 0.8900 0.728 0.728 0.826 0.728 0.728 44,023 0.7278 0.00%
2021-03-04 0 0.890 0.870 1.010 0.890 0.900 73,000 65,060 0.8912 0.728 0.711 0.826 0.728 0.736 89,270 0.7288 0.00%
2021-03-03 0 0.890 0.890 0.950 0.890 0.900 172,000 153,120 0.8902 0.728 0.728 0.777 0.728 0.736 210,334 0.7280 1.14%
2021-03-02 0 0.880 0.880 0.920 0.880 0.960 36,000 32,120 0.8922 0.720 0.720 0.752 0.720 0.785 44,023 0.7296 -1.12%
2021-03-01 0 0.890 0.880 0.890 0.890 0.890 4,000 3,560 0.8900 0.728 0.720 0.728 0.728 0.728 4,891 0.7278 -1.11%
2021-02-26 0 0.900 0.890 0.900 - - 0 0 - 0.736 0.728 0.736 - - 0 - 0.00%
2021-02-25 0 0.900 0.900 0.920 0.900 0.920 36,400 32,948 0.9052 0.736 0.736 0.752 0.736 0.752 44,513 0.7402 0.00%
2021-02-24 0 0.900 0.870 0.930 0.860 0.940 204,000 179,700 0.8809 0.736 0.711 0.761 0.703 0.769 249,466 0.7203 -4.26%
2021-02-23 0 0.940 0.900 0.940 0.820 1.150 1,526,600 1,354,742 0.8874 0.769 0.736 0.769 0.671 0.940 1,866,838 0.7257 14.63%
2021-02-22 0 0.820 0.810 0.820 0.810 0.820 152,300 123,794 0.8128 0.671 0.662 0.671 0.662 0.671 186,244 0.6647 1.23%
2021-02-19 0 0.810 0.810 0.820 0.810 0.820 132,000 108,120 0.8191 0.662 0.662 0.671 0.662 0.671 161,419 0.6698 0.00%
2021-02-18 0 0.810 0.810 0.820 0.810 0.820 376,000 305,880 0.8135 0.662 0.662 0.671 0.662 0.671 459,800 0.6652 0.00%
2021-02-17 0 0.810 0.810 0.820 0.810 0.820 235,300 192,457 0.8179 0.662 0.662 0.671 0.662 0.671 287,742 0.6689 -1.22%
2021-02-16 0 0.820 0.810 0.820 0.810 0.820 108,060 88,285 0.8170 0.671 0.662 0.671 0.662 0.671 132,144 0.6681 1.23%
2021-02-11 0 0.810 0.810 0.820 0.810 0.820 200,000 163,720 0.8186 0.662 0.662 0.671 0.662 0.671 244,575 0.6694 -1.22%
2021-02-10 0 0.820 0.800 0.830 0.820 0.830 184,000 150,920 0.8202 0.671 0.654 0.679 0.671 0.679 225,009 0.6707 -1.20%
2021-02-09 0 0.830 0.830 0.860 0.830 0.830 20,000 16,600 0.8300 0.679 0.679 0.703 0.679 0.679 24,457 0.6787 0.00%
2021-02-08 0 0.830 0.830 0.850 0.830 0.860 116,000 97,960 0.8445 0.679 0.679 0.695 0.679 0.703 141,853 0.6906 1.22%
2021-02-05 0 0.820 0.810 0.820 0.820 0.820 62,000 50,780 0.8190 0.671 0.662 0.671 0.671 0.671 75,818 0.6698 0.00%
2021-02-04 0 0.820 0.820 0.860 0.820 0.820 4,000 3,280 0.8200 0.671 0.671 0.703 0.671 0.671 4,891 0.6706 2.50%
2021-02-03 0 0.800 0.800 0.820 0.800 0.870 202,000 166,800 0.8257 0.654 0.654 0.671 0.654 0.711 247,020 0.6752 -4.76%
2021-02-02 0 0.840 0.820 0.840 0.840 0.860 124,400 105,692 0.8496 0.687 0.671 0.687 0.687 0.703 152,125 0.6948 -5.62%
2021-02-01 0 0.890 0.870 - 0.870 0.890 128,000 112,640 0.8800 0.728 0.711 - 0.711 0.728 156,528 0.7196 4.71%
2021-01-29 0 0.850 0.820 0.850 0.850 0.850 60,650 51,533 0.8497 0.695 0.671 0.695 0.695 0.695 74,167 0.6948 0.00%
2021-01-28 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.695 0.695 0.703 0.695 0.695 63,589 0.6951 0.00%
2021-01-27 0 0.850 0.840 0.850 - - 0 0 - 0.695 0.687 0.695 - - 0 - -1.16%
2021-01-26 0 0.860 0.850 0.860 0.860 0.860 9,000 7,700 0.8556 0.703 0.695 0.703 0.703 0.703 11,006 0.6996 1.18%
2021-01-25 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.695 0.695 0.703 0.695 0.695 19,566 0.6951 1.19%
2021-01-22 0 0.840 0.840 0.860 0.840 0.860 65,000 55,770 0.8580 0.687 0.687 0.703 0.687 0.703 79,487 0.7016 -2.33%
2021-01-21 0 0.860 0.860 0.880 0.850 0.890 170,000 147,660 0.8686 0.703 0.703 0.720 0.695 0.728 207,888 0.7103 -2.27%
2021-01-20 0 0.880 0.840 0.880 0.770 0.890 172,000 146,480 0.8516 0.720 0.687 0.720 0.630 0.728 210,334 0.6964 6.02%
2021-01-19 0 0.830 0.830 0.850 0.830 0.850 93,400 78,920 0.8450 0.679 0.679 0.695 0.679 0.695 114,216 0.6910 0.00%
2021-01-18 0 0.830 0.830 0.850 0.830 0.870 81,000 68,600 0.8469 0.679 0.679 0.695 0.679 0.711 99,053 0.6926 1.22%
2021-01-15 0 0.820 0.820 0.840 0.820 0.890 42,000 35,380 0.8424 0.671 0.671 0.687 0.671 0.728 51,361 0.6889 -2.38%
2021-01-14 0 0.840 0.840 0.900 0.820 0.840 104,000 86,840 0.8350 0.687 0.687 0.736 0.671 0.687 127,179 0.6828 5.00%
2021-01-13 0 0.800 0.800 0.850 0.800 0.840 169,300 139,123 0.8218 0.654 0.654 0.695 0.654 0.687 207,032 0.6720 -3.61%
2021-01-12 0 0.830 0.830 0.840 0.830 0.870 224,040 190,833 0.8518 0.679 0.679 0.687 0.679 0.711 273,972 0.6965 -4.60%
2021-01-11 0 0.870 0.860 0.870 0.870 0.870 79,000 68,610 0.8685 0.711 0.703 0.711 0.711 0.711 96,607 0.7102 1.16%
2021-01-08 0 0.860 0.860 0.930 0.850 0.860 24,000 20,440 0.8517 0.703 0.703 0.761 0.695 0.703 29,349 0.6964 0.00%
2021-01-07 0 0.860 0.860 0.900 0.860 0.860 28,000 24,320 0.8686 0.703 0.703 0.736 0.703 0.703 34,240 0.7103 -1.15%
2021-01-06 0 0.870 0.870 0.900 0.870 0.890 112,000 98,640 0.8807 0.711 0.711 0.736 0.711 0.728 136,962 0.7202 -2.25%
2021-01-05 0 0.890 0.890 0.900 0.890 0.890 48,000 42,720 0.8900 0.728 0.728 0.736 0.728 0.728 58,698 0.7278 0.00%
2021-01-04 0 0.890 0.870 0.890 0.890 0.890 800,000 712,000 0.8900 0.728 0.711 0.728 0.728 0.728 978,298 0.7278 0.00%
2020-12-31 0 0.890 0.870 0.890 0.890 0.890 60,000 53,400 0.8900 0.728 0.711 0.728 0.728 0.728 73,372 0.7278 0.00%
2020-12-30 0 0.890 0.840 0.900 0.840 0.900 37,000 31,960 0.8638 0.728 0.687 0.736 0.687 0.736 45,246 0.7064 4.71%
2020-12-29 0 0.850 0.850 0.900 0.850 0.930 82,400 71,724 0.8704 0.695 0.695 0.736 0.695 0.761 100,765 0.7118 1.19%
2020-12-28 0 0.840 0.830 0.930 0.830 0.840 444,000 372,640 0.8393 0.687 0.679 0.761 0.679 0.687 542,956 0.6863 0.00%
2020-12-24 0 0.840 0.820 0.930 - - 0 0 - 0.687 0.671 0.761 - - 0 - 0.00%
2020-12-23 0 0.840 0.840 0.930 0.840 0.860 92,120 78,577 0.8530 0.687 0.687 0.761 0.687 0.703 112,651 0.6975 -1.18%
2020-12-22 0 0.850 0.840 0.850 0.850 0.870 88,000 75,720 0.8605 0.695 0.687 0.695 0.695 0.711 107,613 0.7036 1.19%
2020-12-21 0 0.840 0.840 0.880 0.820 0.930 136,200 116,482 0.8552 0.687 0.687 0.720 0.671 0.761 166,555 0.6994 -3.45%
2020-12-18 0 0.870 0.850 0.890 0.870 0.900 64,000 55,800 0.8719 0.711 0.695 0.728 0.711 0.736 78,264 0.7130 0.00%
2020-12-17 0 0.870 0.870 0.900 0.850 0.900 112,700 97,360 0.8639 0.711 0.711 0.736 0.695 0.736 137,818 0.7064 1.16%
2020-12-16 0 0.860 0.860 0.870 0.860 0.860 20,000 17,200 0.8600 0.703 0.703 0.711 0.703 0.703 24,457 0.7033 -1.15%
2020-12-15 0 0.870 0.870 0.910 0.870 0.940 60,000 52,720 0.8787 0.711 0.711 0.744 0.711 0.769 73,372 0.7185 0.00%
2020-12-14 0 0.870 0.870 0.930 0.870 0.870 20,500 17,820 0.8693 0.711 0.711 0.761 0.711 0.711 25,069 0.7108 2.35%
2020-12-11 0 0.850 0.850 0.860 0.850 0.870 144,000 123,880 0.8603 0.695 0.695 0.703 0.695 0.711 176,094 0.7035 0.00%
2020-12-10 0 0.850 0.850 0.890 0.850 0.890 204,000 179,560 0.8802 0.695 0.695 0.728 0.695 0.728 249,466 0.7198 -4.49%
2020-12-09 0 0.890 0.870 0.890 0.890 0.890 120,000 106,800 0.8900 0.728 0.711 0.728 0.728 0.728 146,745 0.7278 3.49%
2020-12-08 0 0.860 0.860 0.880 0.860 0.880 90,000 78,180 0.8687 0.703 0.703 0.720 0.703 0.720 110,059 0.7103 0.00%
2020-12-07 0 0.860 0.840 0.860 0.840 0.860 72,660 62,374 0.8584 0.703 0.687 0.703 0.687 0.703 88,854 0.7020 0.00%
2020-12-04 0 0.860 0.860 0.950 0.850 0.850 4,000 3,400 0.8500 0.703 0.703 0.777 0.695 0.695 4,891 0.6951 1.18%
2020-12-03 0 0.850 0.850 0.860 0.750 0.860 476,500 395,530 0.8301 0.695 0.695 0.703 0.613 0.703 582,699 0.6788 -2.30%
2020-12-02 0 0.870 0.870 0.950 0.870 0.870 24,000 20,880 0.8700 0.711 0.711 0.777 0.711 0.711 29,349 0.7114 -2.25%
2020-12-01 0 0.890 0.860 0.900 0.880 0.900 288,000 256,320 0.8900 0.728 0.703 0.736 0.720 0.736 352,187 0.7278 1.14%
2020-11-30 0 0.880 0.880 0.950 - - 0 0 - 0.720 0.720 0.777 - - 0 - 0.00%
2020-11-27 0 0.880 0.880 0.930 - - 0 0 - 0.720 0.720 0.761 - - 0 - 2.33%
2020-11-26 0 0.860 0.860 0.930 0.860 0.880 304,000 265,440 0.8732 0.703 0.703 0.761 0.703 0.720 371,753 0.7140 -1.15%
2020-11-25 0 0.870 0.870 0.910 0.870 0.930 157,000 143,280 0.9126 0.711 0.711 0.744 0.711 0.761 191,991 0.7463 -2.25%
2020-11-24 0 0.890 0.880 0.890 0.890 0.890 60,000 53,400 0.8900 0.728 0.720 0.728 0.728 0.728 73,372 0.7278 3.49%
2020-11-23 0 0.860 0.860 0.950 0.860 0.860 28,000 24,080 0.8600 0.703 0.703 0.777 0.703 0.703 34,240 0.7033 2.38%
2020-11-20 0 0.840 0.830 0.900 0.820 0.900 752,000 640,880 0.8522 0.687 0.679 0.736 0.671 0.736 919,600 0.6969 -5.62%
2020-11-19 0 0.890 0.890 0.910 0.890 0.910 64,100 58,246 0.9087 0.728 0.728 0.744 0.728 0.744 78,386 0.7431 -1.11%
2020-11-18 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.736 0.736 0.769 0.736 0.736 48,915 0.7360 1.12%
2020-11-17 0 0.890 0.890 0.910 0.890 0.910 174,000 156,640 0.9002 0.728 0.728 0.744 0.728 0.744 212,780 0.7362 -2.20%
2020-11-16 0 0.910 0.910 0.920 0.910 0.910 22,000 19,940 0.9064 0.744 0.744 0.752 0.744 0.744 26,903 0.7412 0.00%
2020-11-13 0 0.910 0.910 0.920 0.910 0.910 44,000 40,040 0.9100 0.744 0.744 0.752 0.744 0.744 53,806 0.7441 1.11%
2020-11-12 0 0.900 0.900 0.980 - - 0 0 - 0.736 0.736 0.801 - - 0 - 0.00%
2020-11-11 0 0.900 0.900 0.980 0.880 0.910 128,000 115,680 0.9038 0.736 0.736 0.801 0.720 0.744 156,528 0.7390 -1.10%
2020-11-10 0 0.910 0.910 0.920 0.910 0.910 23,000 20,800 0.9043 0.744 0.744 0.752 0.744 0.744 28,126 0.7395 0.00%
2020-11-09 0 0.910 0.910 0.960 0.910 0.910 25,000 22,720 0.9088 0.744 0.744 0.785 0.744 0.744 30,572 0.7432 0.00%
2020-11-06 0 0.910 0.910 0.920 0.890 0.910 256,000 230,400 0.9000 0.744 0.744 0.752 0.728 0.744 313,055 0.7360 2.25%
2020-11-05 0 0.890 0.890 0.900 0.890 0.900 84,200 75,534 0.8971 0.728 0.728 0.736 0.728 0.736 102,966 0.7336 0.00%
2020-11-04 0 0.890 0.890 0.920 0.890 0.890 4,000 3,560 0.8900 0.728 0.728 0.752 0.728 0.728 4,891 0.7278 0.00%
2020-11-03 0 0.890 0.870 0.910 0.890 0.920 124,000 111,680 0.9006 0.728 0.711 0.744 0.728 0.752 151,636 0.7365 -1.11%
2020-11-02 0 0.900 0.820 0.900 - - 0 0 - 0.736 0.671 0.736 - - 0 - -3.23%
2020-10-30 0 0.930 0.870 0.960 0.890 0.930 141,880 127,249 0.8969 0.761 0.711 0.785 0.728 0.761 173,501 0.7334 4.49%
2020-10-29 0 0.890 0.870 0.890 0.890 0.900 121,200 108,432 0.8947 0.728 0.711 0.728 0.728 0.736 148,212 0.7316 0.00%
2020-10-28 0 0.890 0.870 0.890 0.890 0.950 668,000 628,560 0.9410 0.728 0.711 0.728 0.728 0.777 816,879 0.7695 -1.11%
2020-10-27 0 0.900 0.880 0.960 0.860 1.000 1,300,000 1,268,760 0.9760 0.736 0.720 0.785 0.703 0.818 1,589,735 0.7981 -1.10%
2020-10-23 0 0.910 0.910 0.990 - - 0 0 - 0.744 0.744 0.810 - - 0 - 0.00%
2020-10-22 0 0.910 0.910 0.980 - - 0 0 - 0.744 0.744 0.801 - - 0 - 0.00%
2020-10-21 0 0.910 0.910 0.980 - - 0 0 - 0.744 0.744 0.801 - - 0 - 0.00%
2020-10-20 0 0.910 0.910 0.920 0.910 0.910 4,600 4,168 0.9061 0.744 0.744 0.752 0.744 0.744 5,625 0.7409 -1.09%
2020-10-19 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.752 0.752 0.777 0.752 0.752 9,783 0.7523 -5.15%
2020-10-16 0 0.970 0.910 0.970 0.980 0.980 13,680 13,238 0.9677 0.793 0.744 0.793 0.801 0.801 16,729 0.7913 5.43%
2020-10-15 0 0.920 0.900 0.970 - - 0 0 - 0.752 0.736 0.793 - - 0 - 0.00%
2020-10-14 0 0.920 0.900 0.920 - - 0 0 - 0.752 0.736 0.752 - - 0 - 0.00%
2020-10-12 0 0.920 0.920 0.950 0.920 0.920 24,000 22,080 0.9200 0.752 0.752 0.777 0.752 0.752 29,349 0.7523 2.22%
2020-10-09 0 0.900 0.900 0.960 - - 400 348 0.8700 0.736 0.736 0.785 - - 489 0.7114 0.00%
2020-10-08 0 0.900 0.900 1.000 - - 36,000 32,400 0.9000 0.736 0.736 0.818 - - 44,023 0.7360 0.00%
2020-10-07 0 0.900 0.900 0.960 0.900 0.900 17,500 15,705 0.8974 0.736 0.736 0.785 0.736 0.736 21,400 0.7339 -3.23%
2020-10-06 0 0.930 0.910 0.930 0.930 0.930 124,000 115,320 0.9300 0.761 0.744 0.761 0.761 0.761 151,636 0.7605 3.33%
2020-10-05 0 0.900 0.900 0.940 0.900 0.960 216,000 202,560 0.9378 0.736 0.736 0.769 0.736 0.785 264,141 0.7669 -1.10%
2020-09-30 0 0.910 0.900 0.950 - - 0 0 - 0.744 0.736 0.777 - - 0 - 0.00%
2020-09-29 0 0.910 0.910 0.950 0.910 0.910 4,000 3,640 0.9100 0.744 0.744 0.777 0.744 0.744 4,891 0.7441 0.00%
2020-09-28 0 0.910 0.910 0.940 0.910 0.930 82,000 75,760 0.9239 0.744 0.744 0.769 0.744 0.761 100,276 0.7555 1.11%
2020-09-25 0 0.900 0.900 0.910 0.900 0.900 48,000 43,200 0.9000 0.736 0.736 0.744 0.736 0.736 58,698 0.7360 0.00%
2020-09-24 0 0.900 0.900 0.910 0.870 0.900 56,000 49,600 0.8857 0.736 0.736 0.744 0.711 0.736 68,481 0.7243 3.45%
2020-09-23 0 0.870 0.870 0.910 0.870 0.870 8,000 6,960 0.8700 0.711 0.711 0.744 0.711 0.711 9,783 0.7114 -2.25%
2020-09-22 0 0.890 0.890 0.900 0.890 0.900 54,000 48,480 0.8978 0.728 0.728 0.736 0.728 0.736 66,035 0.7342 -2.20%
2020-09-21 0 0.910 0.880 0.910 - - 0 0 - 0.744 0.720 0.744 - - 0 - 0.00%
2020-09-18 0 0.910 0.880 0.910 - - 1,800 1,512 0.8400 0.744 0.720 0.744 - - 2,201 0.6869 0.00%
2020-09-17 0 0.910 0.910 0.940 0.900 0.900 16,000 14,400 0.9000 0.744 0.744 0.769 0.736 0.736 19,566 0.7360 1.11%
2020-09-16 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.736 0.736 0.777 0.736 0.736 4,891 0.7360 2.27%
2020-09-15 0 0.880 0.880 0.910 0.880 0.910 84,500 75,795 0.8970 0.720 0.720 0.744 0.720 0.744 103,333 0.7335 -4.35%
2020-09-14 0 0.920 0.920 0.950 0.900 0.940 160,000 147,840 0.9240 0.752 0.752 0.777 0.736 0.769 195,660 0.7556 0.00%
2020-09-11 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.752 0.752 0.777 0.752 0.752 24,457 0.7523 0.00%
2020-09-10 0 0.920 0.910 0.930 - - 0 0 - 0.752 0.744 0.761 - - 0 - 0.00%
2020-09-09 0 0.920 0.920 0.950 0.920 0.920 36,100 33,209 0.9199 0.752 0.752 0.777 0.752 0.752 44,146 0.7523 1.10%
2020-09-08 0 0.910 0.900 0.940 0.900 0.910 188,000 170,400 0.9064 0.744 0.736 0.769 0.736 0.744 229,900 0.7412 -2.15%
2020-09-07 0 0.930 0.890 0.930 0.930 0.950 240,000 223,200 0.9300 0.761 0.728 0.761 0.761 0.777 293,490 0.7605 3.33%
2020-09-04 0 0.900 0.860 0.900 - - 0 0 - 0.736 0.703 0.736 - - 0 - 0.00%
2020-09-03 0 0.900 0.900 0.910 0.900 0.900 40,000 36,000 0.9000 0.736 0.736 0.744 0.736 0.736 48,915 0.7360 1.12%
2020-09-02 0 0.890 0.890 0.910 0.890 0.910 80,000 72,400 0.9050 0.728 0.728 0.744 0.728 0.744 97,830 0.7401 -4.30%
2020-09-01 0 0.930 0.930 0.950 0.930 0.930 36,000 33,480 0.9300 0.761 0.761 0.777 0.761 0.761 44,023 0.7605 -2.11%
2020-08-31 0 0.950 0.950 1.000 0.950 0.950 12,000 11,400 0.9500 0.777 0.777 0.818 0.777 0.777 14,674 0.7769 2.15%
2020-08-28 0 0.930 0.910 0.930 0.900 0.930 69,500 64,350 0.9259 0.761 0.744 0.761 0.736 0.761 84,990 0.7572 3.33%
2020-08-27 0 0.900 0.890 0.900 0.900 0.900 60,000 54,000 0.9000 0.736 0.728 0.736 0.736 0.736 73,372 0.7360 -2.17%
2020-08-26 0 0.920 0.910 0.930 0.810 0.920 512,500 452,720 0.8834 0.752 0.744 0.761 0.662 0.752 626,722 0.7224 -1.08%
2020-08-25 0 0.930 0.920 0.930 - - 0 0 - 0.761 0.752 0.761 - - 0 - 0.00%
2020-08-24 0 0.930 0.930 0.950 0.930 0.950 76,000 72,040 0.9479 0.761 0.761 0.777 0.761 0.777 92,938 0.7751 1.09%
2020-08-21 0 0.920 0.920 0.940 - - 0 0 - 0.752 0.752 0.769 - - 0 - 0.00%
2020-08-20 0 0.920 0.920 0.960 0.920 1.050 242,000 230,660 0.9531 0.752 0.752 0.785 0.752 0.859 295,935 0.7794 -3.16%
2020-08-19 0 0.950 0.950 0.980 0.950 0.950 32,000 30,400 0.9500 0.777 0.777 0.801 0.777 0.777 39,132 0.7769 0.00%
2020-08-18 0 0.950 0.940 0.950 0.940 0.950 10,780 10,107 0.9376 0.777 0.769 0.777 0.769 0.777 13,183 0.7667 3.26%
2020-08-17 0 0.920 0.920 0.930 0.910 0.930 132,000 121,880 0.9233 0.752 0.752 0.761 0.744 0.761 161,419 0.7551 -1.08%
2020-08-14 0 0.930 0.930 0.950 0.930 0.930 28,000 26,040 0.9300 0.761 0.761 0.777 0.761 0.761 34,240 0.7605 2.20%
2020-08-13 0 0.910 0.910 0.920 0.890 0.910 24,000 21,760 0.9067 0.744 0.744 0.752 0.728 0.744 29,349 0.7414 1.11%
2020-08-12 0 0.900 0.900 0.910 0.900 0.930 218,300 202,064 0.9256 0.736 0.736 0.744 0.736 0.761 266,953 0.7569 -1.10%
2020-08-11 0 0.910 0.900 0.910 0.920 0.930 226,000 209,120 0.9253 0.744 0.736 0.744 0.752 0.761 276,369 0.7567 0.00%
2020-08-10 0 0.910 0.880 0.910 - - 0 0 - 0.744 0.720 0.744 - - 0 - -2.15%
2020-08-07 0 0.930 0.910 0.930 0.930 0.930 60,800 56,520 0.9296 0.761 0.744 0.761 0.761 0.761 74,351 0.7602 2.20%
2020-08-06 0 0.910 0.890 0.910 0.910 0.910 60,000 54,600 0.9100 0.744 0.728 0.744 0.744 0.744 73,372 0.7441 2.25%
2020-08-05 0 0.890 0.830 0.920 0.890 0.920 132,000 119,040 0.9018 0.728 0.679 0.752 0.728 0.752 161,419 0.7375 -5.32%
2020-08-04 0 0.940 0.920 0.940 0.920 0.950 146,500 137,980 0.9418 0.769 0.752 0.769 0.752 0.777 179,151 0.7702 0.00%
2020-08-03 0 0.940 0.920 0.970 0.940 0.980 196,000 188,320 0.9608 0.769 0.752 0.793 0.769 0.801 239,683 0.7857 -1.05%
2020-07-31 0 0.950 0.950 0.960 0.950 0.950 41,000 38,910 0.9490 0.777 0.777 0.785 0.777 0.777 50,138 0.7761 1.06%
2020-07-30 0 0.940 0.940 0.950 0.940 0.940 49,500 46,485 0.9391 0.769 0.769 0.777 0.769 0.769 60,532 0.7679 3.30%
2020-07-29 0 0.910 0.890 0.910 0.910 0.930 120,000 110,400 0.9200 0.744 0.728 0.744 0.744 0.761 146,745 0.7523 0.00%
2020-07-28 0 0.910 0.910 0.950 0.910 0.930 140,000 128,080 0.9149 0.744 0.744 0.777 0.744 0.761 171,202 0.7481 -1.09%
2020-07-27 0 0.920 0.910 0.920 0.910 0.920 48,640 44,323 0.9112 0.752 0.744 0.752 0.744 0.752 59,481 0.7452 0.00%
2020-07-24 0 0.920 0.920 0.950 0.920 0.920 30,800 28,252 0.9173 0.752 0.752 0.777 0.752 0.752 37,664 0.7501 2.22%
2020-07-23 0 0.900 0.900 0.950 0.900 0.920 76,000 69,600 0.9158 0.736 0.736 0.777 0.736 0.752 92,938 0.7489 -1.10%
2020-07-22 0 0.910 0.910 0.940 0.910 0.950 640,000 601,160 0.9393 0.744 0.744 0.769 0.744 0.777 782,639 0.7681 -2.15%
2020-07-21 0 0.930 0.910 0.930 0.900 0.950 476,000 441,520 0.9276 0.761 0.744 0.761 0.736 0.777 582,088 0.7585 3.33%
2020-07-20 0 0.900 0.890 0.900 0.870 0.940 240,000 217,480 0.9062 0.736 0.728 0.736 0.711 0.769 293,490 0.7410 -7.22%
2020-07-17 0 0.970 0.970 0.990 0.960 0.990 72,000 69,960 0.9717 0.793 0.793 0.810 0.785 0.810 88,047 0.7946 0.00%
2020-07-16 0 0.970 0.970 0.990 0.960 0.990 98,000 96,170 0.9813 0.793 0.793 0.810 0.785 0.810 119,842 0.8025 3.19%
2020-07-15 0 0.940 0.940 0.970 0.940 0.940 104,000 97,760 0.9400 0.769 0.769 0.793 0.769 0.769 127,179 0.7687 -2.08%
2020-07-14 0 0.960 0.960 1.010 0.960 0.980 122,500 119,295 0.9738 0.785 0.785 0.826 0.785 0.801 149,802 0.7964 4.35%
2020-07-13 0 0.920 0.920 0.970 0.920 0.980 196,000 188,000 0.9592 0.752 0.752 0.793 0.752 0.801 239,683 0.7844 -6.12%
2020-07-10 0 0.980 0.980 1.020 0.980 1.100 1,931,303 2,032,483 1.0524 0.801 0.801 0.834 0.801 0.900 2,361,738 0.8606 0.00%
2020-07-09 0 0.980 0.960 0.980 0.870 1.000 478,500 437,880 0.9151 0.801 0.785 0.801 0.711 0.818 585,145 0.7483 12.64%
2020-07-08 0 0.870 0.860 0.880 0.810 0.880 288,000 245,960 0.8540 0.711 0.703 0.720 0.662 0.720 352,187 0.6984 6.10%
2020-07-07 0 0.820 0.820 0.880 0.820 0.830 76,000 63,040 0.8295 0.671 0.671 0.720 0.671 0.679 92,938 0.6783 0.00%
2020-07-06 0 0.820 0.820 0.840 0.790 0.840 1,099,400 907,812 0.8257 0.671 0.671 0.687 0.646 0.687 1,344,426 0.6752 5.13%
2020-07-03 0 0.780 0.780 0.810 0.780 0.830 148,000 117,640 0.7949 0.638 0.638 0.662 0.638 0.679 180,985 0.6500 -4.88%
2020-07-02 0 0.820 0.830 0.840 0.760 0.820 347,000 272,420 0.7851 0.671 0.679 0.687 0.621 0.671 424,337 0.6420 5.13%
2020-06-30 0 0.780 0.770 0.780 0.760 0.850 1,456,100 1,183,157 0.8126 0.638 0.630 0.638 0.621 0.695 1,780,625 0.6645 -9.30%
2020-06-29 0 0.860 0.830 0.860 0.810 0.860 296,600 250,480 0.8445 0.703 0.679 0.703 0.662 0.703 362,704 0.6906 2.38%
2020-06-26 0 0.840 0.820 0.860 0.820 0.890 424,000 366,400 0.8642 0.687 0.671 0.703 0.671 0.728 518,498 0.7067 6.33%
2020-06-24 0 0.790 0.790 0.800 0.790 0.810 142,000 114,120 0.8037 0.646 0.646 0.654 0.646 0.662 173,648 0.6572 1.28%
2020-06-23 0 0.780 0.780 0.810 0.770 0.810 93,000 72,850 0.7833 0.638 0.638 0.662 0.630 0.662 113,727 0.6406 -2.50%
2020-06-22 0 0.800 0.790 0.820 0.790 0.820 317,300 257,294 0.8109 0.654 0.646 0.671 0.646 0.671 388,018 0.6631 1.27%
2020-06-19 0 0.790 0.800 0.810 0.790 0.810 163,000 130,960 0.8034 0.646 0.654 0.662 0.646 0.662 199,328 0.6570 1.28%
2020-06-18 0 0.780 0.780 0.800 0.760 0.820 256,000 202,880 0.7925 0.638 0.638 0.654 0.621 0.671 313,055 0.6481 4.00%
2020-06-17 0 0.750 0.750 0.780 0.750 0.790 158,000 119,880 0.7587 0.613 0.613 0.638 0.613 0.646 193,214 0.6205 -5.06%
2020-06-16 0 0.790 0.780 0.790 0.780 0.800 71,600 56,030 0.7825 0.646 0.638 0.646 0.638 0.654 87,558 0.6399 1.28%
2020-06-15 0 0.780 0.770 0.780 0.750 0.790 210,300 164,015 0.7799 0.638 0.630 0.638 0.613 0.646 257,170 0.6378 2.63%
2020-06-12 0 0.760 0.750 0.760 0.750 0.760 25,500 19,105 0.7492 0.621 0.613 0.621 0.613 0.621 31,183 0.6127 0.00%
2020-06-11 0 0.760 0.730 0.760 0.730 0.760 116,500 86,715 0.7443 0.621 0.597 0.621 0.597 0.621 142,465 0.6087 2.70%
2020-06-10 0 0.740 0.720 0.740 0.740 0.760 140,500 105,035 0.7476 0.605 0.589 0.605 0.605 0.621 171,814 0.6113 0.00%
2020-06-09 0 0.740 0.710 0.740 0.740 0.750 144,000 107,280 0.7450 0.605 0.581 0.605 0.605 0.613 176,094 0.6092 1.37%
2020-06-08 0 0.730 0.730 0.740 0.730 0.740 164,000 120,320 0.7337 0.597 0.597 0.605 0.597 0.605 200,551 0.5999 -1.35%
2020-06-05 0 0.740 0.720 0.740 0.730 0.740 244,000 179,920 0.7374 0.605 0.589 0.605 0.597 0.605 298,381 0.6030 0.00%
2020-06-04 0 0.740 0.730 0.740 0.740 0.750 240,000 178,200 0.7425 0.605 0.597 0.605 0.605 0.613 293,490 0.6072 -2.63%
2020-06-03 0 0.760 0.740 0.760 0.710 0.760 316,000 231,760 0.7334 0.621 0.605 0.621 0.581 0.621 386,428 0.5997 2.70%
2020-06-02 0 0.740 0.730 0.760 - - 0 0 - 0.605 0.597 0.621 - - 0 - 0.00%
2020-06-01 0 0.740 0.740 0.760 0.730 0.730 85,220 62,164 0.7295 0.605 0.605 0.621 0.597 0.597 104,213 0.5965 0.00%
2020-05-29 0 0.740 0.740 0.760 0.740 0.740 16,000 11,840 0.7400 0.605 0.605 0.621 0.605 0.605 19,566 0.6051 -2.63%
2020-05-28 0 0.760 0.740 0.760 0.740 0.760 12,500 9,395 0.7516 0.621 0.605 0.621 0.605 0.621 15,286 0.6146 0.00%
2020-05-27 0 0.760 0.750 0.760 0.760 0.760 60,000 45,600 0.7600 0.621 0.613 0.621 0.621 0.621 73,372 0.6215 0.00%
2020-05-26 0 0.760 0.740 0.780 0.760 0.780 168,000 128,640 0.7657 0.621 0.605 0.638 0.621 0.638 205,443 0.6262 1.33%
2020-05-25 0 0.750 0.730 0.750 0.730 0.780 192,400 144,120 0.7491 0.613 0.597 0.613 0.597 0.638 235,281 0.6125 4.17%
2020-05-22 0 0.720 0.630 0.730 0.720 0.790 336,000 245,680 0.7312 0.589 0.515 0.597 0.589 0.646 410,885 0.5979 -1.37%
2020-05-21 0 0.730 0.730 0.790 0.730 0.790 668,000 511,880 0.7663 0.597 0.597 0.646 0.597 0.646 816,879 0.6266 -2.67%
2020-05-20 0 0.750 0.740 0.750 0.740 0.750 125,900 93,789 0.7449 0.613 0.605 0.613 0.605 0.613 153,960 0.6092 -1.32%
2020-05-19 0 0.760 0.740 0.760 0.740 0.760 100,000 75,200 0.7520 0.621 0.605 0.621 0.605 0.621 122,287 0.6149 4.11%
2020-05-18 0 0.730 0.730 0.750 0.730 0.730 14,980 10,965 0.7320 0.597 0.597 0.613 0.597 0.597 18,319 0.5986 -2.67%
2020-05-15 0 0.750 0.740 0.750 0.740 0.760 116,000 87,280 0.7524 0.613 0.605 0.613 0.605 0.621 141,853 0.6153 4.17%
2020-05-14 0 0.720 0.720 0.740 0.700 0.730 398,000 286,640 0.7202 0.589 0.589 0.605 0.572 0.597 486,703 0.5889 -1.37%
2020-05-13 0 0.730 0.730 0.740 0.700 0.780 264,000 191,120 0.7239 0.597 0.597 0.605 0.572 0.638 322,838 0.5920 1.39%
2020-05-12 0 0.720 0.720 0.750 0.710 0.740 108,000 78,480 0.7267 0.589 0.589 0.613 0.581 0.605 132,070 0.5942 -1.37%
2020-05-11 0 0.730 0.730 0.750 0.720 0.750 156,000 115,040 0.7374 0.597 0.597 0.613 0.589 0.613 190,768 0.6030 -1.35%
2020-05-08 0 0.740 0.740 0.750 0.710 0.740 104,000 76,000 0.7308 0.605 0.605 0.613 0.581 0.605 127,179 0.5976 1.37%
2020-05-07 0 0.730 0.730 0.770 0.730 0.740 100,000 73,600 0.7360 0.597 0.597 0.630 0.597 0.605 122,287 0.6019 -3.95%
2020-05-06 0 0.760 0.760 0.770 0.700 0.800 112,000 85,960 0.7675 0.621 0.621 0.630 0.572 0.654 136,962 0.6276 1.33%
2020-05-05 0 0.750 0.750 0.800 0.730 0.800 121,779 91,543 0.7517 0.613 0.613 0.654 0.597 0.654 148,920 0.6147 5.63%
2020-05-04 0 0.710 0.710 0.750 0.700 0.710 100,000 70,360 0.7036 0.581 0.581 0.613 0.572 0.581 122,287 0.5754 -2.74%
2020-04-29 0 0.730 0.730 0.750 0.730 0.760 180,000 133,880 0.7438 0.597 0.597 0.613 0.597 0.621 220,117 0.6082 -1.35%
2020-04-28 0 0.740 0.740 0.750 0.740 0.750 100,000 74,040 0.7404 0.605 0.605 0.613 0.605 0.613 122,287 0.6055 1.37%
2020-04-27 0 0.730 0.730 0.750 0.710 0.710 24,000 17,040 0.7100 0.597 0.597 0.613 0.581 0.581 29,349 0.5806 0.00%
2020-04-24 0 0.730 0.720 0.750 - - 500 345 0.6900 0.597 0.589 0.613 - - 611 0.5642 0.00%
2020-04-23 0 0.730 0.730 0.750 0.730 0.730 5,000 3,620 0.7240 0.597 0.597 0.613 0.597 0.597 6,114 0.5920 -2.67%
2020-04-22 0 0.750 0.750 0.760 - - 0 0 - 0.613 0.613 0.621 - - 0 - 0.00%
2020-04-21 0 0.750 0.730 0.750 0.730 0.750 52,000 38,120 0.7331 0.613 0.597 0.613 0.597 0.613 63,589 0.5995 2.74%
2020-04-20 0 0.730 0.730 0.760 0.730 0.760 112,000 83,920 0.7493 0.597 0.597 0.621 0.597 0.621 136,962 0.6127 0.00%
2020-04-17 0 0.730 0.730 0.740 0.730 0.750 80,000 59,680 0.7460 0.597 0.597 0.605 0.597 0.613 97,830 0.6100 0.00%
2020-04-16 0 0.730 0.710 0.730 0.730 0.750 64,000 46,800 0.7313 0.597 0.581 0.597 0.597 0.613 78,264 0.5980 1.39%
2020-04-15 0 0.720 0.720 0.740 0.720 0.750 173,400 127,446 0.7350 0.589 0.589 0.605 0.589 0.613 212,046 0.6010 -2.70%
2020-04-14 0 0.740 0.730 0.740 0.710 0.740 132,000 95,040 0.7200 0.605 0.597 0.605 0.581 0.605 161,419 0.5888 0.00%
2020-04-09 0 0.740 0.720 0.740 0.700 0.750 209,000 151,370 0.7243 0.605 0.589 0.605 0.572 0.613 255,580 0.5923 4.23%
2020-04-08 0 0.710 0.710 0.730 0.710 0.730 42,000 30,500 0.7262 0.581 0.581 0.597 0.581 0.597 51,361 0.5938 -2.74%
2020-04-07 0 0.730 0.720 0.730 0.710 0.730 78,000 56,660 0.7264 0.597 0.589 0.597 0.581 0.597 95,384 0.5940 0.00%
2020-04-06 0 0.730 0.730 0.750 0.730 0.730 32,000 23,360 0.7300 0.597 0.597 0.613 0.597 0.597 39,132 0.5970 2.82%
2020-04-03 0 0.710 0.710 0.750 0.680 0.730 180,000 126,640 0.7036 0.581 0.581 0.613 0.556 0.597 220,117 0.5753 0.00%
2020-04-02 0 0.710 0.700 0.710 - - 0 0 - 0.581 0.572 0.581 - - 0 - -1.39%
2020-04-01 0 0.720 0.700 0.720 0.700 0.720 40,000 28,400 0.7100 0.589 0.572 0.589 0.572 0.589 48,915 0.5806 0.00%
2020-03-31 0 0.720 0.720 0.750 0.710 0.720 124,000 88,640 0.7148 0.589 0.589 0.613 0.581 0.589 151,636 0.5846 -2.70%
2020-03-30 0 0.740 0.690 0.740 0.690 0.740 108,000 75,440 0.6985 0.605 0.564 0.605 0.564 0.605 132,070 0.5712 2.78%
2020-03-27 0 0.720 0.720 0.730 0.720 0.740 204,000 149,080 0.7308 0.589 0.589 0.597 0.589 0.605 249,466 0.5976 -1.37%
2020-03-26 0 0.730 0.730 0.800 0.720 0.720 6,500 4,605 0.7085 0.597 0.597 0.654 0.589 0.589 7,949 0.5793 0.00%
2020-03-25 0 0.730 0.700 0.740 0.700 0.750 232,000 164,000 0.7069 0.597 0.572 0.605 0.572 0.613 283,707 0.5781 5.80%
2020-03-24 0 0.690 0.690 0.700 0.680 0.700 32,000 21,920 0.6850 0.564 0.564 0.572 0.556 0.572 39,132 0.5602 2.99%
2020-03-23 0 0.670 0.670 0.700 0.670 0.700 140,000 95,720 0.6837 0.548 0.548 0.572 0.548 0.572 171,202 0.5591 -4.29%
2020-03-20 0 0.700 0.700 0.880 0.660 0.700 560,020 384,492 0.6866 0.572 0.572 0.720 0.540 0.572 684,833 0.5614 2.94%
2020-03-19 0 0.680 0.660 0.680 0.650 0.680 156,000 103,040 0.6605 0.556 0.540 0.556 0.532 0.556 190,768 0.5401 -1.45%
2020-03-18 0 0.690 0.690 0.700 0.680 0.700 104,000 71,600 0.6885 0.564 0.564 0.572 0.556 0.572 127,179 0.5630 -1.43%
2020-03-17 0 0.700 0.700 0.880 0.690 0.700 292,000 203,840 0.6981 0.572 0.572 0.720 0.564 0.572 357,079 0.5709 2.94%
2020-03-16 0 0.680 0.670 0.690 0.660 0.700 108,000 73,640 0.6819 0.556 0.548 0.564 0.540 0.572 132,070 0.5576 -1.45%
2020-03-13 0 0.690 0.680 0.690 0.660 0.700 1,148,000 789,040 0.6873 0.564 0.556 0.564 0.540 0.572 1,403,858 0.5621 -4.17%
2020-03-12 0 0.720 0.720 0.730 0.680 0.720 208,000 144,880 0.6965 0.589 0.589 0.597 0.556 0.589 254,358 0.5696 -1.37%
2020-03-11 0 0.730 0.730 0.770 0.700 0.730 66,000 47,660 0.7221 0.597 0.597 0.630 0.572 0.597 80,710 0.5905 0.00%
2020-03-10 0 0.730 0.730 0.740 0.680 0.740 624,000 439,640 0.7046 0.597 0.597 0.605 0.556 0.605 763,073 0.5761 1.39%
2020-03-09 0 0.720 0.690 0.720 0.700 0.720 68,000 47,760 0.7024 0.589 0.564 0.589 0.572 0.589 83,155 0.5743 -1.37%
2020-03-06 0 0.730 0.700 0.730 0.720 0.750 112,000 81,360 0.7264 0.597 0.572 0.597 0.589 0.613 136,962 0.5940 1.39%
2020-03-05 0 0.720 0.730 0.770 0.680 0.720 600,000 418,440 0.6974 0.589 0.597 0.630 0.556 0.589 733,724 0.5703 5.88%
2020-03-04 0 0.680 0.680 0.710 0.640 0.700 708,000 476,160 0.6725 0.556 0.556 0.581 0.523 0.572 865,794 0.5500 -1.45%
2020-03-03 0 0.690 0.690 0.710 0.690 0.760 1,328,800 949,368 0.7145 0.564 0.564 0.581 0.564 0.621 1,624,954 0.5842 0.00%
2020-03-02 0 0.690 0.660 0.690 0.690 0.690 12,000 8,280 0.6900 0.564 0.540 0.564 0.564 0.564 14,674 0.5642 0.00%
2020-02-28 0 0.690 0.660 0.690 0.630 0.710 1,404,000 923,480 0.6577 0.564 0.540 0.564 0.515 0.581 1,716,914 0.5379 -1.43%
2020-02-27 0 0.700 0.700 0.780 0.690 0.800 8,708,000 6,186,240 0.7104 0.572 0.572 0.638 0.564 0.654 10,648,777 0.5809 -12.50%
2020-02-26 0 0.800 0.800 0.810 0.770 0.810 208,000 165,840 0.7973 0.654 0.654 0.662 0.630 0.662 254,358 0.6520 1.27%
2020-02-25 0 0.790 0.790 0.840 0.790 0.880 536,300 436,351 0.8136 0.646 0.646 0.687 0.646 0.720 655,827 0.6653 -5.95%
2020-02-24 0 0.840 0.820 0.860 0.840 0.860 80,000 68,000 0.8500 0.687 0.671 0.703 0.687 0.703 97,830 0.6951 -2.33%
2020-02-21 0 0.860 0.840 0.860 0.860 0.880 48,000 41,400 0.8625 0.703 0.687 0.703 0.703 0.720 58,698 0.7053 0.00%
2020-02-20 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.703 0.687 0.703 0.703 0.703 4,891 0.7033 1.18%
2020-02-19 0 0.850 0.850 0.860 0.850 0.850 32,300 27,446 0.8497 0.695 0.695 0.703 0.695 0.695 39,499 0.6949 -1.16%
2020-02-18 0 0.860 0.810 0.860 0.860 0.880 116,000 100,240 0.8641 0.703 0.662 0.703 0.703 0.720 141,853 0.7066 0.00%
2020-02-17 0 0.860 0.850 0.880 0.860 0.860 42,200 36,224 0.8584 0.703 0.695 0.720 0.703 0.703 51,605 0.7019 0.00%
2020-02-14 0 0.860 0.840 0.880 0.850 0.860 205,000 176,220 0.8596 0.703 0.687 0.720 0.695 0.703 250,689 0.7029 0.00%
2020-02-13 0 0.860 0.760 0.880 0.860 0.890 44,000 37,960 0.8627 0.703 0.621 0.720 0.703 0.728 53,806 0.7055 1.18%
2020-02-12 0 0.850 0.850 0.890 0.850 0.850 46,000 39,020 0.8483 0.695 0.695 0.728 0.695 0.695 56,252 0.6937 -3.41%
2020-02-11 0 0.880 0.860 0.880 0.880 0.880 8,000 7,040 0.8800 0.720 0.703 0.720 0.720 0.720 9,783 0.7196 2.33%
2020-02-10 0 0.860 0.860 0.880 0.850 0.860 81,000 69,430 0.8572 0.703 0.703 0.720 0.695 0.703 99,053 0.7009 1.18%
2020-02-07 0 0.850 0.820 0.870 0.840 0.850 92,000 77,800 0.8457 0.695 0.671 0.711 0.687 0.695 112,504 0.6915 2.41%
2020-02-06 0 0.830 0.810 0.830 0.830 0.830 40,000 33,200 0.8300 0.679 0.662 0.679 0.679 0.679 48,915 0.6787 0.00%
2020-02-05 0 0.830 0.830 0.880 0.800 0.830 116,000 94,320 0.8131 0.679 0.679 0.720 0.654 0.679 141,853 0.6649 2.47%
2020-02-04 0 0.810 0.810 0.840 0.800 0.900 272,000 238,280 0.8760 0.662 0.662 0.687 0.654 0.736 332,621 0.7164 -8.99%
2020-02-03 0 0.890 0.860 0.900 0.860 0.890 28,000 24,200 0.8643 0.728 0.703 0.736 0.703 0.728 34,240 0.7068 4.71%
2020-01-31 0 0.850 0.850 0.870 0.850 0.870 48,000 41,600 0.8667 0.695 0.695 0.711 0.695 0.711 58,698 0.7087 1.19%
2020-01-30 0 0.840 0.840 0.860 0.840 0.860 48,000 41,120 0.8567 0.687 0.687 0.703 0.687 0.703 58,698 0.7005 2.44%
2020-01-29 0 0.820 0.820 0.870 0.820 0.880 84,000 71,840 0.8552 0.671 0.671 0.711 0.671 0.720 102,721 0.6994 -7.87%
2020-01-24 0 0.890 0.860 0.900 0.890 0.900 80,000 71,600 0.8950 0.728 0.703 0.736 0.728 0.736 97,830 0.7319 1.14%
2020-01-23 0 0.880 0.870 0.880 0.900 0.900 244,000 217,800 0.8926 0.720 0.711 0.720 0.736 0.736 298,381 0.7299 1.15%
2020-01-22 0 0.870 0.860 0.880 0.870 0.880 100,000 87,600 0.8760 0.711 0.703 0.720 0.711 0.720 122,287 0.7163 2.35%
2020-01-21 0 0.850 0.850 0.870 0.850 0.880 77,000 67,180 0.8725 0.695 0.695 0.711 0.695 0.720 94,161 0.7135 -2.30%
2020-01-20 0 0.870 0.850 0.870 0.870 0.880 60,000 52,400 0.8733 0.711 0.695 0.711 0.711 0.720 73,372 0.7142 0.00%
2020-01-17 0 0.870 0.870 0.880 0.870 0.880 28,000 24,560 0.8771 0.711 0.711 0.720 0.711 0.720 34,240 0.7173 0.00%
2020-01-16 0 0.870 0.870 0.880 0.850 0.880 380,000 325,320 0.8561 0.711 0.711 0.720 0.695 0.720 464,692 0.7001 2.35%
2020-01-15 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.695 0.671 0.695 0.695 0.695 4,891 0.6951 0.00%
2020-01-14 0 0.850 0.810 0.850 0.850 0.850 4,800 4,024 0.8383 0.695 0.662 0.695 0.695 0.695 5,870 0.6855 0.00%
2020-01-13 0 0.850 0.830 0.860 0.850 0.860 212,016 181,252 0.8549 0.695 0.679 0.703 0.695 0.703 259,269 0.6991 0.00%
2020-01-10 0 0.850 0.780 0.850 0.780 0.850 52,600 43,962 0.8358 0.695 0.638 0.695 0.638 0.695 64,323 0.6835 0.00%
2020-01-09 0 0.850 0.830 0.850 0.850 0.850 51,000 43,230 0.8476 0.695 0.679 0.695 0.695 0.695 62,367 0.6932 1.19%
2020-01-08 0 0.840 0.840 0.850 0.840 0.860 59,600 50,560 0.8483 0.687 0.687 0.695 0.687 0.703 72,883 0.6937 0.00%
2020-01-07 0 0.840 0.840 0.860 0.840 0.850 68,000 57,560 0.8465 0.687 0.687 0.703 0.687 0.695 83,155 0.6922 2.44%
2020-01-06 0 0.820 0.820 0.880 0.750 0.820 52,000 41,960 0.8069 0.671 0.671 0.720 0.613 0.671 63,589 0.6599 2.50%
2020-01-03 0 0.800 0.790 0.820 0.800 0.820 168,000 136,560 0.8129 0.654 0.646 0.671 0.654 0.671 205,443 0.6647 0.00%
2020-01-02 0 0.800 0.800 0.860 0.760 0.780 13,000 9,950 0.7654 0.654 0.654 0.703 0.621 0.638 15,897 0.6259 8.11%
2019-12-31 0 0.740 0.720 0.750 - - 700 476 0.6800 0.605 0.589 0.613 - - 856 0.5561 0.00%
2019-12-30 0 0.740 0.740 0.800 - - 2,000 1,420 0.7100 0.605 0.605 0.654 - - 2,446 0.5806 4.23%
2019-12-27 0 0.710 0.710 0.750 0.710 0.750 44,000 32,840 0.7464 0.581 0.581 0.613 0.581 0.613 53,806 0.6103 -5.33%
2019-12-24 0 0.750 0.700 0.750 0.750 0.750 40,000 30,000 0.7500 0.613 0.572 0.613 0.613 0.613 48,915 0.6133 1.35%
2019-12-23 0 0.740 0.740 0.930 0.700 0.740 34,200 24,576 0.7186 0.605 0.605 0.761 0.572 0.605 41,822 0.5876 -5.13%
2019-12-20 0 0.780 0.770 0.790 0.760 0.790 224,000 174,240 0.7779 0.638 0.630 0.646 0.621 0.646 273,924 0.6361 -1.27%
2019-12-19 0 0.790 0.740 0.790 0.760 0.810 468,000 367,520 0.7853 0.646 0.605 0.646 0.621 0.662 572,305 0.6422 2.60%
2019-12-18 0 0.770 0.770 0.830 0.740 0.800 476,000 368,220 0.7736 0.630 0.630 0.679 0.605 0.654 582,088 0.6326 13.24%
2019-12-17 0 0.680 0.690 0.710 0.680 0.770 532,000 394,680 0.7419 0.556 0.564 0.581 0.556 0.630 650,568 0.6067 -11.69%
2019-12-16 0 0.770 0.760 0.770 0.770 0.800 418,000 326,460 0.7810 0.630 0.621 0.630 0.630 0.654 511,161 0.6387 0.00%
2019-12-13 0 0.770 0.790 0.800 0.770 0.810 124,000 97,840 0.7890 0.630 0.646 0.654 0.630 0.662 151,636 0.6452 -4.94%
2019-12-12 0 0.810 0.790 0.830 0.800 0.810 224,000 179,520 0.8014 0.662 0.646 0.679 0.654 0.662 273,924 0.6554 0.00%
2019-12-11 0 0.810 0.800 0.820 0.780 0.810 138,500 111,410 0.8044 0.662 0.654 0.671 0.638 0.662 169,368 0.6578 -2.41%
2019-12-10 0 0.830 0.820 0.830 0.830 0.830 12,000 9,960 0.8300 0.679 0.671 0.679 0.679 0.679 14,674 0.6787 0.00%
2019-12-09 0 0.830 0.820 0.830 0.830 0.830 16,000 13,280 0.8300 0.679 0.671 0.679 0.679 0.679 19,566 0.6787 0.00%
2019-12-06 0 0.830 0.820 0.830 0.830 0.830 44,000 36,520 0.8300 0.679 0.671 0.679 0.679 0.679 53,806 0.6787 0.00%
2019-12-05 0 0.830 0.820 0.840 0.820 0.830 108,000 89,360 0.8274 0.679 0.671 0.687 0.671 0.679 132,070 0.6766 -1.19%
2019-12-04 0 0.840 0.820 0.840 0.830 0.870 100,000 83,640 0.8364 0.687 0.671 0.687 0.679 0.711 122,287 0.6840 2.44%
2019-12-03 0 0.820 0.820 0.870 0.820 0.860 300,000 254,000 0.8467 0.671 0.671 0.711 0.671 0.703 366,862 0.6924 -6.82%
2019-12-02 0 0.880 0.870 0.880 0.860 0.890 13,000 11,220 0.8631 0.720 0.711 0.720 0.703 0.728 15,897 0.7058 2.33%
2019-11-29 0 0.860 0.860 0.880 0.860 0.870 116,000 100,160 0.8634 0.703 0.703 0.720 0.703 0.711 141,853 0.7061 0.00%
2019-11-28 0 0.860 0.820 0.860 0.820 0.860 160,000 133,600 0.8350 0.703 0.671 0.703 0.671 0.703 195,660 0.6828 -1.15%
2019-11-27 0 0.870 0.850 0.870 - - 500 415 0.8300 0.711 0.695 0.711 - - 611 0.6787 0.00%
2019-11-26 0 0.870 0.830 0.880 0.870 0.870 40,000 34,800 0.8700 0.711 0.679 0.720 0.711 0.711 48,915 0.7114 -2.25%
2019-11-25 0 0.890 0.870 0.900 0.860 0.890 16,000 13,880 0.8675 0.728 0.711 0.736 0.703 0.728 19,566 0.7094 2.30%
2019-11-22 0 0.870 0.860 0.900 0.860 0.870 73,400 63,482 0.8649 0.711 0.703 0.736 0.703 0.711 89,759 0.7073 1.16%
2019-11-21 0 0.860 0.810 0.900 - - 2,000 1,500 0.7500 0.703 0.662 0.736 - - 2,446 0.6133 0.00%
2019-11-20 0 0.860 0.810 0.900 0.860 0.860 41,000 35,230 0.8593 0.703 0.662 0.736 0.703 0.703 50,138 0.7027 -5.49%
2019-11-19 0 0.910 0.840 0.910 0.830 0.920 36,000 30,600 0.8500 0.744 0.687 0.744 0.679 0.752 44,023 0.6951 4.60%
2019-11-18 0 0.870 0.870 0.910 0.870 0.870 32,500 28,260 0.8695 0.711 0.711 0.744 0.711 0.711 39,743 0.7111 -6.45%
2019-11-15 0 0.930 0.860 0.930 0.860 0.930 68,000 59,160 0.8700 0.761 0.703 0.761 0.703 0.761 83,155 0.7114 6.90%
2019-11-14 0 0.870 0.870 0.920 0.870 0.870 24,000 20,880 0.8700 0.711 0.711 0.752 0.711 0.711 29,349 0.7114 -6.45%
2019-11-13 0 0.930 0.860 0.930 0.850 0.930 12,000 10,520 0.8767 0.761 0.703 0.761 0.695 0.761 14,674 0.7169 4.49%
2019-11-12 0 0.890 0.890 0.900 0.890 0.890 83,000 73,810 0.8893 0.728 0.728 0.736 0.728 0.728 101,498 0.7272 0.00%
2019-11-11 0 0.890 0.890 0.900 0.890 0.890 32,000 28,480 0.8900 0.728 0.728 0.736 0.728 0.728 39,132 0.7278 -2.20%
2019-11-08 0 0.910 0.880 0.920 0.870 0.910 8,000 7,120 0.8900 0.744 0.720 0.752 0.711 0.744 9,783 0.7278 4.60%
2019-11-07 0 0.870 0.870 0.930 0.860 0.870 31,000 26,680 0.8606 0.711 0.711 0.761 0.703 0.711 37,909 0.7038 -6.45%
2019-11-06 0 0.930 0.910 0.930 0.930 0.930 204,000 189,720 0.9300 0.761 0.744 0.761 0.761 0.761 249,466 0.7605 0.00%
2019-11-05 0 0.930 0.900 0.930 0.930 0.930 36,000 33,480 0.9300 0.761 0.736 0.761 0.761 0.761 44,023 0.7605 1.09%
2019-11-04 0 0.920 0.890 0.930 0.890 0.930 264,000 242,000 0.9167 0.752 0.728 0.761 0.728 0.761 322,838 0.7496 1.10%
2019-11-01 0 0.910 0.910 0.930 0.910 0.930 72,000 66,320 0.9211 0.744 0.744 0.761 0.744 0.761 88,047 0.7532 3.41%
2019-10-31 0 0.880 0.880 0.920 0.880 0.940 60,000 53,480 0.8913 0.720 0.720 0.752 0.720 0.769 73,372 0.7289 -3.30%
2019-10-30 0 0.910 0.870 0.940 0.900 0.940 52,400 47,428 0.9051 0.744 0.711 0.769 0.736 0.769 64,079 0.7402 -2.15%
2019-10-29 0 0.930 0.890 0.940 0.890 0.940 72,000 65,000 0.9028 0.761 0.728 0.769 0.728 0.769 88,047 0.7382 1.09%
2019-10-28 0 0.920 0.920 0.930 0.890 0.940 62,500 56,005 0.8961 0.752 0.752 0.761 0.728 0.769 76,430 0.7328 1.10%
2019-10-25 0 0.910 0.880 0.930 0.880 0.910 49,860 43,871 0.8799 0.744 0.720 0.761 0.720 0.744 60,972 0.7195 2.25%
2019-10-24 0 0.890 0.890 0.930 0.890 0.940 88,000 79,040 0.8982 0.728 0.728 0.761 0.728 0.769 107,613 0.7345 -1.11%
2019-10-23 0 0.900 0.860 0.940 0.870 0.900 92,000 81,600 0.8870 0.736 0.703 0.769 0.711 0.736 112,504 0.7253 1.12%
2019-10-22 0 0.890 0.890 0.900 0.890 0.890 32,000 28,480 0.8900 0.728 0.728 0.736 0.728 0.728 39,132 0.7278 -2.20%
2019-10-21 0 0.910 0.890 0.940 - - 0 0 - 0.744 0.728 0.769 - - 0 - 0.00%
2019-10-18 0 0.910 0.860 0.910 0.860 0.930 68,000 60,320 0.8871 0.744 0.703 0.744 0.703 0.761 83,155 0.7254 1.11%
2019-10-17 0 0.900 0.880 0.900 0.880 0.930 37,000 32,740 0.8849 0.736 0.720 0.736 0.720 0.761 45,246 0.7236 -2.17%
2019-10-16 0 0.920 0.890 0.940 - - 900 747 0.8300 0.752 0.728 0.769 - - 1,101 0.6787 0.00%
2019-10-15 0 0.920 0.880 0.920 0.860 0.930 20,000 17,640 0.8820 0.752 0.720 0.752 0.703 0.761 24,457 0.7213 1.10%
2019-10-14 0 0.910 0.870 0.940 - - 0 0 - 0.744 0.711 0.769 - - 0 - 0.00%
2019-10-11 0 0.910 0.880 0.910 0.880 0.910 44,000 39,080 0.8882 0.744 0.720 0.744 0.720 0.744 53,806 0.7263 2.25%
2019-10-10 0 0.890 0.860 0.900 0.850 0.890 86,000 73,820 0.8584 0.728 0.703 0.736 0.695 0.728 105,167 0.7019 1.14%
2019-10-09 0 0.880 0.840 0.880 0.840 0.880 124,000 105,440 0.8503 0.720 0.687 0.720 0.687 0.720 151,636 0.6953 0.00%
2019-10-08 0 0.880 0.880 0.940 0.880 0.880 36,000 31,680 0.8800 0.720 0.720 0.769 0.720 0.720 44,023 0.7196 -1.12%
2019-10-04 0 0.890 0.860 0.890 0.820 0.910 236,000 205,080 0.8690 0.728 0.703 0.728 0.671 0.744 288,598 0.7106 11.25%
2019-10-03 0 0.800 0.770 0.820 0.780 0.930 184,000 150,000 0.8152 0.654 0.630 0.671 0.638 0.761 225,009 0.6666 -13.04%
2019-10-02 0 0.920 0.850 0.930 0.850 0.920 8,000 7,080 0.8850 0.752 0.695 0.761 0.695 0.752 9,783 0.7237 4.55%
2019-09-30 0 0.880 0.860 0.920 0.850 0.930 173,000 150,280 0.8687 0.720 0.703 0.752 0.695 0.761 211,557 0.7104 1.15%
2019-09-27 0 0.870 0.870 0.920 - - 0 0 - 0.711 0.711 0.752 - - 0 - 1.16%
2019-09-26 0 0.860 0.860 0.920 0.860 0.860 48,000 41,280 0.8600 0.703 0.703 0.752 0.703 0.703 58,698 0.7033 0.00%
2019-09-25 0 0.860 0.850 0.870 0.850 0.930 224,000 194,560 0.8686 0.703 0.695 0.711 0.695 0.761 273,924 0.7103 -7.53%
2019-09-24 0 0.930 0.860 0.930 0.940 0.940 4,000 3,760 0.9400 0.761 0.703 0.761 0.769 0.769 4,891 0.7687 5.68%
2019-09-23 0 0.880 0.840 0.920 0.880 0.940 51,800 45,694 0.8821 0.720 0.687 0.752 0.720 0.769 63,345 0.7214 0.00%
2019-09-20 0 0.880 0.880 0.920 0.820 0.940 544,500 474,660 0.8717 0.720 0.720 0.752 0.671 0.769 665,854 0.7129 -2.22%
2019-09-19 0 0.900 0.900 0.940 0.860 0.940 181,000 166,920 0.9222 0.736 0.736 0.769 0.703 0.769 221,340 0.7541 -2.17%
2019-09-18 0 0.920 0.910 0.950 0.900 0.940 92,000 84,200 0.9152 0.752 0.744 0.777 0.736 0.769 112,504 0.7484 -6.12%
2019-09-17 0 0.980 0.890 0.980 0.900 0.980 92,750 85,020 0.9167 0.801 0.728 0.801 0.736 0.801 113,421 0.7496 6.52%
2019-09-16 0 0.920 0.890 0.920 0.900 0.920 32,500 29,695 0.9137 0.752 0.728 0.752 0.736 0.752 39,743 0.7472 -3.16%
2019-09-13 0 0.950 0.940 0.950 0.900 0.950 60,000 54,440 0.9073 0.777 0.769 0.777 0.736 0.777 73,372 0.7420 4.40%
2019-09-12 0 0.910 0.870 0.920 0.860 0.910 68,000 60,880 0.8953 0.744 0.711 0.752 0.703 0.744 83,155 0.7321 1.11%
2019-09-11 0 0.900 0.900 0.920 0.830 0.900 12,000 10,520 0.8767 0.736 0.736 0.752 0.679 0.736 14,674 0.7169 -2.17%
2019-09-10 0 0.920 0.900 0.920 0.900 0.920 43,600 39,356 0.9027 0.752 0.736 0.752 0.736 0.752 53,317 0.7381 2.22%
2019-09-09 0 0.900 0.890 0.930 0.900 0.920 128,000 116,640 0.9113 0.736 0.728 0.761 0.736 0.752 156,528 0.7452 0.00%
2019-09-06 0 0.900 0.900 0.920 0.900 0.910 52,000 47,000 0.9038 0.736 0.736 0.752 0.736 0.744 63,589 0.7391 -3.23%
2019-09-05 0 0.930 0.900 0.930 0.900 0.930 56,000 51,120 0.9129 0.761 0.736 0.761 0.736 0.761 68,481 0.7465 -1.06%
2019-09-04 0 0.940 0.910 0.940 0.930 0.950 100,000 93,280 0.9328 0.769 0.744 0.769 0.761 0.777 122,287 0.7628 1.08%
2019-09-03 0 0.930 0.910 0.940 0.900 0.930 88,000 80,640 0.9164 0.761 0.744 0.769 0.736 0.761 107,613 0.7494 -1.06%
2019-09-02 0 0.940 0.900 0.940 0.900 0.940 44,000 40,160 0.9127 0.769 0.736 0.769 0.736 0.769 53,806 0.7464 -1.05%
2019-08-30 0 0.950 0.880 0.950 0.900 0.950 105,235 97,311 0.9247 0.777 0.720 0.777 0.736 0.777 128,689 0.7562 1.06%
2019-08-29 0 0.940 0.950 0.960 0.900 0.940 16,000 14,760 0.9225 0.769 0.777 0.785 0.736 0.769 19,566 0.7544 -1.05%
2019-08-28 0 0.950 0.900 0.950 0.950 0.960 46,540 44,173 0.9491 0.777 0.736 0.777 0.777 0.785 56,913 0.7762 5.56%
2019-08-27 0 0.900 0.880 0.900 0.880 0.960 209,000 192,040 0.9189 0.736 0.720 0.736 0.720 0.785 255,580 0.7514 -5.26%
2019-08-26 0 0.950 0.930 0.960 0.930 0.970 156,000 147,400 0.9449 0.777 0.761 0.785 0.761 0.793 190,768 0.7727 -4.04%
2019-08-23 0 0.990 0.970 1.000 0.970 1.000 100,000 97,920 0.9792 0.810 0.793 0.818 0.793 0.818 122,287 0.8007 -1.00%
2019-08-22 0 1.000 0.950 1.000 0.970 1.000 56,000 54,760 0.9779 0.818 0.777 0.818 0.793 0.818 68,481 0.7996 0.00%
2019-08-21 0 1.000 1.000 1.010 0.970 1.030 264,300 258,806 0.9792 0.818 0.818 0.826 0.793 0.842 323,205 0.8007 4.17%
2019-08-20 0 0.960 1.000 1.030 0.920 1.000 860,000 834,800 0.9707 0.785 0.818 0.842 0.752 0.818 1,051,671 0.7938 -4.00%
2019-08-19 0 1.000 0.960 1.000 0.950 1.000 372,000 362,040 0.9732 0.818 0.785 0.818 0.777 0.818 454,909 0.7959 0.00%
2019-08-16 0 1.000 0.950 1.000 0.980 1.000 40,000 39,800 0.9950 0.818 0.777 0.818 0.801 0.818 48,915 0.8137 -1.96%
2019-08-15 0 1.020 1.000 1.050 0.990 1.080 360,000 371,720 1.0326 0.834 0.818 0.859 0.810 0.883 440,234 0.8444 -3.77%
2019-08-14 0 1.060 1.060 1.100 0.970 1.100 224,000 230,120 1.0273 0.867 0.867 0.900 0.793 0.900 273,924 0.8401 7.07%
2019-08-13 0 0.990 0.960 1.000 0.960 1.000 56,000 54,960 0.9814 0.810 0.785 0.818 0.785 0.818 68,481 0.8026 -3.88%
2019-08-12 0 1.030 0.980 1.030 0.870 1.050 128,000 125,200 0.9781 0.842 0.801 0.842 0.711 0.859 156,528 0.7999 8.42%
2019-08-09 0 0.950 0.870 0.910 0.910 1.010 332,000 326,360 0.9830 0.777 0.711 0.744 0.744 0.826 405,994 0.8039 -5.94%
2019-08-08 0 1.010 0.980 1.060 0.940 1.060 524,300 515,814 0.9838 0.826 0.801 0.867 0.769 0.867 641,152 0.8045 2.02%
2019-08-07 0 0.990 0.960 0.990 0.970 1.050 884,000 887,440 1.0039 0.810 0.785 0.810 0.793 0.859 1,081,020 0.8209 -1.00%
2019-08-06 0 1.000 0.990 1.090 0.950 1.000 612,000 611,120 0.9986 0.818 0.810 0.891 0.777 0.818 748,398 0.8166 0.00%
2019-08-05 0 1.000 0.980 1.010 0.980 1.110 676,000 729,400 1.0790 0.818 0.801 0.826 0.801 0.908 826,662 0.8823 -5.66%
2019-08-02 0 1.060 1.040 1.100 1.060 1.100 184,000 197,720 1.0746 0.867 0.850 0.900 0.867 0.900 225,009 0.8787 -2.75%
2019-08-01 0 1.090 1.040 1.120 1.080 1.140 124,000 137,680 1.1103 0.891 0.850 0.916 0.883 0.932 151,636 0.9080 -7.63%
2019-07-31 0 1.180 1.140 1.180 1.100 1.200 136,000 153,600 1.1294 0.965 0.932 0.965 0.900 0.981 166,311 0.9236 2.61%
2019-07-30 0 1.150 1.100 1.130 1.080 1.240 444,000 489,080 1.1015 0.940 0.900 0.924 0.883 1.014 542,956 0.9008 2.68%
2019-07-29 0 1.120 1.110 1.130 1.080 1.160 952,000 1,053,160 1.1063 0.916 0.908 0.924 0.883 0.949 1,164,175 0.9046 -3.45%
2019-07-26 0 1.160 1.120 1.160 1.100 1.190 276,000 312,720 1.1330 0.949 0.916 0.949 0.900 0.973 337,513 0.9265 0.00%
2019-07-25 0 1.160 1.120 1.190 1.100 1.170 152,000 171,080 1.1255 0.949 0.916 0.973 0.900 0.957 185,877 0.9204 -2.52%
2019-07-24 0 1.190 1.180 1.220 1.170 1.210 200,000 236,920 1.1846 0.973 0.965 0.998 0.957 0.989 244,575 0.9687 0.85%
2019-07-23 0 1.180 1.160 1.180 1.150 1.220 170,000 200,300 1.1782 0.965 0.949 0.965 0.940 0.998 207,888 0.9635 -0.84%
2019-07-22 0 1.190 1.180 1.190 1.180 1.230 57,300 69,211 1.2079 0.973 0.965 0.973 0.965 1.006 70,071 0.9877 -0.83%
2019-07-19 0 1.200 1.190 1.220 1.200 1.220 96,000 115,960 1.2079 0.981 0.973 0.998 0.981 0.998 117,396 0.9878 -1.64%
2019-07-18 0 1.220 1.210 1.220 1.220 1.230 33,400 40,786 1.2211 0.998 0.989 0.998 0.998 1.006 40,844 0.9986 0.83%
2019-07-17 0 1.210 1.200 1.210 1.210 1.230 40,000 48,600 1.2150 0.989 0.981 0.989 0.989 1.006 48,915 0.9936 0.83%
2019-07-16 0 1.200 1.180 1.200 1.180 1.220 64,200 77,118 1.2012 0.981 0.965 0.981 0.965 0.998 78,508 0.9823 -1.64%
2019-07-15 0 1.220 1.160 1.220 1.200 1.220 20,000 24,240 1.2120 0.998 0.949 0.998 0.981 0.998 24,457 0.9911 3.39%
2019-07-12 0 1.180 1.180 1.190 1.170 1.180 16,000 18,880 1.1800 0.965 0.965 0.973 0.957 0.965 19,566 0.9649 -0.84%
2019-07-11 0 1.190 1.160 1.190 1.170 1.190 15,740 18,446 1.1719 0.973 0.949 0.973 0.957 0.973 19,248 0.9583 1.71%
2019-07-10 0 1.170 1.160 1.200 1.160 1.200 36,000 42,440 1.1789 0.957 0.949 0.981 0.949 0.981 44,023 0.9640 -0.85%
2019-07-09 0 1.180 1.160 1.190 1.160 1.210 56,500 67,455 1.1939 0.965 0.949 0.973 0.949 0.989 69,092 0.9763 -1.67%
2019-07-08 0 1.200 1.160 1.230 1.160 1.210 116,000 137,480 1.1852 0.981 0.949 1.006 0.949 0.989 141,853 0.9692 1.69%
2019-07-05 0 1.180 1.150 1.180 1.150 1.190 70,000 81,300 1.1614 0.965 0.940 0.965 0.940 0.973 85,601 0.9498 1.72%
2019-07-04 0 1.160 1.130 1.200 1.160 1.190 84,000 98,600 1.1738 0.949 0.924 0.981 0.949 0.973 102,721 0.9599 -0.85%
2019-07-03 0 1.170 1.160 1.180 1.130 1.200 72,000 83,800 1.1639 0.957 0.949 0.965 0.924 0.981 88,047 0.9518 -2.50%
2019-07-02 0 1.200 1.200 1.230 1.200 1.230 45,000 54,400 1.2089 0.981 0.981 1.006 0.981 1.006 55,029 0.9886 -0.83%
2019-06-28 0 1.210 1.190 1.230 1.190 1.230 54,200 65,254 1.2039 0.989 0.973 1.006 0.973 1.006 66,280 0.9845 -1.63%
2019-06-27 0 1.230 1.210 1.230 1.200 1.230 620,000 745,160 1.2019 1.006 0.989 1.006 0.981 1.006 758,181 0.9828 0.00%
2019-06-26 0 1.230 1.210 1.230 1.190 1.240 204,000 247,240 1.2120 1.006 0.989 1.006 0.973 1.014 249,466 0.9911 -0.81%
2019-06-25 0 1.240 1.220 1.240 1.200 1.250 53,300 64,708 1.2140 1.014 0.998 1.014 0.981 1.022 65,179 0.9928 0.81%
2019-06-24 0 1.230 1.210 1.230 1.190 1.230 260,000 312,320 1.2012 1.006 0.989 1.006 0.973 1.006 317,947 0.9823 0.00%
2019-06-21 0 1.230 1.200 1.230 1.200 1.250 124,000 151,320 1.2203 1.006 0.981 1.006 0.981 1.022 151,636 0.9979 0.00%
2019-06-20 0 1.230 1.230 1.250 1.200 1.230 220,000 267,800 1.2173 1.006 1.006 1.022 0.981 1.006 269,032 0.9954 -3.15%
2019-06-19 0 1.270 1.250 1.270 1.180 1.270 240,000 298,880 1.2453 1.039 1.022 1.039 0.965 1.039 293,490 1.0184 0.00%
2019-06-18 0 1.270 1.250 1.270 1.230 1.280 104,000 131,120 1.2608 1.039 1.022 1.039 1.006 1.047 127,179 1.0310 1.60%
2019-06-17 0 1.250 1.240 1.250 1.260 1.260 8,000 10,080 1.2600 1.022 1.014 1.022 1.030 1.030 9,783 1.0304 0.00%
2019-06-14 0 1.250 1.230 1.250 1.170 1.260 132,000 159,880 1.2112 1.022 1.006 1.022 0.957 1.030 161,419 0.9905 -1.57%
2019-06-13 0 1.270 1.210 1.270 1.210 1.270 80,000 98,120 1.2265 1.039 0.989 1.039 0.989 1.039 97,830 1.0030 5.83%
2019-06-12 0 1.200 1.200 1.220 1.170 1.250 1,172,000 1,405,480 1.1992 0.981 0.981 0.998 0.957 1.022 1,433,207 0.9807 -2.44%
2019-06-11 0 1.230 1.210 1.240 1.190 1.260 1,080,000 1,313,600 1.2163 1.006 0.989 1.014 0.973 1.030 1,320,703 0.9946 -0.81%
2019-06-10 0 1.240 1.230 1.250 1.210 1.260 173,800 216,450 1.2454 1.014 1.006 1.022 0.989 1.030 212,535 1.0184 2.48%
2019-06-06 0 1.210 1.200 1.220 1.190 1.230 280,000 339,720 1.2133 0.989 0.981 0.998 0.973 1.006 342,404 0.9922 1.68%
2019-06-05 0 1.190 1.190 1.220 1.190 1.240 1,032,600 1,255,112 1.2155 0.973 0.973 0.998 0.973 1.014 1,262,739 0.9940 0.00%
2019-06-04 0 1.190 1.170 1.200 1.170 1.200 415,160 496,897 1.1969 0.973 0.957 0.981 0.957 0.981 507,688 0.9787 0.00%
2019-06-03 0 1.190 1.190 1.200 1.100 1.190 4,316,000 4,774,480 1.1062 0.973 0.973 0.981 0.900 0.973 5,277,920 0.9046 0.85%
2019-05-31 0 1.180 1.050 1.180 - - 0 0 - 0.965 0.859 0.965 - - 0 - 0.00%
2019-05-30 0 1.180 1.140 1.180 1.120 1.180 268,000 309,400 1.1545 0.965 0.932 0.965 0.916 0.965 327,730 0.9441 1.72%
2019-05-29 0 1.160 1.150 1.170 1.130 1.160 35,400 40,406 1.1414 0.949 0.940 0.957 0.924 0.949 43,290 0.9334 3.57%
2019-05-28 0 1.120 1.100 1.130 1.100 1.160 245,320 276,945 1.1289 0.916 0.900 0.924 0.900 0.949 299,995 0.9232 -3.45%
2019-05-27 0 1.160 1.140 1.160 1.150 1.160 65,000 75,050 1.1546 0.949 0.932 0.949 0.940 0.949 79,487 0.9442 0.87%
2019-05-24 0 1.150 1.140 1.170 1.140 1.220 241,000 280,450 1.1637 0.940 0.932 0.957 0.932 0.998 294,712 0.9516 1.32%
2019-05-23 0 1.160 1.130 1.170 1.160 1.210 100,200 119,836 1.1960 0.928 0.904 0.936 0.928 0.968 125,231 0.9569 -4.92%
2019-05-22 0 1.220 1.190 1.220 1.220 1.240 108,000 132,960 1.2311 0.976 0.952 0.976 0.976 0.992 134,979 0.9850 1.67%
2019-05-21 0 1.200 1.130 1.200 1.130 1.220 1,292,000 1,534,040 1.1873 0.960 0.904 0.960 0.904 0.976 1,614,753 0.9500 3.45%
2019-05-20 0 1.160 1.140 1.170 1.140 1.310 184,900 221,257 1.1966 0.928 0.912 0.936 0.912 1.048 231,090 0.9575 3.57%
2019-05-17 0 1.120 1.140 1.170 1.120 1.210 144,000 169,200 1.1750 0.896 0.912 0.936 0.896 0.968 179,972 0.9401 -5.08%
2019-05-16 0 1.180 1.150 1.180 1.080 1.230 686,000 798,760 1.1644 0.944 0.920 0.944 0.864 0.984 857,369 0.9316 0.85%
2019-05-15 0 1.170 1.140 1.190 1.130 1.210 720,200 848,252 1.1778 0.936 0.912 0.952 0.904 0.968 900,112 0.9424 0.00%
2019-05-14 0 1.170 1.120 1.170 1.150 1.210 80,000 95,600 1.1950 0.936 0.896 0.936 0.920 0.968 99,985 0.9561 0.00%
2019-05-10 0 1.170 1.140 1.180 1.090 1.220 584,000 680,240 1.1648 0.936 0.912 0.944 0.872 0.976 729,888 0.9320 2.63%
2019-05-09 0 1.140 1.120 1.150 1.140 1.210 232,000 270,040 1.1640 0.912 0.896 0.920 0.912 0.968 289,956 0.9313 0.00%
2019-05-08 0 1.140 1.140 1.200 1.120 1.230 244,000 282,440 1.1575 0.912 0.912 0.960 0.896 0.984 304,953 0.9262 -3.39%
2019-05-07 0 1.180 1.180 1.200 1.150 1.220 208,000 247,120 1.1881 0.944 0.944 0.960 0.920 0.976 259,960 0.9506 6.31%
2019-05-06 0 1.110 1.110 1.150 1.070 1.210 416,800 469,632 1.1268 0.888 0.888 0.920 0.856 0.968 520,920 0.9015 -9.02%
2019-05-03 0 1.220 1.220 1.250 1.200 1.220 301,200 366,924 1.2182 0.976 0.976 1.000 0.960 0.976 376,442 0.9747 3.39%
2019-05-02 0 1.180 1.150 1.210 1.170 1.260 340,000 412,720 1.2139 0.944 0.920 0.968 0.936 1.008 424,935 0.9713 -5.60%
2019-04-30 0 1.250 1.220 1.250 1.220 1.250 112,000 138,440 1.2361 1.000 0.976 1.000 0.976 1.000 139,979 0.9890 -1.57%
2019-04-29 0 1.270 1.230 1.270 1.270 1.270 8,000 10,160 1.2700 1.016 0.984 1.016 1.016 1.016 9,998 1.0162 1.60%
2019-04-26 0 1.250 1.220 1.250 1.240 1.270 40,000 50,080 1.2520 1.000 0.976 1.000 0.992 1.016 49,992 1.0018 3.31%
2019-04-25 0 1.210 1.210 1.280 1.210 1.280 516,000 645,760 1.2515 0.968 0.968 1.024 0.968 1.024 644,901 1.0013 -5.47%
2019-04-24 0 1.280 1.260 1.280 1.230 1.280 52,000 65,640 1.2623 1.024 1.008 1.024 0.984 1.024 64,990 1.0100 0.00%
2019-04-23 0 1.280 1.240 1.280 1.240 1.280 460,000 584,360 1.2703 1.024 0.992 1.024 0.992 1.024 574,912 1.0164 2.40%
2019-04-18 0 1.250 1.240 1.270 1.200 1.260 973,000 1,206,840 1.2403 1.000 0.992 1.016 0.960 1.008 1,216,064 0.9924 4.17%
2019-04-17 0 1.200 1.170 1.200 1.110 1.250 1,275,000 1,509,410 1.1839 0.960 0.936 0.960 0.888 1.000 1,593,506 0.9472 -3.23%
2019-04-16 0 1.240 1.240 1.260 1.240 1.290 704,000 885,960 1.2585 0.992 0.992 1.008 0.992 1.032 879,865 1.0069 -3.88%
2019-04-15 0 1.290 1.250 1.290 1.240 1.300 908,000 1,147,195 1.2634 1.032 1.000 1.032 0.992 1.040 1,134,826 1.0109 -0.77%
2019-04-12 0 1.300 1.230 1.300 1.240 1.300 652,800 839,472 1.2860 1.040 0.984 1.040 0.992 1.040 815,875 1.0289 7.44%
2019-04-11 0 1.210 1.170 1.250 1.200 1.290 524,000 652,160 1.2446 0.968 0.936 1.000 0.960 1.032 654,900 0.9958 -4.72%
2019-04-10 0 1.270 1.260 1.290 1.260 1.320 1,045,000 1,337,180 1.2796 1.016 1.008 1.032 1.008 1.056 1,306,050 1.0238 -1.55%
2019-04-09 0 1.290 1.260 1.290 1.240 1.310 525,000 673,790 1.2834 1.032 1.008 1.032 0.992 1.048 656,149 1.0269 -0.77%
2019-04-08 0 1.300 1.250 1.290 1.230 1.330 1,270,100 1,638,670 1.2902 1.040 1.000 1.032 0.984 1.064 1,587,382 1.0323 6.56%
2019-04-04 0 1.220 1.220 1.260 1.190 1.260 1,064,440 1,306,954 1.2278 0.976 0.976 1.008 0.952 1.008 1,330,346 0.9824 1.67%
2019-04-03 0 1.200 1.170 1.210 1.150 1.300 756,500 903,010 1.1937 0.960 0.936 0.968 0.920 1.040 945,480 0.9551 -4.76%
2019-04-02 0 1.260 1.220 1.260 1.190 1.270 440,100 541,440 1.2303 1.008 0.976 1.008 0.952 1.016 550,041 0.9844 1.61%
2019-04-01 0 1.240 1.200 1.240 1.100 1.240 985,600 1,164,840 1.1819 0.992 0.960 0.992 0.880 0.992 1,231,811 0.9456 5.98%
2019-03-29 0 1.170 1.160 1.170 1.130 1.250 2,195,300 2,631,696 1.1988 0.936 0.928 0.936 0.904 1.000 2,743,705 0.9592 -6.40%
2019-03-28 0 1.250 1.250 1.260 1.220 1.330 800,200 1,020,488 1.2753 1.000 1.000 1.008 0.976 1.064 1,000,097 1.0204 -3.10%
2019-03-27 0 1.290 1.290 1.340 1.190 1.350 3,497,000 4,524,050 1.2937 1.032 1.032 1.072 0.952 1.080 4,370,580 1.0351 6.61%
2019-03-26 0 1.210 1.200 1.240 1.140 1.300 1,676,000 2,015,400 1.2025 0.968 0.960 0.992 0.912 1.040 2,094,679 0.9622 3.42%
2019-03-25 0 1.170 1.100 1.150 1.040 1.220 1,291,000 1,442,770 1.1176 0.936 0.880 0.920 0.832 0.976 1,613,503 0.8942 3.54%
2019-03-22 0 1.130 1.130 1.140 1.100 1.190 1,274,000 1,449,240 1.1376 0.904 0.904 0.912 0.880 0.952 1,592,256 0.9102 2.73%
2019-03-21 0 1.100 1.060 1.100 1.020 1.110 551,500 596,820 1.0822 0.880 0.848 0.880 0.816 0.888 689,269 0.8659 8.91%
2019-03-20 0 1.010 1.010 1.040 1.010 1.060 224,000 231,720 1.0345 0.808 0.808 0.832 0.808 0.848 279,957 0.8277 0.00%
2019-03-19 0 1.010 1.010 1.070 1.000 1.200 969,500 1,008,245 1.0400 0.808 0.808 0.856 0.800 0.960 1,211,689 0.8321 3.06%
2019-03-18 0 0.980 0.980 1.030 0.970 1.030 569,000 566,350 0.9953 0.784 0.784 0.824 0.776 0.824 711,141 0.7964 1.03%
2019-03-15 0 0.970 0.970 1.020 0.930 1.030 851,500 851,470 1.0000 0.776 0.776 0.816 0.744 0.824 1,064,212 0.8001 -5.83%
2019-03-14 0 1.030 0.990 1.080 1.000 1.030 69,825 70,683 1.0123 0.824 0.792 0.864 0.800 0.824 87,268 0.8100 3.00%
2019-03-13 0 1.000 1.000 1.010 1.000 1.050 585,200 603,504 1.0313 0.800 0.800 0.808 0.800 0.840 731,388 0.8251 -5.66%
2019-03-12 0 1.060 1.060 1.080 0.970 1.060 640,000 658,120 1.0283 0.848 0.848 0.864 0.776 0.848 799,877 0.8228 0.95%
2019-03-11 0 1.050 1.010 1.040 0.900 1.080 2,499,130 2,502,100 1.0012 0.840 0.808 0.832 0.720 0.864 3,123,434 0.8011 17.98%
2019-03-08 0 0.890 0.890 0.900 0.890 0.900 1,604,000 1,442,680 0.8994 0.712 0.712 0.720 0.712 0.720 2,004,693 0.7197 -1.11%
2019-03-07 0 0.900 0.890 0.900 0.890 0.910 5,512,000 4,957,200 0.8993 0.720 0.712 0.720 0.712 0.728 6,888,944 0.7196 2.27%
2019-03-06 0 0.880 0.840 0.880 0.840 0.890 60,000 52,680 0.8780 0.704 0.672 0.704 0.672 0.712 74,989 0.7025 6.02%
2019-03-05 0 0.830 0.830 0.860 0.830 0.890 244,000 207,360 0.8498 0.664 0.664 0.688 0.664 0.712 304,953 0.6800 -2.35%
2019-03-04 0 0.850 0.850 0.880 0.780 0.900 305,500 262,855 0.8604 0.680 0.680 0.704 0.624 0.720 381,816 0.6884 -4.49%
2019-03-01 0 0.890 0.880 0.890 0.880 0.900 2,564,000 2,303,280 0.8983 0.712 0.704 0.712 0.704 0.720 3,204,509 0.7188 0.00%
2019-02-28 0 0.890 0.860 0.890 0.840 0.890 252,000 221,160 0.8776 0.712 0.688 0.712 0.672 0.712 314,952 0.7022 7.23%
2019-02-27 0 0.830 0.830 0.890 0.830 0.900 548,000 482,000 0.8796 0.664 0.664 0.712 0.664 0.720 684,895 0.7038 0.00%
2019-02-26 0 0.830 0.830 0.900 0.830 0.880 208,000 180,000 0.8654 0.664 0.664 0.720 0.664 0.704 259,960 0.6924 3.75%
2019-02-25 0 0.800 0.800 0.850 0.760 0.850 376,000 307,200 0.8170 0.640 0.640 0.680 0.608 0.680 469,928 0.6537 -4.76%
2019-02-22 0 0.840 0.830 0.840 0.800 0.880 214,000 179,860 0.8405 0.672 0.664 0.672 0.640 0.704 267,459 0.6725 -1.18%
2019-02-21 0 0.850 0.850 0.880 0.790 0.880 88,300 76,806 0.8698 0.680 0.680 0.704 0.632 0.704 110,358 0.6960 -3.41%
2019-02-20 0 0.880 0.870 0.880 0.880 0.880 117,000 102,920 0.8797 0.704 0.696 0.704 0.704 0.704 146,228 0.7038 0.00%
2019-02-19 0 0.880 0.870 0.880 0.870 0.880 13,520 11,796 0.8725 0.704 0.696 0.704 0.696 0.704 16,897 0.6981 0.00%
2019-02-18 0 0.880 0.870 0.880 0.880 0.880 43,000 37,720 0.8772 0.704 0.696 0.704 0.704 0.704 53,742 0.7019 2.33%
2019-02-15 0 0.860 0.860 0.880 0.860 0.890 176,600 154,630 0.8756 0.688 0.688 0.704 0.688 0.712 220,716 0.7006 1.18%
2019-02-14 0 0.850 0.840 0.850 0.850 0.900 52,000 44,720 0.8600 0.680 0.672 0.680 0.680 0.720 64,990 0.6881 2.41%
2019-02-13 0 0.830 0.820 0.830 0.830 0.890 148,000 125,880 0.8505 0.664 0.656 0.664 0.664 0.712 184,972 0.6805 -2.35%
2019-02-12 0 0.850 0.790 0.870 0.850 0.890 352,000 300,680 0.8542 0.680 0.632 0.696 0.680 0.712 439,933 0.6835 -5.56%
2019-02-11 0 0.900 0.880 0.900 0.880 0.900 24,000 21,360 0.8900 0.720 0.704 0.720 0.704 0.720 29,995 0.7121 0.00%
2019-02-08 0 0.900 0.870 0.900 0.870 0.900 20,000 17,760 0.8880 0.720 0.696 0.720 0.696 0.720 24,996 0.7105 2.27%
2019-02-04 0 0.880 0.880 0.900 0.880 0.900 32,000 28,240 0.8825 0.704 0.704 0.720 0.704 0.720 39,994 0.7061 -2.22%
2019-02-01 0 0.900 0.860 0.900 0.870 0.900 548,000 490,280 0.8947 0.720 0.688 0.720 0.696 0.720 684,895 0.7158 2.27%
2019-01-31 0 0.880 0.860 0.880 0.860 0.900 13,400 11,722 0.8748 0.704 0.688 0.704 0.688 0.720 16,747 0.6999 2.33%
2019-01-30 0 0.860 0.860 0.900 0.860 0.900 392,000 350,840 0.8950 0.688 0.688 0.720 0.688 0.720 489,925 0.7161 -1.15%
2019-01-29 0 0.870 0.870 0.900 0.870 0.900 352,000 314,600 0.8938 0.696 0.696 0.720 0.696 0.720 439,933 0.7151 -3.33%
2019-01-28 0 0.900 0.870 0.900 0.890 0.900 468,000 420,160 0.8978 0.720 0.696 0.720 0.712 0.720 584,910 0.7183 0.00%
2019-01-25 0 0.900 0.890 0.900 0.890 0.900 642,500 576,910 0.8979 0.720 0.712 0.720 0.712 0.720 803,002 0.7184 0.00%
2019-01-24 0 0.900 0.880 0.900 0.880 0.900 340,300 301,135 0.8849 0.720 0.704 0.720 0.704 0.720 425,310 0.7080 3.45%
2019-01-23 0 0.870 0.860 0.900 0.830 0.900 92,000 82,000 0.8913 0.696 0.688 0.720 0.664 0.720 114,982 0.7132 -3.33%
2019-01-22 0 0.900 0.890 0.900 0.900 0.900 88,000 79,200 0.9000 0.720 0.712 0.720 0.720 0.720 109,983 0.7201 0.00%
2019-01-21 0 0.900 0.870 0.900 0.880 0.900 248,000 222,400 0.8968 0.720 0.696 0.720 0.704 0.720 309,952 0.7175 2.27%
2019-01-18 0 0.880 0.840 0.880 0.880 0.890 84,500 74,725 0.8843 0.704 0.672 0.704 0.704 0.712 105,609 0.7076 -1.12%
2019-01-17 0 0.890 0.830 0.890 0.840 0.890 380,000 334,800 0.8811 0.712 0.664 0.712 0.672 0.712 474,927 0.7050 0.00%
2019-01-16 0 0.890 0.850 0.900 0.890 0.900 345,500 310,490 0.8987 0.712 0.680 0.720 0.712 0.720 431,809 0.7190 -1.11%
2019-01-15 0 0.900 0.890 0.900 0.890 0.900 52,000 46,760 0.8992 0.720 0.712 0.720 0.712 0.720 64,990 0.7195 0.00%
2019-01-14 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.720 0.712 0.720 0.720 0.720 54,992 0.7201 0.00%
2019-01-11 0 0.900 0.860 0.900 0.900 0.900 20,000 17,520 0.8760 0.720 0.688 0.720 0.720 0.720 24,996 0.7009 0.00%
2019-01-10 0 0.900 0.860 0.900 0.850 0.900 128,000 111,840 0.8738 0.720 0.688 0.720 0.680 0.720 159,975 0.6991 1.12%
2019-01-09 0 0.890 0.800 0.890 0.890 0.900 85,500 76,315 0.8926 0.712 0.640 0.712 0.712 0.720 106,859 0.7142 -1.11%
2019-01-08 0 0.900 0.870 0.900 0.850 0.910 532,000 478,840 0.9001 0.720 0.696 0.720 0.680 0.728 664,898 0.7202 0.00%
2019-01-07 0 0.900 0.860 0.900 0.870 0.900 4,688,000 4,214,360 0.8990 0.720 0.688 0.720 0.696 0.720 5,859,102 0.7193 1.12%
2019-01-04 0 0.890 0.880 0.890 0.880 0.890 12,000 10,640 0.8867 0.712 0.704 0.712 0.704 0.712 14,998 0.7094 1.14%
2019-01-03 0 0.880 0.880 0.890 - - 0 0 - 0.704 0.704 0.712 - - 0 - 0.00%
2019-01-02 0 0.880 0.800 0.890 0.880 0.900 84,000 74,400 0.8857 0.704 0.640 0.712 0.704 0.720 104,984 0.7087 -1.12%
2018-12-31 0 0.890 0.890 0.900 - - 0 0 - 0.712 0.712 0.720 - - 0 - 0.00%
2018-12-28 0 0.890 0.880 0.890 0.890 0.890 40,000 35,600 0.8900 0.712 0.704 0.712 0.712 0.712 49,992 0.7121 0.00%
2018-12-27 0 0.890 0.890 0.900 0.890 0.900 78,000 69,700 0.8936 0.712 0.712 0.720 0.712 0.720 97,485 0.7150 -1.11%
2018-12-24 0 0.900 0.780 0.900 - - 0 0 - 0.720 0.624 0.720 - - 0 - 0.00%
2018-12-21 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.720 0.712 0.720 0.720 0.720 49,992 0.7201 0.00%
2018-12-20 0 0.900 0.890 0.900 0.890 0.900 68,000 61,000 0.8971 0.720 0.712 0.720 0.712 0.720 84,987 0.7178 0.00%
2018-12-19 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.720 0.712 0.720 0.720 0.720 54,992 0.7201 0.00%
2018-12-18 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.720 0.712 0.720 0.720 0.720 54,992 0.7201 0.00%
2018-12-17 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.720 0.712 0.720 0.720 0.720 54,992 0.7201 0.00%
2018-12-14 0 0.900 0.880 0.900 0.880 0.900 108,240 96,406 0.8907 0.720 0.704 0.720 0.704 0.720 135,279 0.7126 1.12%
2018-12-13 0 0.890 0.810 0.900 0.890 0.900 126,000 112,920 0.8962 0.712 0.648 0.720 0.712 0.720 157,476 0.7171 -1.11%
2018-12-12 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.720 0.712 0.720 0.720 0.720 54,992 0.7201 0.00%
2018-12-11 0 0.900 0.890 0.900 0.900 0.900 76,000 68,200 0.8974 0.720 0.712 0.720 0.720 0.720 94,985 0.7180 0.00%
2018-12-10 0 0.900 0.880 0.900 0.890 0.900 64,000 56,880 0.8888 0.720 0.704 0.720 0.712 0.720 79,988 0.7111 1.12%
2018-12-07 0 0.890 0.840 0.890 0.890 0.900 164,000 146,360 0.8924 0.712 0.672 0.712 0.712 0.720 204,969 0.7141 -1.11%
2018-12-06 0 0.900 0.840 0.900 0.880 0.900 416,000 369,280 0.8877 0.720 0.672 0.720 0.704 0.720 519,920 0.7103 1.12%
2018-12-05 0 0.890 0.890 0.900 0.890 0.900 24,000 21,400 0.8917 0.712 0.712 0.720 0.712 0.720 29,995 0.7134 0.00%
2018-12-04 0 0.890 0.890 0.900 - - 0 0 - 0.712 0.712 0.720 - - 0 - 0.00%
2018-12-03 0 0.890 0.890 0.900 0.890 0.900 152,000 135,360 0.8905 0.712 0.712 0.720 0.712 0.720 189,971 0.7125 0.00%
2018-11-30 0 0.890 0.880 0.890 0.890 0.900 65,700 58,485 0.8902 0.712 0.704 0.712 0.712 0.720 82,112 0.7123 0.00%
2018-11-29 0 0.890 0.890 0.900 0.890 0.900 232,000 208,120 0.8971 0.712 0.712 0.720 0.712 0.720 289,956 0.7178 -1.11%
2018-11-28 0 0.900 0.900 0.910 0.890 0.910 1,404,000 1,264,560 0.9007 0.720 0.720 0.728 0.712 0.728 1,754,731 0.7207 1.12%
2018-11-27 0 0.890 0.890 0.900 0.890 0.900 64,000 57,560 0.8994 0.712 0.712 0.720 0.712 0.720 79,988 0.7196 -1.11%
2018-11-26 0 0.900 0.890 0.900 0.890 0.900 492,000 442,720 0.8998 0.720 0.712 0.720 0.712 0.720 614,906 0.7200 0.00%
2018-11-23 0 0.900 0.890 0.900 0.900 0.900 88,000 79,200 0.9000 0.720 0.712 0.720 0.720 0.720 109,983 0.7201 0.00%
2018-11-22 0 0.900 0.890 0.900 0.900 0.910 20,000 18,080 0.9040 0.720 0.712 0.720 0.720 0.728 24,996 0.7233 1.12%
2018-11-21 0 0.890 0.890 0.910 0.890 0.910 156,000 141,280 0.9056 0.712 0.712 0.728 0.712 0.728 194,970 0.7246 0.00%
2018-11-20 0 0.890 0.890 0.900 0.890 0.910 5,688,000 5,119,200 0.9000 0.712 0.712 0.720 0.712 0.728 7,108,910 0.7201 0.00%
2018-11-19 0 0.890 0.890 0.900 - - 980 842 0.8592 0.712 0.712 0.720 - - 1,225 0.6875 0.00%
2018-11-16 0 0.890 0.890 0.900 0.890 0.910 2,212,000 1,990,760 0.9000 0.712 0.712 0.720 0.712 0.728 2,764,576 0.7201 -1.11%
2018-11-15 0 0.900 0.900 0.910 0.880 0.910 280,000 252,160 0.9006 0.720 0.720 0.728 0.704 0.728 349,946 0.7206 2.27%
2018-11-14 0 0.880 0.880 0.900 0.880 0.880 160,000 140,800 0.8800 0.704 0.704 0.720 0.704 0.704 199,969 0.7041 0.00%
2018-11-13 0 0.880 0.850 0.880 0.820 0.880 412,000 348,960 0.8470 0.704 0.680 0.704 0.656 0.704 514,921 0.6777 7.32%
2018-11-12 0 0.820 0.820 0.830 - - 1,000 790 0.7900 0.656 0.656 0.664 - - 1,250 0.6321 2.50%
2018-11-09 0 0.800 0.800 0.840 0.800 0.800 56,000 44,800 0.8000 0.640 0.640 0.672 0.640 0.640 69,989 0.6401 1.27%
2018-11-08 0 0.790 0.790 0.850 - - 0 0 - 0.632 0.632 0.680 - - 0 - 2.60%
2018-11-07 0 0.770 0.770 0.820 - - 0 0 - 0.616 0.616 0.656 - - 0 - 0.00%
2018-11-06 0 0.770 0.770 0.820 - - 0 0 - 0.616 0.616 0.656 - - 0 - 0.00%
2018-11-05 0 0.770 0.770 0.820 0.770 0.790 332,000 256,840 0.7736 0.616 0.616 0.656 0.616 0.632 414,936 0.6190 -2.53%
2018-11-02 0 0.790 0.780 0.790 0.790 0.800 208,000 164,720 0.7919 0.632 0.624 0.632 0.632 0.640 259,960 0.6336 -1.25%
2018-11-01 0 0.800 0.770 0.800 0.800 0.820 132,000 106,800 0.8091 0.640 0.616 0.640 0.640 0.656 164,975 0.6474 -2.44%
2018-10-31 0 0.820 0.760 0.820 0.830 0.830 8,000 6,640 0.8300 0.656 0.608 0.656 0.664 0.664 9,998 0.6641 7.89%
2018-10-30 0 0.760 0.750 0.850 0.760 0.770 248,060 188,603 0.7603 0.608 0.600 0.680 0.608 0.616 310,027 0.6083 -1.30%
2018-10-29 0 0.770 0.770 0.820 0.770 0.770 52,000 40,040 0.7700 0.616 0.616 0.656 0.616 0.616 64,990 0.6161 1.32%
2018-10-26 0 0.760 0.760 0.780 0.760 0.760 8,000 6,080 0.7600 0.608 0.608 0.624 0.608 0.608 9,998 0.6081 0.00%
2018-10-25 0 0.760 0.760 0.780 - - 40 28 0.7000 0.608 0.608 0.624 - - 50 0.5601 0.00%
2018-10-24 0 0.760 0.760 0.780 - - 0 0 - 0.608 0.608 0.624 - - 0 - 0.00%
2018-10-23 0 0.760 0.760 0.780 0.720 0.760 128,000 96,280 0.7522 0.608 0.608 0.624 0.576 0.608 159,975 0.6018 0.00%
2018-10-22 0 0.760 0.760 0.780 0.760 0.760 66,000 50,100 0.7591 0.608 0.608 0.624 0.608 0.608 82,487 0.6074 4.11%
2018-10-19 0 0.730 0.700 0.740 0.730 0.760 88,120 66,326 0.7527 0.584 0.560 0.592 0.584 0.608 110,133 0.6022 -3.95%
2018-10-18 0 0.760 0.750 0.780 0.760 0.760 40,220 30,558 0.7598 0.608 0.600 0.624 0.608 0.608 50,267 0.6079 0.00%
2018-10-16 0 0.760 0.760 0.780 - - 0 0 - 0.608 0.608 0.624 - - 0 - 0.00%
2018-10-15 0 0.760 0.760 0.770 0.760 0.770 60,300 46,259 0.7671 0.608 0.608 0.616 0.608 0.616 75,363 0.6138 -1.30%
2018-10-12 0 0.770 0.760 0.780 0.700 0.800 197,000 150,160 0.7622 0.616 0.608 0.624 0.560 0.640 246,212 0.6099 -3.75%
2018-10-11 0 0.800 0.700 0.800 0.800 0.810 194,800 156,276 0.8022 0.640 0.560 0.640 0.640 0.648 243,463 0.6419 -1.23%
2018-10-10 0 0.810 0.810 0.820 0.810 0.820 104,040 84,671 0.8138 0.648 0.648 0.656 0.648 0.656 130,030 0.6512 -1.22%
2018-10-09 0 0.820 0.820 0.830 0.810 0.820 130,050 106,541 0.8192 0.656 0.656 0.664 0.648 0.656 162,538 0.6555 0.00%
2018-10-08 0 0.820 0.820 0.830 0.820 0.830 72,000 59,440 0.8256 0.656 0.656 0.664 0.656 0.664 89,986 0.6605 -1.20%
2018-10-05 0 0.830 0.830 0.860 0.830 0.830 24,000 19,920 0.8300 0.664 0.664 0.688 0.664 0.664 29,995 0.6641 0.00%
2018-10-04 0 0.830 0.830 0.870 0.830 0.830 4,000 3,320 0.8300 0.664 0.664 0.696 0.664 0.664 4,999 0.6641 0.00%
2018-10-03 0 0.830 0.830 0.850 0.830 0.830 5,600 4,600 0.8214 0.664 0.664 0.680 0.664 0.664 6,999 0.6572 0.00%
2018-10-02 0 0.830 0.830 0.880 0.830 0.840 104,520 87,044 0.8328 0.664 0.664 0.704 0.664 0.672 130,630 0.6663 -2.35%
2018-09-28 0 0.850 0.850 0.860 0.850 0.860 52,000 44,240 0.8508 0.680 0.680 0.688 0.680 0.688 64,990 0.6807 0.00%
2018-09-27 0 0.850 0.850 0.900 0.850 0.850 12,000 10,200 0.8500 0.680 0.680 0.720 0.680 0.680 14,998 0.6801 0.00%
2018-09-26 0 0.850 0.850 0.880 - - 8,000 6,800 0.8500 0.680 0.680 0.704 - - 9,998 0.6801 0.00%
2018-09-24 0 0.850 0.850 0.900 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2018-09-21 0 0.850 0.830 0.850 0.830 0.850 32,140 26,750 0.8323 0.680 0.664 0.680 0.664 0.680 40,169 0.6659 2.41%
2018-09-20 0 0.830 0.830 0.890 0.830 0.830 16,000 13,280 0.8300 0.664 0.664 0.712 0.664 0.664 19,997 0.6641 0.00%
2018-09-19 0 0.830 0.830 0.860 - - 12,000 9,960 0.8300 0.664 0.664 0.688 - - 14,998 0.6641 0.00%
2018-09-18 0 0.830 0.830 0.900 - - 20 15 0.7500 0.664 0.664 0.720 - - 25 0.6001 0.00%
2018-09-17 0 0.830 0.830 0.890 - - 0 0 - 0.664 0.664 0.712 - - 0 - 0.00%
2018-09-14 0 0.830 0.820 0.840 0.830 0.830 92,060 76,407 0.8300 0.664 0.656 0.672 0.664 0.664 115,057 0.6641 0.00%
2018-09-13 0 0.830 0.830 0.890 0.830 0.830 8,500 6,920 0.8141 0.664 0.664 0.712 0.664 0.664 10,623 0.6514 0.00%
2018-09-12 0 0.830 0.830 0.900 0.810 0.830 132,800 108,712 0.8186 0.664 0.664 0.720 0.648 0.664 165,975 0.6550 2.47%
2018-09-11 0 0.810 0.810 0.840 0.800 0.860 292,000 241,360 0.8266 0.648 0.648 0.672 0.640 0.688 364,944 0.6614 -5.81%
2018-09-10 0 0.860 0.840 0.860 0.840 0.860 200,020 168,136 0.8406 0.688 0.672 0.688 0.672 0.688 249,987 0.6726 2.38%
2018-09-07 0 0.840 0.830 0.840 0.840 0.840 376,000 315,840 0.8400 0.672 0.664 0.672 0.672 0.672 469,928 0.6721 0.00%
2018-09-06 0 0.840 0.840 0.880 0.840 0.840 54,600 45,786 0.8386 0.672 0.672 0.704 0.672 0.672 68,240 0.6710 0.00%
2018-09-05 0 0.840 0.840 0.850 0.840 0.840 32,000 26,880 0.8400 0.672 0.672 0.680 0.672 0.672 39,994 0.6721 0.00%
2018-09-04 0 0.840 0.830 0.840 0.830 0.840 304,000 255,200 0.8395 0.672 0.664 0.672 0.664 0.672 379,942 0.6717 1.20%
2018-09-03 0 0.830 0.820 0.830 0.820 0.830 284,000 235,680 0.8299 0.664 0.656 0.664 0.656 0.664 354,946 0.6640 0.00%
2018-08-31 0 0.830 0.820 0.830 0.830 0.830 40,740 33,792 0.8295 0.664 0.656 0.664 0.664 0.664 50,917 0.6637 0.00%
2018-08-30 0 0.830 0.830 0.840 0.820 0.830 84,000 69,320 0.8252 0.664 0.664 0.672 0.656 0.664 104,984 0.6603 0.00%
2018-08-29 0 0.830 0.820 0.840 0.820 0.830 320,000 264,200 0.8256 0.664 0.656 0.672 0.656 0.664 399,939 0.6606 0.00%
2018-08-28 0 0.830 0.770 0.830 0.830 0.840 80,000 66,800 0.8350 0.664 0.616 0.664 0.664 0.672 99,985 0.6681 -1.19%
2018-08-27 0 0.840 0.830 0.840 0.840 0.840 40,000 33,600 0.8400 0.672 0.664 0.672 0.672 0.672 49,992 0.6721 0.00%
2018-08-24 0 0.840 0.830 0.840 0.830 0.850 201,000 168,920 0.8404 0.672 0.664 0.672 0.664 0.680 251,211 0.6724 0.00%
2018-08-23 0 0.840 0.800 0.840 0.840 0.850 96,400 81,364 0.8440 0.672 0.640 0.672 0.672 0.680 120,482 0.6753 -1.18%
2018-08-22 0 0.850 0.840 0.850 0.850 0.870 80,000 67,720 0.8465 0.680 0.672 0.680 0.680 0.696 99,985 0.6773 0.00%
2018-08-21 0 0.850 0.800 0.850 0.850 0.860 80,900 69,138 0.8546 0.680 0.640 0.680 0.680 0.688 101,110 0.6838 -1.16%
2018-08-20 0 0.860 0.860 0.870 0.860 0.870 94,000 81,580 0.8679 0.688 0.688 0.696 0.688 0.696 117,482 0.6944 -1.15%
2018-08-17 0 0.870 0.870 0.880 0.870 0.880 186,200 162,410 0.8722 0.696 0.696 0.704 0.696 0.704 232,714 0.6979 -1.14%
2018-08-16 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.704 0.696 0.704 0.704 0.704 49,992 0.7041 0.00%
2018-08-15 0 0.880 0.850 0.880 0.860 0.900 48,000 41,600 0.8667 0.704 0.680 0.704 0.688 0.720 59,991 0.6934 2.33%
2018-08-14 0 0.860 0.860 0.870 0.860 0.880 204,500 177,856 0.8697 0.688 0.688 0.696 0.688 0.704 255,586 0.6959 -2.27%
2018-08-13 0 0.880 0.870 0.880 0.860 0.880 178,000 155,040 0.8710 0.704 0.696 0.704 0.688 0.704 222,466 0.6969 -1.12%
2018-08-10 0 0.890 0.820 0.890 0.890 0.900 80,000 71,600 0.8950 0.712 0.656 0.712 0.712 0.720 99,985 0.7161 -1.11%
2018-08-09 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.720 0.704 0.720 0.720 0.720 14,998 0.7201 2.27%
2018-08-08 0 0.880 0.880 0.900 0.880 0.890 60,000 53,200 0.8867 0.704 0.704 0.720 0.704 0.712 74,989 0.7094 -1.12%
2018-08-07 0 0.890 0.890 0.900 0.890 0.890 5,000 4,420 0.8840 0.712 0.712 0.720 0.712 0.712 6,249 0.7073 0.00%
2018-08-06 0 0.890 0.890 0.900 0.890 0.900 220,627 198,377 0.8992 0.712 0.712 0.720 0.712 0.720 275,741 0.7194 -1.11%
2018-08-03 0 0.900 0.890 0.900 0.900 0.910 132,000 119,080 0.9021 0.720 0.712 0.720 0.720 0.728 164,975 0.7218 -1.10%
2018-08-02 0 0.910 0.890 0.910 0.900 0.910 180,000 163,280 0.9071 0.728 0.712 0.728 0.720 0.728 224,966 0.7258 0.00%
2018-08-01 0 0.910 0.900 0.910 0.900 0.910 36,500 32,875 0.9007 0.728 0.720 0.728 0.720 0.728 45,618 0.7207 1.11%
2018-07-31 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.720 0.712 0.720 0.720 0.720 49,992 0.7201 0.00%
2018-07-30 0 0.900 0.890 0.900 0.900 0.910 132,000 119,440 0.9048 0.720 0.712 0.720 0.720 0.728 164,975 0.7240 -1.10%
2018-07-27 0 0.910 0.900 0.910 0.910 0.920 376,000 342,200 0.9101 0.728 0.720 0.728 0.728 0.736 469,928 0.7282 0.00%
2018-07-26 0 0.910 0.900 0.910 0.900 0.940 763,000 698,790 0.9158 0.728 0.720 0.728 0.720 0.752 953,604 0.7328 2.25%
2018-07-25 0 0.890 0.890 0.900 0.890 0.910 380,000 342,200 0.9005 0.712 0.712 0.720 0.712 0.728 474,927 0.7205 -1.11%
2018-07-24 0 0.900 0.900 0.910 0.890 0.900 127,227 113,322 0.8907 0.720 0.720 0.728 0.712 0.720 159,009 0.7127 2.27%
2018-07-23 0 0.880 0.880 0.910 0.880 0.880 28,000 24,640 0.8800 0.704 0.704 0.728 0.704 0.704 34,995 0.7041 0.00%
2018-07-20 0 0.880 0.880 0.910 - - 12,000 10,560 0.8800 0.704 0.704 0.728 - - 14,998 0.7041 0.00%
2018-07-19 0 0.880 0.880 0.910 - - 0 0 - 0.704 0.704 0.728 - - 0 - 0.00%
2018-07-18 0 0.880 0.880 0.900 - - 0 0 - 0.704 0.704 0.720 - - 0 - 0.00%
2018-07-17 0 0.880 0.880 0.910 0.880 0.890 69,000 61,120 0.8858 0.704 0.704 0.728 0.704 0.712 86,237 0.7087 -1.12%
2018-07-16 0 0.890 0.880 0.890 0.890 0.890 56,000 49,840 0.8900 0.712 0.704 0.712 0.712 0.712 69,989 0.7121 0.00%
2018-07-13 0 0.890 0.890 0.900 0.840 0.910 252,400 227,024 0.8995 0.712 0.712 0.720 0.672 0.728 315,452 0.7197 9.88%
2018-07-12 0 0.810 0.750 0.830 0.810 0.900 92,000 81,320 0.8839 0.648 0.600 0.664 0.648 0.720 114,982 0.7072 -10.00%
2018-07-11 0 0.900 0.890 0.900 0.900 0.900 40,200 36,168 0.8997 0.720 0.712 0.720 0.720 0.720 50,242 0.7199 0.00%
2018-07-10 0 0.900 0.890 0.900 0.880 0.900 84,000 74,560 0.8876 0.720 0.712 0.720 0.704 0.720 104,984 0.7102 1.12%
2018-07-09 0 0.890 0.750 0.890 0.890 0.910 200,000 179,800 0.8990 0.712 0.600 0.712 0.712 0.728 249,962 0.7193 -2.20%
2018-07-06 0 0.910 0.900 0.910 0.910 0.910 256,420 233,321 0.9099 0.728 0.720 0.728 0.728 0.728 320,476 0.7280 1.11%
2018-07-05 0 0.900 0.900 0.910 - - 8,000 7,200 0.9000 0.720 0.720 0.728 - - 9,998 0.7201 0.00%
2018-07-04 0 0.900 0.900 0.910 0.900 0.900 40,000 36,000 0.9000 0.720 0.720 0.728 0.720 0.720 49,992 0.7201 1.12%
2018-07-03 0 0.890 0.890 0.900 0.880 0.910 1,127,000 1,013,290 0.8991 0.712 0.712 0.720 0.704 0.728 1,408,534 0.7194 -2.20%
2018-06-29 0 0.910 0.910 0.930 0.910 0.920 36,276 33,041 0.9108 0.728 0.728 0.744 0.728 0.736 45,338 0.7288 0.00%
2018-06-28 0 0.910 0.900 0.910 0.910 0.940 444,200 415,180 0.9347 0.728 0.720 0.728 0.728 0.752 555,165 0.7478 0.00%
2018-06-27 0 0.910 0.910 0.920 0.910 0.930 176,160 162,102 0.9202 0.728 0.728 0.736 0.728 0.744 220,166 0.7363 -2.15%
2018-06-26 0 0.930 0.910 0.940 0.930 0.940 120,000 112,200 0.9350 0.744 0.728 0.752 0.744 0.752 149,977 0.7481 -2.11%
2018-06-25 0 0.950 0.950 1.000 0.950 0.950 8,160 7,744 0.9490 0.760 0.760 0.800 0.760 0.760 10,198 0.7593 0.00%
2018-06-22 0 0.950 0.940 0.950 - - 63,000 59,760 0.9486 0.760 0.752 0.760 - - 78,738 0.7590 -1.04%
2018-06-21 0 0.960 0.960 1.000 0.960 0.960 28,700 27,463 0.9569 0.768 0.768 0.800 0.768 0.768 35,870 0.7656 2.13%
2018-06-20 0 0.940 0.940 0.950 0.940 0.940 17,680 16,567 0.9370 0.752 0.752 0.760 0.752 0.752 22,097 0.7498 -1.05%
2018-06-19 0 0.950 0.950 1.000 0.950 0.950 56,460 53,618 0.9497 0.760 0.760 0.800 0.760 0.760 70,564 0.7598 -1.04%
2018-06-15 0 0.960 0.950 1.000 0.940 0.970 372,020 355,658 0.9560 0.768 0.760 0.800 0.752 0.776 464,954 0.7649 0.00%
2018-06-14 0 0.960 0.950 1.020 - - 0 0 - 0.768 0.760 0.816 - - 0 - 0.00%
2018-06-13 0 0.960 0.900 1.020 0.960 0.970 120,060 115,855 0.9650 0.768 0.720 0.816 0.768 0.776 150,052 0.7721 -2.04%
2018-06-12 0 0.980 0.980 0.990 0.980 1.000 132,000 130,440 0.9882 0.784 0.784 0.792 0.784 0.800 164,975 0.7907 -2.00%
2018-06-11 0 1.000 0.980 1.000 0.970 1.000 48,000 47,400 0.9875 0.800 0.784 0.800 0.776 0.800 59,991 0.7901 3.09%
2018-06-08 0 0.970 0.960 0.980 - - 100,000 96,000 0.9600 0.776 0.768 0.784 - - 124,981 0.7681 0.00%
2018-06-07 0 0.970 0.970 1.040 0.970 0.970 46,500 44,780 0.9630 0.776 0.776 0.832 0.776 0.776 58,116 0.7705 0.00%
2018-06-06 0 0.970 0.960 1.090 - - 20 18 0.9000 0.776 0.768 0.872 - - 25 0.7201 0.00%
2018-06-05 0 0.970 0.970 1.000 0.960 0.970 44,160 42,748 0.9680 0.776 0.776 0.800 0.768 0.776 55,192 0.7745 0.00%
2018-06-04 0 0.970 0.960 0.970 0.970 0.970 60,000 58,200 0.9700 0.776 0.768 0.776 0.776 0.776 74,989 0.7761 -1.02%
2018-06-01 0 0.980 0.970 0.980 - - 160 150 0.9375 0.784 0.776 0.784 - - 200 0.7501 0.00%
2018-05-31 0 0.980 0.970 1.000 0.970 0.970 20,100 19,493 0.9698 0.784 0.776 0.800 0.776 0.776 25,121 0.7760 0.00%
2018-05-30 0 0.980 0.950 0.980 0.940 0.990 220,200 212,662 0.9658 0.784 0.760 0.784 0.752 0.792 275,208 0.7727 2.08%
2018-05-29 0 0.960 0.950 0.960 0.960 0.960 20,080 19,273 0.9598 0.768 0.760 0.768 0.768 0.768 25,096 0.7680 0.00%
2018-05-28 0 0.960 0.960 0.990 0.960 0.990 277,000 269,090 0.9714 0.768 0.768 0.792 0.768 0.792 346,197 0.7773 -2.04%
2018-05-25 0 0.980 0.980 1.000 0.980 0.980 104,000 101,720 0.9781 0.784 0.784 0.800 0.784 0.784 129,980 0.7826 0.00%
2018-05-24 0 0.980 0.980 1.000 0.980 0.980 24,400 23,896 0.9793 0.784 0.784 0.800 0.784 0.784 30,495 0.7836 0.00%
2018-05-23 0 0.980 0.980 1.000 0.960 0.960 8,000 7,680 0.9600 0.784 0.784 0.800 0.768 0.768 9,998 0.7681 1.03%
2018-05-21 0 0.970 0.970 0.990 0.970 0.980 37,260 36,434 0.9778 0.776 0.776 0.792 0.776 0.784 46,568 0.7824 -1.02%
2018-05-18 0 0.980 0.970 1.000 - - 0 0 - 0.784 0.776 0.800 - - 0 - 0.00%
2018-05-17 0 0.980 0.980 1.000 0.950 1.000 357,000 350,760 0.9825 0.784 0.784 0.800 0.760 0.800 446,182 0.7861 8.89%
2018-05-16 0 0.900 0.900 0.970 0.890 1.000 768,000 720,760 0.9385 0.720 0.720 0.776 0.712 0.800 959,853 0.7509 -9.09%
2018-05-15 0 0.990 0.980 0.990 0.970 1.100 536,340 555,320 1.0354 0.792 0.784 0.792 0.776 0.880 670,322 0.8284 2.06%
2018-05-14 0 0.970 0.970 0.980 0.960 0.960 28,000 26,960 0.9629 0.776 0.776 0.784 0.768 0.768 34,995 0.7704 1.04%
2018-05-11 0 0.960 0.960 1.000 0.960 0.960 174,200 167,156 0.9596 0.768 0.768 0.800 0.768 0.768 217,717 0.7678 0.00%
2018-05-10 0 0.960 0.950 1.000 - - 0 0 - 0.768 0.760 0.800 - - 0 - 0.00%
2018-05-09 0 0.960 0.960 1.000 0.960 0.960 4,000 3,840 0.9600 0.768 0.768 0.800 0.768 0.768 4,999 0.7681 -1.03%
2018-05-08 0 0.970 0.970 0.990 0.950 0.970 176,000 169,000 0.9602 0.776 0.776 0.792 0.760 0.776 219,966 0.7683 0.00%
2018-05-07 0 0.970 0.960 0.970 0.970 0.970 60,000 58,200 0.9700 0.776 0.768 0.776 0.776 0.776 74,989 0.7761 -1.02%
2018-05-04 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 0.784 0.784 0.800 0.784 0.784 74,989 0.7841 -1.01%
2018-05-03 0 0.990 0.980 0.990 1.000 1.000 80,000 79,840 0.9980 0.792 0.784 0.792 0.800 0.800 99,985 0.7985 0.00%
2018-05-02 0 0.990 0.980 1.000 0.950 0.990 112,000 107,280 0.9579 0.792 0.784 0.800 0.760 0.792 139,979 0.7664 2.06%
2018-04-30 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.776 0.776 0.800 0.776 0.776 24,996 0.7761 0.00%
2018-04-27 0 0.970 0.970 0.980 0.970 0.970 24,000 23,200 0.9667 0.776 0.776 0.784 0.776 0.776 29,995 0.7735 1.04%
2018-04-26 0 0.960 0.940 0.980 0.930 0.990 360,000 340,240 0.9451 0.768 0.752 0.784 0.744 0.792 449,931 0.7562 1.05%
2018-04-25 0 0.950 0.950 0.980 0.950 1.030 809,000 814,600 1.0069 0.760 0.760 0.784 0.760 0.824 1,011,095 0.8057 -8.65%
2018-04-24 0 1.040 1.040 1.050 1.030 1.060 1,084,000 1,137,760 1.0496 0.832 0.832 0.840 0.824 0.848 1,354,792 0.8398 -1.89%
2018-04-23 0 1.060 1.030 1.060 1.060 1.070 122,000 129,860 1.0644 0.848 0.824 0.848 0.848 0.856 152,477 0.8517 -1.85%
2018-04-20 0 1.080 1.080 1.090 1.080 1.090 125,600 135,970 1.0826 0.864 0.864 0.872 0.864 0.872 156,976 0.8662 0.93%
2018-04-19 0 1.070 1.070 1.100 1.060 1.090 732,000 788,360 1.0770 0.856 0.856 0.880 0.848 0.872 914,860 0.8617 0.94%
2018-04-18 0 1.060 1.060 1.070 1.050 1.070 565,600 602,776 1.0657 0.848 0.848 0.856 0.840 0.856 706,892 0.8527 0.95%
2018-04-17 0 1.050 1.050 1.060 1.040 1.060 162,200 171,124 1.0550 0.840 0.840 0.848 0.832 0.848 202,719 0.8441 0.00%
2018-04-16 0 1.050 1.050 1.060 1.040 1.060 348,400 367,444 1.0547 0.840 0.840 0.848 0.832 0.848 435,433 0.8439 0.00%
2018-04-13 0 1.050 1.050 1.060 1.030 1.100 456,000 479,840 1.0523 0.840 0.840 0.848 0.824 0.880 569,913 0.8420 1.94%
2018-04-12 0 1.030 1.030 1.080 1.000 1.030 744,000 751,920 1.0106 0.824 0.824 0.864 0.800 0.824 929,857 0.8086 3.00%
2018-04-11 0 1.000 1.000 1.010 0.990 1.020 240,200 243,918 1.0155 0.800 0.800 0.808 0.792 0.816 300,204 0.8125 0.00%
2018-04-10 0 1.000 1.000 1.010 0.980 1.000 68,000 66,800 0.9824 0.800 0.800 0.808 0.784 0.800 84,987 0.7860 1.01%
2018-04-09 0 0.990 0.990 1.020 0.980 1.020 232,000 228,280 0.9840 0.792 0.792 0.816 0.784 0.816 289,956 0.7873 -1.00%
2018-04-06 0 1.000 0.990 1.020 1.000 1.030 420,120 428,915 1.0209 0.800 0.792 0.816 0.800 0.824 525,070 0.8169 -0.99%
2018-04-04 0 1.010 1.000 1.020 1.010 1.010 101,160 102,113 1.0094 0.808 0.800 0.816 0.808 0.808 126,431 0.8077 0.00%
2018-04-03 0 1.010 1.010 1.030 0.970 1.020 332,860 333,599 1.0022 0.808 0.808 0.824 0.776 0.816 416,011 0.8019 0.00%
2018-03-29 0 1.010 1.000 1.040 1.010 1.030 120,040 121,238 1.0100 0.808 0.800 0.832 0.808 0.824 150,027 0.8081 0.00%
2018-03-28 0 1.010 1.010 1.040 1.010 1.010 57,000 57,550 1.0096 0.808 0.808 0.832 0.808 0.808 71,239 0.8078 -0.98%
2018-03-27 0 1.020 1.020 1.040 1.020 1.070 112,080 116,197 1.0367 0.816 0.816 0.832 0.816 0.856 140,079 0.8295 0.99%
2018-03-26 0 1.010 1.000 1.010 0.990 1.020 420,000 421,800 1.0043 0.808 0.800 0.808 0.792 0.816 524,920 0.8036 1.00%
2018-03-23 0 1.000 1.000 1.020 0.990 1.050 624,060 629,497 1.0087 0.800 0.800 0.816 0.792 0.840 779,955 0.8071 -0.99%
2018-03-22 0 1.010 1.010 1.040 1.000 1.010 228,000 229,520 1.0067 0.808 0.808 0.832 0.800 0.808 284,956 0.8055 -0.98%
2018-03-21 0 1.020 1.020 1.050 1.000 1.020 308,900 313,242 1.0141 0.816 0.816 0.840 0.800 0.816 386,066 0.8114 0.00%
2018-03-20 0 1.020 1.020 1.030 1.000 1.040 316,000 324,240 1.0261 0.816 0.816 0.824 0.800 0.832 394,939 0.8210 2.00%
2018-03-19 0 1.000 0.980 1.030 0.980 1.040 308,380 319,700 1.0367 0.800 0.784 0.824 0.784 0.832 385,416 0.8295 -4.76%
2018-03-16 0 1.050 1.050 1.060 1.020 1.050 288,500 300,460 1.0415 0.840 0.840 0.848 0.816 0.840 360,570 0.8333 -0.94%
2018-03-15 0 1.060 1.050 1.060 1.040 1.080 470,060 496,137 1.0555 0.848 0.840 0.848 0.832 0.864 587,485 0.8445 0.95%
2018-03-14 0 1.050 1.040 1.050 1.000 1.150 1,200,200 1,278,768 1.0655 0.840 0.832 0.840 0.800 0.920 1,500,020 0.8525 -1.87%
2018-03-13 0 1.070 1.060 1.070 0.990 1.100 1,128,000 1,166,360 1.0340 0.856 0.848 0.856 0.792 0.880 1,409,784 0.8273 11.46%
2018-03-12 0 0.960 0.960 0.970 0.920 1.000 328,000 321,640 0.9806 0.768 0.768 0.776 0.736 0.800 409,937 0.7846 3.23%
2018-03-09 0 0.930 0.930 0.940 0.930 0.950 1,252,000 1,175,880 0.9392 0.744 0.744 0.752 0.744 0.760 1,564,760 0.7515 0.00%
2018-03-08 0 0.930 0.920 0.930 0.910 0.940 788,480 729,707 0.9255 0.744 0.736 0.744 0.728 0.752 985,449 0.7405 4.49%
2018-03-07 0 0.890 0.880 0.900 0.890 0.930 816,000 734,560 0.9002 0.712 0.704 0.720 0.712 0.744 1,019,844 0.7203 0.00%
2018-03-06 0 0.890 0.890 0.920 0.880 0.900 500,000 439,320 0.8786 0.712 0.712 0.736 0.704 0.720 624,904 0.7030 3.49%
2018-03-05 0 0.860 0.860 0.870 0.840 0.890 381,124 329,915 0.8656 0.688 0.688 0.696 0.672 0.712 476,332 0.6926 -3.37%
2018-03-02 0 0.890 0.890 0.900 0.870 0.900 806,000 712,580 0.8841 0.712 0.712 0.720 0.696 0.720 1,007,346 0.7074 -2.20%
2018-03-01 0 0.910 0.900 0.910 0.900 0.930 2,196,000 1,989,880 0.9061 0.728 0.720 0.728 0.720 0.744 2,744,579 0.7250 2.25%
2018-02-28 0 0.890 0.880 0.890 0.890 0.900 192,040 171,514 0.8931 0.712 0.704 0.712 0.712 0.720 240,013 0.7146 -1.11%
2018-02-27 0 0.900 0.890 0.900 0.840 0.900 1,932,100 1,710,469 0.8853 0.720 0.712 0.720 0.672 0.720 2,414,755 0.7083 4.65%
2018-02-26 0 0.860 0.860 0.870 0.860 0.900 42,960 36,987 0.8610 0.688 0.688 0.696 0.688 0.720 53,692 0.6889 -1.15%
2018-02-23 0 0.870 0.870 0.890 0.860 0.880 139,020 121,656 0.8751 0.696 0.696 0.712 0.688 0.704 173,748 0.7002 0.00%
2018-02-22 0 0.870 0.850 0.880 0.870 0.900 400,160 354,332 0.8855 0.696 0.680 0.704 0.696 0.720 500,123 0.7085 0.00%
2018-02-21 0 0.870 0.860 0.880 0.850 0.870 232,200 200,240 0.8624 0.696 0.688 0.704 0.680 0.696 290,206 0.6900 1.16%
2018-02-20 0 0.860 0.860 0.880 0.840 0.850 112,000 95,040 0.8486 0.688 0.688 0.704 0.672 0.680 139,979 0.6790 2.38%
2018-02-15 0 0.840 0.840 0.850 0.820 0.850 216,060 181,285 0.8390 0.672 0.672 0.680 0.656 0.680 270,034 0.6713 3.70%
2018-02-14 0 0.810 0.810 0.840 0.810 0.900 280,000 237,760 0.8491 0.648 0.648 0.672 0.648 0.720 349,946 0.6794 0.00%
2018-02-13 0 0.810 0.810 0.830 0.800 0.840 489,000 398,340 0.8146 0.648 0.648 0.664 0.640 0.672 611,156 0.6518 5.19%
2018-02-12 0 0.770 0.750 0.800 0.730 0.780 212,000 160,200 0.7557 0.616 0.600 0.640 0.584 0.624 264,959 0.6046 5.48%
2018-02-09 0 0.730 0.730 0.760 0.730 0.760 220,000 163,520 0.7433 0.584 0.584 0.608 0.584 0.608 274,958 0.5947 -3.95%
2018-02-08 0 0.760 0.760 0.800 0.730 0.760 45,620 33,614 0.7368 0.608 0.608 0.640 0.584 0.608 57,016 0.5896 2.70%
2018-02-07 0 0.740 0.730 0.750 0.720 0.750 264,140 196,058 0.7423 0.592 0.584 0.600 0.576 0.600 330,124 0.5939 1.37%
2018-02-06 0 0.730 0.730 0.750 0.720 0.790 905,100 673,668 0.7443 0.584 0.584 0.600 0.576 0.632 1,131,202 0.5955 -7.59%
2018-02-05 0 0.790 0.790 0.810 0.760 0.830 428,000 346,040 0.8085 0.632 0.632 0.648 0.608 0.664 534,918 0.6469 -3.66%
2018-02-02 0 0.820 0.810 0.820 0.770 0.860 1,460,360 1,203,535 0.8241 0.656 0.648 0.656 0.616 0.688 1,825,170 0.6594 -2.38%
2018-02-01 0 0.840 0.820 0.840 0.810 0.860 214,900 182,698 0.8502 0.672 0.656 0.672 0.648 0.688 268,584 0.6802 -3.45%
2018-01-31 0 0.870 0.870 0.880 0.850 0.900 814,040 716,212 0.8798 0.696 0.696 0.704 0.680 0.720 1,017,394 0.7040 3.57%
2018-01-30 0 0.840 0.810 0.840 0.820 0.850 1,044,500 880,065 0.8426 0.672 0.648 0.672 0.656 0.680 1,305,425 0.6742 3.70%
2018-01-29 0 0.810 0.800 0.810 0.810 0.830 310,300 254,168 0.8191 0.648 0.640 0.648 0.648 0.664 387,816 0.6554 2.53%
2018-01-26 0 0.790 0.790 0.800 0.750 0.820 1,709,677 1,350,698 0.7900 0.632 0.632 0.640 0.600 0.656 2,136,769 0.6321 6.76%
2018-01-25 0 0.740 0.740 0.760 0.740 0.780 772,800 588,136 0.7610 0.592 0.592 0.608 0.592 0.624 965,852 0.6089 5.71%
2018-01-24 0 0.700 0.700 0.760 0.700 0.770 392,000 293,560 0.7489 0.560 0.560 0.608 0.560 0.616 489,925 0.5992 -6.67%
2018-01-23 0 0.750 0.750 0.770 0.750 0.770 292,600 220,518 0.7537 0.600 0.600 0.616 0.600 0.616 365,694 0.6030 -1.32%
2018-01-22 0 0.760 0.750 0.760 0.750 0.760 104,000 78,840 0.7581 0.608 0.600 0.608 0.600 0.608 129,980 0.6066 1.33%
2018-01-19 0 0.750 0.740 0.750 0.710 0.760 308,780 226,850 0.7347 0.600 0.592 0.600 0.568 0.608 385,916 0.5878 4.17%
2018-01-18 0 0.720 0.720 0.760 0.720 0.820 1,933,080 1,544,592 0.7990 0.576 0.576 0.608 0.576 0.656 2,415,980 0.6393 -12.20%
2018-01-17 0 0.820 0.820 0.840 0.800 0.840 1,135,400 925,204 0.8149 0.656 0.656 0.672 0.640 0.672 1,419,033 0.6520 -2.38%
2018-01-16 0 0.840 0.810 0.840 0.760 0.840 2,672,000 2,125,520 0.7955 0.672 0.648 0.672 0.608 0.672 3,339,488 0.6365 5.00%
2018-01-15 0 0.800 0.780 0.800 0.650 0.900 7,223,340 5,671,521 0.7852 0.640 0.624 0.640 0.520 0.720 9,027,791 0.6282 25.00%
2018-01-12 0 0.640 0.640 0.650 0.630 0.690 2,933,400 1,931,308 0.6584 0.512 0.512 0.520 0.504 0.552 3,666,188 0.5268 -1.54%
2018-01-11 0 0.650 0.640 0.660 0.600 0.680 2,536,000 1,582,840 0.6241 0.520 0.512 0.528 0.480 0.544 3,169,514 0.4994 8.33%
2018-01-10 0 0.600 0.590 0.600 0.600 0.600 252,340 151,390 0.5999 0.480 0.472 0.480 0.480 0.480 315,377 0.4800 1.69%
2018-01-09 0 0.590 0.590 0.600 0.590 0.600 108,000 64,080 0.5933 0.472 0.472 0.480 0.472 0.480 134,979 0.4747 0.00%
2018-01-08 0 0.590 0.590 0.600 0.590 0.600 64,000 38,360 0.5994 0.472 0.472 0.480 0.472 0.480 79,988 0.4796 -1.67%
2018-01-05 0 0.600 0.600 0.620 0.570 0.600 175,000 103,610 0.5921 0.480 0.480 0.496 0.456 0.480 218,716 0.4737 -1.64%
2018-01-04 0 0.610 0.600 0.610 0.610 0.620 444,000 273,280 0.6155 0.488 0.480 0.488 0.488 0.496 554,915 0.4925 -1.61%
2018-01-03 0 0.620 0.610 0.620 0.610 0.620 336,000 207,480 0.6175 0.496 0.488 0.496 0.488 0.496 419,936 0.4941 3.33%
2018-01-02 0 0.600 0.600 0.610 0.600 0.610 136,000 82,680 0.6079 0.480 0.480 0.488 0.480 0.488 169,974 0.4864 3.45%
2017-12-29 0 0.580 0.580 0.610 - - 0 0 - 0.464 0.464 0.488 - - 0 - 1.75%
2017-12-28 0 0.570 0.570 0.580 0.570 0.580 161,500 92,610 0.5734 0.456 0.456 0.464 0.456 0.464 201,844 0.4588 -1.72%
2017-12-27 0 0.580 0.570 0.600 0.560 0.580 156,020 89,610 0.5743 0.464 0.456 0.480 0.448 0.464 194,995 0.4595 0.00%
2017-12-22 0 0.580 0.570 0.580 0.560 0.580 136,000 78,480 0.5771 0.464 0.456 0.464 0.448 0.464 169,974 0.4617 3.57%
2017-12-21 0 0.560 0.560 0.580 0.520 0.560 176,799 99,415 0.5623 0.448 0.448 0.464 0.416 0.448 220,965 0.4499 -1.75%
2017-12-20 0 0.570 0.570 0.580 0.570 0.580 248,000 143,560 0.5789 0.456 0.456 0.464 0.456 0.464 309,952 0.4632 -1.72%
2017-12-19 0 0.580 0.570 0.580 0.560 0.600 273,000 157,530 0.5770 0.464 0.456 0.464 0.448 0.480 341,198 0.4617 3.57%
2017-12-18 0 0.560 0.550 0.560 0.560 0.560 106,600 59,618 0.5593 0.448 0.440 0.448 0.448 0.448 133,230 0.4475 0.00%
2017-12-15 0 0.560 0.550 0.560 0.550 0.570 352,000 197,320 0.5606 0.448 0.440 0.448 0.440 0.456 439,933 0.4485 0.00%
2017-12-14 0 0.560 0.540 0.560 0.550 0.570 624,020 350,609 0.5619 0.448 0.432 0.448 0.440 0.456 779,905 0.4496 1.82%
2017-12-13 0 0.550 0.550 0.560 0.550 0.580 1,105,020 619,370 0.5605 0.440 0.440 0.448 0.440 0.464 1,381,063 0.4485 -3.51%
2017-12-12 0 0.570 0.560 0.580 0.560 0.580 537,600 306,464 0.5701 0.456 0.448 0.464 0.448 0.464 671,897 0.4561 -1.72%
2017-12-11 0 0.580 0.580 0.590 0.580 0.600 216,120 127,652 0.5907 0.464 0.464 0.472 0.464 0.480 270,109 0.4726 -3.33%
2017-12-08 0 0.600 0.600 0.610 0.570 0.600 248,300 148,088 0.5964 0.480 0.480 0.488 0.456 0.480 310,327 0.4772 -1.64%
2017-12-07 0 0.610 0.610 0.620 0.600 0.630 348,600 212,336 0.6091 0.488 0.488 0.496 0.480 0.504 435,683 0.4874 -4.69%
2017-12-06 0 0.640 0.600 0.640 0.600 0.690 764,000 507,920 0.6648 0.512 0.480 0.512 0.480 0.552 954,854 0.5319 6.67%
2017-12-05 0 0.600 0.600 0.610 0.600 0.600 86,100 51,576 0.5990 0.480 0.480 0.488 0.480 0.480 107,609 0.4793 1.69%
2017-12-04 0 0.590 0.590 0.620 0.590 0.600 132,300 79,331 0.5996 0.472 0.472 0.496 0.472 0.480 165,350 0.4798 -1.67%
2017-12-01 0 0.600 0.600 0.610 0.600 0.600 66,000 39,540 0.5991 0.480 0.480 0.488 0.480 0.480 82,487 0.4793 -1.64%
2017-11-30 0 0.610 0.610 0.620 0.610 0.610 74,580 45,790 0.6140 0.488 0.488 0.496 0.488 0.488 93,211 0.4913 0.00%
2017-11-29 0 0.610 0.610 0.640 0.550 0.620 3,740,640 2,202,644 0.5888 0.488 0.488 0.512 0.440 0.496 4,675,083 0.4711 -3.17%
2017-11-28 0 0.630 0.630 0.640 0.610 0.640 445,280 284,364 0.6386 0.504 0.504 0.512 0.488 0.512 556,515 0.5110 1.61%
2017-11-27 0 0.620 0.610 0.620 0.620 0.630 352,000 219,240 0.6228 0.496 0.488 0.496 0.496 0.504 439,933 0.4983 -3.12%
2017-11-24 0 0.640 0.630 0.640 0.620 0.650 718,000 453,940 0.6322 0.512 0.504 0.512 0.496 0.520 897,362 0.5059 3.23%
2017-11-23 0 0.620 0.620 0.630 0.550 0.650 3,816,500 2,306,865 0.6044 0.496 0.496 0.504 0.440 0.520 4,769,894 0.4836 -3.12%
2017-11-22 0 0.640 0.640 0.650 0.640 0.780 5,164,000 3,511,560 0.6800 0.512 0.512 0.520 0.512 0.624 6,454,011 0.5441 -17.95%
2017-11-21 0 0.780 0.730 0.780 0.750 0.800 737,000 583,690 0.7920 0.624 0.584 0.624 0.600 0.640 921,109 0.6337 8.33%
2017-11-20 0 0.720 0.720 0.730 0.720 0.730 300,000 217,000 0.7233 0.576 0.576 0.584 0.576 0.584 374,943 0.5788 -2.70%
2017-11-17 0 0.740 0.740 0.760 0.720 0.760 1,088,320 807,796 0.7422 0.592 0.592 0.608 0.576 0.608 1,360,192 0.5939 -2.63%
2017-11-16 0 0.760 0.760 0.780 0.750 0.760 32,000 24,200 0.7563 0.608 0.608 0.624 0.600 0.608 39,994 0.6051 1.33%
2017-11-15 0 0.750 0.750 0.780 0.740 0.760 192,000 144,840 0.7544 0.600 0.600 0.624 0.592 0.608 239,963 0.6036 0.00%
2017-11-14 0 0.750 0.750 0.760 0.750 0.760 88,060 66,762 0.7581 0.600 0.600 0.608 0.600 0.608 110,058 0.6066 1.35%
2017-11-13 0 0.740 0.740 0.770 0.730 0.760 212,500 157,305 0.7403 0.592 0.592 0.616 0.584 0.608 265,584 0.5923 1.37%
2017-11-10 0 0.730 0.730 0.740 0.720 0.770 1,144,300 848,933 0.7419 0.584 0.584 0.592 0.576 0.616 1,430,156 0.5936 -1.35%
2017-11-09 0 0.740 0.740 0.750 0.740 0.750 164,000 122,920 0.7495 0.592 0.592 0.600 0.592 0.600 204,969 0.5997 0.00%
2017-11-08 0 0.740 0.740 0.750 0.700 0.760 664,000 490,040 0.7380 0.592 0.592 0.600 0.560 0.608 829,873 0.5905 -3.90%
2017-11-07 0 0.770 0.760 0.770 0.740 0.790 758,100 577,213 0.7614 0.616 0.608 0.616 0.592 0.632 947,480 0.6092 -2.53%
2017-11-06 0 0.790 0.780 0.800 0.750 0.800 834,000 643,080 0.7711 0.632 0.624 0.640 0.600 0.640 1,042,340 0.6170 -2.47%
2017-11-03 0 0.810 0.810 0.820 0.810 0.820 192,000 156,643 0.8158 0.648 0.648 0.656 0.648 0.656 239,963 0.6528 -2.41%
2017-11-02 0 0.830 0.830 0.840 0.800 0.840 652,000 531,680 0.8155 0.664 0.664 0.672 0.640 0.672 814,875 0.6525 -1.19%
2017-11-01 0 0.840 0.830 0.840 0.820 0.850 261,000 218,810 0.8384 0.672 0.664 0.672 0.656 0.680 326,200 0.6708 0.00%
2017-10-31 0 0.840 0.830 0.850 0.820 0.860 375,720 318,576 0.8479 0.672 0.664 0.680 0.656 0.688 469,578 0.6784 -2.33%
2017-10-30 0 0.860 0.850 0.860 0.860 0.870 93,020 80,386 0.8642 0.688 0.680 0.688 0.688 0.696 116,257 0.6914 0.00%
2017-10-27 0 0.860 0.850 0.860 0.860 0.880 45,500 39,145 0.8603 0.688 0.680 0.688 0.688 0.704 56,866 0.6884 0.00%
2017-10-26 0 0.860 0.860 0.870 0.860 0.870 209,000 180,100 0.8617 0.688 0.688 0.696 0.688 0.696 261,210 0.6895 -1.15%
2017-10-25 0 0.870 0.860 0.880 0.870 0.870 80,000 69,600 0.8700 0.696 0.688 0.704 0.696 0.696 99,985 0.6961 1.16%
2017-10-24 0 0.860 0.860 0.880 0.860 0.870 96,400 83,568 0.8669 0.688 0.688 0.704 0.688 0.696 120,482 0.6936 0.00%
2017-10-23 0 0.860 0.850 0.880 0.860 0.860 208,680 179,604 0.8607 0.688 0.680 0.704 0.688 0.688 260,810 0.6886 -2.27%
2017-10-20 0 0.880 0.860 0.880 0.860 0.880 68,480 59,374 0.8670 0.704 0.688 0.704 0.688 0.704 85,587 0.6937 2.33%
2017-10-19 0 0.860 0.850 0.870 0.860 0.870 140,140 120,914 0.8628 0.688 0.680 0.696 0.688 0.696 175,148 0.6904 -1.15%
2017-10-18 0 0.870 0.870 0.880 0.870 0.880 288,000 250,960 0.8714 0.696 0.696 0.704 0.696 0.704 359,945 0.6972 -1.14%
2017-10-17 0 0.880 0.870 0.880 0.880 0.880 232,180 204,108 0.8791 0.704 0.696 0.704 0.704 0.704 290,181 0.7034 0.00%
2017-10-16 0 0.880 0.870 0.880 0.880 0.880 220,200 193,764 0.8799 0.704 0.696 0.704 0.704 0.704 275,208 0.7041 0.00%
2017-10-13 0 0.880 0.880 0.900 0.860 0.900 1,094,000 967,620 0.8845 0.704 0.704 0.720 0.688 0.720 1,367,290 0.7077 0.00%
2017-10-12 0 0.880 0.880 0.900 0.870 0.910 740,200 660,742 0.8927 0.704 0.704 0.720 0.696 0.728 925,108 0.7142 0.00%
2017-10-11 0 0.880 0.870 0.900 0.880 0.900 448,100 397,085 0.8862 0.704 0.696 0.720 0.704 0.720 560,039 0.7090 -2.22%
2017-10-10 0 0.900 0.890 0.900 0.880 0.900 116,400 103,864 0.8923 0.720 0.712 0.720 0.704 0.720 145,478 0.7140 0.00%
2017-10-09 0 0.900 0.890 0.900 0.900 0.900 90,040 80,654 0.8958 0.720 0.712 0.720 0.720 0.720 112,533 0.7167 1.12%
2017-10-06 0 0.890 0.890 0.900 0.890 0.920 188,200 171,252 0.9099 0.712 0.712 0.720 0.712 0.736 235,214 0.7281 -1.11%
2017-10-04 0 0.900 0.900 0.910 0.900 0.930 456,300 417,458 0.9149 0.720 0.720 0.728 0.720 0.744 570,288 0.7320 -1.10%
2017-10-03 0 0.910 0.910 0.920 0.910 0.910 64,260 58,868 0.9161 0.728 0.728 0.736 0.728 0.728 80,313 0.7330 0.00%
2017-09-29 0 0.910 0.900 0.980 0.910 0.920 584,000 533,200 0.9130 0.728 0.720 0.784 0.728 0.736 729,888 0.7305 -1.09%
2017-09-28 0 0.920 0.910 0.920 0.920 0.920 136,800 125,824 0.9198 0.736 0.728 0.736 0.736 0.736 170,974 0.7359 1.10%
2017-09-27 0 0.910 0.890 0.940 0.900 0.940 964,000 874,560 0.9072 0.728 0.712 0.752 0.720 0.752 1,204,815 0.7259 -2.15%
2017-09-26 0 0.930 0.920 0.940 0.930 0.930 140,500 131,048 0.9327 0.744 0.736 0.752 0.744 0.744 175,598 0.7463 1.09%
2017-09-25 0 0.920 0.920 0.960 0.920 0.950 456,320 425,485 0.9324 0.736 0.736 0.768 0.736 0.760 570,313 0.7461 -3.16%
2017-09-22 0 0.950 0.930 0.960 0.950 0.960 116,000 109,880 0.9472 0.760 0.744 0.768 0.760 0.768 144,978 0.7579 2.15%
2017-09-21 0 0.930 0.930 0.940 0.920 0.940 422,000 391,640 0.9281 0.744 0.744 0.752 0.736 0.752 527,419 0.7426 -1.06%
2017-09-20 0 0.940 0.920 0.940 0.920 0.940 592,000 554,800 0.9372 0.752 0.736 0.752 0.736 0.752 739,887 0.7498 0.00%
2017-09-19 0 0.940 0.940 0.960 0.940 0.950 32,500 30,775 0.9469 0.752 0.752 0.768 0.752 0.760 40,619 0.7577 -1.05%
2017-09-18 0 0.950 0.950 0.970 0.940 0.950 314,960 297,251 0.9438 0.760 0.760 0.776 0.752 0.760 393,640 0.7551 0.00%
2017-09-15 0 0.950 0.950 0.960 0.940 0.940 8,000 7,520 0.9400 0.760 0.760 0.768 0.752 0.752 9,998 0.7521 1.06%
2017-09-14 0 0.940 0.940 0.970 0.940 0.940 27,880 26,072 0.9352 0.752 0.752 0.776 0.752 0.752 34,845 0.7482 -2.08%
2017-09-13 0 0.960 0.960 0.980 0.960 0.960 88,000 84,480 0.9600 0.768 0.768 0.784 0.768 0.768 109,983 0.7681 2.13%
2017-09-12 0 0.940 0.940 0.980 0.940 0.970 200,000 190,000 0.9500 0.752 0.752 0.784 0.752 0.776 249,962 0.7601 -4.08%
2017-09-11 0 0.980 0.950 0.980 0.960 0.980 140,000 137,400 0.9814 0.784 0.760 0.784 0.768 0.784 174,973 0.7853 3.16%
2017-09-08 0 0.950 0.940 0.960 0.950 0.960 210,920 201,878 0.9571 0.760 0.752 0.768 0.760 0.768 263,610 0.7658 0.00%
2017-09-07 0 0.950 0.940 0.950 - - 41,200 39,092 0.9488 0.760 0.752 0.760 - - 51,492 0.7592 0.00%
2017-09-06 0 0.950 0.940 0.950 0.950 0.950 492,000 467,800 0.9508 0.760 0.752 0.760 0.760 0.760 614,906 0.7608 0.00%
2017-09-05 0 0.950 0.950 0.980 0.950 0.980 100,400 97,964 0.9757 0.760 0.760 0.784 0.760 0.784 125,481 0.7807 -1.04%
2017-09-04 0 0.960 0.960 0.980 0.960 0.980 123,040 118,806 0.9656 0.768 0.768 0.784 0.768 0.784 153,776 0.7726 1.05%
2017-09-01 0 0.950 0.940 0.950 0.940 0.960 411,840 392,014 0.9519 0.760 0.752 0.760 0.752 0.768 514,721 0.7616 1.06%
2017-08-31 0 0.940 0.930 0.960 0.940 0.960 368,200 349,380 0.9489 0.752 0.744 0.768 0.752 0.768 460,179 0.7592 -1.05%
2017-08-30 0 0.950 0.940 0.960 0.950 0.960 334,720 319,144 0.9535 0.760 0.752 0.768 0.760 0.768 418,336 0.7629 0.00%
2017-08-29 0 0.950 0.950 0.990 0.950 0.960 716,140 686,687 0.9589 0.760 0.760 0.792 0.760 0.768 895,038 0.7672 -2.06%
2017-08-28 0 0.970 0.970 0.990 0.970 0.990 234,200 229,388 0.9795 0.776 0.776 0.792 0.776 0.792 292,705 0.7837 -1.02%
2017-08-25 0 0.980 0.960 1.000 - - 148,280 145,290 0.9798 0.784 0.768 0.800 - - 185,322 0.7840 -2.00%
2017-08-24 0 1.000 0.980 1.000 1.000 1.000 44,160 44,148 0.9997 0.800 0.784 0.800 0.800 0.800 55,192 0.7999 0.00%
2017-08-22 0 1.000 0.990 1.000 0.990 1.020 5,144,400 5,160,664 1.0032 0.800 0.792 0.800 0.792 0.816 6,429,515 0.8027 1.01%
2017-08-21 0 0.990 0.990 1.000 0.970 1.070 712,240 741,388 1.0409 0.792 0.792 0.800 0.776 0.856 890,164 0.8329 3.13%
2017-08-18 0 0.960 0.960 0.970 0.940 0.970 1,056,020 1,021,658 0.9675 0.768 0.768 0.776 0.752 0.776 1,319,823 0.7741 0.00%
2017-08-17 0 0.960 0.960 0.980 0.950 0.970 1,720,520 1,651,038 0.9596 0.768 0.768 0.784 0.760 0.776 2,150,320 0.7678 -1.03%
2017-08-16 0 0.970 0.960 0.970 0.970 0.970 372,560 361,355 0.9699 0.776 0.768 0.776 0.776 0.776 465,629 0.7761 0.00%
2017-08-15 0 0.970 0.960 0.970 0.970 0.970 522,500 506,720 0.9698 0.776 0.768 0.776 0.776 0.776 653,025 0.7760 0.00%
2017-08-14 0 0.970 0.970 0.980 0.970 0.990 129,760 127,011 0.9788 0.776 0.776 0.784 0.776 0.792 162,175 0.7832 0.00%
2017-08-11 0 0.970 0.960 0.970 0.940 0.990 642,080 621,315 0.9677 0.776 0.768 0.776 0.752 0.792 802,477 0.7742 -2.02%
2017-08-10 0 0.990 0.990 1.000 0.990 1.000 100,020 99,779 0.9976 0.792 0.792 0.800 0.792 0.800 125,006 0.7982 0.00%
2017-08-09 0 0.990 0.990 1.000 0.990 0.990 264,520 261,848 0.9899 0.792 0.792 0.800 0.792 0.792 330,599 0.7920 0.00%
2017-08-08 0 0.990 0.990 1.000 0.980 1.020 422,860 418,561 0.9898 0.792 0.792 0.800 0.784 0.816 528,494 0.7920 -1.00%
2017-08-07 0 1.000 1.000 1.010 0.980 1.000 607,520 605,973 0.9975 0.800 0.800 0.808 0.784 0.800 759,284 0.7981 0.00%
2017-08-04 0 1.000 0.990 1.000 1.000 1.000 114,160 114,051 0.9990 0.800 0.792 0.800 0.800 0.800 142,678 0.7994 1.01%
2017-08-03 0 0.990 0.980 0.990 0.990 1.000 129,600 128,576 0.9921 0.792 0.784 0.792 0.792 0.800 161,975 0.7938 -1.00%
2017-08-02 0 1.000 0.990 1.010 0.930 1.010 672,040 658,517 0.9799 0.800 0.792 0.808 0.744 0.808 839,921 0.7840 0.00%
2017-08-01 0 1.000 1.000 1.020 1.000 1.010 43,560 43,652 1.0021 0.800 0.800 0.816 0.800 0.808 54,442 0.8018 2.04%
2017-07-31 0 0.980 0.980 1.020 0.980 1.040 909,140 911,025 1.0021 0.784 0.784 0.816 0.784 0.832 1,136,251 0.8018 -2.00%
2017-07-28 0 1.000 0.990 1.030 1.000 1.050 375,400 380,318 1.0131 0.800 0.792 0.824 0.800 0.840 469,178 0.8106 0.00%
2017-07-27 0 1.000 0.990 1.030 1.000 1.030 292,400 294,636 1.0076 0.800 0.792 0.824 0.800 0.824 365,444 0.8062 0.00%
2017-07-26 0 1.000 0.990 1.000 0.990 1.020 1,064,660 1,068,593 1.0037 0.800 0.792 0.800 0.792 0.816 1,330,621 0.8031 0.00%
2017-07-25 0 1.000 1.000 1.030 0.990 1.030 784,100 790,538 1.0082 0.800 0.800 0.824 0.792 0.824 979,975 0.8067 -3.85%
2017-07-24 0 1.040 1.030 1.040 1.030 1.040 744,700 774,098 1.0395 0.832 0.824 0.832 0.824 0.832 930,732 0.8317 1.96%
2017-07-21 0 1.020 1.010 1.020 1.010 1.040 378,000 386,640 1.0229 0.816 0.808 0.816 0.808 0.832 472,428 0.8184 -1.92%
2017-07-20 0 1.040 1.020 1.040 1.040 1.040 118,360 122,882 1.0382 0.832 0.816 0.832 0.832 0.832 147,927 0.8307 -0.95%
2017-07-19 0 1.050 1.030 1.050 1.000 1.050 421,380 436,962 1.0370 0.840 0.824 0.840 0.800 0.840 526,644 0.8297 0.96%
2017-07-18 0 1.040 1.040 1.080 1.030 1.040 48,100 49,619 1.0316 0.832 0.832 0.864 0.824 0.832 60,116 0.8254 0.97%
2017-07-17 0 1.030 1.020 1.060 1.030 1.040 309,820 320,329 1.0339 0.824 0.816 0.848 0.824 0.832 387,216 0.8273 -4.63%
2017-07-14 0 1.080 1.060 1.100 1.080 1.080 116,320 125,608 1.0798 0.864 0.848 0.880 0.864 0.864 145,378 0.8640 2.86%
2017-07-13 0 1.050 1.040 1.080 1.040 1.080 137,000 146,891 1.0722 0.840 0.832 0.864 0.832 0.864 171,224 0.8579 1.94%
2017-07-12 0 1.030 1.030 1.080 1.030 1.080 763,560 790,264 1.0350 0.824 0.824 0.864 0.824 0.864 954,304 0.8281 -4.63%
2017-07-11 0 1.080 1.050 1.080 1.080 1.080 129,140 139,401 1.0795 0.864 0.840 0.864 0.864 0.864 161,400 0.8637 -0.92%
2017-07-10 0 1.090 1.080 1.100 1.020 1.100 497,580 534,347 1.0739 0.872 0.864 0.880 0.816 0.880 621,880 0.8592 0.00%
2017-07-07 0 1.090 1.080 1.090 1.080 1.100 82,000 89,860 1.0959 0.872 0.864 0.872 0.864 0.880 102,484 0.8768 2.83%
2017-07-06 0 1.060 1.060 1.070 1.060 1.080 120,140 128,497 1.0696 0.848 0.848 0.856 0.848 0.864 150,152 0.8558 -2.75%
2017-07-05 0 1.090 1.060 1.090 1.060 1.110 1,796,060 1,950,063 1.0857 0.872 0.848 0.872 0.848 0.888 2,244,731 0.8687 -0.91%
2017-07-04 0 1.100 1.080 1.100 1.080 1.130 1,005,460 1,107,729 1.1017 0.880 0.864 0.880 0.864 0.904 1,256,632 0.8815 -2.65%
2017-07-03 0 1.130 1.130 1.140 1.110 1.280 1,131,100 1,314,974 1.1626 0.904 0.904 0.912 0.888 1.024 1,413,658 0.9302 -4.24%
2017-06-30 0 1.180 1.160 1.180 1.080 1.350 4,983,400 6,003,482 1.2047 0.944 0.928 0.944 0.864 1.080 6,228,295 0.9639 11.32%
2017-06-29 0 1.060 1.050 1.080 1.000 1.060 1,946,500 2,017,515 1.0365 0.848 0.840 0.864 0.800 0.848 2,432,752 0.8293 3.92%
2017-06-28 0 1.020 1.010 1.020 1.010 1.030 284,125 290,170 1.0213 0.816 0.808 0.816 0.808 0.824 355,102 0.8171 2.00%
2017-06-27 0 1.000 0.990 1.020 0.980 1.040 1,024,000 1,035,960 1.0117 0.800 0.792 0.816 0.784 0.832 1,279,804 0.8095 -3.85%
2017-06-26 0 1.040 1.040 1.050 1.040 1.060 268,000 281,640 1.0509 0.832 0.832 0.840 0.832 0.848 334,949 0.8408 0.97%
2017-06-23 0 1.030 1.030 1.080 1.020 1.050 400,000 417,160 1.0429 0.824 0.824 0.864 0.816 0.840 499,923 0.8344 0.00%
2017-06-22 0 1.030 1.030 1.050 1.030 1.060 112,000 116,760 1.0425 0.824 0.824 0.840 0.824 0.848 139,979 0.8341 -2.83%
2017-06-21 0 1.060 1.010 1.090 1.010 1.070 656,000 693,040 1.0565 0.848 0.808 0.872 0.808 0.856 819,874 0.8453 -2.75%
2017-06-20 0 1.090 1.070 1.090 1.050 1.090 117,000 125,350 1.0714 0.872 0.856 0.872 0.840 0.872 146,228 0.8572 3.81%
2017-06-19 0 1.050 1.040 1.080 1.040 1.090 160,000 169,960 1.0623 0.840 0.832 0.864 0.832 0.872 199,969 0.8499 -3.67%
2017-06-16 0 1.090 1.090 1.100 1.000 1.140 1,592,000 1,680,200 1.0554 0.872 0.872 0.880 0.800 0.912 1,989,695 0.8445 10.10%
2017-06-15 0 0.990 0.990 1.000 0.990 1.020 1,013,620 1,016,875 1.0032 0.792 0.792 0.800 0.792 0.816 1,266,831 0.8027 -2.94%
2017-06-14 0 1.020 1.020 1.030 1.020 1.040 904,000 929,680 1.0284 0.816 0.816 0.824 0.816 0.832 1,129,827 0.8229 -0.97%
2017-06-13 0 1.030 1.030 1.050 1.030 1.050 560,000 586,800 1.0479 0.824 0.824 0.840 0.824 0.840 699,893 0.8384 -0.96%
2017-06-12 0 1.040 1.030 1.050 1.010 1.080 712,000 748,160 1.0508 0.832 0.824 0.840 0.808 0.864 889,864 0.8408 -3.70%
2017-06-09 0 1.080 1.070 1.080 1.040 1.100 1,080,000 1,165,760 1.0794 0.864 0.856 0.864 0.832 0.880 1,349,793 0.8637 3.85%
2017-06-08 0 1.040 1.040 1.050 1.020 1.050 1,425,500 1,490,500 1.0456 0.832 0.832 0.840 0.816 0.840 1,781,602 0.8366 -0.95%
2017-06-07 0 1.050 1.040 1.050 1.010 1.100 1,840,800 1,944,872 1.0565 0.840 0.832 0.840 0.808 0.880 2,300,647 0.8454 -4.55%
2017-06-06 0 1.100 1.090 1.120 1.100 1.130 414,000 461,880 1.1157 0.880 0.872 0.896 0.880 0.904 517,421 0.8927 -2.65%
2017-06-05 0 1.130 1.110 1.130 1.120 1.150 642,200 723,114 1.1260 0.904 0.888 0.904 0.896 0.920 802,627 0.9009 -2.59%
2017-06-02 0 1.160 1.150 1.160 1.150 1.160 989,000 1,146,530 1.1593 0.928 0.920 0.928 0.920 0.928 1,236,061 0.9276 0.87%
2017-06-01 0 1.150 1.150 1.170 1.130 1.150 241,560 277,737 1.1498 0.920 0.920 0.936 0.904 0.920 301,904 0.9200 -1.71%
2017-05-31 0 1.170 1.160 1.170 - - 400 452 1.1300 0.936 0.928 0.936 - - 500 0.9041 0.00%
2017-05-29 0 1.170 1.150 1.170 1.170 1.190 108,200 126,744 1.1714 0.936 0.920 0.936 0.936 0.952 135,229 0.9373 -1.68%
2017-05-26 0 1.190 1.150 1.200 1.170 1.220 780,360 934,726 1.1978 0.952 0.920 0.960 0.936 0.976 975,301 0.9584 1.71%
2017-05-25 0 1.170 1.170 1.180 1.170 1.180 132,420 156,163 1.1793 0.936 0.936 0.944 0.936 0.944 165,500 0.9436 -0.85%
2017-05-24 0 1.180 1.180 1.200 1.180 1.180 48,000 57,440 1.1967 0.944 0.944 0.960 0.944 0.944 59,991 0.9575 0.00%
2017-05-23 0 1.180 1.170 1.180 1.160 1.200 66,020 78,127 1.1834 0.944 0.936 0.944 0.928 0.960 82,512 0.9469 -0.84%
2017-05-22 0 1.190 1.180 1.190 1.180 1.210 1,012,100 1,212,715 1.1982 0.952 0.944 0.952 0.944 0.968 1,264,931 0.9587 0.85%
2017-05-19 0 1.180 1.170 1.200 1.170 1.200 144,000 170,640 1.1850 0.944 0.936 0.960 0.936 0.960 179,972 0.9481 -0.84%
2017-05-18 0 1.190 1.190 1.200 1.190 1.210 112,000 133,680 1.1936 0.952 0.952 0.960 0.952 0.968 139,979 0.9550 -1.65%
2017-05-17 0 1.210 1.200 1.220 1.190 1.220 141,000 169,890 1.2049 0.968 0.960 0.976 0.952 0.976 176,223 0.9641 0.83%
2017-05-16 0 1.200 1.200 1.220 1.190 1.240 721,000 873,210 1.2111 0.960 0.960 0.976 0.952 0.992 901,112 0.9690 -4.00%
2017-05-15 0 1.250 1.250 1.280 1.240 1.320 741,000 940,180 1.2688 1.000 1.000 1.024 0.992 1.056 926,108 1.0152 -4.58%
2017-05-12 0 1.310 1.310 1.360 1.300 1.310 192,200 250,896 1.3054 1.048 1.048 1.088 1.040 1.048 240,213 1.0445 -0.76%
2017-05-11 0 1.320 1.310 1.350 1.320 1.330 296,000 390,360 1.3188 1.056 1.048 1.080 1.056 1.064 369,943 1.0552 0.00%
2017-05-10 0 1.320 1.320 1.340 1.320 1.330 92,300 122,464 1.3268 1.056 1.056 1.072 1.056 1.064 115,357 1.0616 -0.75%
2017-05-09 0 1.330 1.330 1.340 1.320 1.340 256,200 340,940 1.3308 1.064 1.064 1.072 1.056 1.072 320,201 1.0648 0.00%
2017-05-08 0 1.330 1.330 1.340 1.330 1.350 144,000 191,680 1.3311 1.064 1.064 1.072 1.064 1.080 179,972 1.0651 -2.21%
2017-05-05 0 1.360 1.310 1.380 1.350 1.360 145,000 196,800 1.3572 1.088 1.048 1.104 1.080 1.088 181,222 1.0860 0.00%
2017-05-04 0 1.360 1.360 1.380 1.320 1.370 272,140 369,866 1.3591 1.088 1.088 1.104 1.056 1.096 340,123 1.0874 0.00%
2017-05-02 0 1.360 1.360 1.400 1.360 1.380 384,000 524,600 1.3661 1.088 1.088 1.120 1.088 1.104 479,926 1.0931 -0.73%
2017-04-28 0 1.370 1.360 1.390 1.310 1.400 344,000 476,920 1.3864 1.096 1.088 1.112 1.048 1.120 429,934 1.1093 -0.72%
2017-04-27 0 1.380 1.320 1.380 - - 0 0 - 1.104 1.056 1.104 - - 0 - 0.00%
2017-04-26 0 1.380 1.310 1.380 1.360 1.390 615,000 846,590 1.3766 1.104 1.048 1.104 1.088 1.112 768,632 1.1014 0.73%
2017-04-25 0 1.370 1.360 1.380 1.340 1.380 244,400 335,360 1.3722 1.096 1.088 1.104 1.072 1.104 305,453 1.0979 3.01%
2017-04-24 0 1.330 1.330 1.400 1.310 1.330 136,140 179,775 1.3205 1.064 1.064 1.120 1.048 1.064 170,149 1.0566 1.53%
2017-04-21 0 1.310 1.310 1.350 1.310 1.310 4,000 5,240 1.3100 1.048 1.048 1.080 1.048 1.048 4,999 1.0482 -2.96%
2017-04-20 0 1.350 1.310 1.350 1.310 1.350 64,000 84,520 1.3206 1.080 1.048 1.080 1.048 1.080 79,988 1.0567 3.05%
2017-04-19 0 1.310 1.310 1.350 1.310 1.310 140,000 183,400 1.3100 1.048 1.048 1.080 1.048 1.048 174,973 1.0482 0.00%
2017-04-18 0 1.310 1.290 1.430 1.310 1.330 472,000 619,200 1.3119 1.048 1.032 1.144 1.048 1.064 589,910 1.0497 0.00%
2017-04-13 0 1.310 1.310 1.360 1.310 1.350 300,000 401,840 1.3395 1.048 1.048 1.088 1.048 1.080 374,943 1.0717 -3.68%
2017-04-12 0 1.360 1.340 1.370 1.350 1.360 116,800 158,624 1.3581 1.088 1.072 1.096 1.080 1.088 145,978 1.0866 0.00%
2017-04-11 0 1.360 1.340 1.370 1.340 1.360 76,000 103,000 1.3553 1.088 1.072 1.096 1.072 1.088 94,985 1.0844 1.49%
2017-04-10 0 1.340 1.340 1.360 1.330 1.370 76,600 103,660 1.3533 1.072 1.072 1.088 1.064 1.096 95,735 1.0828 -2.19%
2017-04-07 0 1.370 1.310 1.400 1.350 1.370 180,000 244,440 1.3580 1.096 1.048 1.120 1.080 1.096 224,966 1.0866 1.48%
2017-04-06 0 1.350 1.350 1.360 1.340 1.360 300,000 404,840 1.3495 1.080 1.080 1.088 1.072 1.088 374,943 1.0797 1.50%
2017-04-05 0 1.330 1.330 1.340 1.320 1.340 20,000 26,560 1.3280 1.064 1.064 1.072 1.056 1.072 24,996 1.0626 0.00%
2017-04-03 0 1.330 1.320 1.360 1.330 1.360 76,000 101,960 1.3416 1.064 1.056 1.088 1.064 1.088 94,985 1.0734 0.76%
2017-03-31 0 1.320 1.320 1.330 1.300 1.320 100,400 132,196 1.3167 1.056 1.056 1.064 1.040 1.056 125,481 1.0535 0.76%
2017-03-30 0 1.310 1.310 1.320 1.300 1.320 460,000 601,720 1.3081 1.048 1.048 1.056 1.040 1.056 574,912 1.0466 -0.76%
2017-03-29 0 1.320 1.320 1.340 1.320 1.330 149,000 196,630 1.3197 1.056 1.056 1.072 1.056 1.064 186,221 1.0559 -0.75%
2017-03-28 0 1.330 1.310 1.340 1.320 1.330 113,000 149,680 1.3246 1.064 1.048 1.072 1.056 1.064 141,228 1.0598 0.00%
2017-03-27 0 1.330 1.310 1.340 1.310 1.330 68,000 89,720 1.3194 1.064 1.048 1.072 1.048 1.064 84,987 1.0557 1.53%
2017-03-24 0 1.310 1.310 1.320 1.310 1.310 173,000 226,570 1.3097 1.048 1.048 1.056 1.048 1.048 216,217 1.0479 -0.76%
2017-03-23 0 1.320 1.320 1.350 1.310 1.310 80,400 105,304 1.3098 1.056 1.056 1.080 1.048 1.048 100,485 1.0480 0.00%
2017-03-22 0 1.320 1.310 1.340 1.310 1.320 109,000 142,920 1.3112 1.056 1.048 1.072 1.048 1.056 136,229 1.0491 1.54%
2017-03-21 0 1.300 1.300 1.350 1.300 1.340 156,000 205,920 1.3200 1.040 1.040 1.080 1.040 1.072 194,970 1.0562 -2.99%
2017-03-20 0 1.340 1.340 1.360 1.320 1.340 500,220 665,606 1.3306 1.072 1.072 1.088 1.056 1.072 625,179 1.0647 1.52%
2017-03-17 0 1.320 1.310 1.320 1.310 1.320 76,500 100,280 1.3108 1.056 1.048 1.056 1.048 1.056 95,610 1.0488 0.76%
2017-03-16 0 1.310 1.310 1.350 1.310 1.350 152,000 202,280 1.3308 1.048 1.048 1.080 1.048 1.080 189,971 1.0648 -0.76%
2017-03-15 0 1.320 1.320 1.380 - - 0 0 - 1.056 1.056 1.104 - - 0 - 0.00%
2017-03-14 0 1.320 1.320 1.340 1.320 1.400 305,000 410,510 1.3459 1.056 1.056 1.072 1.056 1.120 381,192 1.0769 0.76%
2017-03-13 0 1.310 1.310 1.320 1.300 1.340 444,000 584,600 1.3167 1.048 1.048 1.056 1.040 1.072 554,915 1.0535 -2.24%
2017-03-10 0 1.340 1.330 1.350 1.330 1.350 68,000 91,200 1.3412 1.072 1.064 1.080 1.064 1.080 84,987 1.0731 0.00%
2017-03-09 0 1.340 1.330 1.340 1.340 1.340 140,000 187,600 1.3400 1.072 1.064 1.072 1.072 1.072 174,973 1.0722 0.00%
2017-03-08 0 1.340 1.340 1.360 1.330 1.340 336,000 448,640 1.3352 1.072 1.072 1.088 1.064 1.072 419,936 1.0684 1.52%
2017-03-07 0 1.320 1.320 1.340 1.310 1.380 150,987 201,593 1.3352 1.056 1.056 1.072 1.048 1.104 188,705 1.0683 -2.94%
2017-03-06 0 1.360 1.340 1.360 1.340 1.370 474,000 643,320 1.3572 1.088 1.072 1.088 1.072 1.096 592,409 1.0859 1.49%
2017-03-03 0 1.340 1.340 1.430 1.340 1.360 570,500 771,145 1.3517 1.072 1.072 1.144 1.072 1.088 713,016 1.0815 -1.47%
2017-03-02 0 1.360 1.350 1.360 1.350 1.380 152,000 206,880 1.3611 1.088 1.080 1.088 1.080 1.104 189,971 1.0890 -0.73%
2017-03-01 0 1.370 1.360 1.370 1.360 1.370 408,100 556,293 1.3631 1.096 1.088 1.096 1.088 1.096 510,047 1.0907 0.00%
2017-02-28 0 1.370 1.370 1.390 1.350 1.380 177,000 241,180 1.3626 1.096 1.096 1.112 1.080 1.104 221,216 1.0902 -1.44%
2017-02-27 0 1.390 1.390 1.400 1.390 1.400 64,000 89,240 1.3944 1.112 1.112 1.120 1.112 1.120 79,988 1.1157 0.00%
2017-02-24 0 1.390 1.390 1.430 1.390 1.390 84,000 116,760 1.3900 1.112 1.112 1.144 1.112 1.112 104,984 1.1122 0.72%
2017-02-23 0 1.380 1.380 1.430 1.380 1.420 364,000 510,200 1.4016 1.104 1.104 1.144 1.104 1.136 454,930 1.1215 -1.43%
2017-02-22 0 1.400 1.400 1.430 1.400 1.450 68,600 96,822 1.4114 1.120 1.120 1.144 1.120 1.160 85,737 1.1293 -1.41%
2017-02-21 0 1.420 1.420 1.440 1.420 1.430 73,500 104,930 1.4276 1.136 1.136 1.152 1.136 1.144 91,861 1.1423 -1.39%
2017-02-20 0 1.440 1.440 1.450 1.440 1.470 125,500 182,310 1.4527 1.152 1.152 1.160 1.152 1.176 156,851 1.1623 3.60%
2017-02-17 0 1.390 1.380 1.440 1.390 1.420 289,000 406,730 1.4074 1.112 1.104 1.152 1.112 1.136 361,195 1.1261 -1.42%
2017-02-16 0 1.410 1.410 1.450 1.410 1.440 71,480 100,987 1.4128 1.128 1.128 1.160 1.128 1.152 89,336 1.1304 0.71%
2017-02-15 0 1.400 1.400 1.410 1.390 1.410 118,400 165,758 1.4000 1.120 1.120 1.128 1.112 1.128 147,977 1.1202 -0.71%
2017-02-14 0 1.410 1.410 1.420 1.380 1.450 540,000 760,120 1.4076 1.128 1.128 1.136 1.104 1.160 674,897 1.1263 0.00%
2017-02-13 0 1.410 1.400 1.440 1.400 1.430 279,095 392,995 1.4081 1.128 1.120 1.152 1.120 1.144 348,815 1.1267 -2.08%
2017-02-10 0 1.440 1.430 1.440 1.430 1.450 366,000 526,120 1.4375 1.152 1.144 1.152 1.144 1.160 457,430 1.1502 -2.70%
2017-02-09 0 1.480 1.450 1.480 1.480 1.480 28,000 41,440 1.4800 1.184 1.160 1.184 1.184 1.184 34,995 1.1842 0.00%
2017-02-08 0 1.480 1.460 1.490 1.450 1.490 48,100 70,259 1.4607 1.184 1.168 1.192 1.160 1.192 60,116 1.1687 0.00%
2017-02-07 0 1.480 1.460 1.500 1.440 1.480 493,000 725,350 1.4713 1.184 1.168 1.200 1.152 1.184 616,156 1.1772 1.37%
2017-02-06 0 1.460 1.440 1.480 1.460 1.510 318,500 477,690 1.4998 1.168 1.152 1.184 1.168 1.208 398,064 1.2000 -1.35%
2017-02-03 0 1.480 1.480 1.500 1.480 1.500 52,824 78,531 1.4867 1.184 1.184 1.200 1.184 1.200 66,020 1.1895 -1.33%
2017-02-02 0 1.500 1.480 1.510 1.480 1.500 77,700 115,785 1.4902 1.200 1.184 1.208 1.184 1.200 97,110 1.1923 0.67%
2017-02-01 0 1.490 1.490 1.520 1.490 1.520 144,000 216,680 1.5047 1.192 1.192 1.216 1.192 1.216 179,972 1.2040 -1.97%
2017-01-27 0 1.520 1.520 1.540 1.520 1.590 140,000 214,960 1.5354 1.216 1.216 1.232 1.216 1.272 174,973 1.2285 -1.94%
2017-01-26 0 1.550 1.540 1.550 1.530 1.560 260,300 403,041 1.5484 1.240 1.232 1.240 1.224 1.248 325,325 1.2389 3.33%
2017-01-25 0 1.500 1.500 1.530 1.450 1.500 172,000 256,280 1.4900 1.200 1.200 1.224 1.160 1.200 214,967 1.1922 1.35%
2017-01-24 0 1.480 1.480 1.500 1.430 1.510 560,000 833,440 1.4883 1.184 1.184 1.200 1.144 1.208 699,893 1.1908 3.50%
2017-01-23 0 1.430 1.430 1.490 1.420 1.430 168,200 239,354 1.4230 1.144 1.144 1.192 1.136 1.144 210,218 1.1386 0.70%
2017-01-20 0 1.420 1.390 1.420 1.330 1.430 92,000 129,480 1.4074 1.136 1.112 1.136 1.064 1.144 114,982 1.1261 2.16%
2017-01-19 0 1.390 1.390 1.500 1.390 1.390 4,000 5,560 1.3900 1.112 1.112 1.200 1.112 1.112 4,999 1.1122 -1.42%
2017-01-18 0 1.410 1.400 1.480 1.370 1.420 209,200 291,020 1.3911 1.128 1.120 1.184 1.096 1.136 261,460 1.1131 0.00%
2017-01-17 0 1.410 1.400 1.440 1.390 1.410 391,000 548,510 1.4028 1.128 1.120 1.152 1.112 1.128 488,675 1.1224 0.00%
2017-01-16 0 1.410 1.410 1.430 1.390 1.410 32,000 44,840 1.4013 1.128 1.128 1.144 1.112 1.128 39,994 1.1212 -3.42%
2017-01-13 0 1.460 1.460 1.560 1.450 1.460 36,240 52,856 1.4585 1.168 1.168 1.248 1.160 1.168 45,293 1.1670 -0.68%
2017-01-12 0 1.470 1.470 1.490 1.470 1.510 232,580 347,926 1.4959 1.176 1.176 1.192 1.176 1.208 290,680 1.1969 -2.00%
2017-01-11 0 1.500 1.470 1.500 1.510 1.510 76,000 114,760 1.5100 1.200 1.176 1.200 1.208 1.208 94,985 1.2082 -2.60%
2017-01-10 0 1.540 1.500 1.550 1.500 1.540 60,000 91,320 1.5220 1.232 1.200 1.240 1.200 1.232 74,989 1.2178 2.67%
2017-01-09 0 1.500 1.500 1.510 1.500 1.620 200,020 308,068 1.5402 1.200 1.200 1.208 1.200 1.296 249,987 1.2323 0.00%
2017-01-06 0 1.500 1.500 1.550 1.500 1.500 48,000 72,000 1.5000 1.200 1.200 1.240 1.200 1.200 59,991 1.2002 0.00%
2017-01-05 0 1.500 1.490 1.530 1.480 1.510 148,000 221,640 1.4976 1.200 1.192 1.224 1.184 1.208 184,972 1.1982 1.35%
2017-01-04 0 1.480 1.480 1.550 1.470 1.480 84,000 124,000 1.4762 1.184 1.184 1.240 1.176 1.184 104,984 1.1811 -4.52%
2017-01-03 0 1.550 1.550 1.560 1.550 1.550 154,500 239,280 1.5487 1.240 1.240 1.248 1.240 1.240 193,095 1.2392 1.31%
2016-12-30 0 1.530 1.530 1.560 1.530 1.530 24,300 36,910 1.5189 1.224 1.224 1.248 1.224 1.224 30,370 1.2153 2.00%
2016-12-29 0 1.500 1.480 1.500 1.400 1.520 520,000 776,960 1.4942 1.200 1.184 1.200 1.120 1.216 649,900 1.1955 8.70%
2016-12-28 0 1.380 1.380 1.400 1.340 1.400 248,300 337,855 1.3607 1.104 1.104 1.120 1.072 1.120 310,327 1.0887 -0.72%
2016-12-23 0 1.390 1.390 1.480 - - 29,000 38,250 1.3190 1.112 1.112 1.184 - - 36,244 1.0553 0.00%
2016-12-22 0 1.390 1.360 1.400 1.350 1.430 3,044,000 4,201,360 1.3802 1.112 1.088 1.120 1.080 1.144 3,804,417 1.1043 -4.79%
2016-12-21 0 1.460 1.380 1.490 1.460 1.500 340,000 502,520 1.4780 1.168 1.104 1.192 1.168 1.200 424,935 1.1826 -2.01%
2016-12-20 0 1.490 1.400 1.490 1.400 1.490 96,500 135,725 1.4065 1.192 1.120 1.192 1.120 1.192 120,607 1.1254 7.97%
2016-12-19 0 1.380 1.380 1.540 - - 0 0 - 1.104 1.104 1.232 - - 0 - 1.47%
2016-12-16 0 1.360 1.360 1.420 1.360 1.360 28,000 38,080 1.3600 1.088 1.088 1.136 1.088 1.088 34,995 1.0882 0.00%
2016-12-15 0 1.360 1.350 1.390 1.360 1.360 8,000 10,880 1.3600 1.088 1.080 1.112 1.088 1.088 9,998 1.0882 0.00%
2016-12-14 0 1.360 1.360 1.400 1.300 1.410 476,000 628,000 1.3193 1.088 1.088 1.120 1.040 1.128 594,909 1.0556 -2.16%
2016-12-13 0 1.390 1.370 1.400 1.310 1.390 201,000 273,030 1.3584 1.112 1.096 1.120 1.048 1.112 251,211 1.0869 -0.71%
2016-12-12 0 1.400 1.400 1.410 1.400 1.410 36,000 50,520 1.4033 1.120 1.120 1.128 1.120 1.128 44,993 1.1228 0.00%
2016-12-09 0 1.400 1.400 1.420 1.290 1.460 960,000 1,327,600 1.3829 1.120 1.120 1.136 1.032 1.168 1,199,816 1.1065 -5.41%
2016-12-08 0 1.480 1.460 1.480 1.450 1.480 60,000 88,680 1.4780 1.184 1.168 1.184 1.160 1.184 74,989 1.1826 1.37%
2016-12-07 0 1.460 1.460 1.500 1.450 1.490 132,700 194,034 1.4622 1.168 1.168 1.200 1.160 1.192 165,850 1.1699 0.69%
2016-12-06 0 1.450 1.440 1.450 1.430 1.480 347,000 502,450 1.4480 1.160 1.152 1.160 1.144 1.184 433,684 1.1586 -0.68%
2016-12-05 0 1.460 1.440 1.460 1.440 1.500 432,000 631,440 1.4617 1.168 1.152 1.168 1.152 1.200 539,917 1.1695 -1.35%
2016-12-02 0 1.480 1.480 1.500 1.480 1.510 212,000 317,280 1.4966 1.184 1.184 1.200 1.184 1.208 264,959 1.1975 -1.99%
2016-12-01 0 1.510 1.510 1.530 1.490 1.590 748,000 1,158,480 1.5488 1.208 1.208 1.224 1.192 1.272 934,857 1.2392 2.03%
2016-11-30 0 1.480 1.460 1.480 1.450 1.500 1,436,500 2,126,515 1.4803 1.184 1.168 1.184 1.160 1.200 1,795,350 1.1845 -1.33%
2016-11-29 0 1.500 1.520 1.550 1.490 1.600 1,816,000 2,798,960 1.5413 1.200 1.216 1.240 1.192 1.280 2,269,652 1.2332 -6.83%
2016-11-28 0 1.610 1.610 1.670 1.600 1.650 436,080 700,685 1.6068 1.288 1.288 1.336 1.280 1.320 545,016 1.2856 0.62%
2016-11-25 0 1.600 1.600 1.610 1.590 1.610 692,000 1,111,080 1.6056 1.280 1.280 1.288 1.272 1.288 864,867 1.2847 -1.23%
2016-11-24 0 1.620 1.600 1.620 1.520 1.660 1,504,800 2,402,632 1.5966 1.296 1.280 1.296 1.216 1.328 1,880,712 1.2775 -3.57%
2016-11-23 0 1.680 1.670 1.680 1.650 1.700 756,000 1,263,960 1.6719 1.344 1.336 1.344 1.320 1.360 944,855 1.3377 -1.18%
2016-11-22 0 1.700 1.690 1.700 1.660 1.720 612,000 1,039,160 1.6980 1.360 1.352 1.360 1.328 1.376 764,883 1.3586 2.41%
2016-11-21 0 1.660 1.630 1.660 1.640 1.680 980,000 1,617,680 1.6507 1.328 1.304 1.328 1.312 1.344 1,224,812 1.3208 -1.19%
2016-11-18 0 1.680 1.680 1.700 1.670 1.740 1,632,100 2,766,658 1.6952 1.344 1.344 1.360 1.336 1.392 2,039,812 1.3563 0.60%
2016-11-17 0 1.670 1.670 1.700 1.620 1.730 1,112,100 1,876,317 1.6872 1.336 1.336 1.360 1.296 1.384 1,389,912 1.3500 -1.76%
2016-11-16 0 1.700 1.690 1.700 1.660 1.720 854,000 1,447,660 1.6952 1.360 1.352 1.360 1.328 1.376 1,067,336 1.3563 1.19%
2016-11-15 0 1.680 1.670 1.700 1.640 1.700 1,124,100 1,887,256 1.6789 1.344 1.336 1.360 1.312 1.360 1,404,910 1.3433 -2.33%
2016-11-14 0 1.720 1.720 1.750 1.700 1.750 1,200,000 2,069,920 1.7249 1.376 1.376 1.400 1.360 1.400 1,499,770 1.3802 -3.37%
2016-11-11 0 1.780 1.750 1.790 1.780 1.850 476,000 866,960 1.8213 1.424 1.400 1.432 1.424 1.480 594,909 1.4573 -2.20%
2016-11-10 0 1.820 1.820 1.830 1.820 1.880 236,000 437,000 1.8517 1.456 1.456 1.464 1.456 1.504 294,955 1.4816 1.11%
2016-11-09 0 1.800 1.790 1.800 1.680 1.840 1,318,040 2,310,191 1.7527 1.440 1.432 1.440 1.344 1.472 1,647,298 1.4024 -2.17%
2016-11-08 0 1.840 1.840 1.850 1.800 1.860 408,000 751,680 1.8424 1.472 1.472 1.480 1.440 1.488 509,922 1.4741 1.66%
2016-11-07 0 1.810 1.800 1.850 1.800 1.850 348,000 640,000 1.8391 1.448 1.440 1.480 1.440 1.480 434,933 1.4715 -1.63%
2016-11-04 0 1.840 1.810 1.840 1.800 1.840 96,600 176,056 1.8225 1.472 1.448 1.472 1.440 1.472 120,731 1.4582 0.55%
2016-11-03 0 1.830 1.830 1.880 1.830 1.860 212,000 390,600 1.8425 1.464 1.464 1.504 1.464 1.488 264,959 1.4742 -2.14%
2016-11-02 0 1.870 1.840 1.870 1.840 1.920 552,000 1,029,240 1.8646 1.496 1.472 1.496 1.472 1.536 689,894 1.4919 2.19%
2016-11-01 0 1.830 1.830 1.840 1.750 1.910 2,048,000 3,770,080 1.8409 1.464 1.464 1.472 1.400 1.528 2,559,608 1.4729 -4.19%
2016-10-31 0 1.910 1.910 1.950 1.880 1.990 1,100,600 2,114,228 1.9210 1.528 1.528 1.560 1.504 1.592 1,375,539 1.5370 0.00%
2016-10-28 0 1.910 1.910 1.950 1.880 1.950 879,600 1,687,625 1.9186 1.528 1.528 1.560 1.504 1.560 1,099,332 1.5351 -1.04%
2016-10-27 0 1.930 1.920 1.940 1.910 2.040 1,546,000 3,061,460 1.9802 1.544 1.536 1.552 1.528 1.632 1,932,204 1.5844 -4.46%
2016-10-26 0 2.020 2.000 2.020 1.980 2.130 2,713,660 5,556,480 2.0476 1.616 1.600 1.616 1.584 1.704 3,391,555 1.6383 1.51%
2016-10-25 0 1.990 1.980 2.010 1.810 2.070 5,367,000 10,684,121 1.9907 1.592 1.584 1.608 1.448 1.656 6,707,722 1.5928 8.15%
2016-10-24 0 1.840 1.810 1.840 1.710 1.850 1,188,040 2,159,031 1.8173 1.472 1.448 1.472 1.368 1.480 1,484,822 1.4541 6.36%
2016-10-20 0 1.730 1.730 1.780 1.710 1.780 344,000 601,560 1.7487 1.384 1.384 1.424 1.368 1.424 429,934 1.3992 -0.57%
2016-10-19 0 1.740 1.740 1.750 1.720 1.770 768,000 1,342,200 1.7477 1.392 1.392 1.400 1.376 1.416 959,853 1.3983 1.16%
2016-10-18 0 1.720 1.700 1.720 1.720 1.740 571,000 987,620 1.7296 1.376 1.360 1.376 1.376 1.392 713,641 1.3839 1.18%
2016-10-17 0 1.700 1.690 1.700 1.650 1.700 1,012,400 1,699,412 1.6786 1.360 1.352 1.360 1.320 1.360 1,265,306 1.3431 -0.58%
2016-10-14 0 1.710 1.710 1.720 1.700 1.720 248,360 424,157 1.7078 1.368 1.368 1.376 1.360 1.376 310,402 1.3665 0.59%
2016-10-13 0 1.700 1.690 1.700 1.680 1.700 432,000 732,440 1.6955 1.360 1.352 1.360 1.344 1.360 539,917 1.3566 0.59%
2016-10-12 0 1.690 1.690 1.700 1.670 1.700 641,000 1,078,330 1.6823 1.352 1.352 1.360 1.336 1.360 801,127 1.3460 -0.59%
2016-10-11 0 1.700 1.700 1.710 1.680 1.740 904,060 1,539,302 1.7027 1.360 1.360 1.368 1.344 1.392 1,129,902 1.3623 -1.73%
2016-10-07 0 1.730 1.720 1.730 1.700 1.800 1,136,000 1,981,680 1.7444 1.384 1.376 1.384 1.360 1.440 1,419,782 1.3958 0.00%
2016-10-06 0 1.730 1.730 1.770 1.660 1.830 1,614,500 2,824,870 1.7497 1.384 1.384 1.416 1.328 1.464 2,017,816 1.4000 5.49%
2016-10-05 0 1.640 1.650 1.660 1.640 1.700 456,120 760,332 1.6670 1.312 1.320 1.328 1.312 1.360 570,063 1.3338 0.61%
2016-10-04 0 1.630 1.630 1.640 1.600 1.710 364,000 590,600 1.6225 1.304 1.304 1.312 1.280 1.368 454,930 1.2982 -0.61%
2016-10-03 0 1.640 1.600 1.640 1.650 1.670 682,000 1,132,880 1.6611 1.312 1.280 1.312 1.320 1.336 852,369 1.3291 -1.80%
2016-09-30 0 1.670 1.670 1.690 1.640 1.710 536,000 896,000 1.6716 1.336 1.336 1.352 1.312 1.368 669,897 1.3375 -0.60%
2016-09-29 0 1.680 1.670 1.700 1.670 1.780 1,658,000 2,841,560 1.7138 1.344 1.336 1.360 1.336 1.424 2,072,182 1.3713 1.20%
2016-09-28 0 1.660 1.650 1.710 1.620 1.710 1,487,200 2,490,088 1.6743 1.328 1.320 1.368 1.296 1.368 1,858,715 1.3397 -1.19%
2016-09-27 0 1.680 1.670 1.680 1.650 1.840 2,296,000 4,024,360 1.7528 1.344 1.336 1.344 1.320 1.472 2,869,560 1.4024 0.00%
2016-09-26 0 1.680 1.670 1.690 1.660 1.800 6,154,000 10,558,140 1.7157 1.344 1.336 1.352 1.328 1.440 7,691,321 1.3727 -8.20%
2016-09-23 0 1.830 1.830 1.840 1.350 1.970 26,284,820 45,778,620 1.7416 1.464 1.464 1.472 1.080 1.576 32,850,990 1.3935 38.64%
2016-09-22 0 1.320 1.320 1.360 1.220 1.360 3,414,600 4,379,452 1.2826 1.056 1.056 1.088 0.976 1.088 4,267,596 1.0262 8.20%
2016-09-21 0 1.220 1.200 1.220 1.170 1.230 1,512,000 1,826,560 1.2080 0.976 0.960 0.976 0.936 0.984 1,889,710 0.9666 1.67%
2016-09-20 0 1.200 1.170 1.200 1.190 1.200 636,000 761,440 1.1972 0.960 0.936 0.960 0.952 0.960 794,878 0.9579 0.00%
2016-09-19 0 1.200 1.160 1.200 1.160 1.200 436,500 514,560 1.1788 0.960 0.928 0.960 0.928 0.960 545,541 0.9432 3.45%
2016-09-15 0 1.160 1.160 1.170 1.160 1.180 236,000 274,520 1.1632 0.928 0.928 0.936 0.928 0.944 294,955 0.9307 -1.69%
2016-09-14 0 1.180 1.170 1.180 1.150 1.180 321,000 375,570 1.1700 0.944 0.936 0.944 0.920 0.944 401,189 0.9361 1.72%
2016-09-13 0 1.160 1.150 1.160 1.140 1.160 208,500 241,165 1.1567 0.928 0.920 0.928 0.912 0.928 260,585 0.9255 -1.69%
2016-09-12 0 1.180 1.170 1.180 1.110 1.350 703,060 848,704 1.2072 0.944 0.936 0.944 0.888 1.080 878,690 0.9659 4.42%
2016-09-09 0 1.130 1.130 1.140 1.120 1.210 1,520,000 1,799,240 1.1837 0.904 0.904 0.912 0.896 0.968 1,899,709 0.9471 -2.59%
2016-09-08 0 1.160 1.140 1.160 1.160 1.160 52,000 60,320 1.1600 0.928 0.912 0.928 0.928 0.928 64,990 0.9281 -0.85%
2016-09-07 0 1.170 1.140 1.170 1.140 1.180 200,000 230,720 1.1536 0.936 0.912 0.936 0.912 0.944 249,962 0.9230 1.74%
2016-09-06 0 1.150 1.150 1.160 1.150 1.170 152,000 176,960 1.1642 0.920 0.920 0.928 0.920 0.936 189,971 0.9315 -0.86%
2016-09-05 0 1.160 1.150 1.160 1.160 1.160 41,320 47,891 1.1590 0.928 0.920 0.928 0.928 0.928 51,642 0.9274 0.87%
2016-09-02 0 1.150 1.150 1.170 1.150 1.170 92,000 106,840 1.1613 0.920 0.920 0.936 0.920 0.936 114,982 0.9292 -1.71%
2016-09-01 0 1.170 1.160 1.170 - - 0 0 - 0.936 0.928 0.936 - - 0 - -2.50%
2016-08-31 0 1.200 1.160 1.190 1.140 1.200 124,000 145,760 1.1755 0.960 0.928 0.952 0.912 0.960 154,976 0.9405 3.45%
2016-08-30 0 1.160 1.160 1.180 1.160 1.180 40,700 47,346 1.1633 0.928 0.928 0.944 0.928 0.944 50,867 0.9308 0.00%
2016-08-29 0 1.160 1.160 1.170 - - 20,000 23,200 1.1600 0.928 0.928 0.936 - - 24,996 0.9281 0.87%
2016-08-26 0 1.150 1.150 1.180 1.150 1.180 96,000 111,880 1.1654 0.920 0.920 0.944 0.920 0.944 119,982 0.9325 -0.86%
2016-08-25 0 1.160 1.160 1.180 1.150 1.160 44,500 51,560 1.1587 0.928 0.928 0.944 0.920 0.928 55,616 0.9271 0.00%
2016-08-24 0 1.160 1.160 1.180 1.120 1.180 144,000 168,320 1.1689 0.928 0.928 0.944 0.896 0.944 179,972 0.9353 -2.52%
2016-08-23 0 1.190 1.180 1.200 1.180 1.200 156,000 185,440 1.1887 0.952 0.944 0.960 0.944 0.960 194,970 0.9511 0.85%
2016-08-22 0 1.180 1.180 1.200 1.180 1.180 10,000 11,720 1.1720 0.944 0.944 0.960 0.944 0.944 12,498 0.9377 -1.67%
2016-08-19 0 1.200 1.180 1.200 1.180 1.200 148,000 176,160 1.1903 0.960 0.944 0.960 0.944 0.960 184,972 0.9524 1.69%
2016-08-18 0 1.180 1.180 1.190 1.180 1.180 76,000 89,680 1.1800 0.944 0.944 0.952 0.944 0.944 94,985 0.9441 -0.84%
2016-08-17 0 1.190 1.180 1.200 1.190 1.190 56,000 66,400 1.1857 0.952 0.944 0.960 0.952 0.952 69,989 0.9487 -0.83%
2016-08-16 0 1.200 1.180 1.200 1.170 1.200 105,000 123,830 1.1793 0.960 0.944 0.960 0.936 0.960 131,230 0.9436 1.69%
2016-08-15 0 1.180 1.180 1.190 1.170 1.200 210,660 250,272 1.1880 0.944 0.944 0.952 0.936 0.960 263,285 0.9506 0.85%
2016-08-12 0 1.170 1.170 1.190 1.170 1.190 237,000 281,900 1.1895 0.936 0.936 0.952 0.936 0.952 296,205 0.9517 -1.68%
2016-08-11 0 1.190 1.170 1.190 1.190 1.190 87,000 103,320 1.1876 0.952 0.936 0.952 0.952 0.952 108,733 0.9502 0.00%
2016-08-10 0 1.190 1.190 1.200 1.190 1.190 32,000 38,080 1.1900 0.952 0.952 0.960 0.952 0.952 39,994 0.9521 0.85%
2016-08-09 0 1.180 1.170 1.180 1.160 1.180 100,000 117,920 1.1792 0.944 0.936 0.944 0.928 0.944 124,981 0.9435 1.72%
2016-08-08 0 1.160 1.160 1.180 1.150 1.160 96,000 111,280 1.1592 0.928 0.928 0.944 0.920 0.928 119,982 0.9275 0.00%
2016-08-05 0 1.160 1.160 1.180 1.070 1.160 176,000 202,200 1.1489 0.928 0.928 0.944 0.856 0.928 219,966 0.9192 1.75%
2016-08-04 0 1.140 1.140 1.150 1.140 1.160 112,000 128,760 1.1496 0.912 0.912 0.920 0.912 0.928 139,979 0.9199 -0.87%
2016-08-03 0 1.150 1.150 1.170 1.150 1.160 44,000 51,000 1.1591 0.920 0.920 0.936 0.920 0.928 54,992 0.9274 -1.71%
2016-08-01 0 1.170 1.160 1.190 - - 500 565 1.1300 0.936 0.928 0.952 - - 625 0.9041 0.00%
2016-07-29 0 1.170 1.160 1.200 - - 0 0 - 0.936 0.928 0.960 - - 0 - 0.00%
2016-07-28 0 1.170 1.170 1.190 1.170 1.170 20,000 23,400 1.1700 0.936 0.936 0.952 0.936 0.936 24,996 0.9361 0.00%
2016-07-27 0 1.170 1.170 1.200 1.160 1.180 184,000 216,640 1.1774 0.936 0.936 0.960 0.928 0.944 229,965 0.9421 -1.68%
2016-07-26 0 1.190 1.190 1.200 1.180 1.180 30,000 35,420 1.1807 0.952 0.952 0.960 0.944 0.944 37,494 0.9447 1.71%
2016-07-25 0 1.170 1.160 1.170 1.170 1.180 64,400 75,732 1.1760 0.936 0.928 0.936 0.936 0.944 80,488 0.9409 0.86%
2016-07-22 0 1.160 1.100 1.160 1.160 1.180 104,000 121,440 1.1677 0.928 0.880 0.928 0.928 0.944 129,980 0.9343 -0.85%
2016-07-21 0 1.170 1.170 1.200 1.170 1.180 143,000 167,510 1.1714 0.936 0.936 0.960 0.936 0.944 178,723 0.9373 0.00%
2016-07-20 0 1.170 1.170 1.200 1.170 1.180 60,000 70,760 1.1793 0.936 0.936 0.960 0.936 0.944 74,989 0.9436 0.00%
2016-07-19 0 1.170 1.170 1.190 1.170 1.190 74,000 87,460 1.1819 0.936 0.936 0.952 0.936 0.952 92,486 0.9457 -1.68%
2016-07-18 0 1.190 1.190 1.200 1.180 1.190 145,580 172,371 1.1840 0.952 0.952 0.960 0.944 0.952 181,947 0.9474 0.85%
2016-07-15 0 1.180 1.180 1.190 1.180 1.200 137,000 163,190 1.1912 0.944 0.944 0.952 0.944 0.960 171,224 0.9531 -0.84%
2016-07-14 0 1.190 1.180 1.190 - - 0 0 - 0.952 0.944 0.952 - - 0 - 0.00%
2016-07-13 0 1.190 1.180 1.200 1.190 1.200 74,600 89,216 1.1959 0.952 0.944 0.960 0.952 0.960 93,236 0.9569 0.00%
2016-07-12 0 1.190 1.190 1.200 1.180 1.180 48,000 56,640 1.1800 0.952 0.952 0.960 0.944 0.944 59,991 0.9441 -0.83%
2016-07-11 0 1.200 1.180 1.200 1.200 1.200 32,600 39,090 1.1991 0.960 0.944 0.960 0.960 0.960 40,744 0.9594 1.69%
2016-07-08 0 1.180 1.180 1.200 1.170 1.220 84,000 101,480 1.2081 0.944 0.944 0.960 0.936 0.976 104,984 0.9666 -1.67%
2016-07-07 0 1.200 1.200 1.210 1.200 1.200 32,000 38,400 1.2000 0.960 0.960 0.968 0.960 0.960 39,994 0.9601 0.00%
2016-07-06 0 1.200 1.180 1.200 1.200 1.200 68,000 81,600 1.2000 0.960 0.944 0.960 0.960 0.960 84,987 0.9601 0.84%
2016-07-05 0 1.190 1.190 1.220 1.190 1.210 59,700 71,732 1.2015 0.952 0.952 0.976 0.952 0.968 74,614 0.9614 -0.83%
2016-07-04 0 1.200 1.180 1.200 1.200 1.220 80,000 96,800 1.2100 0.960 0.944 0.960 0.960 0.976 99,985 0.9681 0.00%
2016-06-30 0 1.200 1.180 1.220 1.200 1.200 105,000 125,960 1.1996 0.960 0.944 0.976 0.960 0.960 131,230 0.9598 0.00%
2016-06-29 0 1.200 1.200 1.210 1.200 1.210 116,000 139,600 1.2034 0.960 0.960 0.968 0.960 0.968 144,978 0.9629 0.00%
2016-06-28 0 1.200 1.120 1.210 1.200 1.210 80,000 96,400 1.2050 0.960 0.896 0.968 0.960 0.968 99,985 0.9641 1.69%
2016-06-27 0 1.180 1.180 1.200 1.180 1.210 107,000 128,230 1.1984 0.944 0.944 0.960 0.944 0.968 133,730 0.9589 1.72%
2016-06-24 0 1.160 1.160 1.170 1.100 1.210 264,000 308,320 1.1679 0.928 0.928 0.936 0.880 0.968 329,949 0.9344 -2.52%
2016-06-23 0 1.190 1.180 1.190 1.130 1.210 336,500 391,820 1.1644 0.952 0.944 0.952 0.904 0.968 420,561 0.9317 0.85%
2016-06-22 0 1.180 1.180 1.200 1.180 1.200 76,000 90,480 1.1905 0.944 0.944 0.960 0.944 0.960 94,985 0.9526 -1.67%
2016-06-21 0 1.200 1.180 1.200 1.200 1.210 44,000 52,840 1.2009 0.960 0.944 0.960 0.960 0.968 54,992 0.9609 1.69%
2016-06-20 0 1.180 1.180 1.190 1.180 1.200 112,000 132,960 1.1871 0.944 0.944 0.952 0.944 0.960 139,979 0.9499 0.00%
2016-06-17 0 1.180 1.180 1.200 1.180 1.200 68,000 81,040 1.1918 0.944 0.944 0.960 0.944 0.960 84,987 0.9536 -1.67%
2016-06-16 0 1.200 1.180 1.200 1.200 1.200 42,000 50,400 1.2000 0.960 0.944 0.960 0.960 0.960 52,492 0.9601 0.00%
2016-06-15 0 1.200 1.180 1.200 1.200 1.220 120,000 144,800 1.2067 0.960 0.944 0.960 0.960 0.976 149,977 0.9655 0.00%
2016-06-14 0 1.200 1.180 1.200 1.200 1.200 42,000 50,340 1.1986 0.960 0.944 0.960 0.960 0.960 52,492 0.9590 1.69%
2016-06-13 0 1.180 1.160 1.200 1.180 1.220 212,000 252,560 1.1913 0.944 0.928 0.960 0.944 0.976 264,959 0.9532 -3.28%
2016-06-10 0 1.220 1.200 1.250 1.220 1.230 56,000 68,480 1.2229 0.976 0.960 1.000 0.976 0.984 69,989 0.9784 1.67%
2016-06-08 0 1.200 1.200 1.220 1.200 1.220 64,000 77,600 1.2125 0.960 0.960 0.976 0.960 0.976 79,988 0.9701 0.00%
2016-06-07 0 1.200 1.190 1.200 1.200 1.220 140,000 169,200 1.2086 0.960 0.952 0.960 0.960 0.976 174,973 0.9670 0.84%
2016-06-06 0 1.190 1.190 1.200 1.190 1.230 160,000 192,880 1.2055 0.952 0.952 0.960 0.952 0.984 199,969 0.9645 -0.83%
2016-06-03 0 1.200 1.160 1.200 1.200 1.220 120,000 144,080 1.2007 0.960 0.928 0.960 0.960 0.976 149,977 0.9607 0.00%
2016-06-02 0 1.200 1.200 1.220 1.170 1.220 48,800 59,216 1.2134 0.960 0.960 0.976 0.936 0.976 60,991 0.9709 0.00%
2016-06-01 0 1.200 1.200 1.240 1.200 1.260 340,000 421,480 1.2396 0.960 0.960 0.992 0.960 1.008 424,935 0.9919 -2.44%
2016-05-31 0 1.230 1.220 1.230 1.200 1.240 136,140 165,443 1.2152 0.984 0.976 0.984 0.960 0.992 170,149 0.9723 0.82%
2016-05-30 0 1.220 1.220 1.230 1.190 1.190 20,000 24,440 1.2220 0.976 0.976 0.984 0.952 0.952 24,996 0.9777 0.00%
2016-05-27 0 1.220 1.200 1.220 1.220 1.220 48,100 58,679 1.2199 0.976 0.960 0.976 0.976 0.976 60,116 0.9761 -0.81%
2016-05-26 0 1.230 1.230 1.240 1.220 1.220 8,000 9,760 1.2200 0.984 0.984 0.992 0.976 0.976 9,998 0.9761 0.00%
2016-05-25 0 1.230 1.220 1.230 1.220 1.240 546,000 671,400 1.2297 0.984 0.976 0.984 0.976 0.992 682,395 0.9839 0.82%
2016-05-24 0 1.220 1.210 1.230 1.220 1.220 48,000 58,560 1.2200 0.976 0.968 0.984 0.976 0.976 59,991 0.9761 -0.81%
2016-05-23 0 1.230 1.220 1.250 1.220 1.230 72,000 88,240 1.2256 0.984 0.976 1.000 0.976 0.984 89,986 0.9806 0.82%
2016-05-20 0 1.220 1.210 1.220 1.200 1.220 120,000 145,640 1.2137 0.976 0.968 0.976 0.960 0.976 149,977 0.9711 0.00%
2016-05-19 0 1.220 1.210 1.220 1.220 1.230 52,000 63,560 1.2223 0.976 0.968 0.976 0.976 0.984 64,990 0.9780 1.67%
2016-05-18 0 1.200 1.200 1.210 1.190 1.230 233,000 281,090 1.2064 0.960 0.960 0.968 0.952 0.984 291,205 0.9653 -1.64%
2016-05-17 0 1.220 1.200 1.220 1.200 1.220 82,000 99,580 1.2144 0.976 0.960 0.976 0.960 0.976 102,484 0.9717 1.67%
2016-05-16 0 1.200 1.200 1.220 1.200 1.230 156,000 188,720 1.2097 0.960 0.960 0.976 0.960 0.984 194,970 0.9679 -0.83%
2016-05-13 0 1.210 1.200 1.210 1.200 1.220 72,000 87,520 1.2156 0.968 0.960 0.968 0.960 0.976 89,986 0.9726 -0.82%
2016-05-12 0 1.220 1.200 1.220 1.200 1.230 84,300 102,468 1.2155 0.976 0.960 0.976 0.960 0.984 105,359 0.9726 0.83%
2016-05-11 0 1.210 1.200 1.210 1.200 1.220 144,000 174,640 1.2128 0.968 0.960 0.968 0.960 0.976 179,972 0.9704 -0.82%
2016-05-10 0 1.220 1.210 1.240 1.200 1.240 192,000 235,000 1.2240 0.976 0.968 0.992 0.960 0.992 239,963 0.9793 0.00%
2016-05-09 0 1.220 1.210 1.230 1.170 1.260 272,700 332,306 1.2186 0.976 0.968 0.984 0.936 1.008 340,823 0.9750 3.39%
2016-05-06 0 1.180 1.180 1.190 1.170 1.200 540,000 637,800 1.1811 0.944 0.944 0.952 0.936 0.960 674,897 0.9450 -3.28%
2016-05-05 0 1.220 1.200 1.220 1.220 1.230 108,000 132,160 1.2237 0.976 0.960 0.976 0.976 0.984 134,979 0.9791 0.83%
2016-05-04 0 1.210 1.200 1.210 1.200 1.220 776,500 934,350 1.2033 0.968 0.960 0.968 0.960 0.976 970,476 0.9628 0.83%
2016-05-03 0 1.200 1.200 1.220 1.200 1.210 750,000 905,540 1.2074 0.960 0.960 0.976 0.960 0.968 937,356 0.9661 0.00%
2016-04-29 0 1.200 1.190 1.210 1.200 1.230 512,000 615,880 1.2029 0.960 0.952 0.968 0.960 0.984 639,902 0.9625 0.00%
2016-04-28 0 1.200 1.190 1.200 1.200 1.220 364,000 438,160 1.2037 0.960 0.952 0.960 0.960 0.976 454,930 0.9631 0.00%
2016-04-27 0 1.200 1.190 1.200 1.190 1.220 696,400 843,936 1.2119 0.960 0.952 0.960 0.952 0.976 870,367 0.9696 -1.64%
2016-04-26 0 1.220 1.210 1.220 1.180 1.310 1,852,000 2,249,160 1.2144 0.976 0.968 0.976 0.944 1.048 2,314,645 0.9717 -7.58%
2016-04-25 0 1.320 1.300 1.320 1.320 1.350 312,000 417,520 1.3382 1.056 1.040 1.056 1.056 1.080 389,940 1.0707 0.00%
2016-04-22 0 1.320 1.300 1.330 1.310 1.320 40,000 52,800 1.3200 1.056 1.040 1.064 1.048 1.056 49,992 1.0562 0.00%
2016-04-21 0 1.320 1.310 1.320 1.320 1.340 144,300 191,670 1.3283 1.056 1.048 1.056 1.056 1.072 180,347 1.0628 -0.75%
2016-04-20 0 1.330 1.330 1.350 1.310 1.350 236,360 313,690 1.3272 1.064 1.064 1.080 1.048 1.080 295,405 1.0619 1.53%
2016-04-19 0 1.310 1.300 1.320 1.300 1.350 244,000 320,080 1.3118 1.048 1.040 1.056 1.040 1.080 304,953 1.0496 -2.96%
2016-04-18 0 1.350 1.350 1.360 1.270 1.470 1,812,000 2,470,200 1.3632 1.080 1.080 1.088 1.016 1.176 2,264,653 1.0908 8.00%
2016-04-15 0 1.250 1.250 1.260 1.240 1.270 172,000 216,920 1.2612 1.000 1.000 1.008 0.992 1.016 214,967 1.0091 0.81%
2016-04-14 0 1.240 1.230 1.260 - - 0 0 - 0.992 0.984 1.008 - - 0 - 0.00%
2016-04-13 0 1.240 1.240 1.250 1.240 1.260 456,000 570,760 1.2517 0.992 0.992 1.000 0.992 1.008 569,913 1.0015 0.00%
2016-04-12 0 1.240 1.240 1.250 1.240 1.250 212,000 263,480 1.2428 0.992 0.992 1.000 0.992 1.000 264,959 0.9944 2.48%
2016-04-11 0 1.210 1.210 1.240 1.210 1.240 60,000 73,480 1.2247 0.968 0.968 0.992 0.968 0.992 74,989 0.9799 -2.42%
2016-04-08 0 1.240 1.210 1.240 1.180 1.240 100,000 121,960 1.2196 0.992 0.968 0.992 0.944 0.992 124,981 0.9758 2.48%
2016-04-07 0 1.210 1.210 1.250 1.200 1.200 8,000 9,600 1.2000 0.968 0.968 1.000 0.960 0.960 9,998 0.9601 0.83%
2016-04-06 0 1.200 1.200 1.240 1.200 1.240 96,000 116,160 1.2100 0.960 0.960 0.992 0.960 0.992 119,982 0.9681 -3.23%
2016-04-05 0 1.240 1.200 1.240 1.220 1.240 112,000 137,120 1.2243 0.992 0.960 0.992 0.976 0.992 139,979 0.9796 4.20%
2016-04-01 0 1.190 1.180 1.230 1.190 1.240 252,400 306,516 1.2144 0.952 0.944 0.984 0.952 0.992 315,452 0.9717 0.00%
2016-03-31 0 1.190 1.170 1.210 1.170 1.220 172,000 204,560 1.1893 0.952 0.936 0.968 0.936 0.976 214,967 0.9516 0.00%
2016-03-30 0 1.190 1.190 1.200 1.180 1.190 100,000 118,480 1.1848 0.952 0.952 0.960 0.944 0.952 124,981 0.9480 -1.65%
2016-03-29 0 1.210 1.210 1.260 1.200 1.280 140,000 175,360 1.2526 0.968 0.968 1.008 0.960 1.024 174,973 1.0022 -3.97%
2016-03-24 0 1.260 1.240 1.260 1.230 1.280 224,000 277,600 1.2393 1.008 0.992 1.008 0.984 1.024 279,957 0.9916 4.13%
2016-03-23 0 1.210 1.210 1.230 1.210 1.240 195,000 239,450 1.2279 0.968 0.968 0.984 0.968 0.992 243,713 0.9825 0.00%
2016-03-22 0 1.210 1.210 1.230 1.210 1.210 24,000 29,040 1.2100 0.968 0.968 0.984 0.968 0.968 29,995 0.9681 0.00%
2016-03-21 0 1.210 1.210 1.220 1.200 1.220 164,000 198,560 1.2107 0.968 0.968 0.976 0.960 0.976 204,969 0.9687 0.00%
2016-03-18 0 1.210 1.220 1.230 1.160 1.230 416,000 494,000 1.1875 0.968 0.976 0.984 0.928 0.984 519,920 0.9501 3.42%
2016-03-17 0 1.170 1.170 1.190 1.170 1.180 77,000 90,420 1.1743 0.936 0.936 0.952 0.936 0.944 96,235 0.9396 -0.85%
2016-03-16 0 1.180 1.180 1.190 1.180 1.180 28,000 33,040 1.1800 0.944 0.944 0.952 0.944 0.944 34,995 0.9441 0.85%
2016-03-15 0 1.170 1.160 1.190 1.170 1.230 2,803,060 3,337,987 1.1908 0.936 0.928 0.952 0.936 0.984 3,503,288 0.9528 0.86%
2016-03-14 0 1.160 1.160 1.220 1.160 1.190 410,800 482,852 1.1754 0.928 0.928 0.976 0.928 0.952 513,421 0.9405 -1.69%
2016-03-11 0 1.180 1.180 1.220 1.180 1.180 18,200 21,410 1.1764 0.944 0.944 0.976 0.944 0.944 22,747 0.9412 0.85%
2016-03-10 0 1.170 1.170 1.200 1.170 1.200 134,000 158,240 1.1809 0.936 0.936 0.960 0.936 0.960 167,474 0.9449 -3.31%
2016-03-09 0 1.210 1.200 1.220 1.200 1.210 73,000 87,650 1.2007 0.968 0.960 0.976 0.960 0.968 91,236 0.9607 0.83%
2016-03-08 0 1.200 1.200 1.210 1.180 1.240 92,000 112,600 1.2239 0.960 0.960 0.968 0.944 0.992 114,982 0.9793 2.56%
2016-03-07 0 1.170 1.140 1.170 1.180 1.230 132,000 157,200 1.1909 0.936 0.912 0.936 0.944 0.984 164,975 0.9529 -5.65%
2016-03-04 0 1.240 1.200 1.240 1.160 1.240 316,000 377,640 1.1951 0.992 0.960 0.992 0.928 0.992 394,939 0.9562 5.08%
2016-03-03 0 1.180 1.160 1.180 1.170 1.200 236,000 280,240 1.1875 0.944 0.928 0.944 0.936 0.960 294,955 0.9501 -0.84%
2016-03-02 0 1.190 1.160 1.190 1.160 1.230 148,000 176,360 1.1916 0.952 0.928 0.952 0.928 0.984 184,972 0.9534 0.85%
2016-03-01 0 1.180 1.180 1.200 1.170 1.210 548,000 651,360 1.1886 0.944 0.944 0.960 0.936 0.968 684,895 0.9510 -3.28%
2016-02-29 0 1.220 1.200 1.250 1.200 1.270 352,500 427,915 1.2139 0.976 0.960 1.000 0.960 1.016 440,557 0.9713 -2.40%
2016-02-26 0 1.250 1.220 1.260 1.160 1.270 4,588,000 5,438,680 1.1854 1.000 0.976 1.008 0.928 1.016 5,734,121 0.9485 7.76%
2016-02-25 0 1.160 1.160 1.180 1.140 1.170 208,000 240,640 1.1569 0.928 0.928 0.944 0.912 0.936 259,960 0.9257 -0.85%
2016-02-24 0 1.170 1.170 1.190 1.160 1.180 856,900 1,004,368 1.1721 0.936 0.936 0.952 0.928 0.944 1,070,961 0.9378 0.86%
2016-02-23 0 1.160 1.160 1.170 1.120 1.190 384,000 444,880 1.1585 0.928 0.928 0.936 0.896 0.952 479,926 0.9270 0.87%
2016-02-22 0 1.150 1.130 1.160 1.130 1.180 436,000 507,560 1.1641 0.920 0.904 0.928 0.904 0.944 544,916 0.9314 2.68%
2016-02-19 0 1.120 1.120 1.140 1.120 1.140 109,400 123,606 1.1299 0.896 0.896 0.912 0.896 0.912 136,729 0.9040 1.82%
2016-02-18 0 1.100 1.100 1.120 1.100 1.130 232,000 259,880 1.1202 0.880 0.880 0.896 0.880 0.904 289,956 0.8963 1.85%
2016-02-17 0 1.080 1.070 1.100 1.080 1.130 694,100 762,007 1.0978 0.864 0.856 0.880 0.864 0.904 867,492 0.8784 -4.42%
2016-02-16 0 1.130 1.110 1.140 1.120 1.140 108,000 121,240 1.1226 0.904 0.888 0.912 0.896 0.912 134,979 0.8982 3.67%
2016-02-15 0 1.090 1.090 1.120 1.040 1.130 152,140 166,345 1.0934 0.872 0.872 0.896 0.832 0.904 190,146 0.8748 4.81%
2016-02-12 0 1.040 1.040 1.120 1.040 1.040 32,000 33,280 1.0400 0.832 0.832 0.896 0.832 0.832 39,994 0.8321 1.96%
2016-02-11 0 1.020 1.020 1.040 1.020 1.060 256,260 265,057 1.0343 0.816 0.816 0.832 0.816 0.848 320,276 0.8276 -0.97%
2016-02-05 0 1.030 1.020 1.030 1.000 1.070 544,000 555,000 1.0202 0.824 0.816 0.824 0.800 0.856 679,896 0.8163 -1.90%
2016-02-04 0 1.050 1.030 1.070 1.050 1.060 48,000 50,680 1.0558 0.840 0.824 0.856 0.840 0.848 59,991 0.8448 -2.78%
2016-02-03 0 1.080 1.070 1.080 1.060 1.080 104,000 111,560 1.0727 0.864 0.856 0.864 0.848 0.864 129,980 0.8583 -0.92%
2016-02-02 0 1.090 1.050 1.090 1.080 1.100 76,000 83,040 1.0926 0.872 0.840 0.872 0.864 0.880 94,985 0.8742 0.93%
2016-02-01 0 1.080 1.080 1.100 1.080 1.100 44,000 47,920 1.0891 0.864 0.864 0.880 0.864 0.880 54,992 0.8714 0.93%
2016-01-29 0 1.070 1.070 1.090 1.060 1.090 113,000 120,750 1.0686 0.856 0.856 0.872 0.848 0.872 141,228 0.8550 0.94%
2016-01-28 0 1.060 1.060 1.090 1.050 1.080 180,000 192,080 1.0671 0.848 0.848 0.872 0.840 0.864 224,966 0.8538 -0.93%
2016-01-27 0 1.070 1.070 1.080 1.040 1.060 48,000 50,720 1.0567 0.856 0.856 0.864 0.832 0.848 59,991 0.8455 0.94%
2016-01-26 0 1.060 1.060 1.090 1.020 1.060 238,300 248,346 1.0422 0.848 0.848 0.872 0.816 0.848 297,829 0.8339 0.95%
2016-01-25 0 1.050 1.040 1.060 1.030 1.060 292,000 305,640 1.0467 0.840 0.832 0.848 0.824 0.848 364,944 0.8375 -1.87%
2016-01-22 0 1.070 1.030 1.070 1.010 1.100 144,000 151,240 1.0503 0.856 0.824 0.856 0.808 0.880 179,972 0.8404 5.94%
2016-01-21 0 1.010 1.010 1.020 1.000 1.060 495,000 507,370 1.0250 0.808 0.808 0.816 0.800 0.848 618,655 0.8201 -4.72%
2016-01-20 0 1.060 1.060 1.100 1.040 1.080 760,000 795,760 1.0471 0.848 0.848 0.880 0.832 0.864 949,854 0.8378 0.00%
2016-01-19 0 1.060 1.060 1.110 1.010 1.080 824,000 859,360 1.0429 0.848 0.848 0.888 0.808 0.864 1,029,842 0.8345 -0.93%
2016-01-18 0 1.070 1.070 1.080 1.060 1.120 310,860 341,974 1.1001 0.856 0.856 0.864 0.848 0.896 388,515 0.8802 -3.60%
2016-01-15 0 1.110 1.100 1.120 1.100 1.110 92,000 102,080 1.1096 0.888 0.880 0.896 0.880 0.888 114,982 0.8878 0.00%
2016-01-14 0 1.110 1.100 1.120 1.080 1.110 152,000 166,920 1.0982 0.888 0.880 0.896 0.864 0.888 189,971 0.8787 1.83%
2016-01-13 0 1.090 1.080 1.090 1.090 1.090 72,000 78,480 1.0900 0.872 0.864 0.872 0.872 0.872 89,986 0.8721 0.93%
2016-01-12 0 1.080 1.080 1.090 1.080 1.100 252,000 274,440 1.0890 0.864 0.864 0.872 0.864 0.880 314,952 0.8714 -1.82%
2016-01-11 0 1.100 1.100 1.130 1.100 1.110 136,000 150,080 1.1035 0.880 0.880 0.904 0.880 0.888 169,974 0.8830 -3.51%
2016-01-08 0 1.140 1.130 1.180 1.130 1.160 124,000 140,400 1.1323 0.912 0.904 0.944 0.904 0.928 154,976 0.9059 -2.56%
2016-01-07 0 1.170 1.120 1.170 1.090 1.170 338,900 380,890 1.1239 0.936 0.896 0.936 0.872 0.936 423,560 0.8993 0.86%
2016-01-06 0 1.160 1.160 1.170 1.130 1.170 108,000 125,440 1.1615 0.928 0.928 0.936 0.904 0.936 134,979 0.9293 1.75%
2016-01-05 0 1.140 1.130 1.140 1.140 1.180 360,000 417,120 1.1587 0.912 0.904 0.912 0.912 0.944 449,931 0.9271 -1.72%
2016-01-04 0 1.160 1.140 1.170 1.080 1.240 1,173,200 1,332,424 1.1357 0.928 0.912 0.936 0.864 0.992 1,466,275 0.9087 -7.94%
2015-12-31 0 1.260 1.260 1.300 1.260 1.330 981,500 1,270,000 1.2939 1.008 1.008 1.040 1.008 1.064 1,226,687 1.0353 -3.08%
2015-12-30 0 1.300 1.250 1.300 1.120 1.300 1,088,000 1,288,280 1.1841 1.040 1.000 1.040 0.896 1.040 1,359,792 0.9474 18.18%
2015-12-29 0 1.100 1.100 1.110 1.080 1.100 340,000 368,960 1.0852 0.880 0.880 0.888 0.864 0.880 424,935 0.8683 2.80%
2015-12-28 0 1.070 1.060 1.070 1.070 1.110 904,220 975,070 1.0784 0.856 0.848 0.856 0.856 0.888 1,130,102 0.8628 -2.73%
2015-12-24 0 1.100 1.090 1.130 1.100 1.130 610,700 680,771 1.1147 0.880 0.872 0.904 0.880 0.904 763,258 0.8919 0.00%
2015-12-23 0 1.100 1.100 1.120 1.060 1.100 887,000 956,440 1.0783 0.880 0.880 0.896 0.848 0.880 1,108,580 0.8628 0.92%
2015-12-22 0 1.090 1.090 1.120 1.090 1.120 132,700 146,083 1.1009 0.872 0.872 0.896 0.872 0.896 165,850 0.8808 -1.80%
2015-12-21 0 1.110 1.100 1.120 1.060 1.140 260,000 291,160 1.1198 0.888 0.880 0.896 0.848 0.912 324,950 0.8960 2.78%
2015-12-18 0 1.080 1.080 1.090 1.060 1.150 1,736,000 1,886,000 1.0864 0.864 0.864 0.872 0.848 0.920 2,169,667 0.8693 -4.42%
2015-12-17 0 1.130 1.110 1.130 1.120 1.170 316,000 360,640 1.1413 0.904 0.888 0.904 0.896 0.936 394,939 0.9132 0.89%
2015-12-16 0 1.120 1.120 1.150 1.090 1.120 613,200 672,352 1.0965 0.896 0.896 0.920 0.872 0.896 766,383 0.8773 2.75%
2015-12-15 0 1.090 1.090 1.120 1.090 1.140 689,000 771,580 1.1199 0.872 0.872 0.896 0.872 0.912 861,118 0.8960 0.93%
2015-12-14 0 1.080 1.070 1.090 1.040 1.100 1,106,000 1,178,040 1.0651 0.864 0.856 0.872 0.832 0.880 1,382,288 0.8522 4.85%
2015-12-11 0 1.030 1.030 1.070 1.000 1.090 1,044,800 1,082,736 1.0363 0.824 0.824 0.856 0.800 0.872 1,305,800 0.8292 0.98%
2015-12-10 0 1.020 1.020 1.040 1.020 1.080 1,216,300 1,273,272 1.0468 0.816 0.816 0.832 0.816 0.864 1,520,142 0.8376 -4.67%
2015-12-09 0 1.070 1.060 1.070 1.060 1.110 295,700 320,787 1.0848 0.856 0.848 0.856 0.848 0.888 369,568 0.8680 -1.83%
2015-12-08 0 1.090 1.080 1.100 1.090 1.110 320,000 351,200 1.0975 0.872 0.864 0.880 0.872 0.888 399,939 0.8781 0.00%
2015-12-07 0 1.090 1.080 1.090 1.070 1.110 325,000 354,080 1.0895 0.872 0.864 0.872 0.856 0.888 406,188 0.8717 1.87%
2015-12-04 0 1.070 1.070 1.080 1.050 1.130 1,232,780 1,335,826 1.0836 0.856 0.856 0.864 0.840 0.904 1,540,739 0.8670 -6.14%
2015-12-03 0 1.140 1.140 1.150 1.120 1.150 474,400 539,364 1.1369 0.912 0.912 0.920 0.896 0.920 592,909 0.9097 0.00%
2015-12-02 0 1.140 1.140 1.150 1.130 1.150 704,000 805,680 1.1444 0.912 0.912 0.920 0.904 0.920 879,865 0.9157 -0.87%
2015-12-01 0 1.150 1.140 1.150 1.060 1.150 2,095,500 2,377,268 1.1345 0.920 0.912 0.920 0.848 0.920 2,618,974 0.9077 0.88%
2015-11-30 0 1.140 1.130 1.160 1.100 1.170 3,842,442 4,379,762 1.1398 0.912 0.904 0.928 0.880 0.936 4,802,317 0.9120 -6.56%
2015-11-27 0 1.220 1.210 1.220 1.200 1.240 560,500 683,555 1.2195 0.976 0.968 0.976 0.960 0.992 700,518 0.9758 -1.61%
2015-11-26 0 1.240 1.230 1.240 1.220 1.240 196,000 241,360 1.2314 0.992 0.984 0.992 0.976 0.992 244,962 0.9853 2.48%
2015-11-25 0 1.210 1.200 1.220 1.180 1.240 568,000 685,240 1.2064 0.968 0.960 0.976 0.944 0.992 709,891 0.9653 0.00%
2015-11-24 0 1.210 1.210 1.220 1.180 1.240 926,000 1,121,440 1.2111 0.968 0.968 0.976 0.944 0.992 1,157,323 0.9690 -2.42%
2015-11-23 0 1.240 1.220 1.240 1.200 1.270 600,000 734,440 1.2241 0.992 0.976 0.992 0.960 1.016 749,885 0.9794 -0.80%
2015-11-20 0 1.250 1.250 1.260 1.210 1.250 308,000 381,680 1.2392 1.000 1.000 1.008 0.968 1.000 384,941 0.9915 4.17%
2015-11-19 0 1.200 1.190 1.220 1.190 1.300 893,718 1,097,576 1.2281 0.960 0.952 0.976 0.952 1.040 1,116,976 0.9826 -4.76%
2015-11-18 0 1.260 1.260 1.270 1.260 1.290 152,000 193,240 1.2713 1.008 1.008 1.016 1.008 1.032 189,971 1.0172 -0.79%
2015-11-17 0 1.270 1.260 1.270 1.300 1.320 308,000 402,400 1.3065 1.016 1.008 1.016 1.040 1.056 384,941 1.0454 -2.31%
2015-11-16 0 1.300 1.290 1.300 1.280 1.360 940,000 1,230,840 1.3094 1.040 1.032 1.040 1.024 1.088 1,174,820 1.0477 -3.70%
2015-11-13 0 1.350 1.300 1.350 1.340 1.360 188,000 255,080 1.3568 1.080 1.040 1.080 1.072 1.088 234,964 1.0856 -1.46%
2015-11-12 0 1.370 1.370 1.390 1.350 1.370 252,000 342,400 1.3587 1.096 1.096 1.112 1.080 1.096 314,952 1.0872 -0.72%
2015-11-11 0 1.380 1.350 1.380 1.360 1.400 220,000 302,840 1.3765 1.104 1.080 1.104 1.088 1.120 274,958 1.1014 2.22%
2015-11-10 0 1.350 1.340 1.350 1.350 1.370 245,131 332,134 1.3549 1.080 1.072 1.080 1.080 1.096 306,367 1.0841 -1.46%
2015-11-09 0 1.370 1.370 1.380 1.340 1.380 313,000 427,030 1.3643 1.096 1.096 1.104 1.072 1.104 391,190 1.0916 0.00%
2015-11-06 0 1.370 1.370 1.390 1.330 1.380 304,000 416,400 1.3697 1.096 1.096 1.112 1.064 1.104 379,942 1.0960 0.00%
2015-11-05 0 1.370 1.360 1.370 1.370 1.410 360,000 501,680 1.3936 1.096 1.088 1.096 1.096 1.128 449,931 1.1150 -2.14%
2015-11-04 0 1.400 1.380 1.400 1.370 1.410 584,000 813,560 1.3931 1.120 1.104 1.120 1.096 1.128 729,888 1.1146 0.00%
2015-11-03 0 1.400 1.360 1.400 1.340 1.400 528,000 720,640 1.3648 1.120 1.088 1.120 1.072 1.120 659,899 1.0920 1.45%
2015-11-02 0 1.380 1.380 1.390 1.380 1.480 192,100 272,258 1.4173 1.104 1.104 1.112 1.104 1.184 240,088 1.1340 0.73%
2015-10-30 0 1.370 1.370 1.380 1.360 1.400 572,000 785,160 1.3727 1.096 1.096 1.104 1.088 1.120 714,890 1.0983 -0.72%
2015-10-29 0 1.380 1.380 1.390 1.380 1.420 1,302,869 1,831,953 1.4061 1.104 1.104 1.112 1.104 1.136 1,628,337 1.1250 -2.82%
2015-10-28 0 1.420 1.410 1.420 1.400 1.470 820,000 1,179,520 1.4384 1.136 1.128 1.136 1.120 1.176 1,024,843 1.1509 0.00%
2015-10-27 0 1.420 1.390 1.420 1.390 1.460 324,000 459,000 1.4167 1.136 1.112 1.136 1.112 1.168 404,938 1.1335 -3.40%
2015-10-26 0 1.470 1.450 1.480 1.450 1.500 329,127 484,820 1.4730 1.176 1.160 1.184 1.160 1.200 411,346 1.1786 -0.68%
2015-10-23 0 1.480 1.460 1.480 1.400 1.480 320,000 463,680 1.4490 1.184 1.168 1.184 1.120 1.184 399,939 1.1594 4.96%
2015-10-22 0 1.410 1.390 1.410 1.380 1.410 342,400 477,200 1.3937 1.128 1.112 1.128 1.104 1.128 427,934 1.1151 -0.70%
2015-10-20 0 1.420 1.400 1.420 1.380 1.420 267,420 372,993 1.3948 1.136 1.120 1.136 1.104 1.136 334,224 1.1160 2.16%
2015-10-19 0 1.390 1.390 1.430 1.390 1.440 144,000 202,200 1.4042 1.112 1.112 1.144 1.112 1.152 179,972 1.1235 -3.47%
2015-10-16 0 1.440 1.420 1.450 1.390 1.530 468,000 683,920 1.4614 1.152 1.136 1.160 1.112 1.224 584,910 1.1693 -4.00%
2015-10-15 0 1.500 1.480 1.500 1.250 1.500 1,940,000 2,772,260 1.4290 1.200 1.184 1.200 1.000 1.200 2,424,628 1.1434 7.14%
2015-10-14 0 1.400 1.380 1.400 1.360 1.420 200,000 278,220 1.3911 1.120 1.104 1.120 1.088 1.136 249,962 1.1131 -1.41%
2015-10-13 0 1.420 1.420 1.440 1.420 1.500 784,000 1,142,720 1.4576 1.136 1.136 1.152 1.136 1.200 979,850 1.1662 -3.40%
2015-10-12 0 1.470 1.450 1.470 1.370 1.500 1,858,300 2,733,306 1.4709 1.176 1.160 1.176 1.096 1.200 2,322,519 1.1769 5.76%
2015-10-09 0 1.390 1.380 1.400 1.360 1.430 1,248,000 1,742,400 1.3962 1.112 1.104 1.120 1.088 1.144 1,559,761 1.1171 -0.71%
2015-10-08 0 1.400 1.380 1.400 1.300 1.440 2,145,600 2,933,040 1.3670 1.120 1.104 1.120 1.040 1.152 2,681,589 1.0938 7.69%
2015-10-07 0 1.300 1.290 1.300 1.280 1.320 492,040 635,130 1.2908 1.040 1.032 1.040 1.024 1.056 614,956 1.0328 0.00%
2015-10-06 0 1.300 1.290 1.300 1.260 1.300 572,000 733,040 1.2815 1.040 1.032 1.040 1.008 1.040 714,890 1.0254 0.78%
2015-10-05 0 1.290 1.290 1.300 1.280 1.350 204,000 269,640 1.3218 1.032 1.032 1.040 1.024 1.080 254,961 1.0576 -1.53%
2015-10-02 0 1.310 1.280 1.310 1.290 1.340 204,000 266,400 1.3059 1.048 1.024 1.048 1.032 1.072 254,961 1.0449 0.77%
2015-09-30 0 1.300 1.300 1.320 1.280 1.310 1,172,000 1,506,220 1.2852 1.040 1.040 1.056 1.024 1.048 1,464,776 1.0283 0.78%
2015-09-29 0 1.290 1.260 1.300 1.250 1.330 735,376 935,558 1.2722 1.032 1.008 1.040 1.000 1.064 919,079 1.0179 -0.77%
2015-09-25 0 1.300 1.300 1.310 1.270 1.320 1,120,000 1,445,480 1.2906 1.040 1.040 1.048 1.016 1.056 1,399,785 1.0326 0.78%
2015-09-24 0 1.290 1.270 1.290 1.290 1.320 120,000 156,200 1.3017 1.032 1.016 1.032 1.032 1.056 149,977 1.0415 -0.77%
2015-09-23 0 1.300 1.260 1.310 1.260 1.330 520,000 672,120 1.2925 1.040 1.008 1.048 1.008 1.064 649,900 1.0342 0.78%
2015-09-22 0 1.290 1.280 1.290 1.290 1.340 369,500 480,011 1.2991 1.032 1.024 1.032 1.032 1.072 461,804 1.0394 -2.27%
2015-09-21 0 1.320 1.290 1.330 1.270 1.350 278,227 364,884 1.3115 1.056 1.032 1.064 1.016 1.080 347,730 1.0493 0.00%
2015-09-18 0 1.320 1.310 1.320 1.290 1.380 304,040 401,170 1.3195 1.056 1.048 1.056 1.032 1.104 379,992 1.0557 1.54%
2015-09-17 0 1.300 1.300 1.320 1.300 1.400 382,200 506,492 1.3252 1.040 1.040 1.056 1.040 1.120 477,677 1.0603 0.00%
2015-09-16 0 1.300 1.290 1.300 1.300 1.400 288,000 382,240 1.3272 1.040 1.032 1.040 1.040 1.120 359,945 1.0619 0.00%
2015-09-15 0 1.300 1.290 1.300 1.300 1.350 445,000 587,090 1.3193 1.040 1.032 1.040 1.040 1.080 556,165 1.0556 -1.52%
2015-09-14 0 1.320 1.300 1.320 1.290 1.350 596,000 786,240 1.3192 1.056 1.040 1.056 1.032 1.080 744,886 1.0555 4.76%
2015-09-11 0 1.260 1.260 1.270 1.250 1.400 736,000 936,920 1.2730 1.008 1.008 1.016 1.000 1.120 919,859 1.0185 1.61%
2015-09-10 0 1.240 1.240 1.250 1.230 1.350 1,092,000 1,366,080 1.2510 0.992 0.992 1.000 0.984 1.080 1,364,791 1.0009 -3.88%
2015-09-09 0 1.290 1.290 1.300 1.280 1.400 1,084,000 1,422,800 1.3125 1.032 1.032 1.040 1.024 1.120 1,354,792 1.0502 -2.27%
2015-09-08 0 1.320 1.310 1.330 1.310 1.400 308,000 411,040 1.3345 1.056 1.048 1.064 1.048 1.120 384,941 1.0678 0.76%
2015-09-07 0 1.310 1.300 1.320 1.290 1.360 160,000 209,600 1.3100 1.048 1.040 1.056 1.032 1.088 199,969 1.0482 0.00%
2015-09-04 0 1.310 1.300 1.320 1.290 1.350 380,000 496,720 1.3072 1.048 1.040 1.056 1.032 1.080 474,927 1.0459 1.55%
2015-09-02 0 1.290 1.290 1.300 1.260 1.330 424,000 546,000 1.2877 1.032 1.032 1.040 1.008 1.064 529,919 1.0303 -0.77%
2015-09-01 0 1.300 1.290 1.300 1.280 1.400 712,000 933,680 1.3113 1.040 1.032 1.040 1.024 1.120 889,864 1.0492 0.00%
2015-08-31 0 1.300 1.250 1.260 1.250 1.340 1,436,000 1,819,000 1.2667 1.040 1.000 1.008 1.000 1.072 1,794,725 1.0135 3.17%
2015-08-28 0 1.260 1.250 1.300 1.250 1.290 792,000 1,003,240 1.2667 1.008 1.000 1.040 1.000 1.032 989,848 1.0135 4.13%
2015-08-27 0 1.210 1.210 1.240 1.200 1.260 674,000 834,420 1.2380 0.968 0.968 0.992 0.960 1.008 842,371 0.9906 0.83%
2015-08-26 0 1.200 1.170 1.200 1.170 1.250 768,000 916,640 1.1935 0.960 0.936 0.960 0.936 1.000 959,853 0.9550 -1.64%
2015-08-25 0 1.220 1.210 1.280 1.130 1.270 1,550,400 1,884,674 1.2156 0.976 0.968 1.024 0.904 1.016 1,937,703 0.9726 0.83%
2015-08-24 0 1.210 1.200 1.210 1.210 1.400 2,905,000 3,707,260 1.2762 0.968 0.960 0.968 0.968 1.120 3,630,694 1.0211 -14.18%
2015-08-21 0 1.410 1.410 1.420 1.330 1.410 1,452,760 1,990,698 1.3703 1.128 1.128 1.136 1.064 1.128 1,815,672 1.0964 0.71%
2015-08-20 0 1.400 1.400 1.410 1.370 1.500 1,633,500 2,315,785 1.4177 1.120 1.120 1.128 1.096 1.200 2,041,562 1.1343 -5.41%
2015-08-19 0 1.480 1.470 1.480 1.450 1.660 1,490,663 2,246,093 1.5068 1.184 1.176 1.184 1.160 1.328 1,863,043 1.2056 -5.73%
2015-08-18 0 1.570 1.570 1.600 1.560 1.650 540,000 862,440 1.5971 1.256 1.256 1.280 1.248 1.320 674,897 1.2779 -2.48%
2015-08-17 0 1.610 1.610 1.620 1.600 1.680 392,000 636,120 1.6228 1.288 1.288 1.296 1.280 1.344 489,925 1.2984 -1.23%
2015-08-14 0 1.630 1.630 1.660 1.630 1.680 316,000 525,480 1.6629 1.304 1.304 1.328 1.304 1.344 394,939 1.3305 -2.40%
2015-08-13 0 1.670 1.670 1.720 1.670 1.680 60,000 100,600 1.6767 1.336 1.336 1.376 1.336 1.344 74,989 1.3415 0.00%
2015-08-12 0 1.670 1.670 1.690 1.670 1.740 546,700 930,416 1.7019 1.336 1.336 1.352 1.336 1.392 683,270 1.3617 -1.18%
2015-08-11 0 1.690 1.690 1.700 1.690 1.730 328,000 558,040 1.7013 1.352 1.352 1.360 1.352 1.384 409,937 1.3613 0.60%
2015-08-10 0 1.680 1.670 1.680 1.680 1.720 573,000 973,010 1.6981 1.344 1.336 1.344 1.344 1.376 716,140 1.3587 0.00%
2015-08-07 0 1.680 1.670 1.680 1.650 1.770 892,000 1,500,240 1.6819 1.344 1.336 1.344 1.320 1.416 1,114,829 1.3457 0.60%
2015-08-06 0 1.670 1.660 1.700 1.660 1.720 327,067 550,140 1.6820 1.336 1.328 1.360 1.328 1.376 408,771 1.3458 0.00%
2015-08-05 0 1.670 1.670 1.680 1.670 1.780 492,000 838,280 1.7038 1.336 1.336 1.344 1.336 1.424 614,906 1.3633 -1.76%
2015-08-04 0 1.700 1.680 1.700 1.680 1.790 306,400 521,080 1.7007 1.360 1.344 1.360 1.344 1.432 382,941 1.3607 -1.73%
2015-08-03 0 1.730 1.730 1.760 1.720 1.860 40,000 70,720 1.7680 1.384 1.384 1.408 1.376 1.488 49,992 1.4146 -3.89%
2015-07-31 0 1.800 1.740 1.800 1.800 1.860 72,020 131,513 1.8261 1.440 1.392 1.440 1.440 1.488 90,011 1.4611 2.86%
2015-07-30 0 1.750 1.740 1.750 1.750 1.840 200,000 353,560 1.7678 1.400 1.392 1.400 1.400 1.472 249,962 1.4145 -1.13%
2015-07-29 0 1.770 1.760 1.780 1.700 1.790 480,400 828,912 1.7255 1.416 1.408 1.424 1.360 1.432 600,408 1.3806 1.72%
2015-07-28 0 1.740 1.740 1.860 1.710 1.750 198,700 343,017 1.7263 1.392 1.392 1.488 1.368 1.400 248,337 1.3813 -3.87%
2015-07-27 0 1.810 1.780 1.810 1.780 1.870 576,060 1,042,589 1.8099 1.448 1.424 1.448 1.424 1.496 719,965 1.4481 -3.72%
2015-07-24 0 1.880 1.870 1.880 1.850 1.910 133,900 252,856 1.8884 1.504 1.496 1.504 1.480 1.528 167,349 1.5109 -1.05%
2015-07-23 0 1.900 1.890 1.900 1.860 1.930 940,000 1,782,760 1.8966 1.520 1.512 1.520 1.488 1.544 1,174,820 1.5175 1.06%
2015-07-22 0 1.880 1.870 1.880 1.850 1.930 145,500 272,395 1.8721 1.504 1.496 1.504 1.480 1.544 181,847 1.4979 1.62%
2015-07-21 0 1.850 1.840 1.900 1.840 1.940 417,300 793,180 1.9007 1.480 1.472 1.520 1.472 1.552 521,545 1.5208 -1.60%
2015-07-20 0 1.880 1.850 1.880 1.820 1.940 364,000 676,280 1.8579 1.504 1.480 1.504 1.456 1.552 454,930 1.4866 -2.59%
2015-07-17 0 1.930 1.900 1.930 1.810 1.980 2,178,702 4,064,272 1.8655 1.544 1.520 1.544 1.448 1.584 2,722,960 1.4926 2.66%
2015-07-16 0 1.880 1.850 1.880 1.810 1.900 1,294,000 2,392,860 1.8492 1.504 1.480 1.504 1.448 1.520 1,617,252 1.4796 -2.08%
2015-07-15 0 1.920 1.860 1.940 1.860 1.970 648,000 1,225,760 1.8916 1.536 1.488 1.552 1.488 1.576 809,876 1.5135 -2.54%
2015-07-14 0 1.970 1.910 1.980 1.910 2.020 1,308,000 2,583,840 1.9754 1.576 1.528 1.584 1.528 1.616 1,634,749 1.5806 1.55%
2015-07-13 0 1.940 1.930 1.950 1.590 2.000 1,226,000 2,284,820 1.8636 1.552 1.544 1.560 1.272 1.600 1,532,265 1.4911 -0.51%
2015-07-10 0 1.950 1.890 1.950 1.820 1.960 1,144,000 2,185,520 1.9104 1.560 1.512 1.560 1.456 1.568 1,429,781 1.5286 12.72%
2015-07-09 0 1.730 1.730 1.740 1.600 1.810 3,000,380 5,240,552 1.7466 1.384 1.384 1.392 1.280 1.448 3,749,900 1.3975 8.12%
2015-07-08 0 1.600 1.560 1.610 1.310 1.660 3,733,200 5,798,196 1.5531 1.280 1.248 1.288 1.048 1.328 4,665,785 1.2427 -10.61%
2015-07-07 0 1.790 1.720 1.790 1.680 1.990 2,776,000 4,903,200 1.7663 1.432 1.376 1.432 1.344 1.592 3,469,468 1.4132 -5.29%
2015-07-06 0 1.890 1.900 1.920 1.750 2.080 4,678,900 8,583,816 1.8346 1.512 1.520 1.536 1.400 1.664 5,847,729 1.4679 -9.13%
2015-07-03 0 2.080 2.040 2.080 2.010 2.200 1,778,000 3,701,880 2.0820 1.664 1.632 1.664 1.608 1.760 2,222,159 1.6659 -5.45%
2015-07-02 0 2.200 2.170 2.200 2.150 2.370 5,852,000 13,163,300 2.2494 1.760 1.736 1.760 1.720 1.896 7,313,879 1.7998 0.00%
2015-06-30 0 2.200 2.190 2.210 2.180 2.350 3,032,000 6,733,960 2.2210 1.760 1.752 1.768 1.744 1.880 3,789,419 1.7770 -0.45%
2015-06-29 0 2.210 2.210 2.240 2.130 2.350 2,160,200 4,798,432 2.2213 1.768 1.768 1.792 1.704 1.880 2,699,836 1.7773 -7.92%
2015-06-26 0 2.400 2.400 2.420 2.390 2.440 1,032,000 2,478,640 2.4018 1.920 1.920 1.936 1.912 1.952 1,289,802 1.9217 -2.04%
2015-06-25 0 2.450 2.450 2.460 2.410 2.480 1,288,060 3,161,425 2.4544 1.960 1.960 1.968 1.928 1.984 1,609,828 1.9638 -3.92%
2015-06-24 0 2.550 2.550 2.560 2.520 2.580 832,800 2,127,328 2.5544 2.040 2.040 2.048 2.016 2.064 1,040,840 2.0439 0.00%
2015-06-23 0 2.600 2.570 2.600 2.550 2.600 816,100 2,101,854 2.5755 2.040 2.017 2.040 2.001 2.040 1,039,968 2.0211 0.00%
2015-06-22 0 2.600 2.580 2.600 2.590 2.670 634,100 1,659,916 2.6178 2.040 2.025 2.040 2.032 2.095 808,043 2.0542 0.78%
2015-06-19 0 2.580 2.520 2.590 2.520 2.660 1,396,000 3,616,360 2.5905 2.025 1.978 2.032 1.978 2.087 1,778,943 2.0329 2.38%
2015-06-18 0 2.520 2.510 2.520 2.500 2.600 476,000 1,208,000 2.5378 1.978 1.970 1.978 1.962 2.040 606,574 1.9915 -1.56%
2015-06-17 0 2.560 2.500 2.560 2.450 2.600 596,000 1,507,280 2.5290 2.009 1.962 2.009 1.923 2.040 759,491 1.9846 1.59%
2015-06-16 0 2.520 2.520 2.570 2.500 2.690 680,800 1,741,584 2.5581 1.978 1.978 2.017 1.962 2.111 867,553 2.0075 -4.91%
2015-06-15 0 2.650 2.570 2.660 2.550 2.680 1,722,960 4,528,656 2.6284 2.080 2.017 2.087 2.001 2.103 2,195,593 2.0626 6.85%
2015-06-12 0 2.480 2.480 2.510 2.430 2.510 664,800 1,642,572 2.4708 1.946 1.946 1.970 1.907 1.970 847,164 1.9389 -1.59%
2015-06-11 0 2.520 2.510 2.520 2.480 2.570 610,700 1,540,072 2.5218 1.978 1.970 1.978 1.946 2.017 778,224 1.9790 -0.40%
2015-06-10 0 2.530 2.480 2.540 2.470 2.640 2,002,000 5,119,660 2.5573 1.985 1.946 1.993 1.938 2.072 2,551,178 2.0068 -4.17%
2015-06-09 0 2.640 2.640 2.690 2.540 2.840 1,717,700 4,574,388 2.6631 2.072 2.072 2.111 1.993 2.229 2,188,890 2.0898 -6.71%
2015-06-08 0 2.830 2.810 2.830 2.740 2.890 1,398,040 3,948,352 2.8242 2.221 2.205 2.221 2.150 2.268 1,781,543 2.2163 1.80%
2015-06-05 0 2.780 2.750 2.780 2.720 2.880 949,760 2,659,657 2.8003 2.182 2.158 2.182 2.134 2.260 1,210,293 2.1975 0.00%
2015-06-04 0 2.780 2.760 2.800 2.760 2.900 1,765,900 4,993,058 2.8275 2.182 2.166 2.197 2.166 2.276 2,250,312 2.2188 -3.14%
2015-06-03 0 2.870 2.830 2.880 2.830 2.980 1,544,400 4,436,964 2.8729 2.252 2.221 2.260 2.221 2.339 1,968,051 2.2545 -0.35%
2015-06-02 0 2.880 2.850 2.880 2.800 3.000 1,844,000 5,308,920 2.8790 2.260 2.236 2.260 2.197 2.354 2,349,836 2.2593 0.00%
2015-06-01 0 2.880 2.850 2.890 2.760 2.920 4,175,000 12,015,992 2.8781 2.260 2.236 2.268 2.166 2.291 5,320,263 2.2585 2.86%
2015-05-29 0 2.800 2.790 2.800 2.600 2.830 6,892,500 19,183,550 2.7832 2.197 2.189 2.197 2.040 2.221 8,783,213 2.1841 6.06%
2015-05-28 0 2.640 2.640 2.650 2.630 2.810 2,384,400 6,443,276 2.7023 2.072 2.072 2.080 2.064 2.205 3,038,476 2.1206 -3.65%
2015-05-27 0 2.740 2.740 2.770 2.630 2.750 3,375,499 9,015,089 2.6707 2.150 2.150 2.174 2.064 2.158 4,301,447 2.0958 0.00%
2015-05-26 0 2.740 2.730 2.750 2.700 2.950 3,144,900 8,844,462 2.8123 2.150 2.142 2.158 2.119 2.315 4,007,592 2.2069 -3.86%
2015-05-22 0 2.850 2.810 2.860 2.750 3.150 9,424,900 27,537,623 2.9218 2.236 2.205 2.244 2.158 2.472 12,010,287 2.2928 -1.72%
2015-05-21 0 2.900 2.900 2.920 2.620 2.920 10,554,000 29,359,156 2.7818 2.276 2.276 2.291 2.056 2.291 13,449,115 2.1830 10.27%
2015-05-20 0 2.630 2.610 2.640 2.380 2.800 13,621,400 36,171,288 2.6555 2.064 2.048 2.072 1.868 2.197 17,357,948 2.0838 10.50%
2015-05-19 0 2.380 2.370 2.390 2.310 2.400 1,253,620 2,971,514 2.3703 1.868 1.860 1.876 1.813 1.883 1,597,506 1.8601 3.03%
2015-05-18 0 2.310 2.310 2.350 2.310 2.390 1,862,720 4,354,011 2.3374 1.813 1.813 1.844 1.813 1.876 2,373,691 1.8343 -3.35%
2015-05-15 0 2.390 2.370 2.390 2.370 2.420 565,981 1,351,307 2.3875 1.876 1.860 1.876 1.860 1.899 721,238 1.8736 0.42%
2015-05-14 0 2.380 2.360 2.420 2.350 2.430 1,154,420 2,761,388 2.3920 1.868 1.852 1.899 1.844 1.907 1,471,094 1.8771 -2.06%
2015-05-13 0 2.430 2.420 2.450 2.310 2.450 1,141,220 2,722,266 2.3854 1.907 1.899 1.923 1.813 1.923 1,454,273 1.8719 2.10%
2015-05-12 0 2.380 2.370 2.380 2.340 2.410 1,449,000 3,444,480 2.3771 1.868 1.860 1.868 1.836 1.891 1,846,482 1.8654 1.28%
2015-05-11 0 2.350 2.320 2.350 2.300 2.380 1,768,380 4,118,638 2.3290 1.844 1.821 1.844 1.805 1.868 2,253,472 1.8277 -2.89%
2015-05-08 0 2.420 2.410 2.420 2.360 2.540 2,778,824 6,823,405 2.4555 1.899 1.891 1.899 1.852 1.993 3,541,096 1.9269 -3.20%
2015-05-07 0 2.500 2.480 2.490 2.430 2.620 6,058,400 15,164,564 2.5031 1.962 1.946 1.954 1.907 2.056 7,720,307 1.9642 0.81%
2015-05-06 0 2.480 2.480 2.500 2.300 2.500 8,032,808 19,581,007 2.4376 1.946 1.946 1.962 1.805 1.962 10,236,324 1.9129 6.44%
2015-05-05 0 2.330 2.310 2.330 2.230 2.370 2,744,700 6,293,841 2.2931 1.828 1.813 1.828 1.750 1.860 3,497,611 1.7995 4.95%
2015-05-04 0 2.220 2.210 2.250 2.200 2.270 2,652,501 5,911,494 2.2286 1.742 1.734 1.766 1.726 1.781 3,380,120 1.7489 -0.45%
2015-04-30 0 2.230 2.240 2.260 2.180 2.300 3,340,072 7,409,212 2.2183 1.750 1.758 1.774 1.711 1.805 4,256,302 1.7408 -2.62%
2015-04-29 0 2.290 2.280 2.290 2.200 2.290 958,400 2,158,492 2.2522 1.797 1.789 1.797 1.726 1.797 1,221,303 1.7674 2.23%
2015-04-28 0 2.240 2.220 2.250 2.190 2.300 3,479,500 7,753,162 2.2282 1.758 1.742 1.766 1.719 1.805 4,433,977 1.7486 -0.88%
2015-04-27 0 2.260 2.260 2.270 2.250 2.310 2,991,000 6,805,930 2.2755 1.774 1.774 1.781 1.766 1.813 3,811,475 1.7856 -2.16%
2015-04-24 0 2.310 2.300 2.320 2.270 2.340 1,330,000 3,064,380 2.3040 1.813 1.805 1.821 1.781 1.836 1,694,838 1.8081 1.76%
2015-04-23 0 2.270 2.250 2.270 2.250 2.350 1,466,100 3,336,285 2.2756 1.781 1.766 1.781 1.766 1.844 1,868,272 1.7858 -1.30%
2015-04-22 0 2.300 2.270 2.310 2.200 2.350 3,952,600 8,919,282 2.2566 1.805 1.781 1.813 1.726 1.844 5,036,856 1.7708 3.60%
2015-04-21 0 2.220 2.220 2.230 2.190 2.400 3,973,000 8,961,470 2.2556 1.742 1.742 1.750 1.719 1.883 5,062,852 1.7700 -3.06%
2015-04-20 0 2.290 2.290 2.300 2.290 2.520 5,794,000 13,741,580 2.3717 1.797 1.797 1.805 1.797 1.978 7,383,378 1.8612 -9.13%
2015-04-17 0 2.520 2.510 2.520 2.440 2.720 3,808,800 9,858,274 2.5883 1.978 1.970 1.978 1.915 2.134 4,853,609 2.0311 -5.26%
2015-04-16 0 2.660 2.640 2.660 2.560 2.660 4,170,240 10,962,664 2.6288 2.087 2.072 2.087 2.009 2.087 5,314,197 2.0629 2.31%
2015-04-15 0 2.600 2.590 2.600 2.550 2.640 6,845,343 17,748,098 2.5927 2.040 2.032 2.040 2.001 2.072 8,723,120 2.0346 4.00%
2015-04-14 0 2.500 2.460 2.500 2.440 2.580 9,167,775 22,951,419 2.5035 1.962 1.930 1.962 1.915 2.025 11,682,629 1.9646 2.46%
2015-04-13 0 2.440 2.430 2.440 2.290 2.440 6,768,080 15,874,297 2.3455 1.915 1.907 1.915 1.797 1.915 8,624,663 1.8406 6.55%
2015-04-10 0 2.290 2.280 2.290 2.180 2.350 4,416,300 9,988,560 2.2617 1.797 1.789 1.797 1.711 1.844 5,627,755 1.7749 0.00%
2015-04-09 0 2.290 2.280 2.300 2.250 2.400 8,073,820 18,668,773 2.3123 1.797 1.789 1.805 1.766 1.883 10,288,586 1.8145 1.78%
2015-04-08 0 2.250 2.240 2.250 2.150 2.250 8,646,900 19,083,247 2.2069 1.766 1.758 1.766 1.687 1.766 11,018,870 1.7319 7.66%
2015-04-02 0 2.090 2.090 2.100 2.000 2.160 7,696,180 16,222,123 2.1078 1.640 1.640 1.648 1.569 1.695 9,807,354 1.6541 4.50%
2015-04-01 0 2.000 1.970 2.000 1.870 2.010 4,586,400 8,943,614 1.9500 1.569 1.546 1.569 1.467 1.577 5,844,516 1.5303 3.09%
2015-03-31 0 1.940 1.930 1.940 1.850 1.950 1,808,560 3,437,139 1.9005 1.522 1.515 1.522 1.452 1.530 2,304,674 1.4914 3.74%
2015-03-30 0 1.870 1.850 1.870 1.800 1.940 3,318,096 6,116,801 1.8435 1.467 1.452 1.467 1.413 1.522 4,228,298 1.4466 -1.58%
2015-03-27 0 1.900 1.890 1.910 1.850 1.990 3,045,700 5,785,025 1.8994 1.491 1.483 1.499 1.452 1.562 3,881,180 1.4905 -3.55%
2015-03-26 0 1.970 1.940 1.970 1.940 2.000 1,596,000 3,165,450 1.9834 1.546 1.522 1.546 1.522 1.569 2,033,806 1.5564 -1.01%
2015-03-25 0 1.990 1.990 2.000 1.980 2.030 1,558,000 3,120,720 2.0030 1.562 1.562 1.569 1.554 1.593 1,985,382 1.5718 -1.00%
2015-03-24 0 2.010 1.980 2.010 1.980 2.030 2,445,700 4,895,682 2.0018 1.577 1.554 1.577 1.554 1.593 3,116,591 1.5708 0.50%
2015-03-23 0 2.000 1.980 2.000 1.970 2.060 1,852,000 3,696,642 1.9960 1.569 1.554 1.569 1.546 1.617 2,360,030 1.5664 0.00%
2015-03-20 0 2.000 2.000 2.010 2.000 2.080 1,528,140 3,091,877 2.0233 1.569 1.569 1.577 1.569 1.632 1,947,331 1.5878 -1.48%
2015-03-19 0 2.030 2.010 2.030 1.960 2.060 2,568,240 5,203,268 2.0260 1.593 1.577 1.593 1.538 1.617 3,272,745 1.5899 3.05%
2015-03-18 0 1.970 1.960 1.980 1.920 1.970 1,944,000 3,810,920 1.9603 1.546 1.538 1.554 1.507 1.546 2,477,267 1.5384 3.14%
2015-03-17 0 1.910 1.900 1.920 1.900 2.000 6,646,900 12,926,291 1.9447 1.499 1.491 1.507 1.491 1.569 8,470,241 1.5261 -4.02%
2015-03-16 0 1.990 1.990 2.020 1.960 2.080 2,546,000 5,079,360 1.9950 1.562 1.562 1.585 1.538 1.632 3,244,405 1.5656 -4.33%
2015-03-13 0 2.080 2.070 2.090 2.050 2.150 2,140,000 4,416,640 2.0639 1.632 1.624 1.640 1.609 1.687 2,727,033 1.6196 -3.26%
2015-03-12 0 2.150 2.130 2.150 1.960 2.200 3,859,277 7,959,536 2.0624 1.687 1.671 1.687 1.538 1.726 4,917,933 1.6185 4.88%
2015-03-11 0 2.050 2.040 2.070 1.990 2.160 5,608,700 11,496,847 2.0498 1.609 1.601 1.624 1.562 1.695 7,147,248 1.6086 -6.82%
2015-03-10 0 2.200 2.190 2.200 2.190 2.300 1,384,020 3,085,684 2.2295 1.726 1.719 1.726 1.719 1.805 1,763,677 1.7496 -3.51%
2015-03-09 0 2.280 2.260 2.280 2.240 2.300 1,112,000 2,523,030 2.2689 1.789 1.774 1.789 1.758 1.805 1,417,038 1.7805 -0.87%
2015-03-06 0 2.300 2.290 2.310 2.270 2.360 2,684,000 6,159,640 2.2949 1.805 1.797 1.813 1.781 1.852 3,420,260 1.8009 -1.71%
2015-03-05 0 2.340 2.330 2.340 2.320 2.390 1,340,000 3,152,280 2.3524 1.836 1.828 1.836 1.821 1.876 1,707,581 1.8460 -1.68%
2015-03-04 0 2.380 2.380 2.390 2.350 2.430 1,214,000 2,901,120 2.3897 1.868 1.868 1.876 1.844 1.907 1,547,018 1.8753 -0.83%
2015-03-03 0 2.400 2.360 2.410 2.360 2.450 1,830,000 4,404,660 2.4069 1.883 1.852 1.891 1.852 1.923 2,331,996 1.8888 -0.41%
2015-03-02 0 2.410 2.410 2.420 2.400 2.490 777,020 1,897,927 2.4426 1.891 1.891 1.899 1.883 1.954 990,168 1.9168 -1.23%
2015-02-27 0 2.440 2.430 2.450 2.400 2.510 1,294,000 3,147,140 2.4321 1.915 1.907 1.923 1.883 1.970 1,648,963 1.9086 -1.21%
2015-02-26 0 2.470 2.460 2.470 2.430 2.560 1,188,000 2,950,080 2.4832 1.938 1.930 1.938 1.907 2.009 1,513,886 1.9487 2.92%
2015-02-25 0 2.400 2.390 2.400 2.350 2.490 2,717,000 6,565,800 2.4166 1.883 1.876 1.883 1.844 1.954 3,462,313 1.8964 -4.00%
2015-02-24 0 2.500 2.490 2.540 2.460 2.640 1,928,000 4,861,760 2.5217 1.962 1.954 1.993 1.930 2.072 2,456,878 1.9788 -3.85%
2015-02-23 0 2.600 2.590 2.600 2.580 2.670 1,324,000 3,456,120 2.6104 2.040 2.032 2.040 2.025 2.095 1,687,192 2.0484 -0.76%
2015-02-18 0 2.620 2.620 2.640 2.610 2.670 804,000 2,111,400 2.6261 2.056 2.056 2.072 2.048 2.095 1,024,549 2.0608 -0.76%
2015-02-17 0 2.640 2.640 2.650 2.600 2.710 2,270,000 6,061,260 2.6702 2.072 2.072 2.080 2.040 2.127 2,892,694 2.0954 1.15%
2015-02-16 0 2.610 2.600 2.610 2.500 2.630 1,965,000 5,068,560 2.5794 2.048 2.040 2.048 1.962 2.064 2,504,028 2.0242 4.82%
2015-02-13 0 2.490 2.490 2.500 2.440 2.500 1,866,800 4,609,828 2.4694 1.954 1.954 1.962 1.915 1.962 2,378,890 1.9378 2.47%
2015-02-12 0 2.430 2.420 2.470 2.410 2.470 1,588,000 3,877,624 2.4418 1.907 1.899 1.938 1.891 1.938 2,023,611 1.9162 -0.82%
2015-02-11 0 2.450 2.450 2.480 2.440 2.500 1,173,000 2,890,918 2.4646 1.923 1.923 1.946 1.915 1.962 1,494,771 1.9340 -2.00%
2015-02-10 0 2.500 2.450 2.500 2.440 2.520 1,126,900 2,797,825 2.4828 1.962 1.923 1.962 1.915 1.978 1,436,025 1.9483 1.63%
2015-02-09 0 2.460 2.460 2.470 2.450 2.520 2,029,000 5,018,131 2.4732 1.930 1.930 1.938 1.923 1.978 2,585,584 1.9408 -1.99%
2015-02-06 0 2.510 2.510 2.530 2.500 2.560 1,828,000 4,626,200 2.5307 1.970 1.970 1.985 1.962 2.009 2,329,447 1.9860 1.21%
2015-02-05 0 2.480 2.480 2.490 2.480 2.600 1,436,000 3,618,880 2.5201 1.946 1.946 1.954 1.946 2.040 1,829,916 1.9776 -1.20%
2015-02-04 0 2.510 2.500 2.510 2.500 2.620 2,534,000 6,388,800 2.5212 1.970 1.962 1.970 1.962 2.056 3,229,113 1.9785 -2.71%
2015-02-03 0 2.580 2.570 2.580 2.560 2.620 1,363,900 3,516,788 2.5785 2.025 2.017 2.025 2.009 2.056 1,738,038 2.0234 1.98%
2015-02-02 0 2.530 2.530 2.550 2.460 2.660 3,224,000 8,222,040 2.5503 1.985 1.985 2.001 1.930 2.087 4,108,390 2.0013 -4.89%
2015-01-30 0 2.660 2.650 2.660 2.630 2.850 3,132,400 8,410,672 2.6851 2.087 2.080 2.087 2.064 2.236 3,991,663 2.1071 -5.34%
2015-01-29 0 2.810 2.810 2.850 2.790 2.900 1,582,000 4,467,980 2.8243 2.205 2.205 2.236 2.189 2.276 2,015,966 2.2163 -3.10%
2015-01-28 0 2.900 2.900 2.930 2.830 2.950 2,340,129 6,752,645 2.8856 2.276 2.276 2.299 2.221 2.315 2,982,060 2.2644 -1.69%
2015-01-27 0 2.950 2.950 2.960 2.710 2.970 5,201,200 14,900,300 2.8648 2.315 2.315 2.323 2.127 2.331 6,627,965 2.2481 4.24%
2015-01-26 0 2.830 2.830 2.860 2.510 2.890 6,804,180 18,644,109 2.7401 2.221 2.221 2.244 1.970 2.268 8,670,665 2.1503 12.75%
2015-01-23 0 2.510 2.510 2.520 2.380 2.700 12,237,000 30,785,430 2.5158 1.970 1.970 1.978 1.868 2.119 15,593,787 1.9742 -6.69%
2015-01-22 0 2.690 2.690 2.710 2.690 2.750 2,196,000 5,959,760 2.7139 2.111 2.111 2.127 2.111 2.158 2,798,395 2.1297 1.13%
2015-01-21 0 2.660 2.650 2.660 2.650 2.750 1,248,000 3,367,080 2.6980 2.087 2.080 2.087 2.080 2.158 1,590,345 2.1172 0.00%
2015-01-20 0 2.660 2.660 2.670 2.650 2.770 2,716,240 7,343,196 2.7034 2.087 2.087 2.095 2.080 2.174 3,461,344 2.1215 -1.85%
2015-01-19 0 2.710 2.710 2.730 2.700 2.920 2,292,000 6,292,240 2.7453 2.127 2.127 2.142 2.119 2.291 2,920,729 2.1543 -5.57%
2015-01-16 0 2.870 2.870 2.880 2.840 2.950 1,396,300 4,030,795 2.8868 2.252 2.252 2.260 2.229 2.315 1,779,325 2.2654 -2.05%
2015-01-15 0 2.930 2.930 2.950 2.850 2.950 1,136,000 3,305,560 2.9098 2.299 2.299 2.315 2.236 2.315 1,447,621 2.2834 3.17%
2015-01-14 0 2.840 2.830 2.840 2.750 3.020 8,760,500 24,968,478 2.8501 2.229 2.221 2.229 2.158 2.370 11,163,632 2.2366 -4.70%
2015-01-13 0 2.980 2.990 3.000 2.960 3.100 5,440,000 16,460,520 3.0258 2.339 2.346 2.354 2.323 2.433 6,932,271 2.3745 -4.18%
2015-01-12 0 3.110 3.100 3.120 3.100 3.240 1,573,040 4,953,604 3.1491 2.441 2.433 2.448 2.433 2.543 2,004,548 2.4712 -4.31%
2015-01-09 0 3.250 3.230 3.250 3.230 3.410 2,229,700 7,358,570 3.3003 2.550 2.535 2.550 2.535 2.676 2,841,339 2.5898 -4.69%
2015-01-08 0 3.410 3.390 3.420 3.200 3.420 3,130,129 10,437,952 3.3347 2.676 2.660 2.684 2.511 2.684 3,988,769 2.6168 5.25%
2015-01-07 0 3.240 3.210 3.250 3.100 3.270 1,467,380 4,666,556 3.1802 2.543 2.519 2.550 2.433 2.566 1,869,904 2.4956 1.25%
2015-01-06 0 3.200 3.180 3.190 3.020 3.290 4,844,000 15,487,940 3.1973 2.511 2.495 2.503 2.370 2.582 6,172,779 2.5091 1.27%
2015-01-05 0 3.160 3.160 3.180 3.150 3.240 1,032,740 3,276,043 3.1722 2.480 2.480 2.495 2.472 2.543 1,316,036 2.4893 -2.47%
2015-01-02 0 3.240 3.240 3.250 3.130 3.300 1,148,000 3,686,240 3.2110 2.543 2.543 2.550 2.456 2.590 1,462,913 2.5198 2.21%
2014-12-31 0 3.170 3.150 3.170 3.110 3.180 440,660 1,386,446 3.1463 2.488 2.472 2.488 2.441 2.495 561,539 2.4690 0.96%
2014-12-30 0 3.140 3.130 3.160 3.130 3.190 1,268,000 4,006,488 3.1597 2.464 2.456 2.480 2.456 2.503 1,615,831 2.4795 -1.57%
2014-12-29 0 3.190 3.180 3.200 3.110 3.220 1,254,030 3,984,580 3.1774 2.503 2.495 2.511 2.441 2.527 1,598,029 2.4934 2.57%
2014-12-24 0 3.110 3.110 3.140 3.090 3.170 2,240,000 6,995,840 3.1231 2.441 2.441 2.464 2.425 2.488 2,854,464 2.4508 -1.27%
2014-12-23 0 3.150 3.140 3.150 3.080 3.180 5,695,000 17,729,570 3.1132 2.472 2.464 2.472 2.417 2.495 7,257,221 2.4430 2.94%
2014-12-22 0 3.060 3.050 3.060 3.050 3.360 5,068,500 15,764,305 3.1103 2.401 2.393 2.401 2.393 2.637 6,458,863 2.4407 -7.27%
2014-12-19 0 3.300 3.300 3.330 3.280 3.470 3,397,260 11,320,234 3.3322 2.590 2.590 2.613 2.574 2.723 4,329,178 2.6149 0.61%
2014-12-18 0 3.280 3.270 3.300 3.230 3.510 5,256,040 17,315,009 3.2943 2.574 2.566 2.590 2.535 2.754 6,697,848 2.5852 -5.48%
2014-12-17 0 3.470 3.450 3.470 3.420 3.580 3,005,016 10,426,399 3.4697 2.723 2.707 2.723 2.684 2.809 3,829,335 2.7228 -1.70%
2014-12-16 0 3.530 3.530 3.560 3.420 3.600 4,556,300 16,069,239 3.5268 2.770 2.770 2.794 2.684 2.825 5,806,159 2.7676 3.82%
2014-12-15 0 3.400 3.390 3.430 3.380 3.550 5,600,000 19,275,880 3.4421 2.668 2.660 2.692 2.652 2.786 7,136,161 2.7012 -5.29%
2014-12-12 0 3.590 3.580 3.590 3.550 3.750 3,204,880 11,556,199 3.6058 2.817 2.809 2.817 2.786 2.943 4,084,025 2.8296 0.84%
2014-12-11 0 3.560 3.550 3.560 3.530 3.710 7,497,870 26,891,234 3.5865 2.794 2.786 2.794 2.770 2.911 9,554,644 2.8145 -5.82%
2014-12-10 0 3.780 3.770 3.780 3.710 3.850 5,041,340 19,071,530 3.7830 2.966 2.958 2.966 2.911 3.021 6,424,253 2.9687 -0.26%
2014-12-09 0 3.790 3.770 3.790 3.680 3.950 1,618,040 6,067,738 3.7501 2.974 2.958 2.974 2.888 3.100 2,061,892 2.9428 0.26%
2014-12-08 0 3.780 3.780 3.790 3.500 3.970 3,677,000 13,475,520 3.6648 2.966 2.966 2.974 2.747 3.115 4,685,654 2.8759 -0.53%
2014-12-05 0 3.800 3.770 3.800 3.750 4.240 6,426,000 25,648,920 3.9914 2.982 2.958 2.982 2.943 3.327 8,188,745 3.1322 -4.76%
2014-12-04 0 3.990 3.950 4.010 3.900 4.350 6,545,200 27,509,895 4.2031 3.131 3.100 3.147 3.060 3.414 8,340,643 3.2983 -9.32%
2014-12-03 0 4.400 4.380 4.400 4.310 4.470 2,765,640 12,159,704 4.3967 3.453 3.437 3.453 3.382 3.508 3,524,295 3.4503 1.62%
2014-12-02 0 4.330 4.310 4.330 4.290 4.500 3,733,160 16,177,004 4.3333 3.398 3.382 3.398 3.367 3.531 4,757,220 3.4005 -1.81%
2014-12-01 0 4.410 4.400 4.420 4.250 4.550 4,754,000 20,910,560 4.3985 3.461 3.453 3.469 3.335 3.571 6,058,091 3.4517 -1.78%
2014-11-28 0 4.490 4.470 4.490 4.170 4.620 10,958,700 49,042,500 4.4752 3.523 3.508 3.523 3.272 3.625 13,964,830 3.5119 5.65%
2014-11-27 0 4.250 4.230 4.250 4.050 4.250 6,910,800 28,965,554 4.1913 3.335 3.319 3.335 3.178 3.335 8,806,533 3.2891 5.46%
2014-11-26 0 4.030 4.030 4.050 4.010 4.080 2,114,000 8,530,740 4.0354 3.162 3.162 3.178 3.147 3.202 2,693,901 3.1667 -1.95%
2014-11-25 0 4.110 4.100 4.110 4.010 4.120 2,740,000 11,152,900 4.0704 3.225 3.217 3.225 3.147 3.233 3,491,622 3.1942 2.49%
2014-11-24 0 4.010 4.000 4.030 3.960 4.090 2,914,700 11,697,770 4.0134 3.147 3.139 3.162 3.108 3.210 3,714,244 3.1494 2.30%
2014-11-21 0 3.920 3.920 3.950 3.830 4.000 2,881,500 11,355,135 3.9407 3.076 3.076 3.100 3.006 3.139 3,671,937 3.0924 1.03%
2014-11-20 0 3.880 3.880 3.890 3.750 4.140 8,370,000 33,303,840 3.9790 3.045 3.045 3.053 2.943 3.249 10,666,012 3.1224 2.11%
2014-11-19 0 3.800 3.770 3.800 3.690 3.800 1,985,100 7,392,630 3.7241 2.982 2.958 2.982 2.896 2.982 2,529,642 2.9224 1.88%
2014-11-18 0 3.730 3.730 3.740 3.680 3.800 2,057,749 7,668,970 3.7269 2.927 2.927 2.935 2.888 2.982 2,622,219 2.9246 -0.80%
2014-11-17 0 3.760 3.750 3.760 3.660 3.790 1,327,189 4,944,510 3.7256 2.951 2.943 2.951 2.872 2.974 1,691,256 2.9236 -0.27%
2014-11-14 0 3.770 3.750 3.770 3.720 3.830 1,613,200 6,082,620 3.7705 2.958 2.943 2.958 2.919 3.006 2,055,724 2.9589 0.53%
2014-11-13 0 3.750 3.770 3.780 3.680 3.840 3,912,000 14,684,000 3.7536 2.943 2.958 2.966 2.888 3.013 4,985,118 2.9456 -1.57%
2014-11-12 0 3.810 3.800 3.810 3.320 3.850 10,772,840 39,414,106 3.6587 2.990 2.982 2.990 2.605 3.021 13,727,986 2.8711 14.07%
2014-11-11 0 3.340 3.310 3.340 3.250 3.370 2,528,000 8,412,480 3.3277 2.621 2.597 2.621 2.550 2.645 3,221,467 2.6114 1.83%
2014-11-10 0 3.280 3.260 3.280 3.180 3.380 4,808,940 15,688,272 3.2623 2.574 2.558 2.574 2.495 2.652 6,128,102 2.5601 3.47%
2014-11-07 0 3.170 3.150 3.170 3.090 3.220 1,520,000 4,830,120 3.1777 2.488 2.472 2.488 2.425 2.527 1,936,958 2.4937 0.32%
2014-11-06 0 3.160 3.140 3.160 2.970 3.200 3,002,500 9,400,710 3.1310 2.480 2.464 2.480 2.331 2.511 3,826,129 2.4570 7.48%
2014-11-05 0 2.940 2.940 2.970 2.900 3.040 2,543,500 7,537,460 2.9634 2.307 2.307 2.331 2.276 2.386 3,241,219 2.3255 -3.61%
2014-11-04 0 3.050 3.010 3.040 3.000 3.140 2,232,500 6,833,165 3.0608 2.393 2.362 2.386 2.354 2.464 2,844,907 2.4019 -1.61%
2014-11-03 0 3.100 3.100 3.110 3.090 3.250 1,573,000 4,943,420 3.1427 2.433 2.433 2.441 2.425 2.550 2,004,497 2.4662 -3.43%
2014-10-31 0 3.210 3.200 3.210 3.060 3.250 4,960,600 15,870,975 3.1994 2.519 2.511 2.519 2.401 2.550 6,321,365 2.5107 4.56%
2014-10-30 0 3.070 3.060 3.070 3.050 3.230 2,133,923 6,627,961 3.1060 2.409 2.401 2.409 2.393 2.535 2,719,289 2.4374 -3.46%
2014-10-29 0 3.180 3.140 3.200 2.880 3.230 5,194,000 15,925,680 3.0662 2.495 2.464 2.511 2.260 2.535 6,618,790 2.4061 11.19%
2014-10-28 0 2.860 2.860 2.870 2.850 2.950 1,840,000 5,308,160 2.8849 2.244 2.244 2.252 2.236 2.315 2,344,739 2.2639 -1.72%
2014-10-27 0 2.910 2.900 2.930 2.870 2.990 1,224,740 3,573,548 2.9178 2.284 2.276 2.299 2.252 2.346 1,560,704 2.2897 -2.68%
2014-10-24 0 2.990 2.990 3.000 2.940 3.000 528,700 1,580,571 2.9895 2.346 2.346 2.354 2.307 2.354 673,730 2.3460 0.00%
2014-10-23 0 2.990 2.990 3.000 2.920 3.070 697,580 2,088,101 2.9933 2.346 2.346 2.354 2.291 2.409 888,936 2.3490 0.00%
2014-10-22 0 2.990 2.990 3.000 2.980 3.190 2,484,500 7,594,370 3.0567 2.346 2.346 2.354 2.339 2.503 3,166,034 2.3987 -1.97%
2014-10-21 0 3.050 3.040 3.050 2.990 3.190 2,421,504 7,428,307 3.0676 2.393 2.386 2.393 2.346 2.503 3,085,758 2.4073 -2.87%
2014-10-20 0 3.140 3.140 3.170 3.130 3.450 2,852,020 9,059,504 3.1765 2.464 2.464 2.488 2.456 2.707 3,634,370 2.4927 -5.71%
2014-10-17 0 3.330 3.320 3.330 3.240 3.370 1,429,400 4,744,870 3.3195 2.613 2.605 2.613 2.543 2.645 1,821,505 2.6049 2.78%
2014-10-16 0 3.240 3.170 3.240 3.160 3.370 1,716,000 5,514,800 3.2138 2.543 2.488 2.543 2.480 2.645 2,186,724 2.5219 -3.57%
2014-10-15 0 3.360 3.360 3.370 3.360 3.450 576,000 1,962,760 3.4076 2.637 2.637 2.645 2.637 2.707 734,005 2.6740 -0.88%
2014-10-14 0 3.390 3.390 3.400 3.300 3.460 1,360,100 4,648,696 3.4179 2.660 2.660 2.668 2.590 2.715 1,733,195 2.6822 -0.29%
2014-10-13 0 3.400 3.400 3.410 3.250 3.450 2,022,000 6,814,840 3.3703 2.668 2.668 2.676 2.550 2.707 2,576,664 2.6448 0.00%
2014-10-10 0 3.400 3.400 3.410 3.320 3.440 3,374,000 11,402,960 3.3797 2.668 2.668 2.676 2.605 2.699 4,299,537 2.6521 0.89%
2014-10-09 0 3.370 3.370 3.380 3.320 3.480 3,370,000 11,472,140 3.4042 2.645 2.645 2.652 2.605 2.731 4,294,440 2.6714 0.90%
2014-10-08 0 3.340 3.340 3.380 3.100 3.500 3,973,000 13,058,200 3.2867 2.621 2.621 2.652 2.433 2.747 5,062,852 2.5792 1.83%
2014-10-07 0 3.280 3.280 3.300 3.150 3.470 6,140,100 20,107,717 3.2748 2.574 2.574 2.590 2.472 2.723 7,824,418 2.5699 -6.02%
2014-10-06 0 3.490 3.490 3.500 2.700 3.500 16,650,300 51,444,858 3.0897 2.739 2.739 2.747 2.119 2.747 21,217,719 2.4246 30.22%
2014-10-03 0 2.680 2.660 2.690 2.580 2.900 11,042,250 29,759,960 2.6951 2.103 2.087 2.111 2.025 2.276 14,071,299 2.1149 -6.94%
2014-09-30 0 2.880 2.990 3.000 2.830 3.200 11,990,565 34,870,346 2.9081 2.260 2.346 2.354 2.221 2.511 15,279,751 2.2821 -5.57%
2014-09-29 0 3.050 3.040 3.050 2.910 3.280 2,578,000 7,986,500 3.0979 2.393 2.386 2.393 2.284 2.574 3,285,183 2.4311 -7.01%
2014-09-26 0 3.280 3.280 3.330 3.240 3.400 3,281,500 10,893,275 3.3196 2.574 2.574 2.613 2.543 2.668 4,181,663 2.6050 -4.93%
2014-09-25 0 3.450 3.450 3.460 3.390 3.540 1,834,000 6,285,860 3.4274 2.707 2.707 2.715 2.660 2.778 2,337,093 2.6896 -0.58%
2014-09-24 0 3.490 3.490 3.510 3.400 3.550 2,577,420 8,894,957 3.4511 2.723 2.723 2.739 2.653 2.770 3,303,374 2.6927 0.29%
2014-09-23 0 3.480 3.470 3.480 3.450 3.620 1,949,933 6,835,068 3.5053 2.715 2.707 2.715 2.692 2.824 2,499,150 2.7350 -2.52%
2014-09-22 0 3.570 3.560 3.600 3.540 3.750 1,572,020 5,645,150 3.5910 2.785 2.778 2.809 2.762 2.926 2,014,794 2.8018 -1.11%
2014-09-19 0 3.610 3.610 3.650 3.580 3.660 1,322,000 4,804,440 3.6342 2.817 2.817 2.848 2.793 2.856 1,694,354 2.8356 0.84%
2014-09-18 0 3.580 3.570 3.580 3.550 3.630 1,626,000 5,839,340 3.5912 2.793 2.785 2.793 2.770 2.832 2,083,978 2.8020 1.13%
2014-09-17 0 3.540 3.500 3.550 3.470 3.900 6,331,000 22,782,800 3.5986 2.762 2.731 2.770 2.707 3.043 8,114,185 2.8078 -7.33%
2014-09-16 0 3.820 3.810 3.820 3.800 4.030 1,336,000 5,179,740 3.8771 2.981 2.973 2.981 2.965 3.144 1,712,297 3.0250 0.53%
2014-09-15 0 3.800 3.800 3.810 3.710 3.980 2,288,160 8,732,963 3.8166 2.965 2.965 2.973 2.895 3.105 2,932,641 2.9778 -2.31%
2014-09-12 0 3.890 3.880 3.900 3.890 4.030 1,258,000 4,941,180 3.9278 3.035 3.027 3.043 3.035 3.144 1,612,327 3.0646 -0.77%
2014-09-11 0 3.920 3.920 3.930 3.850 4.210 8,710,000 34,938,160 4.0113 3.059 3.059 3.066 3.004 3.285 11,163,252 3.1297 -2.49%
2014-09-10 0 4.020 4.010 4.020 3.690 4.100 14,176,680 55,897,432 3.9429 3.137 3.129 3.137 2.879 3.199 18,169,673 3.0764 10.14%
2014-09-08 0 3.650 3.650 3.660 3.470 3.670 3,005,000 10,844,740 3.6089 2.848 2.848 2.856 2.707 2.863 3,851,386 2.8158 5.19%
2014-09-05 0 3.470 3.470 3.490 3.400 3.540 4,485,500 15,632,575 3.4851 2.707 2.707 2.723 2.653 2.762 5,748,883 2.7192 2.06%
2014-09-04 0 3.400 3.400 3.410 3.350 3.520 3,389,220 11,654,878 3.4388 2.653 2.653 2.661 2.614 2.746 4,343,825 2.6831 0.29%
2014-09-03 0 3.390 3.380 3.390 3.380 3.540 5,381,000 18,313,420 3.4033 2.645 2.637 2.645 2.637 2.762 6,896,608 2.6554 -1.45%
2014-09-02 0 3.440 3.430 3.440 3.360 3.500 5,160,500 17,738,425 3.4373 2.684 2.676 2.684 2.622 2.731 6,614,003 2.6820 2.08%
2014-09-01 0 3.370 3.360 3.430 3.360 4.000 14,141,629 50,501,680 3.5711 2.629 2.622 2.676 2.622 3.121 18,124,750 2.7863 -16.17%
2014-08-29 0 4.020 4.010 4.050 3.960 4.270 8,861,000 35,859,340 4.0469 3.137 3.129 3.160 3.090 3.332 11,356,783 3.1575 -3.60%
2014-08-28 0 4.170 4.100 4.170 4.100 4.230 1,652,000 6,865,040 4.1556 3.254 3.199 3.254 3.199 3.300 2,117,301 3.2424 1.21%
2014-08-27 0 4.120 4.110 4.170 3.980 4.250 5,770,000 23,933,360 4.1479 3.215 3.207 3.254 3.105 3.316 7,395,174 3.2363 3.00%
2014-08-26 0 4.000 3.990 4.000 3.850 4.450 19,794,000 79,900,730 4.0366 3.121 3.113 3.121 3.004 3.472 25,369,163 3.1495 -9.30%
2014-08-25 0 4.410 4.390 4.410 4.350 4.800 9,730,500 43,894,920 4.5111 3.441 3.425 3.441 3.394 3.745 12,471,185 3.5197 -9.82%
2014-08-22 0 4.890 4.890 4.900 4.830 5.090 3,212,000 15,867,960 4.9402 3.815 3.815 3.823 3.769 3.971 4,116,690 3.8545 -3.93%
2014-08-21 0 5.090 5.070 5.100 5.010 5.200 897,200 4,556,856 5.0790 3.971 3.956 3.979 3.909 4.057 1,149,905 3.9628 -0.59%
2014-08-20 0 5.120 5.060 5.120 5.070 5.180 3,549,750 18,196,480 5.1261 3.995 3.948 3.995 3.956 4.042 4,549,570 3.9996 -1.16%
2014-08-19 0 5.180 5.160 5.180 5.070 5.200 1,930,700 9,877,353 5.1159 4.042 4.026 4.042 3.956 4.057 2,474,500 3.9917 2.17%
2014-08-18 0 5.070 5.070 5.080 5.040 5.340 6,676,800 34,293,453 5.1362 3.956 3.956 3.964 3.932 4.166 8,557,383 4.0075 -6.11%
2014-08-15 0 5.400 5.400 5.430 5.340 5.600 2,279,000 12,450,860 5.4633 4.213 4.213 4.237 4.166 4.369 2,920,901 4.2627 -1.82%
2014-08-14 0 5.500 5.500 5.510 5.400 5.650 2,140,015 11,809,478 5.5184 4.291 4.291 4.299 4.213 4.408 2,742,770 4.3057 1.85%
2014-08-13 0 5.400 5.370 5.410 5.160 5.400 2,204,000 11,626,600 5.2752 4.213 4.190 4.221 4.026 4.213 2,824,777 4.1159 2.86%
2014-08-12 0 5.250 5.250 5.270 5.020 5.270 2,829,880 14,534,793 5.1362 4.096 4.096 4.112 3.917 4.112 3,626,942 4.0075 1.74%
2014-08-11 0 5.160 5.150 5.160 5.140 5.330 1,010,124 5,291,287 5.2383 4.026 4.018 4.026 4.010 4.159 1,294,635 4.0871 -1.15%
2014-08-08 0 5.220 5.220 5.240 5.090 5.330 3,322,000 17,333,920 5.2179 4.073 4.073 4.088 3.971 4.159 4,257,672 4.0712 -2.06%
2014-08-07 0 5.330 5.300 5.330 5.300 5.460 2,873,000 15,313,180 5.3300 4.159 4.135 4.159 4.135 4.260 3,682,207 4.1587 -2.20%
2014-08-06 0 5.450 5.440 5.480 5.420 5.520 543,140 2,955,831 5.4421 4.252 4.244 4.276 4.229 4.307 696,120 4.2461 -0.37%
2014-08-05 0 5.470 5.450 5.470 5.400 5.550 360,140 1,963,710 5.4526 4.268 4.252 4.268 4.213 4.330 461,577 4.2544 -1.26%
2014-08-04 0 5.540 5.500 5.540 5.480 5.590 638,800 3,535,157 5.5341 4.323 4.291 4.323 4.276 4.362 818,724 4.3179 2.40%
2014-08-01 0 5.410 5.400 5.470 5.380 5.500 2,128,000 11,499,640 5.4040 4.221 4.213 4.268 4.198 4.291 2,727,371 4.2164 -1.10%
2014-07-31 0 5.470 5.420 5.470 5.340 5.700 1,498,500 8,200,841 5.4727 4.268 4.229 4.268 4.166 4.447 1,920,566 4.2700 -1.26%
2014-07-30 0 5.540 5.570 5.580 5.540 5.890 1,956,080 11,084,012 5.6664 4.323 4.346 4.354 4.323 4.596 2,507,028 4.4212 -5.62%
2014-07-29 0 5.870 5.860 5.870 5.740 5.940 2,515,620 14,726,820 5.8542 4.580 4.572 4.580 4.479 4.635 3,224,168 4.5676 2.26%
2014-07-28 0 5.740 5.710 5.730 5.450 5.750 1,860,000 10,509,746 5.6504 4.479 4.455 4.471 4.252 4.486 2,383,886 4.4087 4.36%
2014-07-25 0 5.500 5.480 5.500 5.480 5.560 1,225,000 6,732,360 5.4958 4.291 4.276 4.291 4.276 4.338 1,570,033 4.2880 -1.08%
2014-07-24 0 5.560 5.560 5.590 5.500 5.660 1,919,500 10,661,260 5.5542 4.338 4.338 4.362 4.291 4.416 2,460,145 4.3336 -2.46%
2014-07-23 0 5.700 5.700 5.710 5.610 5.900 2,148,240 12,190,172 5.6745 4.447 4.447 4.455 4.377 4.603 2,753,312 4.4275 1.79%
2014-07-22 0 5.600 5.600 5.630 5.510 5.640 837,300 4,693,919 5.6060 4.369 4.369 4.393 4.299 4.401 1,073,133 4.3740 1.63%
2014-07-21 0 5.510 5.500 5.560 5.500 5.620 965,460 5,331,390 5.5221 4.299 4.291 4.338 4.291 4.385 1,237,391 4.3086 0.00%
2014-07-18 0 5.510 5.510 5.530 5.500 5.580 1,689,100 9,331,125 5.5243 4.299 4.299 4.315 4.291 4.354 2,164,851 4.3103 -2.99%
2014-07-17 0 5.680 5.680 5.720 5.650 5.740 1,214,120 6,914,498 5.6951 4.432 4.432 4.463 4.408 4.479 1,556,088 4.4435 -0.53%
2014-07-16 0 5.710 5.690 5.710 5.650 5.730 2,091,000 11,898,850 5.6905 4.455 4.440 4.455 4.408 4.471 2,679,950 4.4400 0.18%
2014-07-15 0 5.700 5.700 5.710 5.650 5.750 633,000 3,607,940 5.6997 4.447 4.447 4.455 4.408 4.486 811,290 4.4472 0.53%
2014-07-14 0 5.670 5.670 5.690 5.490 5.770 1,901,673 10,808,785 5.6838 4.424 4.424 4.440 4.284 4.502 2,437,297 4.4347 1.80%
2014-07-11 0 5.570 5.550 5.570 5.490 5.670 1,156,400 6,433,228 5.5632 4.346 4.330 4.346 4.284 4.424 1,482,111 4.3406 -1.24%
2014-07-10 0 5.640 5.630 5.660 5.550 5.750 721,380 4,068,722 5.6402 4.401 4.393 4.416 4.330 4.486 924,563 4.4007 1.62%
2014-07-09 0 5.550 5.540 5.570 5.510 5.690 1,252,300 6,974,231 5.5691 4.330 4.323 4.346 4.299 4.440 1,605,022 4.3453 -3.98%
2014-07-08 0 5.780 5.760 5.800 5.700 6.000 2,838,000 16,582,122 5.8429 4.510 4.494 4.525 4.447 4.681 3,637,349 4.5588 -4.78%
2014-07-07 0 6.070 6.020 6.080 5.870 6.220 4,857,020 28,911,187 5.9525 4.736 4.697 4.744 4.580 4.853 6,225,045 4.6443 -1.46%
2014-07-04 0 6.160 6.160 6.190 5.800 6.300 10,502,720 64,660,863 6.1566 4.806 4.806 4.830 4.525 4.916 13,460,908 4.8036 5.30%
2014-07-03 0 5.850 5.850 5.880 5.110 5.940 9,125,400 51,362,269 5.6285 4.564 4.564 4.588 3.987 4.635 11,695,653 4.3916 14.93%
2014-07-02 0 5.090 5.070 5.090 4.900 5.140 3,864,400 19,427,138 5.0272 3.971 3.956 3.971 3.823 4.010 4,952,844 3.9224 0.00%
2014-06-30 0 5.090 5.080 5.110 4.940 5.120 5,898,960 29,743,653 5.0422 3.971 3.964 3.987 3.854 3.995 7,560,457 3.9341 2.41%
2014-06-27 0 4.970 4.960 5.000 4.940 5.250 2,917,640 14,698,796 5.0379 3.878 3.870 3.901 3.854 4.096 3,739,420 3.9308 -4.42%
2014-06-26 0 5.200 5.200 5.210 4.980 5.250 2,594,300 13,281,425 5.1195 4.057 4.057 4.065 3.886 4.096 3,325,009 3.9944 4.00%
2014-06-25 0 5.000 4.980 5.000 4.950 5.020 644,000 3,212,280 4.9880 3.901 3.886 3.901 3.862 3.917 825,389 3.8918 -0.40%
2014-06-24 0 5.020 5.010 5.080 4.800 5.130 2,077,808 10,309,491 4.9617 3.917 3.909 3.964 3.745 4.003 2,663,042 3.8713 0.60%
2014-06-23 0 4.990 4.980 4.990 4.970 5.300 3,743,620 19,091,801 5.0998 3.893 3.886 3.893 3.878 4.135 4,798,045 3.9791 -4.77%
2014-06-20 0 5.240 5.240 5.250 5.160 5.280 2,688,260 14,031,884 5.2197 4.088 4.088 4.096 4.026 4.120 3,445,433 4.0726 0.77%
2014-06-19 0 5.200 5.190 5.200 5.190 5.460 2,156,260 11,458,547 5.3141 4.057 4.049 4.057 4.049 4.260 2,763,591 4.1463 -0.19%
2014-06-18 0 5.210 5.200 5.210 5.170 5.280 2,417,900 12,591,025 5.2074 4.065 4.057 4.065 4.034 4.120 3,098,924 4.0630 -1.70%
2014-06-17 0 5.350 5.320 5.360 5.270 5.600 4,234,708 22,744,122 5.3709 4.135 4.112 4.143 4.073 4.329 5,478,655 4.1514 -4.46%
2014-06-16 0 5.600 5.600 5.610 5.550 5.740 618,200 3,468,339 5.6104 4.329 4.329 4.336 4.290 4.437 799,796 4.3365 0.00%
2014-06-13 0 5.600 5.610 5.630 5.600 5.710 1,632,560 9,224,444 5.6503 4.329 4.336 4.352 4.329 4.414 2,112,125 4.3674 -1.58%
2014-06-12 0 5.690 5.680 5.690 5.520 5.800 3,247,310 18,504,806 5.6985 4.398 4.390 4.398 4.267 4.483 4,201,209 4.4046 1.07%
2014-06-11 0 5.630 5.630 5.650 5.620 5.940 5,902,000 33,790,380 5.7252 4.352 4.352 4.367 4.344 4.591 7,635,715 4.4253 -5.70%
2014-06-10 0 5.970 5.950 5.990 5.940 6.100 1,001,000 6,011,480 6.0055 4.614 4.599 4.630 4.591 4.715 1,295,044 4.6419 -2.93%
2014-06-09 0 6.150 6.130 6.180 6.060 6.200 1,436,000 8,795,720 6.1252 4.754 4.738 4.777 4.684 4.792 1,857,826 4.7344 1.32%
2014-06-06 0 6.070 6.060 6.100 5.980 6.260 1,612,000 9,795,160 6.0764 4.692 4.684 4.715 4.622 4.839 2,085,526 4.6967 -1.30%
2014-06-05 0 6.150 6.140 6.150 6.150 6.260 1,859,843 11,524,505 6.1965 4.754 4.746 4.754 4.754 4.839 2,406,173 4.7896 0.99%
2014-06-04 0 6.090 6.070 6.100 6.050 6.180 841,900 5,140,014 6.1053 4.707 4.692 4.715 4.676 4.777 1,089,208 4.7190 -1.77%
2014-06-03 0 6.200 6.170 6.210 6.150 6.400 6,253,810 38,787,055 6.2021 4.792 4.769 4.800 4.754 4.947 8,090,869 4.7939 0.49%
2014-05-30 0 6.170 5.970 6.320 5.910 6.310 5,028,000 30,357,080 6.0376 4.769 4.614 4.885 4.568 4.877 6,504,977 4.6667 2.83%
2014-05-29 0 6.000 5.940 6.000 5.900 6.040 1,640,000 9,798,680 5.9748 4.638 4.591 4.638 4.560 4.669 2,121,751 4.6182 -1.15%
2014-05-28 0 6.070 6.030 6.080 5.910 6.090 1,038,750 6,263,447 6.0298 4.692 4.661 4.700 4.568 4.707 1,343,883 4.6607 0.33%
2014-05-27 0 6.050 6.020 6.050 6.000 6.150 904,600 5,503,612 6.0840 4.676 4.653 4.676 4.638 4.754 1,170,327 4.7026 -0.66%
2014-05-26 0 6.090 6.050 6.100 6.030 6.180 1,072,500 6,542,040 6.0998 4.707 4.676 4.715 4.661 4.777 1,387,547 4.7148 0.50%
2014-05-23 0 6.060 6.050 6.070 6.000 6.200 1,184,000 7,213,400 6.0924 4.684 4.676 4.692 4.638 4.792 1,531,800 4.7091 -2.42%
2014-05-22 0 6.210 6.180 6.210 6.130 6.250 1,944,000 12,047,640 6.1973 4.800 4.777 4.800 4.738 4.831 2,515,051 4.7902 -0.16%
2014-05-21 0 6.220 6.200 6.240 5.720 6.320 4,233,000 25,897,670 6.1180 4.808 4.792 4.823 4.421 4.885 5,476,445 4.7289 7.61%
2014-05-20 0 5.780 5.780 5.830 5.710 5.830 3,122,000 18,011,720 5.7693 4.468 4.468 4.506 4.414 4.506 4,039,089 4.4594 0.87%
2014-05-19 0 5.730 5.730 5.740 5.670 5.820 2,808,300 16,058,375 5.7182 4.429 4.429 4.437 4.383 4.499 3,633,239 4.4199 -2.39%
2014-05-16 0 5.870 5.840 5.870 5.720 5.980 2,405,100 14,052,055 5.8426 4.537 4.514 4.537 4.421 4.622 3,111,599 4.5160 1.03%
2014-05-15 0 5.810 5.790 5.830 5.690 6.000 2,068,020 11,987,874 5.7968 4.491 4.475 4.506 4.398 4.638 2,675,502 4.4806 0.17%
2014-05-14 0 5.800 5.790 5.830 5.450 5.850 1,593,700 9,059,770 5.6847 4.483 4.475 4.506 4.213 4.522 2,061,850 4.3940 0.69%
2014-05-13 0 5.760 5.750 5.870 5.700 5.950 1,202,000 6,971,240 5.7997 4.452 4.444 4.537 4.406 4.599 1,555,088 4.4829 -1.71%
2014-05-12 0 5.860 5.850 5.930 5.750 5.940 1,212,200 7,128,658 5.8808 4.529 4.522 4.584 4.444 4.591 1,568,284 4.5455 -0.51%
2014-05-09 0 5.890 5.800 5.890 5.640 5.960 4,270,520 24,795,664 5.8062 4.553 4.483 4.553 4.359 4.607 5,524,987 4.4879 -1.51%
2014-05-08 0 5.980 5.970 6.000 5.700 6.400 8,531,000 50,816,538 5.9567 4.622 4.614 4.638 4.406 4.947 11,036,984 4.6042 -7.72%
2014-05-07 0 6.480 6.400 6.480 6.150 6.520 6,198,450 39,433,490 6.3618 5.009 4.947 5.009 4.754 5.040 8,019,247 4.9174 4.52%
2014-05-05 0 6.200 6.180 6.200 6.000 6.270 2,743,000 16,827,378 6.1347 4.792 4.777 4.792 4.638 4.846 3,548,757 4.7418 3.16%
2014-05-02 0 6.010 5.990 6.060 5.800 6.060 3,866,560 23,069,677 5.9665 4.645 4.630 4.684 4.483 4.684 5,002,363 4.6118 4.52%
2014-04-30 0 5.750 5.750 5.760 5.710 6.120 2,577,030 15,226,934 5.9087 4.444 4.444 4.452 4.414 4.730 3,334,034 4.5671 -3.04%
2014-04-29 0 5.930 5.910 5.940 5.700 6.150 4,934,000 28,838,040 5.8448 4.584 4.568 4.591 4.406 4.754 6,383,364 4.5177 -3.26%
2014-04-28 0 6.130 6.120 6.140 6.090 6.500 2,026,320 12,616,349 6.2262 4.738 4.730 4.746 4.707 5.024 2,621,552 4.8125 -5.69%
2014-04-25 0 6.500 6.410 6.550 6.410 6.620 1,593,100 10,418,388 6.5397 5.024 4.955 5.063 4.955 5.117 2,061,074 5.0548 -2.40%
2014-04-24 0 6.660 6.630 6.680 6.500 6.950 1,512,000 10,105,880 6.6838 5.148 5.125 5.163 5.024 5.372 1,956,151 5.1662 -2.35%
2014-04-23 0 6.820 6.820 6.840 6.750 6.880 2,306,400 15,686,492 6.8013 5.271 5.271 5.287 5.217 5.318 2,983,906 5.2570 0.89%
2014-04-22 0 6.760 6.760 6.800 6.520 6.950 7,671,600 51,843,329 6.7578 5.225 5.225 5.256 5.040 5.372 9,925,135 5.2234 4.00%
2014-04-17 0 6.500 6.500 6.520 6.300 6.650 2,938,000 18,860,600 6.4195 5.024 5.024 5.040 4.870 5.140 3,801,039 4.9620 3.17%
2014-04-16 0 6.300 6.300 6.340 6.130 6.360 2,367,000 14,669,900 6.1977 4.870 4.870 4.900 4.738 4.916 3,062,307 4.7905 2.61%
2014-04-15 0 6.140 6.140 6.160 6.080 6.380 2,712,600 16,750,738 6.1752 4.746 4.746 4.761 4.700 4.931 3,509,427 4.7731 -3.46%
2014-04-14 0 6.360 6.360 6.400 6.290 6.700 1,706,000 11,057,920 6.4818 4.916 4.916 4.947 4.862 5.179 2,207,138 5.0101 -0.31%
2014-04-11 0 6.380 6.340 6.400 6.310 6.500 1,616,500 10,331,410 6.3912 4.931 4.900 4.947 4.877 5.024 2,091,347 4.9401 -2.89%
2014-04-10 0 6.570 6.550 6.580 6.450 6.640 3,291,300 21,404,289 6.5033 5.078 5.063 5.086 4.986 5.132 4,258,121 5.0267 0.15%
2014-04-09 0 6.560 6.560 6.570 6.400 6.720 1,455,000 9,485,100 6.5190 5.071 5.071 5.078 4.947 5.194 1,882,407 5.0388 -0.61%
2014-04-08 0 6.600 6.600 6.630 6.550 6.800 4,182,400 27,777,026 6.6414 5.101 5.101 5.125 5.063 5.256 5,410,982 5.1335 0.46%
2014-04-07 0 6.570 6.570 6.580 6.500 6.700 2,916,100 19,237,289 6.5969 5.078 5.078 5.086 5.024 5.179 3,772,705 5.0991 -1.94%
2014-04-04 0 6.700 6.680 6.730 6.480 6.740 6,615,200 43,456,368 6.5692 5.179 5.163 5.202 5.009 5.210 8,558,418 5.0776 0.60%
2014-04-03 0 6.660 6.650 6.670 6.610 7.050 4,466,677 30,068,072 6.7316 5.148 5.140 5.156 5.109 5.449 5,778,765 5.2032 -3.90%
2014-04-02 0 6.930 6.900 6.950 6.530 7.050 8,135,080 55,187,435 6.7839 5.357 5.333 5.372 5.047 5.449 10,524,763 5.2436 0.00%
2014-04-01 0 6.930 6.900 6.930 6.100 6.960 12,427,860 82,366,609 6.6276 5.357 5.333 5.357 4.715 5.380 16,078,549 5.1228 15.50%
2014-03-31 0 6.000 6.000 6.020 5.910 6.280 4,058,360 24,423,142 6.0180 4.638 4.638 4.653 4.568 4.854 5,250,505 4.6516 0.00%
2014-03-28 0 6.000 6.000 6.020 5.500 6.100 8,406,200 50,044,816 5.9533 4.638 4.638 4.653 4.251 4.715 10,875,524 4.6016 7.33%
2014-03-27 0 5.590 5.620 5.640 5.250 6.300 11,666,000 66,900,792 5.7347 4.321 4.344 4.359 4.058 4.870 15,092,892 4.4326 -11.83%
2014-03-26 0 6.340 6.290 6.340 6.000 6.430 5,458,170 34,366,199 6.2963 4.900 4.862 4.900 4.638 4.970 7,061,510 4.8667 -1.40%
2014-03-25 0 6.430 6.410 6.430 6.370 6.700 2,626,460 16,986,181 6.4673 4.970 4.955 4.970 4.924 5.179 3,397,984 4.9989 -4.46%
2014-03-24 0 6.730 6.700 6.800 6.220 6.860 6,455,000 42,277,370 6.5496 5.202 5.179 5.256 4.808 5.302 8,351,159 5.0625 1.05%
2014-03-21 0 6.660 6.660 6.690 6.580 7.000 7,302,000 49,709,020 6.8076 5.148 5.148 5.171 5.086 5.411 9,446,965 5.2619 -4.86%
2014-03-20 0 7.000 6.980 7.040 6.820 7.160 2,671,571 18,720,367 7.0073 5.411 5.395 5.442 5.271 5.534 3,456,346 5.4162 -3.45%
2014-03-19 0 7.250 7.220 7.250 7.020 7.300 1,742,560 12,481,600 7.1628 5.604 5.581 5.604 5.426 5.643 2,254,438 5.5365 -1.09%
2014-03-18 0 7.330 7.280 7.360 7.260 7.520 4,150,200 30,475,560 7.3432 5.666 5.627 5.689 5.612 5.813 5,369,323 5.6759 0.96%
2014-03-17 0 7.260 7.230 7.280 6.960 7.300 4,931,000 35,561,101 7.2117 5.612 5.588 5.627 5.380 5.643 6,379,483 5.5743 3.86%
2014-03-14 0 6.990 6.980 6.990 6.880 7.220 8,302,120 58,070,756 6.9947 5.403 5.395 5.403 5.318 5.581 10,740,871 5.4065 -3.59%
2014-03-13 0 7.250 7.210 7.250 7.000 7.600 7,784,200 56,950,014 7.3161 5.604 5.573 5.604 5.411 5.874 10,070,812 5.6550 -4.61%
2014-03-12 0 7.600 7.600 7.620 7.440 7.790 4,030,500 30,402,705 7.5432 5.874 5.874 5.890 5.751 6.021 5,214,461 5.8305 -0.78%
2014-03-11 0 7.660 7.630 7.660 7.300 7.850 9,000,980 68,148,179 7.5712 5.921 5.898 5.921 5.643 6.068 11,645,021 5.8521 4.22%
2014-03-10 0 7.350 7.300 7.370 7.150 7.490 5,026,860 36,709,045 7.3026 5.681 5.643 5.697 5.527 5.789 6,503,502 5.6445 -0.94%
2014-03-07 0 7.420 7.390 7.420 7.200 7.480 10,420,426 76,840,317 7.3740 5.735 5.712 5.735 5.565 5.782 13,481,430 5.6997 5.10%
2014-03-06 0 7.060 7.100 7.110 6.910 7.210 9,255,245 65,734,324 7.1024 5.457 5.488 5.496 5.341 5.573 11,973,977 5.4898 2.17%
2014-03-05 0 6.910 6.880 6.920 6.600 7.050 18,989,630 130,923,156 6.8945 5.341 5.318 5.349 5.101 5.449 24,567,841 5.3290 7.63%
2014-03-04 0 6.420 6.420 6.430 6.080 6.470 6,368,680 39,786,748 6.2473 4.962 4.962 4.970 4.700 5.001 8,239,482 4.8288 4.05%
2014-03-03 0 6.170 6.110 6.160 6.030 6.220 3,091,660 18,901,785 6.1138 4.769 4.723 4.761 4.661 4.808 3,999,836 4.7256 -1.12%
2014-02-28 0 6.240 6.220 6.250 6.130 6.280 13,974,440 86,818,460 6.2127 4.823 4.808 4.831 4.738 4.854 18,079,437 4.8021 1.96%
2014-02-27 0 6.120 6.120 6.130 5.950 6.160 5,804,600 35,276,799 6.0774 4.730 4.730 4.738 4.599 4.761 7,509,703 4.6975 3.90%
2014-02-26 0 5.890 5.850 5.920 5.810 6.120 5,639,000 33,376,230 5.9188 4.553 4.522 4.576 4.491 4.730 7,295,458 4.5749 -2.48%
2014-02-25 0 6.040 6.050 6.080 5.800 6.210 15,582,600 94,987,914 6.0958 4.669 4.676 4.700 4.483 4.800 20,159,995 4.7117 3.60%
2014-02-24 0 5.830 5.800 5.830 5.720 5.830 3,441,100 19,932,928 5.7926 4.506 4.483 4.506 4.421 4.506 4,451,924 4.4774 1.39%
2014-02-21 0 5.750 5.740 5.750 5.740 5.900 3,570,100 20,673,105 5.7906 4.444 4.437 4.444 4.437 4.560 4,618,818 4.4758 -0.86%
2014-02-20 0 5.800 5.760 5.830 5.670 5.830 1,762,900 10,104,969 5.7320 4.483 4.452 4.506 4.383 4.506 2,280,753 4.4305 1.40%
2014-02-19 0 5.720 5.710 5.720 5.700 5.800 3,364,700 19,346,506 5.7498 4.421 4.414 4.421 4.406 4.483 4,353,082 4.4443 -1.55%
2014-02-18 0 5.810 5.810 5.820 5.790 5.930 4,114,900 24,104,877 5.8579 4.491 4.491 4.499 4.475 4.584 5,323,653 4.5279 -0.51%
2014-02-17 0 5.840 5.830 5.840 5.700 5.920 6,301,600 36,728,659 5.8285 4.514 4.506 4.514 4.406 4.576 8,152,697 4.5051 2.46%
2014-02-14 0 5.700 5.680 5.690 5.600 5.850 2,914,600 16,648,410 5.7121 4.406 4.390 4.398 4.329 4.522 3,770,765 4.4151 0.00%
2014-02-13 0 5.700 5.660 5.700 5.630 5.860 2,682,200 15,267,002 5.6920 4.406 4.375 4.406 4.352 4.529 3,470,097 4.3996 0.00%
2014-02-12 0 5.700 5.680 5.700 5.500 5.930 4,217,605 23,941,805 5.6766 4.406 4.390 4.406 4.251 4.584 5,456,528 4.3877 -2.23%
2014-02-11 0 5.830 5.810 5.830 5.740 6.030 12,799,800 75,399,295 5.8907 4.506 4.491 4.506 4.437 4.661 16,559,746 4.5532 1.57%
2014-02-10 0 5.740 5.740 5.750 5.330 5.750 16,808,540 93,660,218 5.5722 4.437 4.437 4.444 4.120 4.444 21,746,055 4.3070 7.89%
2014-02-07 0 5.320 5.280 5.330 5.010 5.330 4,659,500 23,979,400 5.1463 4.112 4.081 4.120 3.872 4.120 6,028,230 3.9779 7.69%
2014-02-06 0 4.940 4.940 4.950 4.790 4.950 1,773,500 8,639,905 4.8717 3.818 3.818 3.826 3.702 3.826 2,294,466 3.7655 2.49%
2014-02-05 0 4.820 4.820 4.830 4.700 5.040 3,344,640 16,263,845 4.8627 3.726 3.726 3.733 3.633 3.896 4,327,129 3.7586 -1.63%
2014-02-04 0 4.900 4.900 4.920 4.750 5.150 8,645,000 41,973,235 4.8552 3.787 3.787 3.803 3.671 3.981 11,184,472 3.7528 -3.92%
2014-01-30 0 5.100 5.060 5.150 4.990 5.200 2,797,000 14,223,580 5.0853 3.942 3.911 3.981 3.857 4.019 3,618,620 3.9307 -1.35%
2014-01-29 0 5.170 5.170 5.190 5.160 5.300 2,445,160 12,745,971 5.2127 3.996 3.996 4.012 3.988 4.097 3,163,427 4.0292 -0.96%
2014-01-28 0 5.220 5.200 5.210 4.950 5.280 4,106,600 21,470,082 5.2282 4.035 4.019 4.027 3.826 4.081 5,312,915 4.0411 5.03%
2014-01-27 0 4.970 4.990 5.000 4.710 5.070 9,334,200 45,595,126 4.8847 3.842 3.857 3.865 3.641 3.919 12,076,125 3.7756 -4.42%
2014-01-24 0 5.200 5.200 5.210 5.170 5.450 3,505,340 18,398,085 5.2486 4.019 4.019 4.027 3.996 4.213 4,535,035 4.0569 -1.14%
2014-01-23 0 5.260 5.260 5.290 4.940 5.390 6,639,660 34,530,958 5.2007 4.066 4.066 4.089 3.818 4.166 8,590,063 4.0199 -0.94%
2014-01-22 0 5.310 5.310 5.320 5.290 5.600 4,156,120 22,391,730 5.3877 4.104 4.104 4.112 4.089 4.329 5,376,982 4.1644 -3.10%
2014-01-21 0 5.480 5.480 5.500 5.480 5.690 2,932,680 16,226,652 5.5330 4.236 4.236 4.251 4.236 4.398 3,794,156 4.2767 -2.14%
2014-01-20 0 5.600 5.590 5.600 5.590 5.760 7,755,740 43,881,587 5.6579 4.329 4.321 4.329 4.321 4.452 10,033,992 4.3733 0.00%
2014-01-17 0 5.600 5.610 5.620 5.300 5.770 10,174,700 56,960,151 5.5982 4.329 4.336 4.344 4.097 4.460 13,163,522 4.3271 3.90%
2014-01-16 0 5.390 5.390 5.400 5.280 5.560 4,509,500 24,330,611 5.3954 4.166 4.166 4.174 4.081 4.298 5,834,167 4.1704 -0.37%
2014-01-15 0 5.410 5.410 5.420 5.400 5.580 5,024,260 27,548,807 5.4832 4.182 4.182 4.189 4.174 4.313 6,500,138 4.2382 -0.73%
2014-01-14 0 5.450 5.460 5.490 5.140 5.590 15,341,960 84,069,928 5.4797 4.213 4.220 4.243 3.973 4.321 19,848,667 4.2355 3.42%
2014-01-13 0 5.270 5.270 5.320 5.120 5.500 10,004,820 52,443,548 5.2418 4.073 4.073 4.112 3.957 4.251 12,943,740 4.0517 -0.57%
2014-01-10 0 5.300 5.290 5.340 5.200 5.590 6,181,944 32,934,248 5.3275 4.097 4.089 4.128 4.019 4.321 7,997,892 4.1179 -0.75%
2014-01-09 0 5.340 5.340 5.350 4.900 5.800 21,845,380 119,058,788 5.4501 4.128 4.128 4.135 3.787 4.483 28,262,469 4.2126 -1.11%
2014-01-08 0 5.400 5.390 5.420 4.900 5.500 45,366,010 240,191,224 5.2945 4.174 4.166 4.189 3.787 4.251 58,692,293 4.0924 13.92%
2014-01-07 0 4.740 4.720 4.750 4.080 4.850 50,984,960 234,725,941 4.6038 3.664 3.648 3.671 3.154 3.749 65,961,811 3.5585 15.89%
2014-01-06 0 4.090 4.080 4.130 4.010 4.180 6,530,600 26,784,076 4.1013 3.161 3.154 3.192 3.100 3.231 8,448,966 3.1701 1.49%
2014-01-03 0 4.030 4.020 4.030 4.000 4.140 7,251,800 29,565,153 4.0769 3.115 3.107 3.115 3.092 3.200 9,382,019 3.1513 -1.23%
2014-01-02 0 4.080 4.080 4.090 4.000 4.150 4,262,080 17,278,188 4.0539 3.154 3.154 3.161 3.092 3.208 5,514,068 3.1335 -0.24%
2013-12-31 0 4.090 4.080 4.100 3.860 4.290 11,233,020 45,814,891 4.0786 3.161 3.154 3.169 2.984 3.316 14,532,724 3.1525 7.35%
2013-12-30 0 3.810 3.810 3.820 3.790 3.900 2,899,000 11,113,714 3.8336 2.945 2.945 2.953 2.929 3.014 3,750,582 2.9632 1.60%
2013-12-27 0 3.750 3.780 3.800 3.600 3.800 3,214,420 12,038,662 3.7452 2.899 2.922 2.937 2.783 2.937 4,158,657 2.8948 -1.06%
2013-12-24 0 3.790 3.780 3.790 3.650 3.840 2,387,760 9,030,880 3.7822 2.929 2.922 2.929 2.821 2.968 3,089,165 2.9234 1.88%
2013-12-23 0 3.720 3.710 3.740 3.200 3.820 9,617,740 34,511,592 3.5883 2.875 2.868 2.891 2.473 2.953 12,442,955 2.7736 14.11%
2013-12-20 0 3.260 3.240 3.300 2.990 3.410 13,031,000 41,459,225 3.1816 2.520 2.504 2.551 2.311 2.636 16,858,861 2.4592 -4.68%
2013-12-19 0 3.420 3.390 3.460 3.390 3.720 7,343,500 25,730,570 3.5039 2.643 2.620 2.674 2.620 2.875 9,500,656 2.7083 -6.30%
2013-12-18 0 3.650 3.630 3.650 3.590 3.750 3,440,400 12,659,242 3.6796 2.821 2.806 2.821 2.775 2.899 4,451,019 2.8441 -0.54%
2013-12-17 0 3.670 3.670 3.680 3.450 3.960 15,103,060 54,935,145 3.6374 2.837 2.837 2.844 2.667 3.061 19,539,590 2.8115 -4.43%
2013-12-16 0 3.840 3.830 3.850 3.800 4.070 4,852,220 19,120,520 3.9406 2.968 2.960 2.976 2.937 3.146 6,277,561 3.0459 -5.65%
2013-12-13 0 4.070 4.070 4.100 4.010 4.130 1,497,300 6,120,252 4.0875 3.146 3.146 3.169 3.100 3.192 1,937,132 3.1594 0.00%
2013-12-12 0 4.070 4.070 4.090 4.030 4.190 2,270,500 9,273,235 4.0842 3.146 3.146 3.161 3.115 3.239 2,937,460 3.1569 -0.49%
2013-12-11 0 4.090 4.070 4.120 4.070 4.230 3,381,400 13,935,552 4.1212 3.161 3.146 3.185 3.146 3.270 4,374,688 3.1855 -3.08%
2013-12-10 0 4.220 4.200 4.260 3.970 4.270 10,007,300 41,299,026 4.1269 3.262 3.246 3.293 3.069 3.300 12,946,948 3.1899 0.24%
2013-12-09 0 4.210 4.200 4.210 4.190 4.400 3,554,500 15,165,865 4.2667 3.254 3.246 3.254 3.239 3.401 4,598,636 3.2979 -1.64%
2013-12-06 0 4.280 4.270 4.280 4.280 4.560 11,890,040 52,529,327 4.4179 3.308 3.300 3.308 3.308 3.525 15,382,744 3.4148 -0.47%
2013-12-05 0 4.300 4.270 4.280 4.260 4.380 7,961,800 34,433,311 4.3248 3.324 3.300 3.308 3.293 3.386 10,300,582 3.3429 0.94%
2013-12-04 0 4.260 4.260 4.270 4.150 4.270 3,931,800 16,581,285 4.2172 3.293 3.293 3.300 3.208 3.300 5,086,768 3.2597 0.47%
2013-12-03 0 4.240 4.210 4.240 4.090 4.270 7,757,620 32,748,114 4.2214 3.277 3.254 3.277 3.161 3.300 10,036,424 3.2629 5.74%
2013-12-02 0 4.010 4.000 4.050 4.000 4.300 11,043,600 45,888,571 4.1552 3.100 3.092 3.130 3.092 3.324 14,287,662 3.2118 -4.75%
2013-11-29 0 4.210 4.180 4.210 4.140 4.260 5,760,140 24,209,827 4.2030 3.254 3.231 3.254 3.200 3.293 7,452,183 3.2487 1.45%
2013-11-28 0 4.150 4.150 4.160 3.810 4.210 18,434,120 74,706,210 4.0526 3.208 3.208 3.215 2.945 3.254 23,849,150 3.1324 7.79%
2013-11-27 0 3.850 3.840 3.850 3.610 3.850 8,699,100 32,957,674 3.7886 2.976 2.968 2.976 2.790 2.976 11,254,464 2.9284 3.77%
2013-11-26 0 3.710 3.700 3.720 3.590 3.750 2,172,040 7,981,464 3.6746 2.868 2.860 2.875 2.775 2.899 2,810,078 2.8403 1.09%
2013-11-25 0 3.670 3.660 3.690 3.500 3.800 3,318,660 12,166,876 3.6662 2.837 2.829 2.852 2.705 2.937 4,293,518 2.8338 4.86%
2013-11-22 0 3.500 3.500 3.510 3.470 3.630 2,646,000 9,309,725 3.5184 2.705 2.705 2.713 2.682 2.806 3,423,264 2.7195 1.16%
2013-11-21 0 3.460 3.460 3.470 3.400 3.600 4,941,280 17,254,325 3.4919 2.674 2.674 2.682 2.628 2.783 6,392,783 2.6990 -3.89%
2013-11-20 0 3.600 3.600 3.630 3.520 3.700 2,569,340 9,305,370 3.6217 2.783 2.783 2.806 2.721 2.860 3,324,085 2.7994 0.84%
2013-11-19 0 3.570 3.560 3.580 3.510 3.820 7,801,975 28,130,832 3.6056 2.759 2.752 2.767 2.713 2.953 10,093,808 2.7869 -2.99%
2013-11-18 0 3.680 3.640 3.690 3.610 3.800 6,580,940 24,320,173 3.6955 2.844 2.814 2.852 2.790 2.937 8,514,094 2.8565 1.10%
2013-11-15 0 3.640 3.630 3.640 3.470 3.840 17,864,800 66,225,543 3.7070 2.814 2.806 2.814 2.682 2.968 23,112,592 2.8653 5.20%
2013-11-14 0 3.460 3.430 3.480 3.240 3.480 9,476,720 32,005,647 3.3773 2.674 2.651 2.690 2.504 2.690 12,260,510 2.6105 6.79%
2013-11-13 0 3.240 3.220 3.250 3.220 3.350 3,562,300 11,565,920 3.2468 2.504 2.489 2.512 2.489 2.589 4,608,727 2.5096 -1.82%
2013-11-12 0 3.300 3.290 3.300 3.180 3.310 5,588,200 18,135,512 3.2453 2.551 2.543 2.551 2.458 2.558 7,229,736 2.5085 0.92%
2013-11-11 0 3.270 3.260 3.280 3.190 3.370 13,140,820 43,277,923 3.2934 2.528 2.520 2.535 2.466 2.605 17,000,941 2.5456 5.48%
2013-11-08 0 3.100 3.090 3.100 3.020 3.150 12,842,300 39,680,226 3.0898 2.396 2.388 2.396 2.334 2.435 16,614,731 2.3883 1.31%
2013-11-07 0 3.060 3.040 3.070 2.840 3.090 13,955,580 42,106,506 3.0172 2.365 2.350 2.373 2.195 2.388 18,055,037 2.3321 7.37%
2013-11-06 0 2.850 2.850 2.860 2.800 3.270 39,602,360 119,381,091 3.0145 2.203 2.203 2.211 2.164 2.528 51,235,568 2.3300 -6.25%
2013-11-05 0 3.040 3.020 3.030 2.640 3.080 35,861,478 104,551,405 2.9154 2.350 2.334 2.342 2.041 2.381 46,395,801 2.2535 13.01%
2013-11-04 0 2.690 2.680 2.690 2.410 2.730 31,040,910 80,619,113 2.5972 2.079 2.071 2.079 1.863 2.110 40,159,189 2.0075 17.47%
2013-11-01 0 2.290 2.280 2.290 2.250 2.340 4,187,200 9,581,000 2.2882 1.770 1.762 1.770 1.739 1.809 5,417,192 1.7686 0.44%
2013-10-31 0 2.280 2.260 2.290 2.080 2.330 12,365,000 27,652,640 2.2364 1.762 1.747 1.770 1.608 1.801 15,997,223 1.7286 8.06%
2013-10-30 0 2.110 2.110 2.120 1.980 2.120 15,308,840 29,863,099 1.9507 1.631 1.631 1.639 1.530 1.639 19,805,818 1.5078 6.03%
2013-10-29 0 1.990 1.980 1.990 1.960 2.220 77,897,070 152,353,539 1.9558 1.538 1.530 1.538 1.515 1.716 100,779,364 1.5118 -17.08%
2013-10-28 0 2.400 2.370 2.390 2.080 2.400 10,991,500 24,841,500 2.2601 1.855 1.832 1.847 1.608 1.855 14,220,257 1.7469 15.94%
2013-10-25 0 2.070 2.070 2.080 1.960 2.140 9,667,100 19,970,890 2.0659 1.600 1.600 1.608 1.515 1.654 12,506,814 1.5968 6.15%
2013-10-24 0 1.950 1.940 1.970 1.900 1.980 785,980 1,528,047 1.9441 1.507 1.500 1.523 1.469 1.530 1,016,862 1.5027 1.56%
2013-10-23 0 1.920 1.920 1.930 1.920 1.990 1,205,600 2,338,950 1.9401 1.484 1.484 1.492 1.484 1.538 1,559,745 1.4996 -1.54%
2013-10-22 0 1.950 1.940 1.960 1.930 1.970 814,000 1,590,520 1.9540 1.507 1.500 1.515 1.492 1.523 1,053,113 1.5103 -0.51%
2013-10-21 0 1.960 1.950 1.960 1.930 2.000 5,175,200 10,212,810 1.9734 1.515 1.507 1.515 1.492 1.546 6,695,417 1.5253 2.08%
2013-10-18 0 1.920 1.920 1.930 1.880 1.940 2,630,540 5,030,249 1.9122 1.484 1.484 1.492 1.453 1.500 3,403,262 1.4781 3.23%
2013-10-17 0 1.860 1.860 1.880 1.830 1.890 451,500 842,355 1.8657 1.438 1.438 1.453 1.414 1.461 584,128 1.4421 0.54%
2013-10-16 0 1.850 1.850 1.870 1.850 1.900 786,500 1,466,830 1.8650 1.430 1.430 1.445 1.430 1.469 1,017,535 1.4416 -1.60%
2013-10-15 0 1.880 1.850 1.880 1.850 1.890 1,014,800 1,896,001 1.8683 1.453 1.430 1.453 1.430 1.461 1,312,898 1.4441 1.62%
2013-10-11 0 1.850 1.850 1.880 1.800 1.960 3,651,000 6,870,250 1.8817 1.430 1.430 1.453 1.391 1.515 4,723,483 1.4545 -2.12%
2013-10-10 0 1.890 1.880 1.890 1.850 1.930 1,410,100 2,659,687 1.8862 1.461 1.453 1.461 1.430 1.492 1,824,317 1.4579 1.07%
2013-10-09 0 1.870 1.870 1.890 1.800 1.900 813,040 1,528,772 1.8803 1.445 1.445 1.461 1.391 1.469 1,051,871 1.4534 -1.06%
2013-10-08 0 1.890 1.890 1.900 1.880 2.060 5,544,800 10,799,952 1.9478 1.461 1.461 1.469 1.453 1.592 7,173,587 1.5055 -4.06%
2013-10-07 0 1.970 1.970 1.980 1.810 2.020 6,249,480 12,111,014 1.9379 1.523 1.523 1.530 1.399 1.561 8,085,267 1.4979 7.65%
2013-10-04 0 1.830 1.820 1.850 1.800 1.850 2,284,600 4,168,714 1.8247 1.414 1.407 1.430 1.391 1.430 2,955,702 1.4104 0.00%
2013-10-03 0 1.830 1.820 1.840 1.810 1.850 1,240,200 2,276,202 1.8354 1.414 1.407 1.422 1.399 1.430 1,604,509 1.4186 0.00%
2013-10-02 0 1.830 1.820 1.850 1.810 1.870 3,010,600 5,540,286 1.8403 1.414 1.407 1.430 1.399 1.445 3,894,965 1.4224 2.23%
2013-09-30 0 1.790 1.770 1.800 1.760 1.830 1,379,700 2,481,461 1.7986 1.384 1.368 1.391 1.360 1.414 1,784,987 1.3902 -2.19%
2013-09-27 0 1.830 1.830 1.850 1.740 1.850 1,756,000 3,188,580 1.8158 1.414 1.414 1.430 1.345 1.430 2,271,826 1.4035 2.81%
2013-09-26 0 1.780 1.780 1.790 1.740 1.790 469,000 831,900 1.7738 1.376 1.376 1.384 1.345 1.384 606,769 1.3710 0.00%
2013-09-25 0 1.780 1.760 1.790 1.740 1.780 700,000 1,238,370 1.7691 1.376 1.360 1.384 1.345 1.376 905,625 1.3674 2.30%
2013-09-24 0 1.740 1.730 1.740 1.680 1.740 3,056,100 5,244,848 1.7162 1.345 1.337 1.345 1.299 1.345 3,953,831 1.3265 -1.69%
2013-09-23 0 1.770 1.750 1.770 1.720 1.800 862,000 1,519,540 1.7628 1.368 1.353 1.368 1.329 1.391 1,115,213 1.3626 -0.56%
2013-09-19 0 1.780 1.780 1.800 1.780 1.850 3,540,740 6,388,467 1.8043 1.376 1.376 1.391 1.376 1.430 4,580,834 1.3946 -3.26%
2013-09-18 0 1.840 1.830 1.870 1.830 1.900 1,328,000 2,469,810 1.8598 1.422 1.414 1.445 1.414 1.469 1,718,101 1.4375 -2.13%
2013-09-17 0 1.880 1.870 1.890 1.820 1.900 2,225,860 4,176,451 1.8763 1.453 1.445 1.461 1.407 1.469 2,879,707 1.4503 2.17%
2013-09-16 0 1.840 1.850 1.860 1.790 1.860 1,900,000 3,469,560 1.8261 1.422 1.430 1.438 1.384 1.438 2,458,126 1.4115 -1.60%
2013-09-13 0 1.870 1.840 1.870 1.820 1.870 1,159,100 2,143,956 1.8497 1.445 1.422 1.445 1.407 1.445 1,499,586 1.4297 1.63%
2013-09-12 0 1.840 1.840 1.850 1.810 1.880 1,162,800 2,143,320 1.8432 1.422 1.422 1.430 1.399 1.453 1,504,373 1.4247 1.66%
2013-09-11 0 1.810 1.800 1.830 1.800 1.930 3,675,200 6,760,954 1.8396 1.399 1.391 1.414 1.391 1.492 4,754,791 1.4219 -2.69%
2013-09-10 0 1.860 1.850 1.880 1.840 2.010 6,690,020 12,730,193 1.9029 1.438 1.430 1.453 1.422 1.554 8,655,216 1.4708 5.68%
2013-09-09 0 1.760 1.760 1.780 1.660 1.810 2,344,400 4,134,217 1.7634 1.360 1.360 1.376 1.283 1.399 3,033,068 1.3630 6.67%
2013-09-06 0 1.650 1.620 1.650 1.580 1.800 8,329,340 13,789,677 1.6556 1.275 1.252 1.275 1.221 1.391 10,776,087 1.2797 -6.25%
2013-09-05 0 1.760 1.720 1.800 1.750 1.920 6,895,000 12,681,860 1.8393 1.360 1.329 1.391 1.353 1.484 8,920,409 1.4217 -5.38%
2013-09-04 0 1.860 1.830 1.870 1.780 1.880 1,630,160 3,021,226 1.8533 1.438 1.414 1.445 1.376 1.453 2,109,020 1.4325 3.91%
2013-09-03 0 1.790 1.790 1.830 1.780 1.890 2,401,160 4,395,792 1.8307 1.384 1.384 1.414 1.376 1.461 3,106,502 1.4150 0.56%
2013-09-02 0 1.780 1.780 1.790 1.760 1.850 1,385,500 2,484,905 1.7935 1.376 1.376 1.384 1.360 1.430 1,792,491 1.3863 0.00%
2013-08-30 0 1.780 1.770 1.790 1.740 1.900 7,453,700 13,297,861 1.7841 1.376 1.368 1.384 1.345 1.469 9,643,227 1.3790 -5.82%
2013-08-29 0 1.890 1.880 1.890 1.830 2.050 10,799,140 20,721,567 1.9188 1.461 1.453 1.461 1.414 1.585 13,971,391 1.4831 -3.08%
2013-08-28 0 1.950 1.950 1.960 1.740 2.000 17,874,100 34,457,676 1.9278 1.507 1.507 1.515 1.345 1.546 23,124,624 1.4901 7.73%
2013-08-27 0 1.810 1.800 1.810 1.530 1.830 7,043,500 11,960,860 1.6981 1.399 1.391 1.399 1.183 1.414 9,112,531 1.3126 16.03%
2013-08-26 0 1.560 1.550 1.570 1.530 1.590 1,272,940 1,988,815 1.5624 1.206 1.198 1.214 1.183 1.229 1,646,867 1.2076 -1.27%
2013-08-23 0 1.580 1.570 1.580 1.550 1.590 1,386,840 2,183,071 1.5741 1.221 1.214 1.221 1.198 1.229 1,794,225 1.2167 1.28%
2013-08-22 0 1.560 1.550 1.560 1.530 1.580 1,702,000 2,642,460 1.5526 1.206 1.198 1.206 1.183 1.221 2,201,963 1.2000 0.65%
2013-08-21 0 1.550 1.550 1.570 1.530 1.600 2,861,600 4,455,800 1.5571 1.198 1.198 1.214 1.183 1.237 3,702,196 1.2036 0.00%
2013-08-20 0 1.550 1.530 1.550 1.510 1.630 3,353,380 5,261,177 1.5689 1.198 1.183 1.198 1.167 1.260 4,338,437 1.2127 -0.64%
2013-08-19 0 1.560 1.540 1.560 1.440 1.600 5,363,300 8,309,410 1.5493 1.206 1.190 1.206 1.113 1.237 6,938,771 1.1975 7.59%
2013-08-16 0 1.450 1.430 1.460 1.310 1.510 6,181,000 8,902,730 1.4403 1.121 1.105 1.129 1.013 1.167 7,996,671 1.1133 5.84%
2013-08-15 0 1.370 1.350 1.400 1.350 1.410 3,037,700 4,146,182 1.3649 1.059 1.043 1.082 1.043 1.090 3,930,026 1.0550 -2.14%
2013-08-13 0 1.400 1.400 1.420 1.370 1.580 6,339,360 9,146,177 1.4428 1.082 1.082 1.098 1.059 1.221 8,201,549 1.1152 -6.67%
2013-08-12 0 1.500 1.500 1.510 1.280 1.650 14,871,555 22,427,778 1.5081 1.159 1.159 1.167 0.989 1.275 19,240,080 1.1657 17.19%
2013-08-09 0 1.280 1.280 1.290 1.110 1.280 6,709,500 8,061,025 1.2014 0.989 0.989 0.997 0.858 0.989 8,680,418 0.9286 17.43%
2013-08-08 0 1.090 1.070 1.100 0.950 1.150 8,992,500 9,647,849 1.0729 0.843 0.827 0.850 0.734 0.889 11,634,050 0.8293 18.48%
2013-08-07 0 0.920 0.920 0.940 0.920 0.950 875,000 816,800 0.9335 0.711 0.711 0.727 0.711 0.734 1,132,032 0.7215 1.10%
2013-08-06 0 0.910 0.910 0.950 0.910 0.960 4,871,040 4,576,446 0.9395 0.703 0.703 0.734 0.703 0.742 6,301,910 0.7262 -3.19%
2013-08-05 0 0.940 0.930 0.940 0.900 0.940 1,261,020 1,170,177 0.9280 0.727 0.719 0.727 0.696 0.727 1,631,445 0.7173 4.44%
2013-08-02 0 0.900 0.890 0.920 0.890 0.940 1,390,000 1,264,120 0.9094 0.696 0.688 0.711 0.688 0.727 1,798,313 0.7029 -2.17%
2013-08-01 0 0.920 0.920 0.940 0.900 0.930 722,000 663,040 0.9183 0.711 0.711 0.727 0.696 0.719 934,088 0.7098 -1.08%
2013-07-31 0 0.930 0.930 0.940 0.900 0.930 719,100 655,383 0.9114 0.719 0.719 0.727 0.696 0.719 930,336 0.7045 3.33%
2013-07-30 0 0.900 0.880 0.900 0.900 0.940 284,000 260,120 0.9159 0.696 0.680 0.696 0.696 0.727 367,425 0.7080 -3.23%
2013-07-29 0 0.930 0.910 0.930 0.930 0.950 244,180 230,122 0.9424 0.719 0.703 0.719 0.719 0.734 315,908 0.7284 -2.11%
2013-07-26 0 0.950 0.940 0.950 0.940 0.950 1,224,700 1,162,887 0.9495 0.734 0.727 0.734 0.727 0.734 1,584,456 0.7339 0.00%
2013-07-25 0 0.950 0.940 0.950 0.940 0.950 237,500 225,035 0.9475 0.734 0.727 0.734 0.727 0.734 307,266 0.7324 0.00%
2013-07-24 0 0.950 0.930 0.950 0.940 0.960 217,000 205,550 0.9472 0.734 0.719 0.734 0.727 0.742 280,744 0.7322 1.06%
2013-07-23 0 0.940 0.940 0.950 0.940 0.970 1,628,500 1,539,370 0.9453 0.727 0.727 0.734 0.727 0.750 2,106,872 0.7306 -2.08%
2013-07-22 0 0.960 0.960 0.970 0.950 0.990 460,460 445,937 0.9685 0.742 0.742 0.750 0.734 0.765 595,720 0.7486 0.00%
2013-07-19 0 0.960 0.950 0.970 0.960 0.970 198,600 191,290 0.9632 0.742 0.734 0.750 0.742 0.750 256,939 0.7445 1.05%
2013-07-18 0 0.950 0.950 0.970 0.950 0.970 639,560 615,054 0.9617 0.734 0.734 0.750 0.734 0.750 827,431 0.7433 -2.06%
2013-07-17 0 0.970 0.970 0.980 0.960 0.980 701,000 677,060 0.9658 0.750 0.750 0.757 0.742 0.757 906,919 0.7465 0.00%
2013-07-16 0 0.970 0.980 0.990 0.960 0.980 780,980 758,901 0.9717 0.750 0.757 0.765 0.742 0.757 1,010,393 0.7511 0.00%
2013-07-15 0 0.970 0.960 0.970 0.970 1.000 283,600 277,770 0.9794 0.750 0.742 0.750 0.750 0.773 366,908 0.7571 -1.02%
2013-07-12 0 0.980 0.970 0.980 0.970 0.980 883,610 863,133 0.9768 0.757 0.750 0.757 0.750 0.757 1,143,171 0.7550 -2.00%
2013-07-11 0 1.000 0.990 1.030 0.990 1.010 833,320 833,559 1.0003 0.773 0.765 0.796 0.765 0.781 1,078,108 0.7732 0.00%
2013-07-10 0 1.000 0.990 1.000 0.980 1.000 490,740 487,090 0.9926 0.773 0.765 0.773 0.757 0.773 634,895 0.7672 1.01%
2013-07-09 0 0.990 0.990 1.000 0.960 0.990 697,800 681,936 0.9773 0.765 0.765 0.773 0.742 0.765 902,779 0.7554 1.02%
2013-07-08 0 0.980 0.980 0.990 0.960 0.980 739,800 720,826 0.9744 0.757 0.757 0.765 0.742 0.757 957,117 0.7531 3.16%
2013-07-05 0 0.950 0.950 0.970 0.920 0.970 149,400 140,499 0.9404 0.734 0.734 0.750 0.711 0.750 193,286 0.7269 0.00%
2013-07-04 0 0.950 0.950 0.960 0.930 0.960 214,900 201,658 0.9384 0.734 0.734 0.742 0.719 0.742 278,027 0.7253 -2.06%
2013-07-03 0 0.970 0.970 0.990 0.910 0.980 230,000 222,640 0.9680 0.750 0.750 0.765 0.703 0.757 297,563 0.7482 0.00%
2013-07-02 0 0.970 0.930 0.970 0.900 0.970 441,440 405,204 0.9179 0.750 0.719 0.750 0.696 0.750 571,113 0.7095 -1.02%
2013-06-28 0 0.980 0.980 1.000 0.940 0.980 392,540 381,462 0.9718 0.757 0.757 0.773 0.727 0.757 507,849 0.7511 0.00%
2013-06-27 0 0.980 0.980 0.990 0.970 1.000 647,000 641,615 0.9917 0.757 0.757 0.765 0.750 0.773 837,056 0.7665 0.00%
2013-06-26 0 0.980 0.980 0.990 0.980 0.990 182,600 178,972 0.9801 0.757 0.757 0.765 0.757 0.765 236,239 0.7576 1.03%
2013-06-25 0 0.970 0.970 0.980 0.940 0.970 684,040 654,796 0.9572 0.750 0.750 0.757 0.727 0.750 884,977 0.7399 0.00%
2013-06-24 0 0.970 0.970 0.990 0.930 0.990 386,300 370,390 0.9588 0.750 0.750 0.765 0.719 0.765 499,776 0.7411 0.00%
2013-06-21 0 0.970 0.970 0.990 0.950 0.980 372,900 359,603 0.9643 0.750 0.750 0.765 0.734 0.757 482,440 0.7454 -3.00%
2013-06-20 0 1.000 0.990 1.000 0.970 1.000 359,200 356,668 0.9930 0.773 0.765 0.773 0.750 0.773 464,715 0.7675 1.01%
2013-06-19 0 0.990 0.990 1.000 0.990 1.010 1,305,360 1,294,852 0.9920 0.765 0.765 0.773 0.765 0.781 1,688,810 0.7667 -2.94%
2013-06-18 0 0.102 0.102 0.103 0.100 0.103 12,240,500 1,241,474 0.1014 0.788 0.788 0.796 0.773 0.796 1,583,615 0.7839 3.03%
2013-06-17 0 0.099 0.099 0.100 0.090 0.103 12,007,800 1,200,830 0.1000 0.765 0.765 0.773 0.696 0.796 1,553,510 0.7730 0.00%
2013-06-14 0 0.099 0.098 0.099 0.099 0.100 18,250,000 1,820,590 0.0998 0.765 0.757 0.765 0.765 0.773 2,361,094 0.7711 -1.00%
2013-06-13 0 0.100 0.100 0.101 0.097 0.100 8,545,000 843,010 0.0987 0.773 0.773 0.781 0.750 0.773 1,105,510 0.7626 1.01%
2013-06-11 0 0.099 0.099 0.100 0.099 0.105 8,575,200 877,405 0.1023 0.765 0.765 0.773 0.765 0.812 1,109,417 0.7909 -5.71%
2013-06-10 0 0.105 0.104 0.105 0.096 0.105 9,955,400 992,558 0.0997 0.812 0.804 0.812 0.742 0.812 1,287,980 0.7706 8.25%
2013-06-07 0 0.097 0.097 0.099 0.097 0.099 957,200 93,142 0.0973 0.750 0.750 0.765 0.750 0.765 123,838 0.7521 -3.00%
2013-06-06 0 0.100 0.096 0.100 0.095 0.100 8,984,800 856,451 0.0953 0.773 0.742 0.773 0.734 0.773 1,162,409 0.7368 5.26%
2013-06-05 0 0.095 0.095 0.097 0.095 0.098 5,810,000 557,650 0.0960 0.734 0.734 0.750 0.734 0.757 751,669 0.7419 -3.06%
2013-06-04 0 0.098 0.098 0.099 0.097 0.100 2,433,400 238,626 0.0981 0.757 0.757 0.765 0.750 0.773 314,821 0.7580 0.00%
2013-06-03 0 0.098 0.098 0.099 0.097 0.099 5,066,000 495,940 0.0979 0.757 0.757 0.765 0.750 0.765 655,414 0.7567 0.00%
2013-05-31 0 0.098 0.098 0.100 0.098 0.100 4,954,400 492,376 0.0994 0.757 0.757 0.773 0.757 0.773 640,976 0.7682 -2.00%
2013-05-30 0 0.100 0.099 0.100 0.100 0.105 10,142,800 1,017,371 0.1003 0.773 0.765 0.773 0.773 0.812 1,312,225 0.7753 0.00%
2013-05-29 0 0.100 0.100 0.101 0.096 0.101 7,414,000 736,460 0.0993 0.773 0.773 0.781 0.742 0.781 959,187 0.7678 1.01%
2013-05-28 0 0.099 0.098 0.101 0.099 0.100 11,162,000 1,111,026 0.0995 0.765 0.757 0.781 0.765 0.773 1,444,084 0.7694 -1.00%
2013-05-27 0 0.100 0.099 0.101 0.099 0.102 17,965,000 1,795,002 0.0999 0.773 0.765 0.781 0.765 0.788 2,324,223 0.7723 0.00%
2013-05-24 0 0.100 0.099 0.101 0.099 0.101 8,125,000 814,750 0.1003 0.773 0.765 0.781 0.765 0.781 1,051,172 0.7751 1.01%
2013-05-23 0 0.099 0.099 0.101 0.099 0.104 26,531,800 2,658,812 0.1002 0.765 0.765 0.781 0.765 0.804 3,432,553 0.7746 -5.71%
2013-05-22 0 0.105 0.104 0.106 0.105 0.109 21,560,000 2,279,360 0.1057 0.812 0.804 0.819 0.812 0.843 2,789,326 0.8172 1.94%
2013-05-21 0 0.103 0.103 0.104 0.101 0.115 91,427,000 10,056,957 0.1100 0.796 0.796 0.804 0.781 0.889 11,828,372 0.8502 1.98%
2013-05-20 0 0.101 0.101 0.102 0.096 0.102 26,806,150 2,678,264 0.0999 0.781 0.781 0.788 0.742 0.788 3,468,047 0.7723 5.21%
2013-05-16 0 0.096 0.096 0.098 0.095 0.098 5,606,400 539,363 0.0962 0.742 0.742 0.757 0.734 0.757 725,328 0.7436 -3.03%
2013-05-15 0 0.099 0.097 0.099 0.096 0.099 1,627,600 157,284 0.0966 0.765 0.750 0.765 0.742 0.765 210,571 0.7469 3.12%
2013-05-14 0 0.096 0.095 0.096 0.094 0.096 2,440,000 232,420 0.0953 0.742 0.734 0.742 0.727 0.742 315,675 0.7363 -1.03%
2013-05-13 0 0.097 0.096 0.097 0.094 0.097 7,660,000 727,380 0.0950 0.750 0.742 0.750 0.727 0.750 991,013 0.7340 0.00%
2013-05-10 0 0.097 0.095 0.097 0.096 0.099 10,065,000 981,410 0.0975 0.750 0.734 0.750 0.742 0.765 1,302,160 0.7537 -2.02%
2013-05-09 0 0.099 0.098 0.099 0.098 0.100 5,570,000 549,780 0.0987 0.765 0.757 0.765 0.757 0.773 720,619 0.7629 1.02%
2013-05-08 0 0.098 0.098 0.099 0.098 0.102 16,383,000 1,642,010 0.1002 0.757 0.757 0.765 0.757 0.788 2,119,551 0.7747 -2.00%
2013-05-07 0 0.100 0.099 0.102 0.092 0.105 15,590,800 1,543,112 0.0990 0.773 0.765 0.788 0.711 0.812 2,017,060 0.7650 4.17%
2013-05-06 0 0.096 0.096 0.097 0.094 0.097 3,023,000 288,258 0.0954 0.742 0.742 0.750 0.727 0.750 391,101 0.7370 0.00%
2013-05-03 0 0.096 0.095 0.098 0.096 0.096 800,800 76,868 0.0960 0.742 0.734 0.757 0.742 0.742 103,604 0.7419 0.00%
2013-05-02 0 0.096 0.095 0.096 0.094 0.096 6,510,000 619,540 0.0952 0.742 0.734 0.742 0.727 0.742 842,231 0.7356 -1.03%
2013-04-30 0 0.097 0.097 0.098 0.096 0.098 1,880,000 181,880 0.0967 0.750 0.750 0.757 0.742 0.757 243,225 0.7478 -1.02%
2013-04-29 0 0.098 0.097 0.100 0.098 0.098 1,005,000 98,440 0.0980 0.757 0.750 0.773 0.757 0.757 130,022 0.7571 -1.01%
2013-04-26 0 0.099 0.097 0.099 0.096 0.101 1,569,000 155,125 0.0989 0.765 0.750 0.765 0.742 0.781 202,989 0.7642 0.00%
2013-04-25 0 0.099 0.099 0.101 0.099 0.101 2,383,000 239,950 0.1007 0.765 0.765 0.781 0.765 0.781 308,301 0.7783 0.00%
2013-04-24 0 0.099 0.099 0.101 0.098 0.105 10,712,200 1,072,404 0.1001 0.765 0.765 0.781 0.757 0.812 1,385,891 0.7738 4.21%
2013-04-23 0 0.095 0.095 0.098 0.095 0.095 570,000 54,100 0.0949 0.734 0.734 0.757 0.734 0.734 73,744 0.7336 -3.06%
2013-04-22 0 0.098 0.098 0.100 0.094 0.101 4,774,000 475,080 0.0995 0.757 0.757 0.773 0.727 0.781 617,636 0.7692 3.16%
2013-04-19 0 0.095 0.094 0.097 0.094 0.095 1,140,000 107,700 0.0945 0.734 0.727 0.750 0.727 0.734 147,488 0.7302 0.00%
2013-04-18 0 0.095 0.095 0.097 0.095 0.098 2,363,000 224,895 0.0952 0.734 0.734 0.750 0.734 0.757 305,713 0.7356 -3.06%
2013-04-17 0 0.098 0.095 0.098 0.095 0.098 2,510,200 245,157 0.0977 0.757 0.734 0.757 0.734 0.757 324,757 0.7549 0.00%
2013-04-16 0 0.098 0.096 0.098 0.094 0.098 2,998,000 285,020 0.0951 0.757 0.742 0.757 0.727 0.757 387,866 0.7348 0.00%
2013-04-15 0 0.098 0.096 0.098 0.095 0.098 856,000 81,764 0.0955 0.757 0.742 0.757 0.734 0.757 110,745 0.7383 0.00%
2013-04-12 0 0.098 0.097 0.098 0.098 0.098 266,000 26,020 0.0978 0.757 0.750 0.757 0.757 0.757 34,414 0.7561 0.00%
2013-04-11 0 0.098 0.098 0.099 0.098 0.099 5,640,000 554,340 0.0983 0.757 0.757 0.765 0.757 0.765 729,675 0.7597 1.03%
2013-04-10 0 0.097 0.096 0.097 0.095 0.097 6,490,000 622,910 0.0960 0.750 0.742 0.750 0.734 0.750 839,644 0.7419 1.04%
2013-04-09 0 0.096 0.096 0.097 0.095 0.097 5,609,800 539,570 0.0962 0.742 0.742 0.750 0.734 0.750 725,768 0.7434 -1.03%
2013-04-08 0 0.097 0.095 0.097 0.094 0.097 1,800,000 172,400 0.0958 0.750 0.734 0.750 0.727 0.750 232,875 0.7403 1.04%
2013-04-05 0 0.096 0.095 0.096 0.093 0.100 10,990,000 1,048,270 0.0954 0.742 0.734 0.742 0.719 0.773 1,421,832 0.7373 -4.00%
2013-04-03 0 0.100 0.098 0.100 0.097 0.101 12,340,000 1,215,060 0.0985 0.773 0.757 0.773 0.750 0.781 1,596,488 0.7611 3.09%
2013-04-02 0 0.097 0.096 0.098 0.096 0.100 9,780,000 956,260 0.0978 0.750 0.742 0.757 0.742 0.773 1,265,288 0.7558 -1.02%
2013-03-28 0 0.098 0.098 0.099 0.096 0.113 44,182,800 4,453,274 0.1008 0.757 0.757 0.765 0.742 0.873 5,716,151 0.7791 -10.09%
2013-03-27 0 0.109 0.108 0.109 0.108 0.110 17,983,000 1,961,394 0.1091 0.843 0.835 0.843 0.835 0.850 2,326,551 0.8430 2.83%
2013-03-26 0 0.106 0.106 0.107 0.104 0.108 16,915,000 1,781,500 0.1053 0.819 0.819 0.827 0.804 0.835 2,188,379 0.8141 -1.85%
2013-03-25 0 0.108 0.107 0.109 0.103 0.110 31,529,000 3,383,890 0.1073 0.835 0.827 0.843 0.796 0.850 4,079,066 0.8296 5.88%
2013-03-22 0 0.102 0.101 0.102 0.096 0.102 13,040,000 1,301,330 0.0998 0.788 0.781 0.788 0.742 0.788 1,687,050 0.7714 4.08%
2013-03-21 0 0.098 0.098 0.099 0.092 0.105 24,750,000 2,381,540 0.0962 0.757 0.757 0.765 0.711 0.812 3,202,032 0.7438 5.38%
2013-03-20 0 0.093 0.092 0.094 0.090 0.094 7,223,600 665,155 0.0921 0.719 0.711 0.727 0.696 0.727 934,554 0.7117 1.09%
2013-03-19 0 0.092 0.091 0.092 0.091 0.092 3,762,000 342,820 0.0911 0.711 0.703 0.711 0.703 0.711 486,709 0.7044 0.00%
2013-03-18 0 0.092 0.092 0.093 0.089 0.093 7,160,000 652,560 0.0911 0.711 0.711 0.719 0.688 0.719 926,325 0.7045 -1.08%
2013-03-15 0 0.093 0.092 0.093 0.092 0.094 2,618,000 243,572 0.0930 0.719 0.711 0.719 0.711 0.727 338,704 0.7191 -1.06%
2013-03-14 0 0.094 0.093 0.094 0.091 0.094 5,401,000 500,005 0.0926 0.727 0.719 0.727 0.703 0.727 698,755 0.7156 1.08%
2013-03-13 0 0.093 0.093 0.094 0.092 0.093 810,000 74,480 0.0920 0.719 0.719 0.727 0.711 0.719 104,794 0.7107 1.09%
2013-03-12 0 0.092 0.092 0.093 0.091 0.094 5,980,000 552,560 0.0924 0.711 0.711 0.719 0.703 0.727 773,663 0.7142 -2.13%
2013-03-11 0 0.094 0.093 0.094 0.092 0.094 6,621,000 616,682 0.0931 0.727 0.719 0.727 0.711 0.727 856,592 0.7199 1.08%
2013-03-08 0 0.093 0.092 0.093 0.091 0.093 5,480,000 505,855 0.0923 0.719 0.711 0.719 0.703 0.719 708,975 0.7135 0.00%
2013-03-07 0 0.093 0.092 0.093 0.092 0.094 4,347,000 403,455 0.0928 0.719 0.711 0.719 0.711 0.727 562,393 0.7174 -1.06%
2013-03-06 0 0.094 0.093 0.094 0.092 0.094 4,820,000 451,780 0.0937 0.727 0.719 0.727 0.711 0.727 623,588 0.7245 1.08%
2013-03-05 0 0.093 0.092 0.093 0.090 0.093 3,641,000 335,063 0.0920 0.719 0.711 0.719 0.696 0.719 471,055 0.7113 1.09%
2013-03-04 0 0.092 0.092 0.093 0.091 0.095 4,442,000 417,946 0.0941 0.711 0.711 0.719 0.703 0.734 574,684 0.7273 -2.13%
2013-03-01 0 0.094 0.094 0.095 0.094 0.095 3,560,000 335,020 0.0941 0.727 0.727 0.734 0.727 0.734 460,575 0.7274 0.00%
2013-02-28 0 0.094 0.092 0.094 0.091 0.094 7,045,000 653,285 0.0927 0.727 0.711 0.727 0.703 0.727 911,447 0.7168 3.30%
2013-02-27 0 0.091 0.090 0.091 0.089 0.093 7,868,000 710,503 0.0903 0.703 0.696 0.703 0.688 0.719 1,017,923 0.6980 -1.09%
2013-02-26 0 0.092 0.091 0.092 0.090 0.093 4,682,000 431,270 0.0921 0.711 0.703 0.711 0.696 0.719 605,734 0.7120 -1.08%
2013-02-25 0 0.093 0.092 0.093 0.088 0.093 13,540,000 1,243,180 0.0918 0.719 0.711 0.719 0.680 0.719 1,751,738 0.7097 3.33%
2013-02-22 0 0.090 0.089 0.090 0.088 0.091 7,222,000 642,192 0.0889 0.696 0.688 0.696 0.680 0.703 934,347 0.6873 1.12%
2013-02-21 0 0.089 0.088 0.089 0.087 0.093 19,850,000 1,770,630 0.0892 0.688 0.680 0.688 0.672 0.719 2,568,095 0.6895 -5.32%
2013-02-20 0 0.094 0.094 0.095 0.092 0.094 12,020,000 1,116,960 0.0929 0.727 0.727 0.734 0.711 0.727 1,555,088 0.7183 0.00%
2013-02-19 0 0.094 0.093 0.094 0.091 0.099 26,951,000 2,512,010 0.0932 0.727 0.719 0.727 0.703 0.765 3,486,787 0.7204 -2.08%
2013-02-18 0 0.096 0.095 0.096 0.084 0.101 106,206,000 10,057,513 0.0947 0.742 0.734 0.742 0.649 0.781 13,740,405 0.7320 12.94%
2013-02-15 0 0.085 0.084 0.085 0.082 0.085 5,694,200 474,193 0.0833 0.657 0.649 0.657 0.634 0.657 736,687 0.6437 3.66%
2013-02-14 0 0.082 0.082 0.083 0.081 0.083 8,308,600 680,756 0.0819 0.634 0.634 0.642 0.626 0.642 1,074,925 0.6333 0.00%
2013-02-08 0 0.082 0.081 0.082 0.080 0.082 1,820,400 147,369 0.0810 0.634 0.626 0.634 0.618 0.634 235,514 0.6257 1.23%
2013-02-07 0 0.081 0.080 0.081 0.080 0.082 5,270,000 424,770 0.0806 0.626 0.618 0.626 0.618 0.634 681,806 0.6230 1.25%
2013-02-06 0 0.080 0.080 0.081 0.079 0.082 7,524,600 605,308 0.0804 0.618 0.618 0.626 0.611 0.634 973,495 0.6218 -2.44%
2013-02-05 0 0.082 0.082 0.083 0.081 0.083 5,710,000 469,870 0.0823 0.634 0.634 0.642 0.626 0.642 738,731 0.6360 -1.20%
2013-02-04 0 0.083 0.082 0.083 0.081 0.083 15,835,000 1,312,625 0.0829 0.642 0.634 0.642 0.626 0.642 2,048,654 0.6407 1.22%
2013-02-01 0 0.082 0.081 0.082 0.080 0.083 4,732,200 387,106 0.0818 0.634 0.626 0.634 0.618 0.642 612,229 0.6323 1.23%
2013-01-31 0 0.081 0.081 0.083 0.081 0.083 5,810,400 473,080 0.0814 0.626 0.626 0.642 0.626 0.642 751,721 0.6293 -2.41%
2013-01-30 0 0.083 0.082 0.083 0.082 0.084 8,151,800 673,890 0.0827 0.642 0.634 0.642 0.634 0.649 1,054,639 0.6390 1.22%
2013-01-29 0 0.082 0.081 0.083 0.079 0.084 31,215,000 2,558,465 0.0820 0.634 0.626 0.642 0.611 0.649 4,038,442 0.6335 3.80%
2013-01-28 0 0.079 0.078 0.079 0.077 0.080 8,240,000 648,540 0.0787 0.611 0.603 0.611 0.595 0.618 1,066,050 0.6084 2.60%
2013-01-25 0 0.077 0.077 0.078 0.076 0.078 7,390,800 567,886 0.0768 0.595 0.595 0.603 0.587 0.603 956,185 0.5939 1.32%
2013-01-24 0 0.076 0.076 0.077 0.076 0.078 5,976,200 458,254 0.0767 0.587 0.587 0.595 0.587 0.603 773,171 0.5927 -1.30%
2013-01-23 0 0.077 0.077 0.078 0.077 0.079 7,326,000 567,300 0.0774 0.595 0.595 0.603 0.595 0.611 947,802 0.5985 1.32%
2013-01-22 0 0.076 0.076 0.077 0.076 0.078 9,906,000 760,580 0.0768 0.587 0.587 0.595 0.587 0.603 1,281,589 0.5935 -2.56%
2013-01-21 0 0.078 0.077 0.078 0.077 0.078 6,580,000 507,460 0.0771 0.603 0.595 0.603 0.595 0.603 851,288 0.5961 1.30%
2013-01-18 0 0.077 0.077 0.078 0.077 0.079 11,489,800 897,176 0.0781 0.595 0.595 0.603 0.595 0.611 1,486,493 0.6036 -2.53%
2013-01-17 0 0.079 0.078 0.079 0.078 0.080 4,690,000 366,980 0.0782 0.611 0.603 0.611 0.603 0.618 606,769 0.6048 0.00%
2013-01-16 0 0.079 0.077 0.079 0.077 0.080 12,303,000 967,396 0.0786 0.611 0.595 0.611 0.595 0.618 1,591,701 0.6078 0.00%
2013-01-15 0 0.079 0.078 0.080 0.077 0.080 11,669,000 916,751 0.0786 0.611 0.603 0.618 0.595 0.618 1,509,677 0.6072 2.60%
2013-01-14 0 0.077 0.077 0.078 0.076 0.078 19,817,800 1,523,541 0.0769 0.595 0.595 0.603 0.587 0.603 2,563,929 0.5942 -1.28%
2013-01-11 0 0.078 0.078 0.079 0.077 0.082 33,898,800 2,672,222 0.0788 0.603 0.603 0.611 0.595 0.634 4,385,659 0.6093 -3.70%
2013-01-10 0 0.081 0.080 0.081 0.079 0.086 34,800,000 2,840,750 0.0816 0.626 0.618 0.626 0.611 0.665 4,502,251 0.6310 -2.41%
2013-01-09 0 0.083 0.083 0.084 0.080 0.092 66,523,000 5,588,156 0.0840 0.642 0.642 0.649 0.618 0.711 8,606,416 0.6493 -6.74%
2013-01-08 0 0.089 0.089 0.090 0.079 0.097 168,765,000 14,796,926 0.0877 0.688 0.688 0.696 0.611 0.750 21,833,978 0.6777 14.10%
2013-01-07 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 0.603 - - - - 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 0.603 0.595 0.603 0.587 0.618 3,351,771 0.5977 -2.50%
2012-11-01 0 0.080 0.079 0.080 0.078 0.080 17,311,000 1,370,550 0.0792 0.618 0.611 0.618 0.603 0.618 2,239,611 0.6120 0.00%
2012-10-31 0 0.080 0.079 0.080 0.078 0.081 10,247,000 809,611 0.0790 0.618 0.611 0.618 0.603 0.626 1,325,706 0.6107 0.00%
2012-10-30 0 0.080 0.079 0.080 0.079 0.082 11,280,000 904,980 0.0802 0.618 0.611 0.618 0.611 0.634 1,459,350 0.6201 0.00%
2012-10-29 0 0.080 0.079 0.080 0.079 0.081 3,919,000 311,698 0.0795 0.618 0.611 0.618 0.611 0.626 507,021 0.6148 -1.23%
2012-10-26 0 0.081 0.079 0.081 0.079 0.081 3,650,000 289,020 0.0792 0.626 0.611 0.626 0.611 0.626 472,219 0.6120 0.00%
2012-10-25 0 0.081 0.079 0.081 0.080 0.082 5,965,000 479,455 0.0804 0.626 0.611 0.626 0.618 0.634 771,722 0.6213 -1.22%
2012-10-24 0 0.082 0.081 0.082 0.079 0.083 9,954,000 799,668 0.0803 0.634 0.626 0.634 0.611 0.642 1,287,799 0.6210 2.50%
2012-10-22 0 0.080 0.080 0.082 0.079 0.081 2,572,600 207,107 0.0805 0.618 0.618 0.634 0.611 0.626 332,830 0.6223 0.00%
2012-10-19 0 0.080 0.080 0.081 0.080 0.081 5,398,000 431,660 0.0800 0.618 0.618 0.626 0.618 0.626 698,366 0.6181 -1.23%
2012-10-18 0 0.081 0.080 0.081 0.080 0.083 14,780,000 1,197,000 0.0810 0.626 0.618 0.626 0.618 0.642 1,912,163 0.6260 0.00%
2012-10-17 0 0.081 0.081 0.082 0.081 0.084 7,231,800 593,823 0.0821 0.626 0.626 0.634 0.626 0.649 935,614 0.6347 -1.22%
2012-10-16 0 0.082 0.082 0.083 0.081 0.086 7,880,000 654,720 0.0831 0.634 0.634 0.642 0.626 0.665 1,019,475 0.6422 -4.65%
2012-10-15 0 0.086 0.084 0.085 0.081 0.089 55,690,000 4,731,290 0.0850 0.665 0.649 0.657 0.626 0.688 7,204,896 0.6567 11.69%
2012-10-12 0 0.077 0.077 0.078 0.075 0.078 21,222,000 1,609,498 0.0758 0.595 0.595 0.603 0.580 0.603 2,745,597 0.5862 0.00%
2012-10-11 0 0.077 0.076 0.077 0.076 0.078 6,080,000 468,900 0.0771 0.595 0.587 0.595 0.587 0.603 786,600 0.5961 -1.28%
2012-10-10 0 0.078 0.078 0.079 0.078 0.079 1,020,000 79,700 0.0781 0.603 0.603 0.611 0.603 0.611 131,963 0.6040 -2.50%
2012-10-09 0 0.080 0.079 0.080 0.078 0.080 3,885,000 304,250 0.0783 0.618 0.611 0.618 0.603 0.618 502,622 0.6053 0.00%
2012-10-08 0 0.080 0.078 0.080 0.079 0.081 4,317,000 343,124 0.0795 0.618 0.603 0.618 0.611 0.626 558,512 0.6144 0.00%
2012-10-05 0 0.080 0.080 0.081 0.077 0.081 33,245,000 2,609,720 0.0785 0.618 0.618 0.626 0.595 0.626 4,301,073 0.6068 0.00%
2012-10-04 0 0.080 0.079 0.081 0.079 0.081 2,940,000 234,560 0.0798 0.618 0.611 0.626 0.611 0.626 380,363 0.6167 0.00%
2012-10-03 0 0.080 0.079 0.080 0.079 0.081 5,020,000 401,680 0.0800 0.618 0.611 0.618 0.611 0.626 649,463 0.6185 0.00%
2012-09-28 0 0.080 0.079 0.080 0.078 0.080 6,560,000 520,880 0.0794 0.618 0.611 0.618 0.603 0.618 848,700 0.6137 -1.23%
2012-09-27 0 0.081 0.079 0.081 0.079 0.081 620,000 49,300 0.0795 0.626 0.611 0.626 0.611 0.626 80,213 0.6146 0.00%
2012-09-26 0 0.081 0.079 0.081 0.079 0.082 6,040,200 484,334 0.0802 0.626 0.611 0.626 0.611 0.634 781,451 0.6198 1.25%
2012-09-25 0 0.080 0.079 0.081 0.078 0.081 3,250,000 259,540 0.0799 0.618 0.611 0.626 0.603 0.626 420,469 0.6173 0.00%
2012-09-24 0 0.080 0.079 0.080 0.079 0.081 10,736,800 850,996 0.0793 0.618 0.611 0.618 0.611 0.626 1,389,074 0.6126 -1.23%
2012-09-21 0 0.081 0.082 0.083 0.080 0.083 2,134,000 172,902 0.0810 0.626 0.634 0.642 0.618 0.642 276,086 0.6263 -2.41%
2012-09-20 0 0.083 0.082 0.083 0.081 0.084 4,158,000 344,298 0.0828 0.642 0.634 0.642 0.626 0.649 537,941 0.6400 0.00%
2012-09-19 0 0.083 0.082 0.083 0.081 0.083 5,400,000 443,880 0.0822 0.642 0.634 0.642 0.626 0.642 698,625 0.6354 2.47%
2012-09-18 0 0.081 0.081 0.082 0.080 0.083 3,810,000 308,490 0.0810 0.626 0.626 0.634 0.618 0.642 492,919 0.6258 0.00%
2012-09-17 0 0.081 0.080 0.081 0.080 0.083 9,779,800 796,660 0.0815 0.626 0.618 0.626 0.618 0.642 1,265,262 0.6296 1.25%
2012-09-14 0 0.080 0.078 0.080 0.078 0.081 10,586,000 837,808 0.0791 0.618 0.603 0.618 0.603 0.626 1,369,564 0.6117 2.56%
2012-09-13 0 0.078 0.078 0.079 0.077 0.080 7,417,200 582,797 0.0786 0.603 0.603 0.611 0.595 0.618 959,601 0.6073 -1.27%
2012-09-12 0 0.079 0.078 0.079 0.078 0.081 9,800,000 770,000 0.0786 0.611 0.603 0.611 0.603 0.626 1,267,875 0.6073 -2.47%
2012-09-11 0 0.081 0.080 0.081 0.080 0.081 4,840,000 389,100 0.0804 0.626 0.618 0.626 0.618 0.626 626,175 0.6214 -1.22%
2012-09-10 0 0.082 0.080 0.082 0.077 0.082 24,455,000 1,956,000 0.0800 0.634 0.618 0.634 0.595 0.634 3,163,867 0.6182 1.23%
2012-09-07 0 0.081 0.080 0.081 0.077 0.081 15,488,800 1,229,162 0.0794 0.626 0.618 0.626 0.595 0.626 2,003,864 0.6134 5.19%
2012-09-06 0 0.077 0.077 0.078 0.076 0.078 12,820,000 982,900 0.0767 0.595 0.595 0.603 0.587 0.603 1,658,588 0.5926 1.32%
2012-09-05 0 0.076 0.076 0.077 0.075 0.078 8,380,000 642,200 0.0766 0.587 0.587 0.595 0.580 0.603 1,084,163 0.5923 -1.30%
2012-09-04 0 0.077 0.077 0.079 0.076 0.082 15,770,000 1,243,660 0.0789 0.595 0.595 0.611 0.587 0.634 2,040,244 0.6096 -1.28%
2012-09-03 0 0.078 0.078 0.079 0.076 0.088 39,574,000 3,149,622 0.0796 0.603 0.603 0.611 0.587 0.680 5,119,888 0.6152 -9.30%
2012-08-31 0 0.086 0.087 0.088 0.083 0.120 167,712,000 16,039,180 0.0956 0.665 0.672 0.680 0.642 0.928 21,697,746 0.7392 10.26%
2012-08-30 0 0.078 0.078 0.079 0.076 0.078 4,183,000 321,181 0.0768 0.603 0.603 0.611 0.587 0.603 541,176 0.5935 1.30%
2012-08-29 0 0.077 0.077 0.078 0.075 0.078 3,146,000 239,980 0.0763 0.595 0.595 0.603 0.580 0.603 407,014 0.5896 2.67%
2012-08-28 0 0.075 0.075 0.078 0.075 0.080 5,700,000 434,080 0.0762 0.580 0.580 0.603 0.580 0.618 737,438 0.5886 -3.85%
2012-08-27 0 0.078 0.076 0.079 0.077 0.082 5,080,000 393,180 0.0774 0.603 0.587 0.611 0.595 0.634 657,225 0.5982 -1.27%
2012-08-24 0 0.079 0.078 0.079 0.077 0.083 15,140,000 1,203,520 0.0795 0.611 0.603 0.611 0.595 0.642 1,958,738 0.6144 3.95%
2012-08-23 0 0.076 0.075 0.076 0.073 0.078 18,001,400 1,368,855 0.0760 0.587 0.580 0.587 0.564 0.603 2,328,932 0.5878 1.33%
2012-08-22 0 0.075 0.074 0.075 0.073 0.081 49,676,000 3,858,832 0.0777 0.580 0.572 0.580 0.564 0.626 6,426,834 0.6004 4.17%
2012-08-21 0 0.072 0.071 0.072 0.072 0.072 2,202,600 158,569 0.0720 0.557 0.549 0.557 0.557 0.557 284,961 0.5565 0.00%
2012-08-20 0 0.072 0.071 0.072 0.071 0.073 3,941,800 281,633 0.0714 0.557 0.549 0.557 0.549 0.564 509,971 0.5523 -1.37%
2012-08-17 0 0.073 0.072 0.073 0.070 0.073 5,200,000 368,040 0.0708 0.564 0.557 0.564 0.541 0.564 672,750 0.5471 0.00%
2012-08-16 0 0.073 0.072 0.073 0.070 0.073 1,391,000 99,355 0.0714 0.564 0.557 0.564 0.541 0.564 179,961 0.5521 0.00%
2012-08-15 0 0.073 0.071 0.073 0.071 0.073 3,180,000 228,680 0.0719 0.564 0.549 0.564 0.549 0.564 411,413 0.5558 1.39%
2012-08-14 0 0.072 0.071 0.072 0.070 0.072 967,400 68,626 0.0709 0.557 0.549 0.557 0.541 0.557 125,157 0.5483 2.86%
2012-08-13 0 0.070 0.070 0.071 0.070 0.072 1,460,000 102,720 0.0704 0.541 0.541 0.549 0.541 0.557 188,888 0.5438 -2.78%
2012-08-10 0 0.072 0.071 0.072 0.071 0.075 6,740,000 493,160 0.0732 0.557 0.549 0.557 0.549 0.580 871,988 0.5656 2.86%
2012-08-09 0 0.070 0.070 0.071 0.069 0.071 6,920,000 486,780 0.0703 0.541 0.541 0.549 0.533 0.549 895,275 0.5437 0.00%
2012-08-08 0 0.070 0.069 0.070 0.069 0.070 2,100,000 144,920 0.0690 0.541 0.533 0.541 0.533 0.541 271,688 0.5334 0.00%
2012-08-07 0 0.070 0.069 0.071 0.068 0.072 5,501,000 385,960 0.0702 0.541 0.533 0.549 0.526 0.557 711,692 0.5423 0.00%
2012-08-06 0 0.070 0.068 0.070 0.068 0.071 980,000 67,080 0.0684 0.541 0.526 0.541 0.526 0.549 126,788 0.5291 2.94%
2012-08-03 0 0.068 0.068 0.069 0.068 0.070 2,520,000 174,160 0.0691 0.526 0.526 0.533 0.526 0.541 326,025 0.5342 -2.86%
2012-08-02 0 0.070 0.069 0.070 0.069 0.071 1,640,000 114,540 0.0698 0.541 0.533 0.541 0.533 0.549 212,175 0.5398 -1.41%
2012-08-01 0 0.071 0.069 0.071 0.069 0.072 250,000 17,430 0.0697 0.549 0.533 0.549 0.533 0.557 32,344 0.5389 1.43%
2012-07-31 0 0.070 0.069 0.071 0.069 0.072 10,690,000 742,190 0.0694 0.541 0.533 0.549 0.533 0.557 1,383,019 0.5366 -4.11%
2012-07-30 0 0.073 0.071 0.073 0.070 0.073 2,560,000 184,640 0.0721 0.564 0.549 0.564 0.541 0.564 331,200 0.5575 2.82%
2012-07-27 0 0.071 0.070 0.071 0.069 0.071 3,570,000 249,920 0.0700 0.549 0.541 0.549 0.533 0.549 461,869 0.5411 0.00%
2012-07-26 0 0.071 0.070 0.071 0.069 0.072 8,651,400 610,541 0.0706 0.549 0.541 0.549 0.533 0.557 1,119,275 0.5455 -2.74%
2012-07-25 0 0.073 0.071 0.073 0.072 0.073 1,120,000 80,680 0.0720 0.564 0.549 0.564 0.557 0.564 144,900 0.5568 0.00%
2012-07-24 0 0.073 0.071 0.073 0.071 0.073 144,000 10,340 0.0718 0.564 0.549 0.564 0.549 0.564 18,630 0.5550 0.00%
2012-07-23 0 0.073 0.072 0.074 0.068 0.074 27,810,000 1,982,550 0.0713 0.564 0.557 0.572 0.526 0.572 3,597,920 0.5510 0.00%
2012-07-20 0 0.073 0.071 0.073 0.071 0.074 2,280,000 163,440 0.0717 0.564 0.549 0.564 0.549 0.572 294,975 0.5541 -1.35%
2012-07-19 0 0.074 0.071 0.074 0.072 0.075 10,630,000 783,230 0.0737 0.572 0.549 0.572 0.557 0.580 1,375,257 0.5695 4.23%
2012-07-18 0 0.071 0.071 0.072 0.070 0.073 8,420,000 602,720 0.0716 0.549 0.549 0.557 0.541 0.564 1,089,338 0.5533 -1.39%
2012-07-17 0 0.072 0.072 0.073 0.069 0.072 7,943,000 569,012 0.0716 0.557 0.557 0.564 0.533 0.557 1,027,626 0.5537 1.41%
2012-07-16 0 0.071 0.070 0.071 0.068 0.072 2,702,400 187,099 0.0692 0.549 0.541 0.549 0.526 0.557 349,623 0.5351 0.00%
2012-07-13 0 0.071 0.070 0.071 0.070 0.075 3,240,000 232,780 0.0718 0.549 0.541 0.549 0.541 0.580 419,175 0.5553 -1.39%
2012-07-12 0 0.072 0.070 0.072 0.070 0.072 5,210,000 368,850 0.0708 0.557 0.541 0.557 0.541 0.557 674,044 0.5472 -2.70%
2012-07-11 0 0.074 0.073 0.074 0.071 0.078 13,372,000 985,886 0.0737 0.572 0.564 0.572 0.549 0.603 1,730,003 0.5699 -2.63%
2012-07-10 0 0.076 0.075 0.076 0.065 0.078 108,915,000 7,902,110 0.0726 0.587 0.580 0.587 0.502 0.603 14,090,882 0.5608 16.92%
2012-07-09 0 0.065 0.064 0.065 0.063 0.066 5,523,400 354,287 0.0641 0.502 0.495 0.502 0.487 0.510 714,590 0.4958 3.17%
2012-07-06 0 0.063 0.062 0.063 0.062 0.063 362,000 22,446 0.0620 0.487 0.479 0.487 0.479 0.487 46,834 0.4793 1.61%
2012-07-05 0 0.062 0.061 0.062 0.060 0.062 2,640,000 161,060 0.0610 0.479 0.471 0.479 0.464 0.479 341,550 0.4716 -1.59%
2012-07-04 0 0.063 0.063 0.064 0.061 0.064 4,700,000 291,440 0.0620 0.487 0.487 0.495 0.471 0.495 608,063 0.4793 0.00%
2012-07-03 0 0.063 0.062 0.063 0.061 0.063 1,160,000 71,800 0.0619 0.487 0.479 0.487 0.471 0.487 150,075 0.4784 -1.56%
2012-06-29 0 0.064 0.062 0.064 0.062 0.065 1,727,200 108,461 0.0628 0.495 0.479 0.495 0.479 0.502 223,457 0.4854 0.00%
2012-06-28 0 0.064 0.062 0.064 0.062 0.064 240,000 15,200 0.0633 0.495 0.479 0.495 0.479 0.495 31,050 0.4895 1.59%
2012-06-27 0 0.063 0.063 0.065 0.063 0.066 920,000 59,320 0.0645 0.487 0.487 0.502 0.487 0.510 119,025 0.4984 0.00%
2012-06-26 0 0.063 0.062 0.063 0.061 0.064 1,530,000 96,180 0.0629 0.487 0.479 0.487 0.471 0.495 197,944 0.4859 1.61%
2012-06-25 0 0.062 0.061 0.062 0.061 0.062 2,100,000 128,720 0.0613 0.479 0.471 0.479 0.471 0.479 271,688 0.4738 -4.62%
2012-06-22 0 0.065 0.061 0.065 - - 0 0 - 0.502 0.471 0.502 - - 0 - 0.00%
2012-06-21 0 0.065 0.062 0.065 0.066 0.067 522,000 34,450 0.0660 0.502 0.479 0.502 0.510 0.518 67,534 0.5101 0.00%
2012-06-20 0 0.065 0.062 0.065 0.062 0.065 7,100,000 443,980 0.0625 0.502 0.479 0.502 0.479 0.502 918,563 0.4833 0.00%
2012-06-19 0 0.065 0.063 0.065 0.060 0.065 3,221,000 197,892 0.0614 0.502 0.487 0.502 0.464 0.502 416,717 0.4749 0.00%
2012-06-18 0 0.065 0.062 0.065 - - 0 0 - 0.502 0.479 0.502 - - 0 - -1.52%
2012-06-15 0 0.066 0.064 0.066 0.063 0.066 780,000 50,200 0.0644 0.510 0.495 0.510 0.487 0.510 100,913 0.4975 0.00%
2012-06-14 0 0.066 0.063 0.066 0.062 0.069 13,488,000 859,240 0.0637 0.510 0.487 0.510 0.479 0.533 1,745,011 0.4924 1.54%
2012-06-13 0 0.065 0.062 0.065 0.064 0.065 1,090,000 69,730 0.0640 0.502 0.479 0.502 0.495 0.502 141,019 0.4945 0.00%
2012-06-12 0 0.065 0.063 0.065 0.064 0.065 2,440,000 156,200 0.0640 0.502 0.487 0.502 0.495 0.502 315,675 0.4948 0.00%
2012-06-11 0 0.065 0.063 0.065 0.062 0.065 1,623,200 102,176 0.0629 0.502 0.487 0.502 0.479 0.502 210,002 0.4865 0.00%
2012-06-08 0 0.065 0.063 0.065 0.064 0.065 2,700,000 175,300 0.0649 0.502 0.487 0.502 0.495 0.502 349,313 0.5018 -1.52%
2012-06-07 0 0.066 0.063 0.066 0.062 0.066 539,000 33,712 0.0625 0.510 0.487 0.510 0.479 0.510 69,733 0.4834 1.54%
2012-06-06 0 0.065 0.064 0.065 0.060 0.066 8,381,800 515,955 0.0616 0.502 0.495 0.502 0.464 0.510 1,084,396 0.4758 1.56%
2012-06-05 0 0.064 0.062 0.064 0.062 0.069 1,060,000 65,720 0.0620 0.495 0.479 0.495 0.479 0.533 137,138 0.4792 -1.54%
2012-06-04 0 0.065 0.061 0.065 - - 0 0 - 0.502 0.471 0.502 - - 0 - -2.99%
2012-06-01 0 0.067 0.063 0.067 0.062 0.068 1,253,000 78,795 0.0629 0.518 0.487 0.518 0.479 0.526 162,107 0.4861 3.08%
2012-05-31 0 0.065 0.062 0.065 0.063 0.065 520,000 33,760 0.0649 0.502 0.479 0.502 0.487 0.502 67,275 0.5018 0.00%
2012-05-30 0 0.065 0.063 0.065 0.065 0.066 427,000 27,701 0.0649 0.502 0.487 0.502 0.502 0.510 55,243 0.5014 0.00%
2012-05-29 0 0.065 0.063 0.065 0.063 0.065 1,650,000 104,950 0.0636 0.502 0.487 0.502 0.487 0.502 213,469 0.4916 -1.52%
2012-05-28 0 0.066 0.065 0.066 0.064 0.066 421,000 27,135 0.0645 0.510 0.502 0.510 0.495 0.510 54,467 0.4982 0.00%
2012-05-25 0 0.066 0.064 0.066 0.063 0.066 191,000 12,138 0.0635 0.510 0.495 0.510 0.487 0.510 24,711 0.4912 0.00%
2012-05-24 0 0.066 0.063 0.066 0.064 0.067 140,000 9,260 0.0661 0.510 0.487 0.510 0.495 0.518 18,113 0.5112 -1.49%
2012-05-23 0 0.067 0.064 0.067 0.063 0.067 1,922,000 124,190 0.0646 0.518 0.495 0.518 0.487 0.518 248,659 0.4994 1.52%
2012-05-22 0 0.066 0.063 0.066 - - 0 0 - 0.510 0.487 0.510 - - 0 - 0.00%
2012-05-21 0 0.066 0.063 0.066 0.061 0.066 1,200,000 73,800 0.0615 0.510 0.487 0.510 0.471 0.510 155,250 0.4754 0.00%
2012-05-18 0 0.066 0.064 0.066 0.064 0.066 1,120,000 71,720 0.0640 0.510 0.495 0.510 0.495 0.510 144,900 0.4950 -1.49%
2012-05-17 0 0.067 0.065 0.067 0.065 0.069 1,014,000 66,392 0.0655 0.518 0.502 0.518 0.502 0.533 131,186 0.5061 0.00%
2012-05-16 0 0.067 0.066 0.067 0.066 0.067 1,083,000 71,486 0.0660 0.518 0.510 0.518 0.510 0.518 140,113 0.5102 0.00%
2012-05-15 0 0.067 0.067 0.068 0.065 0.068 7,189,800 482,219 0.0671 0.518 0.518 0.526 0.502 0.526 930,181 0.5184 1.52%
2012-05-14 0 0.066 0.063 0.066 0.063 0.067 836,000 54,132 0.0648 0.510 0.487 0.510 0.487 0.518 108,158 0.5005 -1.49%
2012-05-11 0 0.067 0.066 0.067 0.064 0.067 2,800,000 179,460 0.0641 0.518 0.510 0.518 0.495 0.518 362,250 0.4954 0.00%
2012-05-10 0 0.067 0.065 0.068 0.066 0.067 3,140,000 207,300 0.0660 0.518 0.502 0.526 0.510 0.518 406,238 0.5103 -2.90%
2012-05-09 0 0.069 0.066 0.069 0.066 0.069 2,420,000 161,380 0.0667 0.533 0.510 0.533 0.510 0.533 313,088 0.5154 0.00%
2012-05-08 0 0.069 0.068 0.069 0.068 0.069 662,000 45,016 0.0680 0.533 0.526 0.533 0.526 0.533 85,646 0.5256 -1.43%
2012-05-07 0 0.070 0.069 0.070 0.068 0.070 1,642,000 112,224 0.0683 0.541 0.533 0.541 0.526 0.541 212,434 0.5283 0.00%
2012-05-04 0 0.070 0.069 0.070 0.068 0.070 1,540,000 106,760 0.0693 0.541 0.533 0.541 0.526 0.541 199,238 0.5358 1.45%
2012-05-03 0 0.069 0.068 0.069 0.068 0.070 4,792,000 333,760 0.0696 0.533 0.526 0.533 0.526 0.541 619,965 0.5384 -1.43%
2012-05-02 0 0.070 0.068 0.070 0.068 0.070 440,000 30,500 0.0693 0.541 0.526 0.541 0.526 0.541 56,925 0.5358 0.00%
2012-04-30 0 0.070 0.068 0.070 0.066 0.070 1,580,000 107,160 0.0678 0.541 0.526 0.541 0.510 0.541 204,413 0.5242 0.00%
2012-04-27 0 0.070 0.068 0.070 0.068 0.070 1,915,000 132,480 0.0692 0.541 0.526 0.541 0.526 0.541 247,753 0.5347 -2.78%
2012-04-26 0 0.072 0.070 0.072 0.069 0.072 2,145,800 150,106 0.0700 0.557 0.541 0.557 0.533 0.557 277,613 0.5407 0.00%
2012-04-25 0 0.072 0.070 0.072 0.071 0.073 542,000 38,760 0.0715 0.557 0.541 0.557 0.549 0.564 70,121 0.5528 2.86%
2012-04-24 0 0.070 0.069 0.070 0.068 0.074 6,045,000 425,380 0.0704 0.541 0.533 0.541 0.526 0.572 782,072 0.5439 1.45%
2012-04-23 0 0.069 0.068 0.069 0.069 0.071 120,000 8,320 0.0693 0.533 0.526 0.533 0.533 0.549 15,525 0.5359 -1.43%
2012-04-20 0 0.070 0.068 0.071 0.069 0.072 1,840,000 128,580 0.0699 0.541 0.526 0.549 0.533 0.557 238,050 0.5401 1.45%
2012-04-19 0 0.069 0.068 0.069 0.066 0.069 960,000 64,660 0.0674 0.533 0.526 0.533 0.510 0.533 124,200 0.5206 -1.43%
2012-04-18 0 0.070 0.067 0.070 - - 0 0 - 0.541 0.518 0.541 - - 0 - 0.00%
2012-04-17 0 0.070 0.067 0.070 0.069 0.070 242,000 16,720 0.0691 0.541 0.518 0.541 0.533 0.541 31,309 0.5340 0.00%
2012-04-16 0 0.070 0.067 0.070 0.064 0.070 1,305,000 88,720 0.0680 0.541 0.518 0.541 0.495 0.541 168,834 0.5255 1.45%
2012-04-13 0 0.069 0.067 0.069 0.064 0.069 6,497,200 431,225 0.0664 0.533 0.518 0.533 0.495 0.533 840,575 0.5130 0.00%
2012-04-12 0 0.069 0.067 0.069 0.067 0.069 1,083,000 74,480 0.0688 0.533 0.518 0.533 0.518 0.533 140,113 0.5316 -1.43%
2012-04-11 0 0.070 0.066 0.070 - - 0 0 - 0.541 0.510 0.541 - - 0 - 0.00%
2012-04-10 0 0.070 0.067 0.070 0.068 0.070 100,000 6,960 0.0696 0.541 0.518 0.541 0.526 0.541 12,938 0.5380 1.45%
2012-04-05 0 0.069 0.067 0.069 0.069 0.069 900,000 61,980 0.0689 0.533 0.518 0.533 0.533 0.533 116,438 0.5323 0.00%
2012-04-03 0 0.069 0.067 0.069 0.068 0.070 2,150,000 147,700 0.0687 0.533 0.518 0.533 0.526 0.541 278,156 0.5310 -1.43%
2012-04-02 0 0.070 0.068 0.070 0.066 0.071 5,400,000 358,820 0.0664 0.541 0.526 0.541 0.510 0.549 698,625 0.5136 0.00%
2012-03-30 0 0.070 0.069 0.070 0.067 0.073 6,890,000 472,080 0.0685 0.541 0.533 0.541 0.518 0.564 891,394 0.5296 0.00%
2012-03-29 0 0.070 0.066 0.070 - - 10,000 600 0.0600 0.541 0.510 0.541 - - 1,294 0.4638 0.00%
2012-03-28 0 0.070 0.068 0.070 0.068 0.071 471,200 32,694 0.0694 0.541 0.526 0.541 0.526 0.549 60,962 0.5363 0.00%
2012-03-27 0 0.070 0.068 0.070 0.070 0.070 420,000 29,400 0.0700 0.541 0.526 0.541 0.541 0.541 54,338 0.5411 -1.41%
2012-03-26 0 0.071 0.068 0.071 0.068 0.071 510,000 35,360 0.0693 0.549 0.526 0.549 0.526 0.549 65,981 0.5359 0.00%
2012-03-23 0 0.071 0.070 0.071 0.069 0.071 620,000 43,120 0.0695 0.549 0.541 0.549 0.533 0.549 80,213 0.5376 -1.39%
2012-03-22 0 0.072 0.070 0.072 0.070 0.072 1,020,000 71,480 0.0701 0.557 0.541 0.557 0.541 0.557 131,963 0.5417 -1.37%
2012-03-21 0 0.073 0.071 0.073 0.071 0.073 1,830,000 131,700 0.0720 0.564 0.549 0.564 0.549 0.564 236,756 0.5563 -2.67%
2012-03-20 0 0.075 0.072 0.075 0.072 0.075 3,760,000 278,540 0.0741 0.580 0.557 0.580 0.557 0.580 486,450 0.5726 1.35%
2012-03-19 0 0.074 0.072 0.074 0.072 0.075 1,800,000 131,200 0.0729 0.572 0.557 0.572 0.557 0.580 232,875 0.5634 1.37%
2012-03-16 0 0.073 0.071 0.073 0.072 0.075 1,446,000 104,550 0.0723 0.564 0.549 0.564 0.557 0.580 187,076 0.5589 -1.35%
2012-03-15 0 0.074 0.073 0.074 0.070 0.077 24,937,000 1,824,045 0.0731 0.572 0.564 0.572 0.541 0.595 3,226,225 0.5654 2.78%
2012-03-14 0 0.072 0.071 0.072 0.066 0.073 11,940,000 857,860 0.0718 0.557 0.549 0.557 0.510 0.564 1,544,738 0.5553 1.41%
2012-03-13 0 0.071 0.069 0.071 0.069 0.072 2,784,000 197,132 0.0708 0.549 0.533 0.549 0.533 0.557 360,180 0.5473 0.00%
2012-03-12 0 0.071 0.070 0.071 0.068 0.071 6,221,200 427,592 0.0687 0.549 0.541 0.549 0.526 0.549 804,868 0.5313 0.00%
2012-03-09 0 0.071 0.069 0.071 0.069 0.072 1,620,000 112,920 0.0697 0.549 0.533 0.549 0.533 0.557 209,588 0.5388 0.00%
2012-03-08 0 0.071 0.070 0.071 0.068 0.071 1,720,000 119,780 0.0696 0.549 0.541 0.549 0.526 0.549 222,525 0.5383 1.43%
2012-03-07 0 0.070 0.069 0.070 0.068 0.070 2,540,000 173,520 0.0683 0.541 0.533 0.541 0.526 0.541 328,613 0.5280 0.00%
2012-03-06 0 0.070 0.069 0.070 0.068 0.070 5,563,000 384,580 0.0691 0.541 0.533 0.541 0.526 0.541 719,713 0.5344 0.00%
2012-03-05 0 0.070 0.069 0.070 0.069 0.071 1,167,000 81,755 0.0701 0.541 0.533 0.541 0.533 0.549 150,981 0.5415 -1.41%
2012-03-02 0 0.071 0.070 0.071 0.069 0.072 7,610,000 535,240 0.0703 0.549 0.541 0.549 0.533 0.557 984,544 0.5436 -1.39%
2012-03-01 0 0.072 0.071 0.072 0.071 0.075 9,300,000 677,560 0.0729 0.557 0.549 0.557 0.549 0.580 1,203,188 0.5631 -1.37%
2012-02-29 0 0.073 0.071 0.073 0.070 0.073 11,947,000 857,267 0.0718 0.564 0.549 0.564 0.541 0.564 1,545,644 0.5546 2.82%
2012-02-28 0 0.071 0.070 0.071 0.070 0.073 3,000,000 212,240 0.0707 0.549 0.541 0.549 0.541 0.564 388,125 0.5468 -2.74%
2012-02-27 0 0.073 0.071 0.073 0.071 0.075 6,621,200 475,098 0.0718 0.564 0.549 0.564 0.549 0.580 856,618 0.5546 0.00%
2012-02-24 0 0.073 0.072 0.073 0.071 0.075 8,860,000 640,120 0.0722 0.564 0.557 0.564 0.549 0.580 1,146,263 0.5584 -1.35%
2012-02-23 0 0.074 0.073 0.074 0.072 0.080 49,550,200 3,735,543 0.0754 0.572 0.564 0.572 0.557 0.618 6,410,559 0.5827 5.71%
2012-02-22 0 0.070 0.068 0.070 0.066 0.072 12,120,000 836,100 0.0690 0.541 0.526 0.541 0.510 0.557 1,568,025 0.5332 6.06%
2012-02-21 0 0.066 0.064 0.066 0.063 0.066 10,945,000 699,585 0.0639 0.510 0.495 0.510 0.487 0.510 1,416,010 0.4941 0.00%
2012-02-20 0 0.066 0.064 0.066 0.062 0.070 30,820,000 2,010,580 0.0652 0.510 0.495 0.510 0.479 0.541 3,987,339 0.5042 0.00%
2012-02-17 0 0.066 0.065 0.066 0.056 0.067 73,790,000 4,617,750 0.0626 0.510 0.502 0.510 0.433 0.518 9,546,584 0.4837 17.86%
2012-02-16 0 0.056 0.055 0.056 0.053 0.058 6,950,000 386,360 0.0556 0.433 0.425 0.433 0.410 0.448 899,157 0.4297 1.82%
2012-02-15 0 0.055 0.053 0.055 0.052 0.055 6,782,000 353,994 0.0522 0.425 0.410 0.425 0.402 0.425 877,422 0.4034 -1.79%
2012-02-14 0 0.056 0.054 0.056 0.054 0.056 1,640,000 89,580 0.0546 0.433 0.417 0.433 0.417 0.433 212,175 0.4222 3.70%
2012-02-13 0 0.054 0.052 0.054 0.052 0.054 760,000 40,300 0.0530 0.417 0.402 0.417 0.402 0.417 98,325 0.4099 -1.82%
2012-02-10 0 0.055 0.054 0.055 0.052 0.055 2,914,000 156,382 0.0537 0.425 0.417 0.425 0.402 0.425 376,999 0.4148 0.00%
2012-02-09 0 0.055 0.054 0.056 0.054 0.055 1,680,000 92,160 0.0549 0.425 0.417 0.433 0.417 0.425 217,350 0.4240 1.85%
2012-02-08 0 0.054 0.052 0.054 0.051 0.057 11,180,000 598,360 0.0535 0.417 0.402 0.417 0.394 0.441 1,446,413 0.4137 -3.57%
2012-02-07 0 0.056 0.055 0.056 0.052 0.056 6,060,000 326,520 0.0539 0.433 0.425 0.433 0.402 0.433 784,013 0.4165 -1.75%
2012-02-06 0 0.057 0.053 0.057 0.050 0.057 3,920,600 210,707 0.0537 0.441 0.410 0.441 0.386 0.441 507,228 0.4154 7.55%
2012-02-03 0 0.053 0.050 0.053 0.050 0.053 4,810,000 246,090 0.0512 0.410 0.386 0.410 0.386 0.410 622,294 0.3955 -1.85%
2012-02-02 0 0.054 0.052 0.054 0.051 0.055 2,600,000 137,020 0.0527 0.417 0.402 0.417 0.394 0.425 336,375 0.4073 -1.82%
2012-02-01 0 0.055 0.052 0.055 0.052 0.055 442,200 23,867 0.0540 0.425 0.402 0.425 0.402 0.425 57,210 0.4172 0.00%
2012-01-31 0 0.055 0.052 0.055 0.052 0.055 3,220,000 173,920 0.0540 0.425 0.402 0.425 0.402 0.425 416,588 0.4175 7.84%
2012-01-30 0 0.051 0.050 0.051 0.050 0.052 560,000 28,300 0.0505 0.394 0.386 0.394 0.386 0.402 72,450 0.3906 -1.92%
2012-01-27 0 0.052 0.050 0.053 0.051 0.052 1,669,000 86,249 0.0517 0.402 0.386 0.410 0.394 0.402 215,927 0.3994 0.00%
2012-01-26 0 0.052 0.050 0.053 0.050 0.052 2,240,000 112,140 0.0501 0.402 0.386 0.410 0.386 0.402 289,800 0.3870 -1.89%
2012-01-20 0 0.053 0.050 0.053 0.051 0.053 900,000 46,380 0.0515 0.410 0.386 0.410 0.394 0.410 116,438 0.3983 0.00%
2012-01-19 0 0.053 0.052 0.053 0.050 0.053 3,640,000 188,660 0.0518 0.410 0.402 0.410 0.386 0.410 470,925 0.4006 6.00%
2012-01-18 0 0.050 0.049 0.050 0.049 0.050 920,000 45,120 0.0490 0.386 0.379 0.386 0.379 0.386 119,025 0.3791 -3.85%
2012-01-17 0 0.052 0.050 0.052 0.050 0.052 340,000 17,180 0.0505 0.402 0.386 0.402 0.386 0.402 43,988 0.3906 0.00%
2012-01-16 0 0.052 0.049 0.052 0.049 0.052 1,320,400 65,038 0.0493 0.402 0.379 0.402 0.379 0.402 170,827 0.3807 0.00%
2012-01-13 0 0.052 0.050 0.052 0.049 0.052 184,000 9,148 0.0497 0.402 0.386 0.402 0.379 0.402 23,805 0.3843 0.00%
2012-01-12 0 0.052 0.051 0.052 0.050 0.052 1,160,000 59,720 0.0515 0.402 0.394 0.402 0.386 0.402 150,075 0.3979 -1.89%
2012-01-11 0 0.053 0.050 0.053 0.049 0.053 1,060,800 55,116 0.0520 0.410 0.386 0.410 0.379 0.410 137,241 0.4016 1.92%
2012-01-10 0 0.052 0.049 0.052 0.051 0.052 655,000 33,245 0.0508 0.402 0.379 0.402 0.394 0.402 84,741 0.3923 -1.89%
2012-01-09 0 0.053 0.049 0.052 0.049 0.053 820,000 41,060 0.0501 0.410 0.379 0.402 0.379 0.410 106,088 0.3870 0.00%
2012-01-06 0 0.053 0.052 0.053 0.051 0.054 1,120,000 58,720 0.0524 0.410 0.402 0.410 0.394 0.417 144,900 0.4052 0.00%
2012-01-05 0 0.053 0.051 0.053 0.052 0.053 4,560,000 238,220 0.0522 0.410 0.394 0.410 0.402 0.410 589,950 0.4038 1.92%
2012-01-04 0 0.052 0.050 0.052 0.050 0.052 320,000 16,120 0.0504 0.402 0.386 0.402 0.386 0.402 41,400 0.3894 1.96%
2012-01-03 0 0.051 0.049 0.051 0.049 0.051 780,000 38,868 0.0498 0.394 0.379 0.394 0.379 0.394 100,913 0.3852 -1.92%
2011-12-30 0 0.052 0.051 0.052 0.049 0.052 70,000 3,450 0.0493 0.402 0.394 0.402 0.379 0.402 9,056 0.3810 0.00%
2011-12-29 0 0.052 0.048 0.052 0.047 0.052 171,000 8,440 0.0494 0.402 0.371 0.402 0.363 0.402 22,123 0.3815 4.00%
2011-12-28 0 0.050 0.050 0.051 0.050 0.050 407,000 20,080 0.0493 0.386 0.386 0.394 0.386 0.386 52,656 0.3813 0.00%
2011-12-23 0 0.050 0.049 0.050 0.048 0.050 324,000 15,760 0.0486 0.386 0.379 0.386 0.371 0.386 41,918 0.3760 2.04%
2011-12-22 0 0.049 0.047 0.050 0.049 0.049 480,000 23,520 0.0490 0.379 0.363 0.386 0.379 0.379 62,100 0.3787 0.00%
2011-12-21 0 0.049 0.047 0.049 0.047 0.050 3,460,000 168,480 0.0487 0.379 0.363 0.379 0.363 0.386 447,638 0.3764 -5.77%
2011-12-20 0 0.052 0.049 0.052 0.049 0.052 1,020,000 51,140 0.0501 0.402 0.379 0.402 0.379 0.402 131,963 0.3875 1.96%
2011-12-19 0 0.051 0.050 0.051 0.049 0.051 140,000 7,000 0.0500 0.394 0.386 0.394 0.379 0.394 18,113 0.3865 -1.92%
2011-12-16 0 0.052 0.050 0.052 0.048 0.052 2,171,000 107,694 0.0496 0.402 0.386 0.402 0.371 0.402 280,873 0.3834 4.00%
2011-12-15 0 0.050 0.048 0.050 0.049 0.050 2,300,000 113,680 0.0494 0.386 0.371 0.386 0.379 0.386 297,563 0.3820 -3.85%
2011-12-14 0 0.052 0.050 0.052 - - 0 0 - 0.402 0.386 0.402 - - 0 - -1.89%
2011-12-13 0 0.053 0.051 0.053 0.050 0.053 180,000 9,200 0.0511 0.410 0.394 0.410 0.386 0.410 23,288 0.3951 0.00%
2011-12-12 0 0.053 0.051 0.053 0.051 0.053 1,895,000 96,635 0.0510 0.410 0.394 0.410 0.394 0.410 245,166 0.3942 0.00%
2011-12-09 0 0.053 0.051 0.053 0.051 0.053 1,142,000 58,262 0.0510 0.410 0.394 0.410 0.394 0.410 147,746 0.3943 -1.85%
2011-12-08 0 0.054 0.052 0.054 0.053 0.054 140,000 7,440 0.0531 0.417 0.402 0.417 0.410 0.417 18,113 0.4108 0.00%
2011-12-07 0 0.054 0.052 0.054 0.051 0.054 6,120,800 318,436 0.0520 0.417 0.402 0.417 0.394 0.417 791,879 0.4021 -1.82%
2011-12-06 0 0.055 0.053 0.055 0.052 0.055 5,342,000 278,750 0.0522 0.425 0.410 0.425 0.402 0.425 691,121 0.4033 -1.79%
2011-12-05 0 0.056 0.053 0.056 0.053 0.056 480,000 25,800 0.0538 0.433 0.410 0.433 0.410 0.433 62,100 0.4155 -1.75%
2011-12-02 0 0.057 0.055 0.057 0.055 0.057 65,000 3,390 0.0522 0.441 0.425 0.441 0.425 0.441 8,409 0.4031 0.00%
2011-12-01 0 0.057 0.053 0.057 0.054 0.057 2,400,000 130,100 0.0542 0.441 0.410 0.441 0.417 0.441 310,500 0.4190 7.55%
2011-11-30 0 0.053 0.052 0.054 0.052 0.060 3,040,000 166,100 0.0546 0.410 0.402 0.417 0.402 0.464 393,300 0.4223 -3.64%
2011-11-29 0 0.055 0.053 0.055 0.052 0.055 1,800,000 95,440 0.0530 0.425 0.410 0.425 0.402 0.425 232,875 0.4098 1.85%
2011-11-28 0 0.054 0.052 0.054 0.052 0.054 4,040,000 212,980 0.0527 0.417 0.402 0.417 0.402 0.417 522,675 0.4075 -1.82%
2011-11-25 0 0.055 0.054 0.055 0.053 0.055 3,758,000 202,588 0.0539 0.425 0.417 0.425 0.410 0.425 486,191 0.4167 -1.79%
2011-11-24 0 0.056 0.054 0.056 0.054 0.056 1,560,000 84,820 0.0544 0.433 0.417 0.433 0.417 0.433 201,825 0.4203 -1.75%
2011-11-23 0 0.057 0.055 0.057 0.055 0.059 2,281,000 129,607 0.0568 0.441 0.425 0.441 0.425 0.456 295,104 0.4392 0.00%
2011-11-22 0 0.057 0.055 0.057 0.053 0.057 2,740,000 152,000 0.0555 0.441 0.425 0.441 0.410 0.441 354,488 0.4288 0.00%
2011-11-21 0 0.057 0.056 0.057 0.056 0.058 1,800,000 103,040 0.0572 0.441 0.433 0.441 0.433 0.448 232,875 0.4425 3.64%
2011-11-18 0 0.055 0.053 0.055 0.053 0.055 301,400 16,101 0.0534 0.425 0.410 0.425 0.410 0.425 38,994 0.4129 -1.79%
2011-11-17 0 0.056 0.055 0.056 0.053 0.056 300,000 16,000 0.0533 0.433 0.425 0.433 0.410 0.433 38,813 0.4122 0.00%
2011-11-16 0 0.056 0.054 0.056 0.054 0.057 4,624,000 256,900 0.0556 0.433 0.417 0.433 0.417 0.441 598,230 0.4294 -3.45%
2011-11-15 0 0.058 0.057 0.058 0.053 0.058 8,280,000 457,580 0.0553 0.448 0.441 0.448 0.410 0.448 1,071,225 0.4272 7.41%
2011-11-14 0 0.054 0.053 0.054 0.051 0.055 1,993,000 105,045 0.0527 0.417 0.410 0.417 0.394 0.425 257,844 0.4074 3.85%
2011-11-11 0 0.052 0.051 0.052 0.049 0.052 600,000 30,740 0.0512 0.402 0.394 0.402 0.379 0.402 77,625 0.3960 0.00%
2011-11-10 0 0.052 0.049 0.052 0.049 0.052 3,490,000 174,800 0.0501 0.402 0.379 0.402 0.379 0.402 451,519 0.3871 0.00%
2011-11-09 0 0.052 0.051 0.052 0.051 0.052 742,000 38,524 0.0519 0.402 0.394 0.402 0.394 0.402 95,996 0.4013 -1.89%
2011-11-08 0 0.053 0.051 0.053 0.052 0.054 133,000 6,856 0.0515 0.410 0.394 0.410 0.402 0.417 17,207 0.3984 0.00%
2011-11-07 0 0.053 0.052 0.053 0.052 0.054 1,840,000 97,260 0.0529 0.410 0.402 0.410 0.402 0.417 238,050 0.4086 -3.64%
2011-11-04 0 0.055 0.054 0.055 0.053 0.055 2,080,000 112,540 0.0541 0.425 0.417 0.425 0.410 0.425 269,100 0.4182 3.77%
2011-11-03 0 0.053 0.051 0.053 0.051 0.053 1,722,600 89,577 0.0520 0.410 0.394 0.410 0.394 0.410 222,861 0.4019 1.92%
2011-11-02 0 0.052 0.050 0.052 0.050 0.052 1,640,000 83,800 0.0511 0.402 0.386 0.402 0.386 0.402 212,175 0.3950 0.00%
2011-11-01 0 0.052 0.051 0.052 0.051 0.053 4,180,000 215,400 0.0515 0.402 0.394 0.402 0.394 0.410 540,788 0.3983 -1.89%
2011-10-31 0 0.053 0.053 0.054 0.051 0.053 760,000 40,160 0.0528 0.410 0.410 0.417 0.394 0.410 98,325 0.4084 -1.85%
2011-10-28 0 0.054 0.051 0.054 0.051 0.054 6,875,800 364,155 0.0530 0.417 0.394 0.417 0.394 0.417 889,557 0.4094 5.88%
2011-10-27 0 0.051 0.050 0.051 0.047 0.051 1,872,600 91,454 0.0488 0.394 0.386 0.394 0.363 0.394 242,268 0.3775 4.08%
2011-10-26 0 0.049 0.048 0.049 0.047 0.049 530,000 25,160 0.0475 0.379 0.371 0.379 0.363 0.379 68,569 0.3669 -2.00%
2011-10-25 0 0.050 0.047 0.050 0.048 0.050 1,981,000 96,043 0.0485 0.386 0.363 0.386 0.371 0.386 256,292 0.3747 2.04%
2011-10-24 0 0.049 0.048 0.050 0.048 0.050 4,188,000 205,060 0.0490 0.379 0.371 0.386 0.371 0.386 541,823 0.3785 0.00%
2011-10-21 0 0.049 0.048 0.049 0.047 0.049 600,000 28,740 0.0479 0.379 0.371 0.379 0.363 0.379 77,625 0.3702 2.08%
2011-10-20 0 0.048 0.047 0.048 0.046 0.050 7,220,000 347,500 0.0481 0.371 0.363 0.371 0.356 0.386 934,088 0.3720 2.13%
2011-10-19 0 0.047 0.045 0.047 0.045 0.048 2,220,400 101,034 0.0455 0.363 0.348 0.363 0.348 0.371 287,264 0.3517 -2.08%
2011-10-18 0 0.048 0.047 0.048 0.045 0.048 3,680,000 169,260 0.0460 0.371 0.363 0.371 0.348 0.371 476,100 0.3555 0.00%
2011-10-17 0 0.048 0.048 0.049 0.048 0.049 1,220,400 58,895 0.0483 0.371 0.371 0.379 0.371 0.379 157,889 0.3730 0.00%
2011-10-14 0 0.048 0.046 0.048 0.046 0.048 670,000 31,660 0.0473 0.371 0.356 0.371 0.356 0.371 86,681 0.3652 -2.04%
2011-10-13 0 0.049 0.047 0.049 0.046 0.049 10,940,000 518,940 0.0474 0.379 0.363 0.379 0.356 0.379 1,415,363 0.3666 6.52%
2011-10-12 0 0.046 0.046 0.048 0.046 0.050 2,744,400 133,916 0.0488 0.356 0.356 0.371 0.356 0.386 355,057 0.3772 -8.00%
2011-10-11 0 0.050 0.048 0.050 0.048 0.054 5,340,000 260,480 0.0488 0.386 0.371 0.386 0.371 0.417 690,863 0.3770 6.38%
2011-10-10 0 0.047 0.045 0.047 0.045 0.047 1,560,000 71,780 0.0460 0.363 0.348 0.363 0.348 0.363 201,825 0.3557 -2.08%
2011-10-07 0 0.048 0.046 0.048 0.046 0.048 900,000 41,860 0.0465 0.371 0.356 0.371 0.356 0.371 116,438 0.3595 0.00%
2011-10-06 0 0.048 0.046 0.048 0.046 0.050 1,032,000 48,940 0.0474 0.371 0.356 0.371 0.356 0.386 133,515 0.3666 0.00%
2011-10-04 0 0.048 0.045 0.048 0.045 0.048 2,080,600 95,042 0.0457 0.371 0.348 0.371 0.348 0.371 269,178 0.3531 -4.00%
2011-10-03 0 0.050 0.047 0.050 0.042 0.050 17,560,800 823,396 0.0469 0.386 0.363 0.386 0.325 0.386 2,271,929 0.3624 0.00%
2011-09-30 0 0.050 0.049 0.050 0.044 0.050 4,880,000 226,710 0.0465 0.386 0.379 0.386 0.340 0.386 631,350 0.3591 0.00%
2011-09-28 0 0.050 0.046 0.050 0.050 0.050 500,000 25,000 0.0500 0.386 0.356 0.386 0.386 0.386 64,688 0.3865 0.00%
2011-09-27 0 0.050 0.047 0.051 0.041 0.050 7,963,600 380,120 0.0477 0.386 0.363 0.394 0.317 0.386 1,030,291 0.3689 6.38%
2011-09-26 0 0.047 0.046 0.047 0.042 0.051 4,640,000 209,320 0.0451 0.363 0.356 0.363 0.325 0.394 600,300 0.3487 0.00%
2011-09-23 0 0.047 0.047 0.048 0.039 0.050 19,681,000 900,696 0.0458 0.363 0.363 0.371 0.301 0.386 2,546,230 0.3537 14.63%
2011-09-22 0 0.041 0.040 0.042 0.039 0.044 17,580,000 706,820 0.0402 0.317 0.309 0.325 0.301 0.340 2,274,413 0.3108 -10.87%
2011-09-21 0 0.046 0.044 0.047 0.044 0.048 6,520,000 293,160 0.0450 0.356 0.340 0.363 0.340 0.371 843,525 0.3475 -9.80%
2011-09-20 0 0.051 0.048 0.051 0.045 0.054 30,340,000 1,503,440 0.0496 0.394 0.371 0.394 0.348 0.417 3,925,239 0.3830 -8.93%
2011-09-19 0 0.056 0.055 0.056 0.055 0.056 1,920,000 105,720 0.0551 0.433 0.425 0.433 0.425 0.433 248,400 0.4256 -1.75%
2011-09-16 0 0.057 0.055 0.057 0.054 0.058 2,540,000 143,800 0.0566 0.441 0.425 0.441 0.417 0.448 328,613 0.4376 -1.72%
2011-09-15 0 0.058 0.057 0.059 0.053 0.058 10,237,400 561,024 0.0548 0.448 0.441 0.456 0.410 0.448 1,324,464 0.4236 -3.33%
2011-09-14 0 0.060 0.057 0.060 0.056 0.060 1,222,000 68,860 0.0564 0.464 0.441 0.464 0.433 0.464 158,096 0.4356 3.45%
2011-09-12 0 0.058 0.056 0.058 0.058 0.058 140,000 8,120 0.0580 0.448 0.433 0.448 0.448 0.448 18,113 0.4483 -3.33%
2011-09-09 0 0.060 0.057 0.060 0.056 0.060 2,320,000 134,280 0.0579 0.464 0.441 0.464 0.433 0.464 300,150 0.4474 0.00%
2011-09-08 0 0.060 0.058 0.060 0.057 0.065 2,629,000 154,530 0.0588 0.464 0.448 0.464 0.441 0.502 340,127 0.4543 -1.64%
2011-09-07 0 0.061 0.059 0.061 0.057 0.062 1,720,000 103,480 0.0602 0.471 0.456 0.471 0.441 0.479 222,525 0.4650 1.67%
2011-09-06 0 0.060 0.058 0.060 0.056 0.060 4,180,000 237,940 0.0569 0.464 0.448 0.464 0.433 0.464 540,788 0.4400 0.00%
2011-09-05 0 0.060 0.057 0.060 0.059 0.062 2,680,000 159,640 0.0596 0.464 0.441 0.464 0.456 0.479 346,725 0.4604 -3.23%
2011-09-02 0 0.062 0.061 0.062 0.060 0.063 3,020,000 183,240 0.0607 0.479 0.471 0.479 0.464 0.487 390,713 0.4690 -1.59%
2011-09-01 0 0.063 0.062 0.063 0.061 0.069 5,620,000 361,580 0.0643 0.487 0.479 0.487 0.471 0.533 727,088 0.4973 5.00%
2011-08-31 0 0.060 0.059 0.061 0.056 0.060 1,825,000 105,680 0.0579 0.464 0.456 0.471 0.433 0.464 236,109 0.4476 1.69%
2011-08-30 0 0.059 0.057 0.059 0.057 0.060 960,000 55,900 0.0582 0.456 0.441 0.456 0.441 0.464 124,200 0.4501 -4.84%
2011-08-29 0 0.062 0.059 0.062 0.062 0.063 240,000 14,900 0.0621 0.479 0.456 0.479 0.479 0.487 31,050 0.4799 3.33%
2011-08-26 0 0.060 0.058 0.060 0.060 0.063 12,570,000 754,520 0.0600 0.464 0.448 0.464 0.464 0.487 1,626,244 0.4640 0.00%
2011-08-25 0 0.060 0.059 0.061 0.058 0.061 2,590,000 153,035 0.0591 0.464 0.456 0.471 0.448 0.471 335,081 0.4567 -1.64%
2011-08-24 0 0.061 0.059 0.061 0.058 0.063 3,180,000 190,820 0.0600 0.471 0.456 0.471 0.448 0.487 411,413 0.4638 1.67%
2011-08-23 0 0.060 0.057 0.060 0.050 0.060 9,200,000 532,320 0.0579 0.464 0.441 0.464 0.386 0.464 1,190,250 0.4472 15.38%
2011-08-22 0 0.052 0.052 0.054 0.050 0.059 35,400,000 1,896,920 0.0536 0.402 0.402 0.417 0.386 0.456 4,579,876 0.4142 -11.86%
2011-08-19 0 0.059 0.055 0.059 0.055 0.059 3,006,200 171,326 0.0570 0.456 0.425 0.456 0.425 0.456 388,927 0.4405 0.00%
2011-08-18 0 0.059 0.056 0.059 0.058 0.062 6,540,000 392,310 0.0600 0.456 0.433 0.456 0.448 0.479 846,113 0.4637 -6.35%
2011-08-17 0 0.063 0.062 0.063 0.061 0.066 6,104,000 381,132 0.0624 0.487 0.479 0.487 0.471 0.510 789,705 0.4826 -1.56%
2011-08-16 0 0.064 0.064 0.065 0.063 0.064 585,000 37,220 0.0636 0.495 0.495 0.502 0.487 0.495 75,684 0.4918 -3.03%
2011-08-15 0 0.066 0.065 0.066 0.063 0.067 6,162,000 400,664 0.0650 0.510 0.502 0.510 0.487 0.518 797,209 0.5026 4.76%
2011-08-12 0 0.063 0.062 0.063 0.062 0.065 2,163,800 137,543 0.0636 0.487 0.479 0.487 0.479 0.502 279,942 0.4913 1.61%
2011-08-11 0 0.062 0.060 0.063 0.060 0.063 2,560,000 156,600 0.0612 0.479 0.464 0.487 0.464 0.487 331,200 0.4728 0.00%
2011-08-10 0 0.062 0.062 0.063 0.061 0.066 6,180,000 392,120 0.0634 0.479 0.479 0.487 0.471 0.510 799,538 0.4904 -1.59%
2011-08-09 0 0.063 0.062 0.063 0.056 0.064 10,840,000 639,740 0.0590 0.487 0.479 0.487 0.433 0.495 1,402,425 0.4562 -3.08%
2011-08-08 0 0.065 0.065 0.066 0.061 0.069 16,560,000 1,084,160 0.0655 0.502 0.502 0.510 0.471 0.533 2,142,451 0.5060 -12.16%
2011-08-05 0 0.074 0.071 0.074 0.066 0.074 9,200,000 660,720 0.0718 0.572 0.549 0.572 0.510 0.572 1,190,250 0.5551 -3.90%
2011-08-04 0 0.077 0.075 0.078 0.076 0.078 3,686,000 281,560 0.0764 0.595 0.580 0.603 0.587 0.603 476,876 0.5904 0.00%
2011-08-03 0 0.077 0.074 0.077 0.075 0.077 4,663,000 351,704 0.0754 0.595 0.572 0.595 0.580 0.595 603,276 0.5830 -1.28%
2011-08-02 0 0.078 0.079 0.080 0.076 0.082 12,230,000 970,490 0.0794 0.603 0.611 0.618 0.587 0.634 1,582,257 0.6134 0.00%
2011-08-01 0 0.078 0.076 0.078 0.075 0.079 1,025,600 79,164 0.0772 0.603 0.587 0.603 0.580 0.611 132,687 0.5966 1.30%
2011-07-29 0 0.077 0.077 0.078 0.072 0.079 12,280,000 931,700 0.0759 0.595 0.595 0.603 0.557 0.611 1,588,725 0.5864 1.32%
2011-07-28 0 0.076 0.076 0.077 0.068 0.078 13,880,000 1,024,380 0.0738 0.587 0.587 0.595 0.526 0.603 1,795,726 0.5705 4.11%
2011-07-27 0 0.073 0.072 0.073 0.069 0.074 21,861,000 1,578,262 0.0722 0.564 0.557 0.564 0.533 0.572 2,828,268 0.5580 4.29%
2011-07-26 0 0.070 0.069 0.070 0.066 0.071 16,982,600 1,185,536 0.0698 0.541 0.533 0.541 0.510 0.549 2,197,125 0.5396 6.06%
2011-07-25 0 0.066 0.065 0.067 0.065 0.069 4,475,000 296,620 0.0663 0.510 0.502 0.518 0.502 0.533 578,953 0.5123 -1.49%
2011-07-22 0 0.067 0.066 0.067 0.064 0.071 26,827,000 1,807,285 0.0674 0.518 0.510 0.518 0.495 0.549 3,470,744 0.5207 6.35%
2011-07-21 0 0.063 0.061 0.063 0.060 0.065 15,160,200 927,251 0.0612 0.487 0.471 0.487 0.464 0.502 1,961,351 0.4728 -3.08%
2011-07-20 0 0.065 0.063 0.065 0.060 0.067 12,400,000 795,420 0.0641 0.502 0.487 0.502 0.464 0.518 1,604,250 0.4958 1.56%
2011-07-19 0 0.064 0.063 0.064 0.060 0.069 30,070,000 1,900,790 0.0632 0.495 0.487 0.495 0.464 0.533 3,890,307 0.4886 -11.11%
2011-07-18 0 0.072 0.070 0.072 0.070 0.076 9,902,000 727,070 0.0734 0.557 0.541 0.557 0.541 0.587 1,281,072 0.5675 -7.69%
2011-07-15 0 0.078 0.076 0.078 0.076 0.078 500,000 38,720 0.0774 0.603 0.587 0.603 0.587 0.603 64,688 0.5986 -1.27%
2011-07-14 0 0.079 0.077 0.079 0.075 0.079 822,600 63,875 0.0777 0.611 0.595 0.611 0.580 0.611 106,424 0.6002 1.28%
2011-07-13 0 0.078 0.078 0.079 0.075 0.079 1,655,000 127,030 0.0768 0.603 0.603 0.611 0.580 0.611 214,116 0.5933 0.00%
2011-07-12 0 0.078 0.076 0.078 0.076 0.080 3,400,000 263,060 0.0774 0.603 0.587 0.603 0.587 0.618 439,875 0.5980 -2.50%
2011-07-11 0 0.080 0.079 0.080 0.078 0.080 2,440,000 193,940 0.0795 0.618 0.611 0.618 0.603 0.618 315,675 0.6144 0.00%
2011-07-08 0 0.080 0.079 0.080 0.077 0.080 11,060,000 866,400 0.0783 0.618 0.611 0.618 0.595 0.618 1,430,888 0.6055 0.00%
2011-07-07 0 0.080 0.079 0.080 0.078 0.080 5,488,000 431,792 0.0787 0.618 0.611 0.618 0.603 0.618 710,010 0.6081 0.00%
2011-07-06 0 0.080 0.079 0.080 0.078 0.080 7,200,000 566,820 0.0787 0.618 0.611 0.618 0.603 0.618 931,500 0.6085 -1.23%
2011-07-05 0 0.081 0.079 0.081 0.079 0.081 6,532,000 518,899 0.0794 0.626 0.611 0.626 0.611 0.626 845,078 0.6140 -2.41%
2011-07-04 0 0.083 0.081 0.083 0.081 0.083 2,140,800 175,957 0.0822 0.642 0.626 0.642 0.626 0.642 276,966 0.6353 2.47%
2011-06-30 0 0.081 0.080 0.081 0.078 0.081 11,220,000 888,980 0.0792 0.626 0.618 0.626 0.603 0.626 1,451,588 0.6124 1.25%
2011-06-29 0 0.080 0.079 0.080 0.078 0.083 7,299,000 581,787 0.0797 0.618 0.611 0.618 0.603 0.642 944,308 0.6161 -4.76%
2011-06-28 0 0.084 0.082 0.084 0.080 0.084 4,160,000 340,580 0.0819 0.649 0.634 0.649 0.618 0.649 538,200 0.6328 -1.18%
2011-06-27 0 0.085 0.084 0.085 0.082 0.085 3,280,000 275,740 0.0841 0.657 0.649 0.657 0.634 0.657 424,350 0.6498 -3.41%
2011-06-24 0 0.088 0.086 0.088 0.084 0.088 6,820,000 579,600 0.0850 0.680 0.665 0.680 0.649 0.680 882,338 0.6569 2.33%
2011-06-23 0 0.086 0.086 0.087 0.083 0.090 11,980,000 1,043,820 0.0871 0.665 0.665 0.672 0.642 0.696 1,549,913 0.6735 4.88%
2011-06-22 0 0.082 0.080 0.082 0.080 0.084 7,685,000 621,870 0.0809 0.634 0.618 0.634 0.618 0.649 994,247 0.6255 -1.20%
2011-06-21 0 0.083 0.082 0.083 0.080 0.083 2,600,000 211,020 0.0812 0.642 0.634 0.642 0.618 0.642 336,375 0.6273 -1.19%
2011-06-20 0 0.084 0.082 0.084 0.082 0.086 7,040,000 586,920 0.0834 0.649 0.634 0.649 0.634 0.665 910,800 0.6444 -2.33%
2011-06-17 0 0.086 0.084 0.086 0.085 0.089 9,420,000 817,000 0.0867 0.665 0.649 0.665 0.657 0.688 1,218,713 0.6704 -4.44%
2011-06-16 0 0.090 0.087 0.090 0.083 0.090 13,980,000 1,214,280 0.0869 0.696 0.672 0.696 0.642 0.696 1,808,663 0.6714 0.00%
2011-06-15 0 0.090 0.088 0.090 0.087 0.090 3,920,000 348,060 0.0888 0.696 0.680 0.696 0.672 0.696 507,150 0.6863 0.00%
2011-06-14 0 0.090 0.088 0.090 0.086 0.090 4,280,000 379,400 0.0886 0.696 0.680 0.696 0.665 0.696 553,725 0.6852 1.12%
2011-06-13 0 0.089 0.088 0.089 0.085 0.090 9,450,000 843,980 0.0893 0.688 0.680 0.688 0.657 0.696 1,222,594 0.6903 2.30%
2011-06-10 0 0.087 0.086 0.087 0.083 0.091 16,740,000 1,436,510 0.0858 0.672 0.665 0.672 0.642 0.703 2,165,738 0.6633 -5.43%
2011-06-09 0 0.092 0.091 0.092 0.086 0.092 21,140,000 1,894,790 0.0896 0.711 0.703 0.711 0.665 0.711 2,734,988 0.6928 0.00%
2011-06-08 0 0.092 0.090 0.092 0.087 0.100 23,904,000 2,189,980 0.0916 0.711 0.696 0.711 0.672 0.773 3,092,581 0.7081 -7.07%
2011-06-07 0 0.099 0.098 0.099 0.098 0.100 1,165,000 115,270 0.0989 0.765 0.757 0.765 0.757 0.773 150,722 0.7648 0.00%
2011-06-03 0 0.099 0.097 0.099 0.097 0.101 5,820,000 574,840 0.0988 0.765 0.750 0.765 0.750 0.781 752,963 0.7634 -1.98%
2011-06-02 0 0.101 0.100 0.101 0.100 0.101 4,140,000 413,720 0.0999 0.781 0.773 0.781 0.773 0.781 535,613 0.7724 -0.98%
2011-06-01 0 0.102 0.100 0.102 0.099 0.103 7,880,000 798,020 0.1013 0.788 0.773 0.788 0.765 0.796 1,019,475 0.7828 3.03%
2011-05-31 0 0.099 0.098 0.100 0.099 0.100 4,462,000 444,680 0.0997 0.765 0.757 0.773 0.765 0.773 577,271 0.7703 -1.00%
2011-05-30 0 0.100 0.098 0.100 0.099 0.101 5,496,000 546,940 0.0995 0.773 0.757 0.773 0.765 0.781 711,045 0.7692 0.00%
2011-05-27 0 0.100 0.099 0.100 0.097 0.100 2,512,800 246,832 0.0982 0.773 0.765 0.773 0.750 0.773 325,094 0.7593 0.00%
2011-05-26 0 0.100 0.098 0.100 0.099 0.100 3,588,000 356,216 0.0993 0.773 0.757 0.773 0.765 0.773 464,198 0.7674 0.00%
2011-05-25 0 0.100 0.099 0.100 0.098 0.100 12,276,200 1,211,618 0.0987 0.773 0.765 0.773 0.757 0.773 1,588,234 0.7629 -0.99%
2011-05-24 0 0.101 0.100 0.101 0.100 0.102 2,182,000 219,383 0.1005 0.781 0.773 0.781 0.773 0.788 282,296 0.7771 0.00%
2011-05-23 0 0.101 0.099 0.100 0.099 0.101 6,680,000 667,040 0.0999 0.781 0.765 0.773 0.765 0.781 864,225 0.7718 0.00%
2011-05-20 0 0.101 0.100 0.101 0.100 0.105 22,000,000 2,244,940 0.1020 0.781 0.773 0.781 0.773 0.812 2,846,251 0.7887 -2.88%
2011-05-19 0 0.104 0.103 0.104 0.097 0.105 129,013,800 12,885,104 0.0999 0.804 0.796 0.804 0.750 0.812 16,691,165 0.7720 2.97%
2011-05-18 0 0.101 0.101 0.103 0.101 0.103 7,392,000 747,621 0.1011 0.781 0.781 0.796 0.781 0.796 956,340 0.7818 -1.94%
2011-05-17 0 0.103 0.101 0.103 0.101 0.103 15,340,800 1,559,695 0.1017 0.796 0.781 0.796 0.781 0.796 1,984,717 0.7859 0.00%
2011-05-16 0 0.103 0.102 0.103 0.102 0.104 2,080,400 213,898 0.1028 0.796 0.788 0.796 0.788 0.804 269,152 0.7947 -1.90%
2011-05-13 0 0.105 0.104 0.105 0.102 0.107 95,780,000 9,965,500 0.1040 0.812 0.804 0.812 0.788 0.827 12,391,541 0.8042 1.94%
2011-05-12 0 0.103 0.102 0.103 0.102 0.108 34,520,000 3,625,040 0.1050 0.796 0.788 0.796 0.788 0.835 4,466,026 0.8117 -1.90%
2011-05-11 0 0.105 0.104 0.105 0.101 0.108 19,900,000 2,072,420 0.1041 0.812 0.804 0.812 0.781 0.835 2,574,563 0.8050 0.96%
2011-05-09 0 0.104 0.104 0.105 0.101 0.112 48,060,000 5,014,280 0.1043 0.804 0.804 0.812 0.781 0.866 6,217,764 0.8064 -4.59%
2011-05-06 0 0.109 0.108 0.109 0.106 0.110 5,700,000 615,300 0.1079 0.843 0.835 0.843 0.819 0.850 737,438 0.8344 -0.91%
2011-05-05 0 0.110 0.109 0.111 0.109 0.111 4,142,000 453,962 0.1096 0.850 0.843 0.858 0.843 0.858 535,871 0.8471 0.92%
2011-05-04 0 0.109 0.109 0.110 0.108 0.116 9,009,000 990,720 0.1100 0.843 0.843 0.850 0.835 0.897 1,165,540 0.8500 -2.68%
2011-05-03 0 0.112 0.111 0.112 0.105 0.113 25,000,000 2,757,620 0.1103 0.866 0.858 0.866 0.812 0.873 3,234,376 0.8526 3.70%
2011-04-29 0 0.108 0.107 0.108 0.102 0.108 23,058,000 2,445,642 0.1061 0.835 0.827 0.835 0.788 0.835 2,983,130 0.8198 3.85%
2011-04-28 0 0.104 0.104 0.105 0.101 0.124 133,953,000 14,650,236 0.1094 0.804 0.804 0.812 0.781 0.958 17,330,174 0.8454 -9.57%
2011-04-27 0 0.115 0.115 0.116 0.109 0.118 76,180,000 8,726,220 0.1145 0.889 0.889 0.897 0.843 0.912 9,855,790 0.8854 7.48%
2011-04-26 0 0.107 0.106 0.108 0.105 0.108 13,890,000 1,486,450 0.1070 0.827 0.819 0.835 0.812 0.835 1,797,019 0.8272 0.00%
2011-04-21 0 0.107 0.105 0.107 0.105 0.108 66,146,000 6,985,022 0.1056 0.827 0.812 0.827 0.812 0.835 8,557,641 0.8162 1.90%
2011-04-20 0 0.105 0.104 0.105 0.103 0.107 34,930,000 3,666,960 0.1050 0.812 0.804 0.812 0.796 0.827 4,519,070 0.8114 0.00%
2011-04-19 0 0.105 0.103 0.105 0.102 0.106 8,456,000 876,746 0.1037 0.812 0.796 0.812 0.788 0.819 1,093,995 0.8014 0.00%
2011-04-18 0 0.105 0.104 0.105 0.103 0.109 17,220,000 1,810,680 0.1051 0.812 0.804 0.812 0.796 0.843 2,227,838 0.8128 -3.67%
2011-04-15 0 0.109 0.108 0.109 0.106 0.117 73,867,000 8,227,897 0.1114 0.843 0.835 0.843 0.819 0.904 9,556,546 0.8610 3.81%
2011-04-14 0 0.105 0.105 0.106 0.104 0.106 35,100,200 3,686,478 0.1050 0.812 0.812 0.819 0.804 0.819 4,541,090 0.8118 0.96%
2011-04-13 0 0.104 0.103 0.105 0.102 0.105 17,480,000 1,813,380 0.1037 0.804 0.796 0.812 0.788 0.812 2,261,476 0.8019 2.97%
2011-04-12 0 0.101 0.099 0.101 0.098 0.101 2,685,000 267,370 0.0996 0.781 0.765 0.781 0.757 0.781 347,372 0.7697 0.00%
2011-04-11 0 0.101 0.100 0.101 0.100 0.103 13,235,000 1,332,095 0.1006 0.781 0.773 0.781 0.773 0.796 1,712,279 0.7780 -1.94%
2011-04-08 0 0.103 0.102 0.103 0.102 0.104 5,201,000 535,252 0.1029 0.796 0.788 0.796 0.788 0.804 672,880 0.7955 0.00%
2011-04-07 0 0.103 0.102 0.103 0.101 0.106 57,165,600 5,877,601 0.1028 0.796 0.788 0.796 0.781 0.819 7,395,802 0.7947 -0.96%
2011-04-06 0 0.104 0.103 0.104 0.101 0.104 11,800,000 1,214,860 0.1030 0.804 0.796 0.804 0.781 0.804 1,526,625 0.7958 1.96%
2011-04-04 0 0.102 0.101 0.102 0.099 0.106 28,415,600 2,956,715 0.1041 0.788 0.781 0.788 0.765 0.819 3,676,269 0.8043 0.00%
2011-04-01 0 0.102 0.101 0.102 0.098 0.102 7,400,000 736,680 0.0996 0.788 0.781 0.788 0.757 0.788 957,375 0.7695 2.00%
2011-03-31 0 0.100 0.099 0.101 0.097 0.103 11,767,000 1,178,670 0.1002 0.773 0.765 0.781 0.750 0.796 1,522,356 0.7742 -0.99%
2011-03-30 0 0.101 0.101 0.103 0.100 0.102 3,394,800 342,532 0.1009 0.781 0.781 0.796 0.773 0.788 439,202 0.7799 -0.98%
2011-03-29 0 0.102 0.101 0.102 0.099 0.103 7,811,600 786,541 0.1007 0.788 0.781 0.788 0.765 0.796 1,010,626 0.7783 0.99%
2011-03-28 0 0.101 0.100 0.101 0.099 0.102 9,360,000 942,505 0.1007 0.781 0.773 0.781 0.765 0.788 1,210,950 0.7783 -0.98%
2011-03-25 0 0.102 0.102 0.103 0.101 0.104 7,920,200 806,699 0.1019 0.788 0.788 0.796 0.781 0.804 1,024,676 0.7873 -1.92%
2011-03-24 0 0.104 0.102 0.104 0.102 0.105 16,775,000 1,720,115 0.1025 0.804 0.788 0.804 0.788 0.812 2,170,266 0.7926 -1.89%
2011-03-23 0 0.106 0.104 0.106 0.102 0.107 10,660,000 1,123,500 0.1054 0.819 0.804 0.819 0.788 0.827 1,379,138 0.8146 2.91%
2011-03-22 0 0.103 0.102 0.104 0.102 0.108 14,295,400 1,488,919 0.1042 0.796 0.788 0.804 0.788 0.835 1,849,468 0.8051 -1.90%
2011-03-21 0 0.105 0.104 0.105 0.103 0.108 22,469,000 2,361,290 0.1051 0.812 0.804 0.812 0.796 0.835 2,906,928 0.8123 0.00%
2011-03-18 0 0.105 0.104 0.105 0.099 0.105 27,325,600 2,809,532 0.1028 0.812 0.804 0.812 0.765 0.812 3,535,251 0.7947 1.94%
2011-03-17 0 0.103 0.101 0.103 0.098 0.103 24,620,000 2,492,610 0.1012 0.796 0.781 0.796 0.757 0.796 3,185,213 0.7826 -0.96%
2011-03-16 0 0.104 0.103 0.104 0.096 0.104 48,640,000 4,939,960 0.1016 0.804 0.796 0.804 0.742 0.804 6,292,802 0.7850 7.22%
2011-03-15 0 0.097 0.094 0.098 0.091 0.100 29,375,000 2,785,225 0.0948 0.750 0.727 0.757 0.703 0.773 3,800,392 0.7329 -3.00%
2011-03-14 0 0.100 0.099 0.100 0.097 0.101 24,873,000 2,443,894 0.0983 0.773 0.765 0.773 0.750 0.781 3,217,945 0.7595 1.01%
2011-03-11 0 0.099 0.098 0.099 0.097 0.102 13,145,000 1,310,940 0.0997 0.765 0.757 0.765 0.750 0.788 1,700,635 0.7709 -3.88%
2011-03-10 0 0.103 0.101 0.104 0.101 0.105 8,906,000 914,452 0.1027 0.796 0.781 0.804 0.781 0.812 1,152,214 0.7936 0.00%
2011-03-09 0 0.103 0.101 0.102 0.101 0.107 11,575,000 1,194,255 0.1032 0.796 0.781 0.788 0.781 0.827 1,497,516 0.7975 -0.96%
2011-03-08 0 0.104 0.103 0.104 0.098 0.108 45,429,000 4,743,190 0.1044 0.804 0.796 0.804 0.757 0.835 5,877,379 0.8070 5.05%
2011-03-07 0 0.099 0.099 0.101 0.095 0.103 23,825,000 2,379,285 0.0999 0.765 0.765 0.781 0.734 0.796 3,082,360 0.7719 2.06%
2011-03-04 0 0.097 0.096 0.097 0.096 0.100 13,620,000 1,335,680 0.0981 0.750 0.742 0.750 0.742 0.773 1,762,088 0.7580 -2.02%
2011-03-03 0 0.099 0.098 0.100 0.098 0.103 20,281,000 2,053,610 0.1013 0.765 0.757 0.773 0.757 0.796 2,623,855 0.7827 2.06%
2011-03-02 0 0.097 0.097 0.098 0.092 0.098 5,155,000 494,810 0.0960 0.750 0.750 0.757 0.711 0.757 666,928 0.7419 3.19%
2011-03-01 0 0.094 0.093 0.095 0.090 0.095 10,447,000 965,721 0.0924 0.727 0.719 0.734 0.696 0.734 1,351,581 0.7145 -1.05%
2011-02-28 0 0.095 0.094 0.097 0.093 0.098 13,043,000 1,240,864 0.0951 0.734 0.727 0.750 0.719 0.757 1,687,439 0.7354 -3.06%
2011-02-25 0 0.098 0.095 0.097 0.083 0.098 40,380,000 3,778,940 0.0936 0.757 0.734 0.750 0.642 0.757 5,224,164 0.7234 10.11%
2011-02-24 0 0.089 0.088 0.089 0.088 0.097 43,072,000 4,046,662 0.0940 0.688 0.680 0.688 0.680 0.750 5,572,442 0.7262 -6.32%
2011-02-23 0 0.095 0.095 0.096 0.095 0.100 7,720,000 750,400 0.0972 0.734 0.734 0.742 0.734 0.773 998,775 0.7513 -5.00%
2011-02-22 0 0.100 0.098 0.100 0.093 0.101 40,940,800 3,924,751 0.0959 0.773 0.757 0.773 0.719 0.781 5,296,718 0.7410 -0.99%
2011-02-21 0 0.101 0.100 0.101 0.096 0.109 93,963,000 9,572,220 0.1019 0.781 0.773 0.781 0.742 0.843 12,156,467 0.7874 -5.61%
2011-02-18 0 0.107 0.106 0.107 0.105 0.110 28,024,800 3,015,590 0.1076 0.827 0.819 0.827 0.812 0.850 3,625,710 0.8317 -0.93%
2011-02-17 0 0.108 0.107 0.108 0.103 0.109 43,580,000 4,629,070 0.1062 0.835 0.827 0.835 0.796 0.843 5,638,164 0.8210 3.85%
2011-02-16 0 0.104 0.104 0.105 0.102 0.111 122,636,000 12,748,290 0.1040 0.804 0.804 0.812 0.788 0.858 15,866,037 0.8035 -2.80%
2011-02-15 0 0.107 0.106 0.107 0.104 0.116 155,805,000 17,071,410 0.1096 0.827 0.819 0.827 0.804 0.897 20,157,278 0.8469 1.90%
2011-02-14 0 0.105 0.104 0.105 0.102 0.115 140,741,400 14,904,953 0.1059 0.812 0.804 0.812 0.788 0.889 18,208,424 0.8186 -7.89%
2011-02-11 0 0.114 0.113 0.115 0.102 0.126 217,921,200 24,276,375 0.1114 0.881 0.873 0.889 0.788 0.974 28,193,564 0.8611 -7.32%
2011-02-10 0 0.123 0.123 0.124 0.117 0.149 271,767,400 35,117,198 0.1292 0.951 0.951 0.958 0.904 1.152 35,159,918 0.9988 -11.51%
2011-02-09 0 0.139 0.139 0.140 0.127 0.142 384,530,400 51,648,785 0.1343 1.074 1.074 1.082 0.982 1.098 49,748,635 1.0382 12.10%
2011-02-08 0 0.124 0.123 0.124 0.112 0.132 324,324,200 39,435,575 0.1216 0.958 0.951 0.958 0.866 1.020 41,959,456 0.9398 16.98%
2011-02-07 0 0.106 0.107 0.108 0.102 0.114 81,370,200 8,787,941 0.1080 0.819 0.827 0.835 0.788 0.881 10,527,273 0.8348 -1.85%
2011-02-02 0 0.108 0.105 0.108 0.102 0.118 81,680,000 8,667,660 0.1061 0.835 0.812 0.835 0.788 0.912 10,567,353 0.8202 -6.09%
2011-02-01 0 0.115 0.114 0.115 0.103 0.120 121,178,000 13,453,600 0.1110 0.889 0.881 0.889 0.796 0.928 15,677,408 0.8582 5.50%
2011-01-31 0 0.109 0.109 0.110 0.098 0.126 289,063,000 32,684,169 0.1131 0.843 0.843 0.850 0.757 0.974 37,397,537 0.8740 11.22%
2011-01-28 0 0.098 0.098 0.099 0.075 0.108 376,731,600 36,470,180 0.0968 0.757 0.757 0.765 0.580 0.835 48,739,665 0.7483 30.67%
2011-01-27 0 0.075 0.073 0.075 0.073 0.078 10,990,000 827,520 0.0753 0.580 0.564 0.580 0.564 0.603 1,421,832 0.5820 -2.60%
2011-01-26 0 0.077 0.075 0.078 0.075 0.079 6,560,000 504,420 0.0769 0.595 0.580 0.603 0.580 0.611 848,700 0.5943 -1.28%
2011-01-25 0 0.078 0.078 0.079 0.078 0.082 12,264,200 967,734 0.0789 0.603 0.603 0.611 0.603 0.634 1,586,681 0.6099 -2.50%
2011-01-24 0 0.080 0.079 0.080 0.079 0.084 6,532,000 527,170 0.0807 0.618 0.611 0.618 0.611 0.649 845,078 0.6238 -2.44%
2011-01-21 0 0.082 0.082 0.084 0.082 0.086 4,520,200 379,415 0.0839 0.634 0.634 0.649 0.634 0.665 584,801 0.6488 -3.53%
2011-01-20 0 0.085 0.084 0.086 0.081 0.088 22,540,000 1,892,640 0.0840 0.657 0.649 0.665 0.626 0.680 2,916,113 0.6490 -1.16%
2011-01-19 0 0.086 0.086 0.087 0.084 0.087 9,600,000 821,760 0.0856 0.665 0.665 0.672 0.649 0.672 1,242,000 0.6616 -2.27%
2011-01-18 0 0.088 0.087 0.088 0.085 0.089 8,184,000 715,072 0.0874 0.680 0.672 0.680 0.657 0.688 1,058,805 0.6754 1.15%
2011-01-17 0 0.087 0.086 0.087 0.085 0.090 7,126,000 621,640 0.0872 0.672 0.665 0.672 0.657 0.696 921,927 0.6743 1.16%
2011-01-14 0 0.086 0.086 0.088 0.086 0.090 4,445,000 388,300 0.0874 0.665 0.665 0.680 0.665 0.696 575,072 0.6752 -4.44%
2011-01-13 0 0.090 0.088 0.090 0.087 0.090 2,965,000 259,925 0.0877 0.696 0.680 0.696 0.672 0.696 383,597 0.6776 1.12%
2011-01-12 0 0.089 0.088 0.092 0.085 0.092 11,472,000 1,037,120 0.0904 0.688 0.680 0.711 0.657 0.711 1,484,190 0.6988 2.30%
2011-01-11 0 0.087 0.087 0.088 0.086 0.092 8,530,000 752,740 0.0882 0.672 0.672 0.680 0.665 0.711 1,103,569 0.6821 -1.14%
2011-01-10 0 0.088 0.086 0.093 0.086 0.093 11,596,000 1,016,570 0.0877 0.680 0.665 0.719 0.665 0.719 1,500,233 0.6776 -1.12%
2011-01-07 0 0.089 0.088 0.089 0.086 0.090 4,060,000 358,920 0.0884 0.688 0.680 0.688 0.665 0.696 525,263 0.6833 1.14%
2011-01-06 0 0.088 0.087 0.088 0.086 0.090 4,455,000 388,480 0.0872 0.680 0.672 0.680 0.665 0.696 576,366 0.6740 -3.30%
2011-01-05 0 0.091 0.088 0.090 0.086 0.091 8,060,000 709,780 0.0881 0.703 0.680 0.696 0.665 0.703 1,042,763 0.6807 4.60%
2011-01-04 0 0.087 0.086 0.089 0.081 0.094 21,202,000 1,862,448 0.0878 0.672 0.665 0.688 0.626 0.727 2,743,010 0.6790 3.57%
2011-01-03 0 0.084 0.083 0.084 0.081 0.085 4,761,400 391,225 0.0822 0.649 0.642 0.649 0.626 0.657 616,006 0.6351 -1.18%
2010-12-31 0 0.085 0.083 0.085 0.083 0.085 2,590,000 218,660 0.0844 0.657 0.642 0.657 0.642 0.657 335,081 0.6526 1.19%
2010-12-30 0 0.084 0.084 0.085 0.079 0.085 5,113,600 422,443 0.0826 0.649 0.649 0.657 0.611 0.657 661,572 0.6385 2.44%
2010-12-29 0 0.082 0.080 0.082 0.079 0.082 5,500,000 439,280 0.0799 0.634 0.618 0.634 0.611 0.634 711,563 0.6173 5.13%
2010-12-28 0 0.078 0.078 0.081 0.078 0.080 7,800,000 621,000 0.0796 0.603 0.603 0.626 0.603 0.618 1,009,125 0.6154 -1.27%
2010-12-24 0 0.079 0.078 0.079 0.079 0.080 1,840,400 145,868 0.0793 0.611 0.603 0.611 0.611 0.618 238,102 0.6126 -1.25%
2010-12-23 0 0.080 0.078 0.080 0.078 0.082 6,334,400 506,068 0.0799 0.618 0.603 0.618 0.603 0.634 819,513 0.6175 0.00%
2010-12-22 0 0.080 0.079 0.081 0.079 0.082 10,027,200 805,317 0.0803 0.618 0.611 0.626 0.611 0.634 1,297,269 0.6208 0.00%
2010-12-21 0 0.080 0.080 0.082 0.079 0.084 12,340,200 1,009,914 0.0818 0.618 0.618 0.634 0.611 0.649 1,596,514 0.6326 -1.23%
2010-12-20 0 0.081 0.079 0.081 0.079 0.084 19,526,000 1,563,830 0.0801 0.626 0.611 0.626 0.611 0.649 2,526,177 0.6191 -5.81%
2010-12-17 0 0.086 0.086 0.087 0.083 0.089 16,340,400 1,400,630 0.0857 0.665 0.665 0.672 0.642 0.688 2,114,040 0.6625 -2.27%
2010-12-16 0 0.088 0.088 0.089 0.088 0.092 11,360,000 1,023,860 0.0901 0.680 0.680 0.688 0.680 0.711 1,469,700 0.6966 -1.12%
2010-12-15 0 0.089 0.089 0.091 0.089 0.093 9,360,000 846,280 0.0904 0.688 0.688 0.703 0.688 0.719 1,210,950 0.6989 -4.30%
2010-12-14 0 0.093 0.091 0.093 0.090 0.093 6,002,000 549,742 0.0916 0.719 0.703 0.719 0.696 0.719 776,509 0.7080 0.00%
2010-12-13 0 0.093 0.092 0.093 0.090 0.093 12,073,000 1,104,975 0.0915 0.719 0.711 0.719 0.696 0.719 1,561,945 0.7074 0.00%
2010-12-10 0 0.093 0.092 0.093 0.090 0.093 22,457,200 2,059,253 0.0917 0.719 0.711 0.719 0.696 0.719 2,905,401 0.7088 -2.11%
2010-12-09 0 0.095 0.094 0.095 0.093 0.096 9,380,000 884,300 0.0943 0.734 0.727 0.734 0.719 0.742 1,213,538 0.7287 0.00%
2010-12-08 0 0.095 0.095 0.096 0.095 0.099 10,255,000 985,430 0.0961 0.734 0.734 0.742 0.734 0.765 1,326,741 0.7427 -2.06%
2010-12-07 0 0.097 0.095 0.097 0.095 0.097 7,020,000 669,590 0.0954 0.750 0.734 0.750 0.734 0.750 908,213 0.7373 0.00%
2010-12-06 0 0.097 0.095 0.097 0.095 0.097 3,788,200 362,982 0.0958 0.750 0.734 0.750 0.734 0.750 490,099 0.7406 1.04%
2010-12-03 0 0.096 0.096 0.097 0.095 0.101 18,107,000 1,777,450 0.0982 0.742 0.742 0.750 0.734 0.781 2,342,594 0.7588 1.05%
2010-12-02 0 0.095 0.095 0.097 0.095 0.098 11,437,000 1,097,855 0.0960 0.734 0.734 0.750 0.734 0.757 1,479,662 0.7420 -1.04%
2010-12-01 0 0.096 0.096 0.097 0.093 0.097 12,221,000 1,159,711 0.0949 0.742 0.742 0.750 0.719 0.750 1,581,092 0.7335 0.00%
2010-11-30 0 0.096 0.096 0.098 0.094 0.099 12,478,000 1,195,006 0.0958 0.742 0.742 0.757 0.727 0.765 1,614,342 0.7402 -1.03%
2010-11-29 0 0.097 0.097 0.098 0.097 0.100 6,376,000 624,260 0.0979 0.750 0.750 0.757 0.750 0.773 824,895 0.7568 -1.02%
2010-11-26 0 0.098 0.098 0.100 0.098 0.102 15,028,200 1,499,538 0.0998 0.757 0.757 0.773 0.757 0.788 1,944,274 0.7713 -2.00%
2010-11-25 0 0.100 0.099 0.100 0.097 0.101 20,485,400 2,030,715 0.0991 0.773 0.765 0.773 0.750 0.781 2,650,299 0.7662 -0.99%
2010-11-24 0 0.101 0.100 0.101 0.099 0.102 10,680,000 1,072,340 0.1004 0.781 0.773 0.781 0.765 0.788 1,381,725 0.7761 0.00%
2010-11-23 0 0.101 0.101 0.102 0.101 0.104 20,140,000 2,054,560 0.1020 0.781 0.781 0.788 0.781 0.804 2,605,613 0.7885 -3.81%
2010-11-22 0 0.105 0.105 0.106 0.104 0.108 6,012,000 630,360 0.1049 0.812 0.812 0.819 0.804 0.835 777,803 0.8104 0.00%
2010-11-19 0 0.105 0.105 0.106 0.101 0.108 31,379,000 3,284,599 0.1047 0.812 0.812 0.819 0.781 0.835 4,059,659 0.8091 1.94%
2010-11-18 0 0.103 0.102 0.103 0.101 0.104 10,236,000 1,049,412 0.1025 0.796 0.788 0.796 0.781 0.804 1,324,283 0.7924 0.98%
2010-11-17 0 0.102 0.102 0.103 0.101 0.103 20,522,000 2,096,436 0.1022 0.788 0.788 0.796 0.781 0.796 2,655,035 0.7896 -0.97%
2010-11-16 0 0.103 0.103 0.104 0.102 0.105 18,920,000 1,963,920 0.1038 0.796 0.796 0.804 0.788 0.812 2,447,776 0.8023 -1.90%
2010-11-15 0 0.105 0.104 0.106 0.104 0.106 12,580,200 1,319,000 0.1048 0.812 0.804 0.819 0.804 0.819 1,627,564 0.8104 0.00%
2010-11-12 0 0.105 0.105 0.106 0.105 0.108 25,793,000 2,742,800 0.1063 0.812 0.812 0.819 0.812 0.835 3,336,970 0.8219 -2.78%
2010-11-11 0 0.108 0.107 0.108 0.105 0.110 43,664,000 4,744,020 0.1086 0.835 0.827 0.835 0.812 0.850 5,649,032 0.8398 2.86%
2010-11-10 0 0.105 0.105 0.106 0.104 0.107 17,678,000 1,864,160 0.1055 0.812 0.812 0.819 0.804 0.827 2,287,092 0.8151 -1.87%
2010-11-09 0 0.107 0.106 0.107 0.105 0.108 25,539,000 2,712,364 0.1062 0.827 0.819 0.827 0.812 0.835 3,304,109 0.8209 0.00%
2010-11-08 0 0.107 0.108 0.109 0.107 0.120 95,843,000 10,683,120 0.1115 0.827 0.835 0.843 0.827 0.928 12,399,692 0.8616 2.88%
2010-11-05 0 0.104 0.103 0.104 0.103 0.105 18,802,000 1,949,410 0.1037 0.804 0.796 0.804 0.796 0.812 2,432,509 0.8014 0.00%
2010-11-04 0 0.104 0.103 0.104 0.103 0.106 17,825,200 1,868,519 0.1048 0.804 0.796 0.804 0.796 0.819 2,306,136 0.8102 -0.95%
2010-11-03 0 0.105 0.105 0.106 0.105 0.109 22,430,000 2,389,530 0.1065 0.812 0.812 0.819 0.812 0.843 2,901,882 0.8234 -0.94%
2010-11-02 0 0.106 0.105 0.106 0.102 0.110 52,604,200 5,544,529 0.1054 0.819 0.812 0.819 0.788 0.850 6,805,670 0.8147 0.95%
2010-11-01 0 0.105 0.105 0.107 0.104 0.108 25,784,000 2,732,320 0.1060 0.812 0.812 0.827 0.804 0.835 3,335,806 0.8191 0.96%
2010-10-29 0 0.104 0.103 0.104 0.103 0.108 21,700,000 2,272,660 0.1047 0.804 0.796 0.804 0.796 0.835 2,807,438 0.8095 -2.80%
2010-10-28 0 0.107 0.107 0.108 0.104 0.108 22,701,600 2,411,540 0.1062 0.827 0.827 0.835 0.804 0.835 2,937,020 0.8211 1.90%
2010-10-27 0 0.105 0.105 0.106 0.104 0.114 80,960,200 8,698,500 0.1074 0.812 0.812 0.819 0.804 0.881 10,474,229 0.8305 -7.89%
2010-10-26 0 0.114 0.113 0.114 0.110 0.134 239,000,400 28,546,904 0.1194 0.881 0.873 0.881 0.850 1.036 30,920,686 0.9232 -0.87%
2010-10-25 0 0.115 0.114 0.115 0.107 0.123 156,625,000 17,933,550 0.1145 0.889 0.881 0.889 0.827 0.951 20,263,365 0.8850 9.52%
2010-10-22 0 0.105 0.105 0.106 0.104 0.110 49,340,000 5,198,700 0.1054 0.812 0.812 0.819 0.804 0.850 6,383,364 0.8144 -0.94%
2010-10-21 0 0.106 0.106 0.108 0.101 0.116 138,476,600 15,232,519 0.1100 0.819 0.819 0.835 0.781 0.897 17,915,415 0.8502 4.95%
2010-10-20 0 0.101 0.101 0.102 0.099 0.104 15,301,400 1,552,829 0.1015 0.781 0.781 0.788 0.765 0.804 1,979,619 0.7844 -1.94%
2010-10-19 0 0.103 0.103 0.104 0.101 0.106 23,763,200 2,437,584 0.1026 0.796 0.796 0.804 0.781 0.819 3,074,365 0.7929 -1.90%
2010-10-18 0 0.105 0.104 0.105 0.100 0.107 39,981,200 4,148,532 0.1038 0.812 0.804 0.812 0.773 0.827 5,172,569 0.8020 2.94%
2010-10-15 0 0.102 0.100 0.102 0.099 0.103 45,770,000 4,615,290 0.1008 0.788 0.773 0.788 0.765 0.796 5,921,495 0.7794 0.99%
2010-10-14 0 0.101 0.100 0.102 0.098 0.104 39,590,200 3,965,668 0.1002 0.781 0.773 0.788 0.757 0.804 5,121,984 0.7742 -1.94%
2010-10-13 0 0.103 0.102 0.103 0.101 0.107 21,643,000 2,241,271 0.1036 0.796 0.788 0.796 0.781 0.827 2,800,064 0.8004 -0.96%
2010-10-12 0 0.104 0.102 0.104 0.098 0.105 97,996,400 9,937,025 0.1014 0.804 0.788 0.804 0.757 0.812 12,678,288 0.7838 5.05%
2010-10-11 0 0.099 0.098 0.100 0.098 0.105 38,535,000 3,841,330 0.0997 0.765 0.757 0.773 0.757 0.812 4,985,467 0.7705 -5.71%
2010-10-08 0 0.105 0.104 0.105 0.101 0.108 73,340,000 7,583,120 0.1034 0.812 0.804 0.812 0.781 0.835 9,488,365 0.7992 0.96%
2010-10-07 0 0.104 0.104 0.105 0.102 0.113 192,867,000 20,484,732 0.1062 0.804 0.804 0.812 0.788 0.873 24,952,175 0.8210 1.96%
2010-10-06 0 0.102 0.102 0.103 0.097 0.105 46,743,800 4,785,703 0.1024 0.788 0.788 0.796 0.750 0.812 6,047,481 0.7914 4.08%
2010-10-05 0 0.098 0.097 0.099 0.096 0.100 15,930,200 1,560,398 0.0980 0.757 0.750 0.765 0.742 0.773 2,060,970 0.7571 -2.00%
2010-10-04 0 0.100 0.100 0.101 0.098 0.106 80,870,800 8,258,713 0.1021 0.773 0.773 0.781 0.757 0.819 10,462,663 0.7894 1.01%
2010-09-30 0 0.099 0.098 0.099 0.096 0.099 9,477,000 926,170 0.0977 0.765 0.757 0.765 0.742 0.765 1,226,087 0.7554 0.00%
2010-09-29 0 0.099 0.099 0.100 0.096 0.101 19,665,000 1,940,480 0.0987 0.765 0.765 0.773 0.742 0.781 2,544,160 0.7627 0.00%
2010-09-28 0 0.099 0.097 0.099 0.095 0.101 41,198,600 4,035,574 0.0980 0.765 0.750 0.765 0.734 0.781 5,330,070 0.7571 -1.98%
2010-09-27 0 0.101 0.100 0.101 0.100 0.105 106,182,400 10,701,093 0.1008 0.781 0.773 0.781 0.773 0.812 13,737,352 0.7790 -0.98%
2010-09-24 0 0.102 0.101 0.103 0.101 0.105 33,585,800 3,428,975 0.1021 0.788 0.781 0.796 0.781 0.812 4,345,164 0.7891 -2.86%
2010-09-22 0 0.105 0.104 0.105 0.102 0.109 52,480,400 5,514,358 0.1051 0.812 0.804 0.812 0.788 0.843 6,789,654 0.8122 -2.78%
2010-09-21 0 0.108 0.107 0.108 0.105 0.115 200,911,400 21,948,240 0.1092 0.835 0.827 0.835 0.812 0.889 25,992,920 0.8444 0.93%
2010-09-20 0 0.107 0.107 0.108 0.102 0.134 244,226,000 26,678,710 0.1092 0.827 0.827 0.835 0.788 1.036 31,596,748 0.8443 -17.05%
2010-09-17 0 0.129 0.129 0.130 0.113 0.183 697,331,000 100,223,074 0.1437 0.997 0.997 1.005 0.873 1.414 90,217,225 1.1109 22.86%
2010-09-16 0 0.105 0.104 0.107 0.096 0.109 40,256,000 3,999,928 0.0994 0.812 0.804 0.827 0.742 0.843 5,208,122 0.7680 3.96%
2010-09-15 0 0.101 0.100 0.101 0.099 0.103 7,116,000 718,140 0.1009 0.781 0.773 0.781 0.765 0.796 920,633 0.7801 0.00%
2010-09-14 0 0.101 0.101 0.102 0.098 0.103 6,084,000 616,132 0.1013 0.781 0.781 0.788 0.757 0.796 787,118 0.7828 1.00%
2010-09-13 0 0.100 0.097 0.100 0.097 0.100 1,678,800 164,752 0.0981 0.773 0.750 0.773 0.750 0.773 217,195 0.7585 4.17%
2010-09-10 0 0.096 0.096 0.097 0.096 0.097 620,000 59,720 0.0963 0.742 0.742 0.750 0.742 0.750 80,213 0.7445 -4.00%
2010-09-09 0 0.100 0.097 0.100 0.096 0.101 3,676,000 361,480 0.0983 0.773 0.750 0.773 0.742 0.781 475,583 0.7601 -0.99%
2010-09-08 0 0.101 0.099 0.101 0.098 0.101 2,125,000 210,330 0.0990 0.781 0.765 0.781 0.757 0.781 274,922 0.7651 0.00%
2010-09-07 0 0.101 0.099 0.101 0.099 0.101 985,000 98,875 0.1004 0.781 0.765 0.781 0.765 0.781 127,434 0.7759 0.00%
2010-09-06 0 0.101 0.098 0.101 0.099 0.102 6,147,000 617,510 0.1005 0.781 0.757 0.781 0.765 0.788 795,268 0.7765 2.02%
2010-09-03 0 0.099 0.100 0.101 0.098 0.102 2,960,200 293,298 0.0991 0.765 0.773 0.781 0.757 0.788 382,976 0.7658 -1.98%
2010-09-02 0 0.101 0.100 0.101 0.098 0.103 4,938,000 496,468 0.1005 0.781 0.773 0.781 0.757 0.796 638,854 0.7771 2.02%
2010-09-01 0 0.099 0.099 0.102 0.096 0.105 6,380,000 638,140 0.1000 0.765 0.765 0.788 0.742 0.812 825,413 0.7731 0.00%
2010-08-31 0 0.099 0.098 0.099 0.093 0.099 11,288,000 1,090,771 0.0966 0.765 0.757 0.765 0.719 0.765 1,460,385 0.7469 -1.00%
2010-08-30 0 0.100 0.099 0.100 0.099 0.102 5,480,000 545,380 0.0995 0.773 0.765 0.773 0.765 0.788 708,975 0.7693 2.04%
2010-08-27 0 0.098 0.098 0.099 0.096 0.099 3,740,000 366,900 0.0981 0.757 0.757 0.765 0.742 0.765 483,863 0.7583 -1.01%
2010-08-26 0 0.099 0.097 0.100 0.096 0.099 1,000,000 97,860 0.0979 0.765 0.750 0.773 0.742 0.765 129,375 0.7564 -1.00%
2010-08-25 0 0.100 0.097 0.100 0.095 0.100 1,940,000 191,460 0.0987 0.773 0.750 0.773 0.734 0.773 250,988 0.7628 2.04%
2010-08-24 0 0.098 0.096 0.099 0.095 0.099 1,540,000 151,160 0.0982 0.757 0.742 0.765 0.734 0.765 199,238 0.7587 0.00%
2010-08-23 0 0.098 0.096 0.098 0.096 0.098 570,000 55,320 0.0971 0.757 0.742 0.757 0.742 0.757 73,744 0.7502 1.03%
2010-08-20 0 0.097 0.097 0.099 0.096 0.100 1,400,000 135,660 0.0969 0.750 0.750 0.765 0.742 0.773 181,125 0.7490 -3.00%
2010-08-19 0 0.100 0.099 0.103 0.096 0.102 3,950,600 394,255 0.0998 0.773 0.765 0.796 0.742 0.788 511,109 0.7714 1.01%
2010-08-18 0 0.099 0.098 0.099 0.094 0.100 3,391,119 330,642 0.0975 0.765 0.757 0.765 0.727 0.773 438,726 0.7536 2.06%
2010-08-17 0 0.097 0.097 0.098 0.097 0.100 4,493,800 441,140 0.0982 0.750 0.750 0.757 0.750 0.773 581,386 0.7588 -3.96%
2010-08-16 0 0.101 0.099 0.101 0.095 0.101 4,704,000 464,240 0.0987 0.781 0.765 0.781 0.734 0.781 608,580 0.7628 5.21%
2010-08-13 0 0.096 0.095 0.097 0.088 0.097 10,425,800 976,651 0.0937 0.742 0.734 0.750 0.680 0.750 1,348,838 0.7241 4.35%
2010-08-12 0 0.092 0.092 0.093 0.091 0.094 3,641,000 336,723 0.0925 0.711 0.711 0.719 0.703 0.727 471,055 0.7148 -2.13%
2010-08-11 0 0.094 0.094 0.096 0.091 0.097 17,440,000 1,627,960 0.0933 0.727 0.727 0.742 0.703 0.750 2,256,301 0.7215 -6.00%
2010-08-10 0 0.100 0.098 0.100 0.097 0.109 24,786,000 2,455,010 0.0990 0.773 0.757 0.773 0.750 0.843 3,206,690 0.7656 -5.66%
2010-08-09 0 0.106 0.105 0.106 0.103 0.125 82,496,700 9,176,545 0.1112 0.819 0.812 0.819 0.796 0.966 10,673,014 0.8598 8.16%
2010-08-06 1 - - - - - 0 0 - 0.757 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 0.757 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 0.757 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 0.757 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 0.757 - - - - 0 - 0.00%
2010-07-30 0 0.098 0.097 0.098 0.097 0.101 3,080,000 301,660 0.0979 0.757 0.750 0.757 0.750 0.781 398,475 0.7570 1.03%
2010-07-29 0 0.097 0.097 0.099 0.097 0.101 1,164,000 113,800 0.0978 0.750 0.750 0.765 0.750 0.781 150,593 0.7557 -4.90%
2010-07-28 0 0.102 0.099 0.102 0.094 0.104 7,155,000 696,475 0.0973 0.788 0.765 0.788 0.727 0.804 925,678 0.7524 7.37%
2010-07-27 0 0.095 0.093 0.096 0.094 0.096 2,810,000 266,270 0.0948 0.734 0.719 0.742 0.727 0.742 363,544 0.7324 -2.06%
2010-07-26 0 0.097 0.094 0.097 0.095 0.097 3,843,000 366,568 0.0954 0.750 0.727 0.750 0.734 0.750 497,188 0.7373 -2.02%
2010-07-23 0 0.099 0.096 0.099 0.096 0.099 2,725,000 264,870 0.0972 0.765 0.742 0.765 0.742 0.765 352,547 0.7513 3.12%
2010-07-22 0 0.096 0.096 0.098 0.095 0.099 1,170,000 112,060 0.0958 0.742 0.742 0.757 0.734 0.765 151,369 0.7403 -4.00%
2010-07-21 0 0.100 0.095 0.099 0.095 0.101 2,422,000 238,420 0.0984 0.773 0.734 0.765 0.734 0.781 313,346 0.7609 -0.99%
2010-07-20 0 0.101 0.099 0.101 0.099 0.103 845,000 83,930 0.0993 0.781 0.765 0.781 0.765 0.796 109,322 0.7677 0.00%
2010-07-19 0 0.101 0.100 0.101 0.097 0.101 1,722,600 171,174 0.0994 0.781 0.773 0.781 0.750 0.781 222,861 0.7681 1.00%
2010-07-16 0 0.100 0.098 0.100 0.098 0.104 1,360,800 135,774 0.0998 0.773 0.757 0.773 0.757 0.804 176,054 0.7712 -3.85%
2010-07-15 0 0.104 0.101 0.104 0.099 0.109 2,551,000 254,985 0.1000 0.804 0.781 0.804 0.765 0.843 330,036 0.7726 2.97%
2010-07-14 0 0.101 0.101 0.107 0.101 0.113 2,201,000 233,340 0.1060 0.781 0.781 0.827 0.781 0.873 284,754 0.8194 -10.62%
2010-07-13 0 0.113 0.108 0.113 0.098 0.115 12,134,000 1,314,062 0.1083 0.873 0.835 0.873 0.757 0.889 1,569,837 0.8371 10.78%
2010-07-12 0 0.102 0.101 0.102 0.093 0.106 6,945,000 688,375 0.0991 0.788 0.781 0.788 0.719 0.819 898,510 0.7661 6.25%
2010-07-09 0 0.096 0.095 0.096 0.095 0.100 3,238,200 312,658 0.0966 0.742 0.734 0.742 0.734 0.773 418,942 0.7463 -4.00%
2010-07-08 0 0.100 0.098 0.100 0.098 0.104 6,415,800 644,202 0.1004 0.773 0.757 0.773 0.757 0.804 830,044 0.7761 1.01%
2010-07-07 0 0.099 0.097 0.098 0.096 0.102 8,000,000 786,660 0.0983 0.765 0.750 0.757 0.742 0.788 1,035,000 0.7601 -1.00%
2010-07-06 0 0.100 0.098 0.100 0.093 0.118 17,800,000 1,828,580 0.1027 0.773 0.757 0.773 0.719 0.912 2,302,876 0.7940 -10.71%
2010-07-05 0 0.112 0.110 0.113 0.106 0.120 17,460,000 1,955,820 0.1120 0.866 0.850 0.873 0.819 0.928 2,258,888 0.8658 -4.27%
2010-07-02 0 0.117 0.117 0.118 0.115 0.133 20,475,000 2,443,800 0.1194 0.904 0.904 0.912 0.889 1.028 2,648,954 0.9226 -16.43%
2010-06-30 0 0.140 0.136 0.140 0.130 0.140 1,440,400 196,052 0.1361 1.082 1.051 1.082 1.005 1.082 186,352 1.0521 6.06%
2010-06-29 0 0.132 0.137 0.138 0.131 0.139 592,000 79,680 0.1346 1.020 1.059 1.067 1.013 1.074 76,590 1.0403 -7.69%
2010-06-28 0 0.143 0.139 0.143 0.137 0.146 4,862,000 673,820 0.1386 1.105 1.074 1.105 1.059 1.129 629,021 1.0712 0.70%
2010-06-25 0 0.142 0.138 0.143 0.137 0.149 7,900,000 1,111,360 0.1407 1.098 1.067 1.105 1.059 1.152 1,022,063 1.0874 0.00%
2010-06-24 0 0.142 0.140 0.142 0.138 0.158 33,770,000 4,933,440 0.1461 1.098 1.082 1.098 1.067 1.221 4,368,995 1.1292 -10.69%
2010-06-23 0 0.159 0.158 0.162 0.153 0.167 8,128,000 1,284,064 0.1580 1.229 1.221 1.252 1.183 1.291 1,051,560 1.2211 -0.63%
2010-06-22 0 0.160 0.158 0.161 0.150 0.163 5,525,200 860,909 0.1558 1.237 1.221 1.244 1.159 1.260 714,823 1.2044 4.58%
2010-06-21 0 0.153 0.153 0.158 0.135 0.159 8,570,000 1,265,510 0.1477 1.183 1.183 1.221 1.043 1.229 1,108,744 1.1414 5.52%
2010-06-18 0 0.145 0.140 0.145 0.130 0.145 8,620,000 1,189,080 0.1379 1.121 1.082 1.121 1.005 1.121 1,115,213 1.0662 9.02%
2010-06-17 0 0.133 0.131 0.133 0.129 0.134 1,368,000 178,060 0.1302 1.028 1.013 1.028 0.997 1.036 176,985 1.0061 -0.75%
2010-06-15 0 0.134 0.130 0.134 0.132 0.134 322,000 42,730 0.1327 1.036 1.005 1.036 1.020 1.036 41,659 1.0257 1.52%
2010-06-14 0 0.132 0.132 0.135 0.130 0.138 1,740,000 230,120 0.1323 1.020 1.020 1.043 1.005 1.067 225,113 1.0222 -7.04%
2010-06-11 0 0.142 0.138 0.142 0.135 0.142 441,600 60,860 0.1378 1.098 1.067 1.098 1.043 1.098 57,132 1.0653 2.16%
2010-06-10 0 0.139 0.134 0.140 0.132 0.148 1,863,400 253,202 0.1359 1.074 1.036 1.082 1.020 1.144 241,077 1.0503 0.00%
2010-06-09 0 0.139 0.136 0.146 0.137 0.146 500,000 69,440 0.1389 1.074 1.051 1.129 1.059 1.129 64,688 1.0735 3.73%
2010-06-08 0 0.134 0.128 0.134 0.129 0.135 521,200 68,424 0.1313 1.036 0.989 1.036 0.997 1.043 67,430 1.0147 3.08%
2010-06-07 0 0.130 0.130 0.133 0.130 0.131 2,020,400 262,608 0.1300 1.005 1.005 1.028 1.005 1.013 261,389 1.0047 -5.80%
2010-06-04 0 0.138 0.137 0.142 0.137 0.138 740,000 101,680 0.1374 1.067 1.059 1.098 1.059 1.067 95,738 1.0621 -5.48%
2010-06-03 0 0.146 0.138 0.146 0.139 0.148 160,000 22,780 0.1424 1.129 1.067 1.129 1.074 1.144 20,700 1.1005 8.15%
2010-06-02 0 0.135 0.134 0.137 0.133 0.137 880,000 118,620 0.1348 1.043 1.036 1.059 1.028 1.059 113,850 1.0419 -3.57%
2010-06-01 0 0.140 0.137 0.145 0.140 0.140 100,000 14,000 0.1400 1.082 1.059 1.121 1.082 1.082 12,938 1.0821 -3.45%
2010-05-31 0 0.145 0.140 0.145 0.141 0.146 1,800,000 257,200 0.1429 1.121 1.082 1.121 1.090 1.129 232,875 1.1045 2.84%
2010-05-28 0 0.141 0.141 0.142 0.137 0.144 380,000 52,720 0.1387 1.090 1.090 1.098 1.059 1.113 49,163 1.0724 3.68%
2010-05-27 0 0.136 0.135 0.145 0.136 0.138 320,000 43,800 0.1369 1.051 1.043 1.121 1.051 1.067 41,400 1.0580 -7.48%
2010-05-26 0 0.147 0.135 0.147 0.134 0.148 243,000 33,810 0.1391 1.136 1.043 1.136 1.036 1.144 31,438 1.0754 8.09%
2010-05-25 0 0.136 0.136 0.145 0.135 0.143 1,144,000 158,072 0.1382 1.051 1.051 1.121 1.043 1.105 148,005 1.0680 -6.85%
2010-05-24 0 0.146 0.144 0.146 0.144 0.149 931,200 136,626 0.1467 1.129 1.113 1.129 1.113 1.152 120,474 1.1341 -0.68%
2010-05-20 0 0.147 0.135 0.147 0.130 0.158 5,539,200 804,978 0.1453 1.136 1.043 1.136 1.005 1.221 716,634 1.1233 -5.16%
2010-05-19 0 0.155 0.147 0.156 0.147 0.158 6,751,000 1,013,020 0.1501 1.198 1.136 1.206 1.136 1.221 873,411 1.1598 -2.52%
2010-05-18 0 0.159 0.155 0.159 0.144 0.168 3,812,000 564,700 0.1481 1.229 1.198 1.229 1.113 1.299 493,178 1.1450 6.71%
2010-05-17 0 0.149 0.148 0.150 0.149 0.156 1,537,000 231,820 0.1508 1.152 1.144 1.159 1.152 1.206 198,849 1.1658 -6.87%
2010-05-14 0 0.160 0.160 0.161 0.156 0.168 11,750,000 1,904,350 0.1621 1.237 1.237 1.244 1.206 1.299 1,520,157 1.2527 -1.84%
2010-05-13 0 0.163 0.162 0.163 0.142 0.171 13,717,000 2,097,528 0.1529 1.260 1.252 1.260 1.098 1.322 1,774,637 1.1819 13.99%
2010-05-12 0 0.143 0.141 0.144 0.140 0.145 1,720,800 244,258 0.1419 1.105 1.090 1.113 1.082 1.121 222,629 1.0972 -0.69%
2010-05-11 0 0.144 0.141 0.144 0.142 0.147 4,280,000 612,540 0.1431 1.113 1.090 1.113 1.098 1.136 553,725 1.1062 2.13%
2010-05-10 0 0.141 0.132 0.140 0.140 0.152 6,300,000 912,360 0.1448 1.090 1.020 1.082 1.082 1.175 815,063 1.1194 -4.08%
2010-05-07 0 0.147 0.142 0.143 0.135 0.147 2,830,000 396,980 0.1403 1.136 1.098 1.105 1.043 1.136 366,131 1.0843 3.52%
2010-05-06 0 0.142 0.142 0.144 0.142 0.150 9,680,000 1,414,800 0.1462 1.098 1.098 1.113 1.098 1.159 1,252,350 1.1297 -10.13%
2010-05-05 0 0.158 0.158 0.159 0.157 0.164 4,446,200 704,654 0.1585 1.221 1.221 1.229 1.214 1.268 575,227 1.2250 -6.51%
2010-05-04 0 0.169 0.166 0.169 0.166 0.169 3,430,000 571,080 0.1665 1.306 1.283 1.306 1.283 1.306 443,756 1.2869 0.60%
2010-05-03 0 0.168 0.167 0.169 0.168 0.172 6,310,000 1,066,600 0.1690 1.299 1.291 1.306 1.299 1.329 816,356 1.3065 -1.18%
2010-04-30 0 0.170 0.170 0.171 0.170 0.173 4,770,600 816,698 0.1712 1.314 1.314 1.322 1.314 1.337 617,197 1.3232 -0.58%
2010-04-29 0 0.171 0.171 0.172 0.170 0.181 18,275,000 3,181,945 0.1741 1.322 1.322 1.329 1.314 1.399 2,364,329 1.3458 -4.47%
2010-04-28 0 0.179 0.177 0.179 0.166 0.179 10,580,000 1,859,420 0.1757 1.384 1.368 1.384 1.283 1.384 1,368,788 1.3584 5.29%
2010-04-27 0 0.170 0.169 0.170 0.170 0.179 8,978,000 1,567,140 0.1746 1.314 1.306 1.314 1.314 1.384 1,161,529 1.3492 -5.03%
2010-04-26 0 0.179 0.178 0.179 0.176 0.181 26,174,600 4,673,504 0.1786 1.384 1.376 1.384 1.360 1.399 3,386,340 1.3801 0.00%
2010-04-23 0 0.179 0.179 0.180 0.175 0.185 22,030,000 3,927,500 0.1783 1.384 1.384 1.391 1.353 1.430 2,850,132 1.3780 0.00%
2010-04-22 0 0.179 0.178 0.179 0.169 0.184 27,640,800 4,925,736 0.1782 1.384 1.376 1.384 1.306 1.422 3,576,030 1.3774 5.29%
2010-04-21 0 0.170 0.170 0.172 0.166 0.172 11,640,000 1,960,560 0.1684 1.314 1.314 1.329 1.283 1.329 1,505,925 1.3019 2.41%
2010-04-20 0 0.166 0.167 0.169 0.165 0.180 32,764,900 5,590,604 0.1706 1.283 1.291 1.306 1.275 1.391 4,238,960 1.3189 -4.05%
2010-04-19 0 0.173 0.172 0.173 0.171 0.185 14,884,000 2,639,730 0.1774 1.337 1.329 1.337 1.322 1.430 1,925,618 1.3708 0.58%
2010-04-16 0 0.172 0.171 0.172 0.171 0.181 13,632,600 2,384,219 0.1749 1.329 1.322 1.329 1.322 1.399 1,763,718 1.3518 -4.44%
2010-04-15 0 0.180 0.179 0.180 0.179 0.196 31,920,200 5,921,306 0.1855 1.391 1.384 1.391 1.384 1.515 4,129,677 1.4338 -7.22%
2010-04-14 0 0.194 0.193 0.194 0.193 0.199 4,696,000 916,264 0.1951 1.500 1.492 1.500 1.492 1.538 607,545 1.5081 -1.02%
2010-04-13 0 0.196 0.196 0.197 0.195 0.200 7,622,000 1,504,660 0.1974 1.515 1.515 1.523 1.507 1.546 986,097 1.5259 -1.51%
2010-04-12 0 0.199 0.198 0.199 0.197 0.204 17,133,000 3,416,730 0.1994 1.538 1.530 1.538 1.523 1.577 2,216,583 1.5414 1.53%
2010-04-09 0 0.196 0.194 0.196 0.185 0.202 32,348,000 6,129,200 0.1895 1.515 1.500 1.515 1.430 1.561 4,185,024 1.4646 1.55%
2010-04-08 0 0.193 0.193 0.197 0.185 0.197 17,635,600 3,374,655 0.1914 1.492 1.492 1.523 1.430 1.523 2,281,606 1.4791 -2.53%
2010-04-07 0 0.198 0.200 0.201 0.193 0.207 8,610,000 1,711,630 0.1988 1.530 1.546 1.554 1.492 1.600 1,113,919 1.5366 -1.00%
2010-04-01 0 0.200 0.200 0.202 0.198 0.216 12,029,400 2,477,547 0.2060 1.546 1.546 1.561 1.530 1.670 1,556,304 1.5919 -6.10%
2010-03-31 0 0.213 0.212 0.214 0.208 0.240 23,648,000 5,075,082 0.2146 1.646 1.639 1.654 1.608 1.855 3,059,461 1.6588 -10.13%
2010-03-30 0 0.237 0.234 0.237 0.234 0.237 29,265,200 6,328,254 0.2162 1.832 1.809 1.832 1.809 1.832 3,786,186 1.6714 2.16%
2010-03-29 0 0.232 0.231 0.233 0.232 0.239 2,690,400 631,381 0.2347 1.793 1.786 1.801 1.793 1.847 348,071 1.8139 -0.85%
2010-03-26 0 0.234 0.235 0.236 0.233 0.236 2,100,000 491,860 0.2342 1.809 1.816 1.824 1.801 1.824 271,688 1.8104 -2.50%
2010-03-25 0 0.240 0.235 0.240 0.233 0.241 3,000,000 706,580 0.2355 1.855 1.816 1.855 1.801 1.863 388,125 1.8205 -2.44%
2010-03-24 0 0.246 0.240 0.246 0.240 0.247 562,000 136,924 0.2436 1.901 1.855 1.901 1.855 1.909 72,709 1.8832 -0.81%
2010-03-23 0 0.248 0.243 0.248 0.243 0.255 1,627,800 401,779 0.2468 1.917 1.878 1.917 1.878 1.971 210,597 1.9078 -0.40%
2010-03-22 0 0.249 0.249 0.250 0.240 0.250 2,535,600 622,672 0.2456 1.925 1.925 1.932 1.855 1.932 328,043 1.8981 1.63%
2010-03-19 0 0.245 0.243 0.245 0.240 0.247 1,100,000 267,660 0.2433 1.894 1.878 1.894 1.855 1.909 142,313 1.8808 1.24%
2010-03-18 0 0.242 0.237 0.242 0.238 0.249 880,600 211,219 0.2399 1.871 1.832 1.871 1.840 1.925 113,928 1.8540 0.41%
2010-03-17 0 0.241 0.235 0.241 0.233 0.241 419,000 98,309 0.2346 1.863 1.816 1.863 1.801 1.863 54,208 1.8135 2.55%
2010-03-16 0 0.235 0.235 0.238 0.233 0.235 560,000 131,040 0.2340 1.816 1.816 1.840 1.801 1.816 72,450 1.8087 0.00%
2010-03-15 0 0.235 0.234 0.235 0.231 0.245 832,800 194,947 0.2341 1.816 1.809 1.816 1.786 1.894 107,744 1.8094 -3.69%
2010-03-12 0 0.244 0.244 0.245 0.240 0.240 60,000 14,400 0.2400 1.886 1.886 1.894 1.855 1.855 7,763 1.8551 0.00%
2010-03-11 0 0.244 0.244 0.246 0.236 0.239 960,000 227,660 0.2371 1.886 1.886 1.901 1.824 1.847 124,200 1.8330 1.67%
2010-03-10 0 0.240 0.247 0.248 0.238 0.250 495,800 119,024 0.2401 1.855 1.909 1.917 1.840 1.932 64,144 1.8556 0.84%
2010-03-09 0 0.238 0.237 0.240 0.238 0.248 871,000 211,741 0.2431 1.840 1.832 1.855 1.840 1.917 112,686 1.8790 -4.03%
2010-03-08 0 0.248 0.248 0.249 0.243 0.250 622,000 153,080 0.2461 1.917 1.917 1.925 1.878 1.932 80,471 1.9023 0.00%
2010-03-05 0 0.248 0.241 0.248 0.241 0.248 382,000 92,398 0.2419 1.917 1.863 1.917 1.863 1.917 49,421 1.8696 -0.40%
2010-03-04 0 0.249 0.243 0.248 0.242 0.260 1,640,000 402,120 0.2452 1.925 1.878 1.917 1.871 2.010 212,175 1.8952 -2.35%
2010-03-03 0 0.255 0.249 0.255 0.245 0.255 680,000 169,500 0.2493 1.971 1.925 1.971 1.894 1.971 87,975 1.9267 -3.77%
2010-03-02 0 0.265 0.250 0.265 0.247 0.265 1,160,000 297,960 0.2569 2.048 1.932 2.048 1.909 2.048 150,075 1.9854 6.43%
2010-03-01 0 0.249 0.249 0.250 0.232 0.249 760,600 181,512 0.2386 1.925 1.925 1.932 1.793 1.925 98,403 1.8446 3.75%
2010-02-26 0 0.240 0.236 0.240 0.236 0.240 114,600 27,076 0.2363 1.855 1.824 1.855 1.824 1.855 14,826 1.8262 -2.83%
2010-02-25 0 0.247 0.245 0.247 0.240 0.250 440,000 107,500 0.2443 1.909 1.894 1.909 1.855 1.932 56,925 1.8884 0.00%
2010-02-24 0 0.247 0.235 0.247 0.230 0.250 736,200 175,619 0.2385 1.909 1.816 1.909 1.778 1.932 95,246 1.8438 4.66%
2010-02-23 0 0.236 0.230 0.240 0.236 0.236 20,000 4,720 0.2360 1.824 1.778 1.855 1.824 1.824 2,588 1.8242 0.43%
2010-02-22 0 0.235 0.232 0.236 0.227 0.245 1,275,400 302,000 0.2368 1.816 1.793 1.824 1.755 1.894 165,005 1.8302 6.82%
2010-02-19 0 0.220 0.220 0.226 0.220 0.225 104,000 22,840 0.2196 1.700 1.700 1.747 1.700 1.739 13,455 1.6975 -3.08%
2010-02-18 0 0.227 0.225 0.227 0.221 0.228 677,020 152,115 0.2247 1.755 1.739 1.755 1.708 1.762 87,589 1.7367 -1.73%
2010-02-17 0 0.231 0.229 0.238 - - 2,600 533 0.2050 1.786 1.770 1.840 - - 336 1.5845 0.00%
2010-02-12 0 0.231 0.231 0.237 0.230 0.238 410,000 95,080 0.2319 1.786 1.786 1.832 1.778 1.840 53,044 1.7925 -2.94%
2010-02-11 0 0.238 0.230 0.239 0.235 0.239 372,000 88,270 0.2373 1.840 1.778 1.847 1.816 1.847 48,128 1.8341 0.85%
2010-02-10 0 0.236 0.227 0.235 0.228 0.236 320,000 73,740 0.2304 1.824 1.755 1.816 1.762 1.824 41,400 1.7812 -0.42%
2010-02-09 0 0.237 0.229 0.238 0.225 0.237 960,000 219,740 0.2289 1.832 1.770 1.840 1.739 1.832 124,200 1.7692 -0.42%
2010-02-08 0 0.238 0.232 0.239 0.231 0.238 332,000 77,324 0.2329 1.840 1.793 1.847 1.786 1.840 42,953 1.8002 -0.83%
2010-02-05 0 0.240 0.232 0.241 0.240 0.240 430,200 104,416 0.2427 1.855 1.793 1.863 1.855 1.855 55,657 1.8761 -0.41%
2010-02-04 0 0.241 0.240 0.250 0.240 0.265 167,200 40,896 0.2446 1.863 1.855 1.932 1.855 2.048 21,632 1.8906 -2.82%
2010-02-03 0 0.248 0.242 0.249 0.230 0.248 985,000 235,185 0.2388 1.917 1.871 1.925 1.778 1.917 127,434 1.8455 1.64%
2010-02-02 0 0.244 0.234 0.244 0.234 0.244 718,000 169,404 0.2359 1.886 1.809 1.886 1.809 1.886 92,891 1.8237 -2.01%
2010-02-01 0 0.249 0.240 0.249 0.245 0.250 100,000 24,700 0.2470 1.925 1.855 1.925 1.894 1.932 12,938 1.9092 1.63%
2010-01-29 0 0.245 0.239 0.249 0.239 0.245 160,000 38,200 0.2388 1.894 1.847 1.925 1.847 1.894 20,700 1.8454 -2.00%
2010-01-28 0 0.250 0.241 0.250 0.235 0.250 225,000 54,450 0.2420 1.932 1.863 1.932 1.816 1.932 29,109 1.8705 3.31%
2010-01-27 0 0.242 0.242 0.250 0.240 0.250 301,000 73,730 0.2450 1.871 1.871 1.932 1.855 1.932 38,942 1.8933 -2.81%
2010-01-26 0 0.249 0.243 0.249 0.242 0.249 390,600 95,819 0.2453 1.925 1.878 1.925 1.871 1.925 50,534 1.8961 -0.40%
2010-01-25 0 0.250 0.250 0.265 0.240 0.250 1,127,000 279,578 0.2481 1.932 1.932 2.048 1.855 1.932 145,806 1.9175 -3.85%
2010-01-22 0 0.260 0.255 0.275 0.260 0.295 5,321,000 1,483,872 0.2789 2.010 1.971 2.126 2.010 2.280 688,405 2.1555 -3.70%
2010-01-21 1 - - - - - 0 0 - 2.087 - - - - 0 - 0.00%
2010-01-20 0 0.270 0.270 0.275 0.270 0.280 655,800 179,250 0.2733 2.087 2.087 2.126 2.087 2.164 84,844 2.1127 -3.57%
2010-01-19 0 0.280 0.270 0.280 0.270 0.280 488,400 131,516 0.2693 2.164 2.087 2.164 2.087 2.164 63,187 2.0814 3.70%
2010-01-18 0 0.270 0.260 0.270 0.265 0.270 67,000 17,815 0.2659 2.087 2.010 2.087 2.048 2.087 8,668 2.0552 0.00%
2010-01-15 0 0.270 0.260 0.270 0.260 0.270 295,000 78,175 0.2650 2.087 2.010 2.087 2.010 2.087 38,166 2.0483 0.00%
2010-01-14 0 0.270 0.270 0.275 0.265 0.280 1,085,000 296,175 0.2730 2.087 2.087 2.126 2.048 2.164 140,372 2.1099 1.89%
2010-01-13 0 0.265 0.265 0.270 0.265 0.280 830,000 225,000 0.2711 2.048 2.048 2.087 2.048 2.164 107,381 2.0953 -1.85%
2010-01-12 0 0.270 0.260 0.275 0.250 0.275 2,273,800 591,623 0.2602 2.087 2.010 2.126 1.932 2.126 294,173 2.0111 0.00%
2010-01-11 0 0.270 0.270 0.280 0.265 0.280 777,000 215,000 0.2767 2.087 2.087 2.164 2.048 2.164 100,524 2.1388 -3.57%
2010-01-08 0 0.280 0.270 0.280 0.270 0.280 601,400 164,065 0.2728 2.164 2.087 2.164 2.087 2.164 77,806 2.1086 1.82%
2010-01-07 0 0.275 0.265 0.275 0.270 0.275 920,000 249,900 0.2716 2.126 2.048 2.126 2.087 2.126 119,025 2.0996 5.77%
2010-01-06 0 0.260 0.260 0.265 0.260 0.275 668,000 176,060 0.2636 2.010 2.010 2.048 2.010 2.126 86,423 2.0372 -3.70%
2010-01-05 0 0.270 0.265 0.270 0.255 0.275 1,643,000 434,904 0.2647 2.087 2.048 2.087 1.971 2.126 212,563 2.0460 1.89%
2010-01-04 0 0.265 0.249 0.265 0.250 0.265 804,000 205,060 0.2550 2.048 1.925 2.048 1.932 2.048 104,018 1.9714 -3.64%
2009-12-31 0 0.275 0.255 0.275 0.250 0.275 42,000 10,980 0.2614 2.126 1.971 2.126 1.932 2.126 5,434 2.0207 10.00%
2009-12-30 0 0.250 0.250 0.255 0.243 0.255 1,170,000 287,820 0.2460 1.932 1.932 1.971 1.878 1.971 151,369 1.9014 0.00%
2009-12-29 0 0.250 0.250 0.255 0.250 0.255 1,337,600 336,292 0.2514 1.932 1.932 1.971 1.932 1.971 173,052 1.9433 -1.96%
2009-12-28 0 0.255 0.250 0.260 0.245 0.270 960,000 242,430 0.2525 1.971 1.932 2.010 1.894 2.087 124,200 1.9519 7.59%
2009-12-24 0 0.237 0.237 0.247 0.237 0.240 1,374,200 327,438 0.2383 1.832 1.832 1.909 1.832 1.855 177,787 1.8417 -4.05%
2009-12-23 0 0.247 0.247 0.255 0.245 0.255 550,000 136,780 0.2487 1.909 1.909 1.971 1.894 1.971 71,156 1.9222 -3.14%
2009-12-22 0 0.255 0.250 0.260 0.250 0.270 539,000 135,070 0.2506 1.971 1.932 2.010 1.932 2.087 69,733 1.9370 3.66%
2009-12-21 0 0.246 0.245 0.246 0.244 0.250 1,392,600 344,683 0.2475 1.901 1.894 1.901 1.886 1.932 180,168 1.9131 -0.81%
2009-12-18 0 0.248 0.245 0.248 0.244 0.250 1,107,000 272,457 0.2461 1.917 1.894 1.917 1.886 1.932 143,218 1.9024 -0.80%
2009-12-17 0 0.250 0.248 0.255 0.249 0.270 1,698,600 430,761 0.2536 1.932 1.917 1.971 1.925 2.087 219,756 1.9602 -7.41%
2009-12-16 0 0.270 0.265 0.270 0.270 0.290 2,262,000 629,240 0.2782 2.087 2.048 2.087 2.087 2.242 292,646 2.1502 -6.90%
2009-12-15 0 0.290 0.290 0.295 0.285 0.300 1,594,800 464,177 0.2911 2.242 2.242 2.280 2.203 2.319 206,327 2.2497 -1.69%
2009-12-14 0 0.295 0.295 0.300 0.295 0.310 3,644,000 1,102,615 0.3026 2.280 2.280 2.319 2.280 2.396 471,443 2.3388 0.00%
2009-12-11 0 0.295 0.285 0.295 0.285 0.300 5,434,600 1,591,715 0.2929 2.280 2.203 2.280 2.203 2.319 703,102 2.2638 3.51%
2009-12-10 0 0.285 0.285 0.290 0.270 0.305 6,149,800 1,748,520 0.2843 2.203 2.203 2.242 2.087 2.357 795,631 2.1977 -6.56%
2009-12-09 0 0.305 0.300 0.305 0.260 0.330 21,151,000 6,404,751 0.3028 2.357 2.319 2.357 2.010 2.551 2,736,411 2.3406 17.31%
2009-12-08 0 0.260 0.250 0.260 0.240 0.265 3,850,000 970,876 0.2522 2.010 1.932 2.010 1.855 2.048 498,094 1.9492 8.79%
2009-12-07 0 0.239 0.239 0.246 0.232 0.247 1,281,000 306,307 0.2391 1.847 1.847 1.901 1.793 1.909 165,729 1.8482 -0.83%
2009-12-04 0 0.241 0.241 0.245 0.241 0.249 801,000 194,730 0.2431 1.863 1.863 1.894 1.863 1.925 103,629 1.8791 -3.21%
2009-12-03 0 0.249 0.240 0.249 0.237 0.260 1,308,000 324,300 0.2479 1.925 1.855 1.925 1.832 2.010 169,223 1.9164 0.81%
2009-12-02 0 0.247 0.244 0.248 0.237 0.255 2,568,000 640,178 0.2493 1.909 1.886 1.917 1.832 1.971 332,235 1.9269 -3.14%
2009-12-01 0 0.255 0.250 0.255 0.225 0.255 3,483,400 847,578 0.2433 1.971 1.932 1.971 1.739 1.971 450,665 1.8807 11.35%
2009-11-30 0 0.229 0.227 0.230 0.226 0.231 862,000 197,058 0.2286 1.770 1.755 1.778 1.747 1.786 111,521 1.7670 -0.43%
2009-11-27 0 0.230 0.230 0.231 0.224 0.234 1,282,000 289,920 0.2261 1.778 1.778 1.786 1.731 1.809 165,859 1.7480 -1.29%
2009-11-26 0 0.233 0.228 0.234 0.227 0.233 2,104,000 482,214 0.2292 1.801 1.762 1.809 1.755 1.801 272,205 1.7715 1.30%
2009-11-25 0 0.230 0.227 0.235 - - 10,000 2,150 0.2150 1.778 1.755 1.816 - - 1,294 1.6618 0.00%
2009-11-24 0 0.230 0.230 0.233 0.225 0.233 1,114,800 255,326 0.2290 1.778 1.778 1.801 1.739 1.801 144,227 1.7703 -2.13%
2009-11-23 0 0.235 0.233 0.235 0.229 0.238 2,163,200 507,814 0.2348 1.816 1.801 1.816 1.770 1.840 279,864 1.8145 1.29%
2009-11-20 0 0.232 0.231 0.238 0.232 0.238 425,000 99,765 0.2347 1.793 1.786 1.840 1.793 1.840 54,984 1.8144 -2.52%
2009-11-19 0 0.238 0.232 0.239 0.233 0.238 135,000 31,285 0.2317 1.840 1.793 1.847 1.801 1.840 17,466 1.7912 0.42%
2009-11-18 0 0.237 0.233 0.237 0.233 0.237 699,000 164,212 0.2349 1.832 1.801 1.832 1.801 1.832 90,433 1.8158 -0.84%
2009-11-17 0 0.239 0.239 0.242 0.239 0.242 203,200 48,267 0.2375 1.847 1.847 1.871 1.847 1.871 26,289 1.8360 -1.24%
2009-11-16 0 0.242 0.239 0.246 0.239 0.244 695,000 167,085 0.2404 1.871 1.847 1.901 1.847 1.886 89,916 1.8582 -0.82%
2009-11-13 0 0.244 0.234 0.244 0.240 0.244 129,400 30,851 0.2384 1.886 1.809 1.886 1.855 1.886 16,741 1.8428 3.83%
2009-11-12 0 0.235 0.234 0.237 0.234 0.240 526,800 124,648 0.2366 1.816 1.809 1.832 1.809 1.855 68,155 1.8289 -0.84%
2009-11-11 0 0.237 0.237 0.246 0.235 0.240 379,600 89,573 0.2360 1.832 1.832 1.901 1.816 1.855 49,111 1.8239 0.42%
2009-11-10 0 0.236 0.235 0.242 0.233 0.250 1,981,000 476,017 0.2403 1.824 1.816 1.871 1.801 1.932 256,292 1.8573 1.72%
2009-11-09 0 0.232 0.232 0.238 0.231 0.250 1,871,800 443,189 0.2368 1.793 1.793 1.840 1.786 1.932 242,164 1.8301 -6.07%
2009-11-06 0 0.247 0.249 0.250 0.246 0.255 1,250,400 310,072 0.2480 1.909 1.925 1.932 1.901 1.971 161,771 1.9167 0.41%
2009-11-05 0 0.246 0.245 0.246 0.235 0.247 930,000 225,675 0.2427 1.901 1.894 1.901 1.816 1.909 120,319 1.8756 1.23%
2009-11-04 0 0.243 0.236 0.244 0.218 0.244 2,518,000 593,120 0.2356 1.878 1.824 1.886 1.685 1.886 325,766 1.8207 10.45%
2009-11-03 0 0.220 0.219 0.223 0.213 0.225 1,610,000 351,040 0.2180 1.700 1.693 1.724 1.646 1.739 208,294 1.6853 -2.22%
2009-11-02 0 0.225 0.225 0.231 0.224 0.231 302,000 69,054 0.2287 1.739 1.739 1.786 1.731 1.786 39,071 1.7674 -3.43%
2009-10-30 0 0.233 0.231 0.233 0.230 0.235 952,000 221,160 0.2323 1.801 1.786 1.801 1.778 1.816 123,165 1.7956 -1.27%
2009-10-29 0 0.236 0.235 0.239 0.231 0.236 137,800 32,048 0.2326 1.824 1.816 1.847 1.786 1.824 17,828 1.7976 -1.67%
2009-10-28 0 0.240 0.234 0.243 0.227 0.242 1,026,600 239,461 0.2333 1.855 1.809 1.878 1.755 1.871 132,816 1.8029 1.69%
2009-10-27 0 0.236 0.235 0.236 0.235 0.245 1,407,800 335,073 0.2380 1.824 1.816 1.824 1.816 1.894 182,134 1.8397 -3.67%
2009-10-23 0 0.245 0.241 0.250 0.240 0.250 658,000 161,220 0.2450 1.894 1.863 1.932 1.855 1.932 85,129 1.8938 -1.61%
2009-10-22 0 0.249 0.237 0.250 0.235 0.249 480,000 114,096 0.2377 1.925 1.832 1.932 1.816 1.925 62,100 1.8373 4.62%
2009-10-21 0 0.238 0.238 0.255 0.238 0.242 500,000 119,394 0.2388 1.840 1.840 1.971 1.840 1.871 64,688 1.8457 -1.65%
2009-10-20 0 0.242 0.241 0.245 0.240 0.246 959,800 230,974 0.2406 1.871 1.863 1.894 1.855 1.901 124,174 1.8601 -2.02%
2009-10-19 0 0.247 0.247 0.250 0.246 0.250 188,000 46,660 0.2482 1.909 1.909 1.932 1.901 1.932 24,323 1.9184 -1.20%
2009-10-16 0 0.250 0.249 0.255 0.242 0.260 287,000 71,580 0.2494 1.932 1.925 1.971 1.871 2.010 37,131 1.9278 3.73%
2009-10-15 0 0.241 0.241 0.250 0.235 0.235 30,400 7,055 0.2321 1.863 1.863 1.932 1.816 1.816 3,933 1.7938 -5.49%
2009-10-14 0 0.255 0.249 0.255 0.240 0.255 411,400 102,527 0.2492 1.971 1.925 1.971 1.855 1.971 53,225 1.9263 3.24%
2009-10-13 0 0.247 0.247 0.248 0.236 0.250 458,000 112,196 0.2450 1.909 1.909 1.917 1.824 1.932 59,254 1.8935 4.66%
2009-10-12 0 0.236 0.233 0.247 0.231 0.247 346,200 82,172 0.2374 1.824 1.801 1.909 1.786 1.909 44,790 1.8346 -1.67%
2009-10-09 0 0.240 0.232 0.242 0.230 0.240 433,490 102,447 0.2363 1.855 1.793 1.871 1.778 1.855 56,083 1.8267 3.00%
2009-10-08 0 0.233 0.232 0.233 0.231 0.234 551,400 127,681 0.2316 1.801 1.793 1.801 1.786 1.809 71,337 1.7898 0.87%
2009-10-07 0 0.231 0.231 0.232 0.230 0.248 667,800 156,765 0.2347 1.786 1.786 1.793 1.778 1.917 86,397 1.8145 -7.23%
2009-10-06 0 0.249 0.237 0.249 0.232 0.250 127,200 30,332 0.2385 1.925 1.832 1.925 1.793 1.932 16,457 1.8432 5.51%
2009-10-05 0 0.236 0.236 0.249 0.236 0.240 141,000 33,412 0.2370 1.824 1.824 1.925 1.824 1.855 18,242 1.8316 -2.48%
2009-10-02 0 0.242 0.242 0.250 0.230 0.250 195,800 47,631 0.2433 1.871 1.871 1.932 1.778 1.932 25,332 1.8803 -3.20%
2009-09-30 0 0.250 0.250 0.255 0.235 0.250 1,236,600 304,692 0.2464 1.932 1.932 1.971 1.816 1.932 159,985 1.9045 -3.85%
2009-09-29 0 0.026 0.025 0.026 0.025 0.026 17,306,000 447,640 0.0259 2.010 1.932 2.010 1.932 2.010 223,896 1.9993 4.00%
2009-09-28 0 0.025 0.025 0.026 0.025 0.026 14,992,000 388,050 0.0259 1.932 1.932 2.010 1.932 2.010 193,959 2.0007 -3.85%
2009-09-25 0 0.026 0.025 0.026 0.025 0.026 20,498,000 521,498 0.0254 2.010 1.932 2.010 1.932 2.010 265,193 1.9665 0.00%
2009-09-24 0 0.026 0.026 0.027 0.026 0.027 12,684,000 330,034 0.0260 2.010 2.010 2.087 2.010 2.087 164,099 2.0112 0.00%
2009-09-23 0 0.026 0.026 0.027 0.026 0.027 11,302,000 296,852 0.0263 2.010 2.010 2.087 2.010 2.087 146,220 2.0302 -3.70%
2009-09-22 0 0.027 0.025 0.027 0.026 0.027 19,134,000 506,506 0.0265 2.087 1.932 2.087 2.010 2.087 247,546 2.0461 3.85%
2009-09-21 0 0.026 0.026 0.027 0.025 0.027 19,456,000 502,732 0.0258 2.010 2.010 2.087 1.932 2.087 251,712 1.9973 0.00%
2009-09-18 0 0.026 0.025 0.026 0.024 0.026 47,550,000 1,204,408 0.0253 2.010 1.932 2.010 1.855 2.010 615,178 1.9578 -3.70%
2009-09-17 0 0.027 0.026 0.027 0.025 0.027 46,334,000 1,221,282 0.0264 2.087 2.010 2.087 1.932 2.087 599,446 2.0374 0.00%
2009-09-16 0 0.027 0.026 0.027 0.026 0.027 22,100,000 592,094 0.0268 2.087 2.010 2.087 2.010 2.087 285,919 2.0708 3.85%
2009-09-15 0 0.026 0.026 0.027 0.026 0.027 6,608,000 178,066 0.0269 2.010 2.010 2.087 2.010 2.087 85,491 2.0829 -3.70%
2009-09-14 0 0.027 0.027 0.028 0.027 0.028 5,780,000 156,966 0.0272 2.087 2.087 2.164 2.087 2.164 74,779 2.0991 -3.57%
2009-09-11 0 0.028 0.027 0.028 0.027 0.028 15,060,000 410,698 0.0273 2.164 2.087 2.164 2.087 2.164 194,839 2.1079 3.70%
2009-09-10 0 0.027 0.027 0.028 0.027 0.028 24,736,000 677,042 0.0274 2.087 2.087 2.164 2.087 2.164 320,022 2.1156 -3.57%
2009-09-09 0 0.028 0.027 0.028 0.027 0.028 10,332,000 282,044 0.0273 2.164 2.087 2.164 2.087 2.164 133,670 2.1100 3.70%
2009-09-08 0 0.027 0.027 0.028 0.027 0.028 10,940,000 301,188 0.0275 2.087 2.087 2.164 2.087 2.164 141,536 2.1280 -3.57%
2009-09-07 0 0.028 0.027 0.028 0.027 0.028 18,968,000 519,136 0.0274 2.164 2.087 2.164 2.087 2.164 245,399 2.1155 0.00%
2009-09-04 0 0.028 0.027 0.028 0.026 0.028 17,662,000 478,502 0.0271 2.164 2.087 2.164 2.010 2.164 228,502 2.0941 0.00%
2009-09-03 0 0.028 0.027 0.028 0.027 0.028 12,670,000 348,570 0.0275 2.164 2.087 2.164 2.087 2.164 163,918 2.1265 3.70%
2009-09-02 0 0.027 0.027 0.028 0.026 0.028 30,102,100 795,912 0.0264 2.087 2.087 2.164 2.010 2.164 389,446 2.0437 -3.57%
2009-09-01 0 0.028 0.027 0.028 0.027 0.028 19,640,000 537,922 0.0274 2.164 2.087 2.164 2.087 2.164 254,093 2.1170 0.00%
2009-08-31 0 0.028 0.028 0.030 0.028 0.031 67,490,000 1,946,960 0.0288 2.164 2.164 2.319 2.164 2.396 873,152 2.2298 -9.68%
2009-08-28 0 0.031 0.030 0.031 0.030 0.033 54,106,000 1,666,592 0.0308 2.396 2.319 2.396 2.319 2.551 699,997 2.3809 -6.06%
2009-08-27 0 0.033 0.032 0.033 0.028 0.036 81,016,000 2,753,394 0.0340 2.551 2.473 2.551 2.164 2.783 1,048,145 2.6269 3.12%
2009-08-26 1 - - - - - 0 0 - 2.473 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 2.473 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 2.473 - - - - 0 - 0.00%
2009-08-21 0 0.032 0.030 0.032 0.031 0.032 8,330,000 260,620 0.0313 2.473 2.319 2.473 2.396 2.473 107,769 2.4183 0.00%
2009-08-20 0 0.032 0.031 0.032 0.031 0.032 13,680,000 424,180 0.0310 2.473 2.396 2.473 2.396 2.473 176,985 2.3967 3.23%
2009-08-19 0 0.031 0.031 0.032 0.030 0.032 34,770,000 1,078,150 0.0310 2.396 2.396 2.473 2.319 2.473 449,837 2.3968 0.00%
2009-08-18 0 0.031 0.030 0.031 0.029 0.032 40,040,000 1,210,080 0.0302 2.396 2.319 2.396 2.242 2.473 518,018 2.3360 -3.13%
2009-08-17 0 0.032 0.032 0.033 0.032 0.034 20,282,000 664,144 0.0327 2.473 2.473 2.551 2.473 2.628 262,398 2.5311 -5.88%
2009-08-14 0 0.034 0.033 0.035 0.033 0.035 13,502,000 461,040 0.0341 2.628 2.551 2.705 2.551 2.705 174,682 2.6393 0.00%
2009-08-13 0 0.034 0.033 0.034 0.033 0.034 23,918,000 807,412 0.0338 2.628 2.551 2.628 2.551 2.628 309,439 2.6093 3.03%
2009-08-12 0 0.033 0.033 0.034 0.032 0.034 39,808,000 1,310,364 0.0329 2.551 2.551 2.628 2.473 2.628 515,016 2.5443 -2.94%
2009-08-11 0 0.034 0.033 0.034 0.033 0.035 26,606,000 884,704 0.0333 2.628 2.551 2.628 2.551 2.705 344,215 2.5702 -2.86%
2009-08-10 0 0.035 0.034 0.035 0.033 0.035 35,544,000 1,224,716 0.0345 2.705 2.628 2.705 2.551 2.705 459,851 2.6633 2.94%
2009-08-07 0 0.034 0.034 0.035 0.034 0.036 52,376,000 1,796,768 0.0343 2.628 2.628 2.705 2.628 2.783 677,615 2.6516 -2.86%
2009-08-06 0 0.035 0.035 0.036 0.035 0.036 40,330,000 1,421,114 0.0352 2.705 2.705 2.783 2.705 2.783 521,770 2.7236 -5.41%
2009-08-05 0 0.037 0.036 0.037 0.035 0.037 60,974,000 2,218,890 0.0364 2.860 2.783 2.860 2.705 2.860 788,851 2.8128 2.78%
2009-08-04 0 0.036 0.035 0.036 0.035 0.039 131,876,000 4,801,376 0.0364 2.783 2.705 2.783 2.705 3.014 1,706,146 2.8142 -7.69%
2009-08-03 0 0.039 0.038 0.039 0.038 0.039 15,032,000 574,768 0.0382 3.014 2.937 3.014 2.937 3.014 194,477 2.9555 5.41%
2009-07-31 0 0.037 0.037 0.038 0.036 0.038 19,972,000 751,624 0.0376 2.860 2.860 2.937 2.783 2.937 258,388 2.9089 0.00%
2009-07-30 0 0.037 0.037 0.038 0.037 0.039 13,434,000 501,474 0.0373 2.860 2.860 2.937 2.860 3.014 173,802 2.8853 -5.13%
2009-07-29 0 0.039 0.038 0.039 0.037 0.041 40,434,000 1,548,238 0.0383 3.014 2.937 3.014 2.860 3.169 523,115 2.9597 -2.50%
2009-07-28 0 0.040 0.039 0.040 0.039 0.040 12,310,000 483,830 0.0393 3.092 3.014 3.092 3.014 3.092 159,261 3.0380 0.00%
2009-07-27 0 0.040 0.039 0.040 0.039 0.041 27,902,000 1,114,000 0.0399 3.092 3.014 3.092 3.014 3.169 360,982 3.0860 2.56%
2009-07-24 0 0.039 0.039 0.040 0.039 0.041 28,100,000 1,122,550 0.0399 3.014 3.014 3.092 3.014 3.169 363,544 3.0878 -4.88%
2009-07-23 0 0.041 0.040 0.041 0.039 0.041 50,602,000 2,009,102 0.0397 3.169 3.092 3.169 3.014 3.169 654,664 3.0689 5.13%
2009-07-22 0 0.039 0.038 0.039 0.038 0.040 54,346,000 2,120,652 0.0390 3.014 2.937 3.014 2.937 3.092 703,102 3.0161 2.63%
2009-07-21 0 0.038 0.037 0.038 0.037 0.038 16,510,000 622,344 0.0377 2.937 2.860 2.937 2.860 2.937 213,598 2.9136 0.00%
2009-07-20 0 0.038 0.037 0.038 0.037 0.038 22,512,000 845,226 0.0375 2.937 2.860 2.937 2.860 2.937 291,249 2.9021 2.70%
2009-07-17 0 0.037 0.037 0.038 0.037 0.039 34,884,000 1,322,936 0.0379 2.860 2.860 2.937 2.860 3.014 451,312 2.9313 0.00%
2009-07-16 0 0.037 0.037 0.038 0.037 0.039 27,604,000 1,054,198 0.0382 2.860 2.860 2.937 2.860 3.014 357,127 2.9519 -2.63%
2009-07-15 0 0.038 0.038 0.039 0.035 0.039 131,862,000 4,889,878 0.0371 2.937 2.937 3.014 2.705 3.014 1,705,965 2.8663 2.70%
2009-07-14 0 0.037 0.035 0.037 0.036 0.039 49,332,000 1,819,174 0.0369 2.860 2.705 2.860 2.783 3.014 638,233 2.8503 -2.63%
2009-07-13 0 0.038 0.037 0.038 0.037 0.040 75,404,000 2,838,528 0.0376 2.937 2.860 2.937 2.860 3.092 975,540 2.9097 -5.00%
2009-07-10 0 0.040 0.039 0.040 0.038 0.042 203,538,000 8,223,434 0.0404 3.092 3.014 3.092 2.937 3.246 2,633,274 3.1229 8.11%
2009-07-09 0 0.037 0.036 0.037 0.034 0.037 60,636,000 2,174,806 0.0359 2.860 2.783 2.860 2.628 2.860 784,478 2.7723 5.71%
2009-07-08 0 0.035 0.034 0.035 0.034 0.036 23,122,000 805,374 0.0348 2.705 2.628 2.705 2.628 2.783 299,141 2.6923 -5.41%
2009-07-07 0 0.037 0.036 0.037 0.034 0.037 30,248,000 1,077,438 0.0356 2.860 2.783 2.860 2.628 2.860 391,334 2.7532 5.71%
2009-07-06 0 0.035 0.034 0.035 0.034 0.036 27,678,000 959,344 0.0347 2.705 2.628 2.705 2.628 2.783 358,084 2.6791 -2.78%
2009-07-03 0 0.036 0.035 0.036 0.034 0.036 20,332,000 705,714 0.0347 2.783 2.705 2.783 2.628 2.783 263,045 2.6829 0.00%
2009-07-02 0 0.036 0.035 0.036 0.034 0.037 56,724,000 2,016,264 0.0355 2.783 2.705 2.783 2.628 2.860 733,867 2.7475 0.00%
2009-06-30 0 0.036 0.036 0.037 0.035 0.040 135,870,000 5,033,186 0.0370 2.783 2.783 2.860 2.705 3.092 1,757,819 2.8633 -10.00%
2009-06-29 0 0.040 0.039 0.040 0.039 0.043 141,408,000 5,696,010 0.0403 3.092 3.014 3.092 3.014 3.324 1,829,467 3.1135 2.56%
2009-06-26 0 0.039 0.038 0.039 0.038 0.040 56,834,000 2,211,070 0.0389 3.014 2.937 3.014 2.937 3.092 735,290 3.0071 0.00%
2009-06-25 0 0.039 0.038 0.039 0.035 0.040 174,640,000 6,653,108 0.0381 3.014 2.937 3.014 2.705 3.092 2,259,406 2.9446 5.41%
2009-06-24 0 0.037 0.036 0.037 0.035 0.041 313,442,000 11,568,688 0.0369 2.860 2.783 2.860 2.705 3.169 4,055,157 2.8528 -11.90%
2009-06-23 0 0.042 0.041 0.042 0.040 0.043 36,036,000 1,490,702 0.0414 3.246 3.169 3.246 3.092 3.324 466,216 3.1975 -2.33%
2009-06-22 0 0.043 0.043 0.044 0.039 0.044 82,500,000 3,396,418 0.0412 3.324 3.324 3.401 3.014 3.401 1,067,344 3.1821 4.88%
2009-06-19 0 0.041 0.040 0.041 0.038 0.049 349,208,000 14,755,964 0.0423 3.169 3.092 3.169 2.937 3.787 4,517,880 3.2661 -10.87%
2009-06-18 0 0.046 0.045 0.046 0.044 0.057 503,124,000 24,981,004 0.0497 3.556 3.478 3.556 3.401 4.406 6,509,169 3.8378 -2.13%
2009-06-17 0 0.047 0.046 0.047 0.042 0.053 188,838,000 8,882,676 0.0470 3.633 3.556 3.633 3.246 4.097 2,443,092 3.6358 6.82%
2009-06-16 0 0.044 0.044 0.045 0.042 0.046 28,850,000 1,252,280 0.0434 3.401 3.401 3.478 3.246 3.556 373,247 3.3551 -2.22%
2009-06-15 0 0.045 0.045 0.046 0.042 0.053 253,746,000 11,391,574 0.0449 3.478 3.478 3.556 3.246 4.097 3,282,840 3.4700 -13.46%
2009-06-12 0 0.052 0.052 0.054 0.052 0.054 29,456,000 1,566,336 0.0532 4.019 4.019 4.174 4.019 4.174 381,087 4.1102 -1.89%
2009-06-11 0 0.053 0.051 0.053 0.050 0.060 135,250,000 7,086,230 0.0524 4.097 3.942 4.097 3.865 4.638 1,749,797 4.0497 -10.17%
2009-06-10 0 0.059 0.058 0.059 0.057 0.060 15,382,000 903,262 0.0587 4.560 4.483 4.560 4.406 4.638 199,005 4.5389 3.51%
2009-06-09 0 0.057 0.057 0.059 0.055 0.064 29,606,000 1,760,484 0.0595 4.406 4.406 4.560 4.251 4.947 383,028 4.5962 -5.00%
2009-06-08 0 0.060 0.059 0.060 0.055 0.060 35,690,000 2,078,010 0.0582 4.638 4.560 4.638 4.251 4.638 461,740 4.5004 11.11%
2009-06-05 0 0.054 0.054 0.055 0.051 0.057 26,070,000 1,415,626 0.0543 4.174 4.174 4.251 3.942 4.406 337,281 4.1972 5.88%
2009-06-04 0 0.051 0.048 0.051 0.048 0.051 7,092,000 345,042 0.0487 3.942 3.710 3.942 3.710 3.942 91,753 3.7606 2.00%
2009-06-03 0 0.050 0.049 0.050 0.049 0.051 7,230,000 360,862 0.0499 3.865 3.787 3.865 3.787 3.942 93,538 3.8579 0.00%
2009-06-02 0 0.050 0.049 0.050 0.048 0.056 11,964,000 620,526 0.0519 3.865 3.787 3.865 3.710 4.329 154,784 4.0090 -1.96%
2009-06-01 0 0.051 0.050 0.052 0.048 0.051 6,860,000 346,960 0.0506 3.942 3.865 4.019 3.710 3.942 88,751 3.9094 -1.92%
2009-05-29 0 0.052 0.051 0.052 0.050 0.053 8,216,000 419,350 0.0510 4.019 3.942 4.019 3.865 4.097 106,295 3.9452 4.00%
2009-05-27 0 0.050 0.049 0.050 0.048 0.052 7,860,000 397,740 0.0506 3.865 3.787 3.865 3.710 4.019 101,689 3.9113 0.00%
2009-05-26 0 0.050 0.049 0.050 0.048 0.054 12,946,000 631,482 0.0488 3.865 3.787 3.865 3.710 4.174 167,489 3.7703 -3.85%
2009-05-25 0 0.052 0.052 0.053 0.050 0.054 3,496,000 182,510 0.0522 4.019 4.019 4.097 3.865 4.174 45,230 4.0352 -1.89%
2009-05-22 0 0.053 0.049 0.053 0.048 0.055 11,088,000 568,132 0.0512 4.097 3.787 4.097 3.710 4.251 143,451 3.9605 -7.02%
2009-05-21 0 0.057 0.056 0.057 0.053 0.057 9,910,000 545,808 0.0551 4.406 4.329 4.406 4.097 4.406 128,211 4.2571 5.56%
2009-05-20 0 0.054 0.053 0.054 0.049 0.058 16,228,000 859,200 0.0529 4.174 4.097 4.174 3.787 4.483 209,950 4.0924 3.85%
2009-05-19 0 0.052 0.051 0.053 0.045 0.064 27,486,000 1,432,036 0.0521 4.019 3.942 4.097 3.478 4.947 355,600 4.0271 8.33%
2009-05-18 0 0.048 0.047 0.048 0.046 0.048 8,748,000 406,148 0.0464 3.710 3.633 3.710 3.556 3.710 113,177 3.5886 4.35%
2009-05-15 0 0.046 0.045 0.046 0.044 0.047 6,468,000 296,162 0.0458 3.556 3.478 3.556 3.401 3.633 83,680 3.5392 9.52%
2009-05-14 0 0.042 0.042 0.045 0.042 0.045 9,890,000 418,014 0.0423 3.246 3.246 3.478 3.246 3.478 127,952 3.2670 -6.67%
2009-05-13 0 0.045 0.045 0.046 0.044 0.047 5,342,000 246,512 0.0461 3.478 3.478 3.556 3.401 3.633 69,112 3.5668 2.27%
2009-05-12 0 0.044 0.044 0.045 0.040 0.044 11,894,000 505,622 0.0425 3.401 3.401 3.478 3.092 3.401 153,879 3.2858 7.32%
2009-05-11 0 0.041 0.039 0.041 0.039 0.046 17,752,000 769,658 0.0434 3.169 3.014 3.169 3.014 3.556 229,667 3.3512 -10.87%
2009-05-08 0 0.046 0.045 0.046 0.043 0.050 4,672,000 213,194 0.0456 3.556 3.478 3.556 3.324 3.865 60,444 3.5271 4.55%
2009-05-07 0 0.044 0.044 0.045 0.040 0.052 49,520,000 2,272,288 0.0459 3.401 3.401 3.478 3.092 4.019 640,665 3.5468 -4.35%
2009-05-06 0 0.046 0.045 0.046 0.031 0.053 67,612,000 2,982,820 0.0441 3.556 3.478 3.556 2.396 4.097 874,731 3.4100 39.39%
2009-05-05 0 0.033 0.032 0.033 0.031 0.033 452,000 14,016 0.0310 2.551 2.473 2.551 2.396 2.551 5,848 2.3968 0.00%
2009-05-04 0 0.033 0.031 0.033 0.030 0.033 4,576,000 142,450 0.0311 2.551 2.396 2.551 2.319 2.551 59,202 2.4062 3.12%
2009-04-30 0 0.032 0.030 0.032 0.030 0.032 1,802,000 54,924 0.0305 2.473 2.319 2.473 2.319 2.473 23,313 2.3559 0.00%
2009-04-29 0 0.032 0.031 0.032 0.031 0.032 676,000 21,056 0.0311 2.473 2.396 2.473 2.396 2.473 8,746 2.4076 0.00%
2009-04-28 0 0.032 0.031 0.032 0.030 0.033 2,172,000 65,672 0.0302 2.473 2.396 2.473 2.319 2.551 28,100 2.3371 0.00%
2009-04-27 0 0.032 0.031 0.032 0.031 0.036 7,196,000 235,232 0.0327 2.473 2.396 2.473 2.396 2.783 93,098 2.5267 -11.11%
2009-04-24 0 0.036 0.033 0.036 0.034 0.036 1,442,000 50,162 0.0348 2.783 2.551 2.783 2.628 2.783 18,656 2.6888 2.86%
2009-04-23 0 0.035 0.032 0.035 0.031 0.035 2,600,000 87,660 0.0337 2.705 2.473 2.705 2.396 2.705 33,638 2.6060 0.00%
2009-04-22 0 0.035 0.033 0.035 0.033 0.036 8,248,000 285,262 0.0346 2.705 2.551 2.705 2.551 2.783 106,709 2.6733 0.00%
2009-04-21 0 0.035 0.034 0.035 0.032 0.039 14,888,000 515,590 0.0346 2.705 2.628 2.705 2.473 3.014 192,614 2.6768 6.06%
2009-04-20 0 0.033 0.033 0.035 0.032 0.034 3,040,000 100,280 0.0330 2.551 2.551 2.705 2.473 2.628 39,330 2.5497 -8.33%
2009-04-17 0 0.036 0.034 0.036 0.034 0.038 4,052,000 148,036 0.0365 2.783 2.628 2.783 2.628 2.937 52,423 2.8239 -2.70%
2009-04-16 0 0.037 0.036 0.037 0.033 0.038 13,642,000 489,036 0.0358 2.860 2.783 2.860 2.551 2.937 176,493 2.7708 5.71%
2009-04-15 0 0.035 0.034 0.036 0.034 0.035 900,000 31,400 0.0349 2.705 2.628 2.783 2.628 2.705 11,644 2.6967 -2.78%
2009-04-14 0 0.036 0.035 0.036 0.031 0.038 4,610,000 159,258 0.0345 2.783 2.705 2.783 2.396 2.937 59,642 2.6702 12.50%
2009-04-09 0 0.032 0.031 0.034 0.032 0.036 2,400,000 81,100 0.0338 2.473 2.396 2.628 2.473 2.783 31,050 2.6119 0.00%
2009-04-08 0 0.032 0.032 0.033 0.030 0.035 4,632,000 143,900 0.0311 2.473 2.473 2.551 2.319 2.705 59,927 2.4013 -8.57%
2009-04-07 0 0.035 0.033 0.035 0.033 0.037 438,000 14,594 0.0333 2.705 2.551 2.705 2.551 2.860 5,667 2.5754 6.06%
2009-04-06 0 0.033 0.032 0.035 0.029 0.037 13,380,000 447,924 0.0335 2.551 2.473 2.705 2.242 2.860 173,104 2.5876 6.45%
2009-04-03 0 0.031 0.029 0.031 0.028 0.031 2,830,000 87,176 0.0308 2.396 2.242 2.396 2.164 2.396 36,613 2.3810 3.33%
2009-04-02 0 0.030 0.029 0.030 0.030 0.032 15,198,000 470,810 0.0310 2.319 2.242 2.319 2.319 2.473 196,624 2.3945 -6.25%
2009-04-01 0 0.032 0.030 0.032 0.026 0.035 7,754,000 239,296 0.0309 2.473 2.319 2.473 2.010 2.705 100,317 2.3854 23.08%
2009-03-31 0 0.026 0.026 0.028 0.026 0.027 850,000 22,400 0.0264 2.010 2.010 2.164 2.010 2.087 10,997 2.0369 -7.14%
2009-03-30 0 0.028 0.026 0.028 0.027 0.028 3,170,000 88,160 0.0278 2.164 2.010 2.164 2.087 2.164 41,012 2.1496 7.69%
2009-03-27 0 0.026 0.025 0.027 0.025 0.027 4,124,000 108,730 0.0264 2.010 1.932 2.087 1.932 2.087 53,354 2.0379 -3.70%
2009-03-26 0 0.027 0.026 0.027 0.024 0.028 8,676,000 219,294 0.0253 2.087 2.010 2.087 1.855 2.164 112,246 1.9537 22.73%
2009-03-25 0 0.022 0.022 0.023 0.022 0.022 1,162,000 25,564 0.0220 1.700 1.700 1.778 1.700 1.700 15,033 1.7005 -8.33%
2009-03-24 0 0.024 0.023 0.024 0.023 0.024 640,000 14,964 0.0234 1.855 1.778 1.855 1.778 1.855 8,280 1.8072 0.00%
2009-03-23 0 0.024 0.022 0.024 0.021 0.024 152,000 3,328 0.0219 1.855 1.700 1.855 1.623 1.855 1,967 1.6923 0.00%
2009-03-20 0 0.024 0.021 0.024 0.023 0.024 1,100,000 25,452 0.0231 1.855 1.623 1.855 1.778 1.855 14,231 1.7885 0.00%
2009-03-19 0 0.024 0.023 0.024 0.024 0.024 402,000 9,648 0.0240 1.855 1.778 1.855 1.855 1.855 5,201 1.8551 9.09%
2009-03-18 0 0.022 0.022 0.023 0.021 0.022 790,000 17,330 0.0219 1.700 1.700 1.778 1.623 1.700 10,221 1.6956 -8.33%
2009-03-17 0 0.024 0.021 0.024 0.021 0.024 510,000 10,740 0.0211 1.855 1.623 1.855 1.623 1.855 6,598 1.6277 14.29%
2009-03-16 0 0.021 0.021 0.024 0.021 0.024 530,000 11,730 0.0221 1.623 1.623 1.855 1.623 1.855 6,857 1.7107 -12.50%
2009-03-13 0 0.024 0.021 0.024 0.022 0.024 2,432,000 54,624 0.0225 1.855 1.623 1.855 1.700 1.855 31,464 1.7361 20.00%
2009-03-12 0 0.020 0.020 0.021 0.018 0.020 9,340,000 179,280 0.0192 1.546 1.546 1.623 1.391 1.546 120,836 1.4837 0.00%
2009-03-11 0 0.020 0.020 0.021 0.020 0.021 3,040,000 62,192 0.0205 1.546 1.546 1.623 1.546 1.623 39,330 1.5813 0.00%
2009-03-10 0 0.020 0.019 0.022 0.019 0.020 8,968,000 178,456 0.0199 1.546 1.469 1.700 1.469 1.546 116,024 1.5381 5.26%
2009-03-09 0 0.019 0.019 0.021 0.019 0.023 6,548,000 132,932 0.0203 1.469 1.469 1.623 1.469 1.778 84,715 1.5692 -17.39%
2009-03-06 0 0.023 0.022 0.023 0.022 0.025 1,150,000 26,200 0.0228 1.778 1.700 1.778 1.700 1.932 14,878 1.7610 -11.54%
2009-03-05 0 0.026 0.024 0.026 0.024 0.026 568,000 13,868 0.0244 2.010 1.855 2.010 1.855 2.010 7,349 1.8872 0.00%
2009-03-04 0 0.026 0.025 0.026 0.024 0.026 1,008,127 25,189 0.0250 2.010 1.932 2.010 1.855 2.010 13,043 1.9313 4.00%
2009-03-03 0 0.025 0.024 0.025 0.024 0.025 2,670,000 65,790 0.0246 1.932 1.855 1.932 1.855 1.932 34,543 1.9046 -10.71%
2009-03-02 0 0.028 0.024 0.028 0.022 0.028 17,514,000 421,818 0.0241 2.164 1.855 2.164 1.700 2.164 226,587 1.8616 0.00%
2009-02-27 0 0.028 0.025 0.028 0.026 0.028 824,000 21,436 0.0260 2.164 1.932 2.164 2.010 2.164 10,661 2.0108 7.69%
2009-02-26 0 0.026 0.026 0.027 0.025 0.026 783,000 19,973 0.0255 2.010 2.010 2.087 1.932 2.010 10,130 1.9717 0.00%
2009-02-25 0 0.026 0.026 0.027 0.025 0.025 650,000 16,870 0.0260 2.010 2.010 2.087 1.932 1.932 8,409 2.0061 4.00%
2009-02-24 0 0.025 0.026 0.027 0.025 0.027 1,340,000 33,780 0.0252 1.932 2.010 2.087 1.932 2.087 17,336 1.9485 -7.41%
2009-02-23 0 0.027 0.027 0.028 0.022 0.027 11,744,000 287,180 0.0245 2.087 2.087 2.164 1.700 2.087 151,938 1.8901 -3.57%
2009-02-20 0 0.028 0.028 0.029 0.027 0.028 1,540,000 42,820 0.0278 2.164 2.164 2.242 2.087 2.164 19,924 2.1492 0.00%
2009-02-19 0 0.028 0.028 0.029 0.026 0.028 1,196,000 31,988 0.0267 2.164 2.164 2.242 2.010 2.164 15,473 2.0673 3.70%
2009-02-18 0 0.027 0.027 0.029 0.027 0.029 10,700,000 300,400 0.0281 2.087 2.087 2.242 2.087 2.242 138,431 2.1700 -10.00%
2009-02-17 0 0.030 0.028 0.030 0.028 0.030 820,000 23,200 0.0283 2.319 2.164 2.319 2.164 2.319 10,609 2.1869 -3.23%
2009-02-16 0 0.031 0.030 0.031 0.028 0.031 1,496,000 44,912 0.0300 2.396 2.319 2.396 2.164 2.396 19,355 2.3205 6.90%
2009-02-13 0 0.029 0.028 0.030 0.027 0.029 2,764,000 78,418 0.0284 2.242 2.164 2.319 2.087 2.242 35,759 2.1929 0.00%
2009-02-12 0 0.029 0.028 0.029 0.029 0.030 1,404,000 40,772 0.0290 2.242 2.164 2.242 2.242 2.319 18,164 2.2446 7.41%
2009-02-11 0 0.027 0.027 0.029 0.027 0.029 1,000,000 28,100 0.0281 2.087 2.087 2.242 2.087 2.242 12,938 2.1720 -6.90%
2009-02-10 0 0.029 0.029 0.030 0.027 0.030 1,862,000 51,902 0.0279 2.242 2.242 2.319 2.087 2.319 24,090 2.1545 7.41%
2009-02-09 0 0.027 0.027 0.029 0.027 0.031 2,782,000 78,870 0.0284 2.087 2.087 2.242 2.087 2.396 35,992 2.1913 -3.57%
2009-02-06 0 0.028 0.027 0.030 0.028 0.032 2,370,000 68,320 0.0288 2.164 2.087 2.319 2.164 2.473 30,662 2.2282 -6.67%
2009-02-05 0 0.030 0.030 0.031 0.030 0.031 886,000 26,970 0.0304 2.319 2.319 2.396 2.319 2.396 11,463 2.3529 -9.09%
2009-02-04 0 0.033 0.031 0.033 0.029 0.033 3,128,000 96,880 0.0310 2.551 2.396 2.551 2.242 2.551 40,469 2.3940 17.86%
2009-02-03 0 0.028 0.028 0.030 0.026 0.031 48,000 1,336 0.0278 2.164 2.164 2.319 2.010 2.396 621 2.1514 -9.68%
2009-02-02 0 0.031 0.026 0.031 - - 0 0 - 2.396 2.010 2.396 - - 0 - 0.00%
2009-01-30 0 0.031 0.027 0.031 - - 0 0 - 2.396 2.087 2.396 - - 0 - 0.00%
2009-01-29 0 0.031 0.027 0.031 0.031 0.031 2,000 62 0.0310 2.396 2.087 2.396 2.396 2.396 26 2.3961 3.33%
2009-01-23 0 0.030 0.028 0.030 0.029 0.031 202,000 5,962 0.0295 2.319 2.164 2.319 2.242 2.396 2,613 2.2813 3.45%
2009-01-22 0 0.029 0.028 0.029 0.027 0.034 394,000 11,872 0.0301 2.242 2.164 2.242 2.087 2.628 5,097 2.3290 -9.38%
2009-01-21 0 0.032 0.030 0.032 0.030 0.035 422,000 12,690 0.0301 2.473 2.319 2.473 2.319 2.705 5,460 2.3243 0.00%
2009-01-20 0 0.032 0.029 0.032 0.028 0.034 442,000 13,636 0.0309 2.473 2.242 2.473 2.164 2.628 5,718 2.3846 10.34%
2009-01-19 0 0.029 0.029 0.031 0.029 0.032 1,502,000 45,458 0.0303 2.242 2.242 2.396 2.242 2.473 19,432 2.3393 -3.33%
2009-01-16 0 0.030 0.030 0.033 0.029 0.033 1,052,000 31,866 0.0303 2.319 2.319 2.551 2.242 2.551 13,610 2.3413 0.00%
2009-01-15 0 0.030 0.028 0.030 0.025 0.030 1,868,000 55,990 0.0300 2.319 2.164 2.319 1.932 2.319 24,167 2.3168 -3.23%
2009-01-14 0 0.031 0.032 0.034 0.031 0.031 340,000 10,440 0.0307 2.396 2.473 2.628 2.396 2.396 4,399 2.3734 -11.43%
2009-01-13 0 0.035 0.031 0.035 0.035 0.035 1,500,000 52,500 0.0350 2.705 2.396 2.705 2.705 2.705 19,406 2.7053 -2.78%
2009-01-12 0 0.036 0.030 0.036 0.033 0.036 400,000 13,984 0.0350 2.783 2.319 2.783 2.551 2.783 5,175 2.7022 2.86%
2009-01-09 0 0.035 0.030 0.035 0.033 0.035 1,350,000 44,438 0.0329 2.705 2.319 2.705 2.551 2.705 17,466 2.5443 6.06%
2009-01-08 0 0.033 0.033 0.034 0.032 0.034 664,000 21,952 0.0331 2.551 2.551 2.628 2.473 2.628 8,591 2.5554 -2.94%
2009-01-07 0 0.034 0.034 0.037 0.033 0.038 7,666,000 275,620 0.0360 2.628 2.628 2.860 2.551 2.937 99,179 2.7790 3.03%
2009-01-06 0 0.033 0.032 0.033 0.031 0.034 1,788,000 58,496 0.0327 2.551 2.473 2.551 2.396 2.628 23,132 2.5288 3.12%
2009-01-05 0 0.032 0.031 0.032 0.030 0.033 1,450,000 46,650 0.0322 2.473 2.396 2.473 2.319 2.551 18,759 2.4868 -3.03%
2009-01-02 0 0.033 0.030 0.034 0.030 0.034 152,000 4,588 0.0302 2.551 2.319 2.628 2.319 2.628 1,967 2.3331 -2.94%
2008-12-31 0 0.034 0.028 0.034 0.033 0.034 22,000 728 0.0331 2.628 2.164 2.628 2.551 2.628 285 2.5578 9.68%
2008-12-30 0 0.031 0.031 0.035 0.029 0.029 302,000 8,770 0.0290 2.396 2.396 2.705 2.242 2.242 3,907 2.2446 -6.06%
2008-12-29 0 0.033 0.029 0.033 0.030 0.034 5,704,000 171,734 0.0301 2.551 2.242 2.551 2.319 2.628 73,796 2.3272 -2.94%
2008-12-24 0 0.034 0.030 0.034 0.035 0.035 2,000 70 0.0350 2.628 2.319 2.628 2.705 2.705 26 2.7053 6.25%
2008-12-23 0 0.032 0.032 0.033 0.032 0.035 2,788,000 93,144 0.0334 2.473 2.473 2.551 2.473 2.705 36,070 2.5823 -5.88%
2008-12-22 0 0.034 0.030 0.034 0.030 0.035 2,165,000 72,004 0.0333 2.628 2.319 2.628 2.319 2.705 28,010 2.5707 6.25%
2008-12-19 0 0.032 0.031 0.032 0.028 0.032 2,124,000 62,824 0.0296 2.473 2.396 2.473 2.164 2.473 27,479 2.2862 3.23%
2008-12-18 0 0.031 0.030 0.031 0.028 0.033 4,736,000 142,772 0.0301 2.396 2.319 2.396 2.164 2.551 61,272 2.3301 3.33%
2008-12-17 0 0.030 0.029 0.030 0.026 0.030 1,114,000 31,480 0.0283 2.319 2.242 2.319 2.010 2.319 14,412 2.1842 3.45%
2008-12-16 0 0.029 0.029 0.030 0.027 0.028 1,412,000 38,240 0.0271 2.242 2.242 2.319 2.087 2.164 18,268 2.0933 -3.33%
2008-12-15 0 0.030 0.028 0.030 0.030 0.030 16,000 480 0.0300 2.319 2.164 2.319 2.319 2.319 207 2.3188 0.00%
2008-12-12 0 0.030 0.028 0.030 - - 0 0 - 2.319 2.164 2.319 - - 0 - 0.00%
2008-12-11 0 0.030 0.029 0.030 0.027 0.030 7,210,000 204,300 0.0283 2.319 2.242 2.319 2.087 2.319 93,279 2.1902 3.45%
2008-12-10 0 0.029 0.029 0.030 0.028 0.029 1,209,000 34,968 0.0289 2.242 2.242 2.319 2.164 2.242 15,641 2.2356 7.41%
2008-12-09 0 0.027 0.027 0.028 0.024 0.026 2,416,000 61,206 0.0253 2.087 2.087 2.164 1.855 2.010 31,257 1.9582 3.85%
2008-12-08 0 0.026 0.025 0.026 0.023 0.029 780,000 20,108 0.0258 2.010 1.932 2.010 1.778 2.242 10,091 1.9926 -7.14%
2008-12-05 0 0.028 0.026 0.028 - - 0 0 - 2.164 2.010 2.164 - - 0 - -3.45%
2008-12-04 0 0.029 0.027 0.029 0.027 0.030 1,076,000 30,156 0.0280 2.242 2.087 2.242 2.087 2.319 13,921 2.1663 11.54%
2008-12-03 0 0.026 0.025 0.026 0.026 0.026 490,000 12,740 0.0260 2.010 1.932 2.010 2.010 2.010 6,339 2.0097 0.00%
2008-12-02 0 0.026 0.026 0.028 0.026 0.028 926,000 24,090 0.0260 2.010 2.010 2.164 2.010 2.164 11,980 2.0108 -7.14%
2008-12-01 0 0.028 0.026 0.028 0.020 0.028 5,540,000 139,382 0.0252 2.164 2.010 2.164 1.546 2.164 71,674 1.9447 -15.15%
2008-11-28 0 0.033 0.032 0.033 0.029 0.033 42,000 1,238 0.0295 2.551 2.473 2.551 2.242 2.551 543 2.2784 17.86%
2008-11-27 1 - - - - - 0 0 - 2.164 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 2.164 - - - - 0 - 0.00%
2008-11-25 0 0.028 0.026 0.030 0.028 0.035 690,000 19,940 0.0289 2.164 2.010 2.319 2.164 2.705 8,927 2.2337 -3.45%
2008-11-24 0 0.029 0.025 0.029 - - 70,000 2,030 0.0290 2.242 1.932 2.242 - - 906 2.2415 0.00%
2008-11-21 0 0.029 0.027 0.029 0.028 0.029 904,000 24,916 0.0276 2.242 2.087 2.242 2.164 2.242 11,696 2.1304 7.41%
2008-11-20 0 0.027 0.026 0.027 0.027 0.027 80,000 2,160 0.0270 2.087 2.010 2.087 2.087 2.087 1,035 2.0870 -3.57%
2008-11-19 0 0.028 0.028 0.029 0.028 0.028 35,128,000 1,053,740 0.0300 2.164 2.164 2.242 2.164 2.164 454,469 2.3186 -6.67%
2008-11-18 0 0.030 0.030 0.031 0.029 0.031 706,000 20,824 0.0295 2.319 2.319 2.396 2.242 2.396 9,134 2.2799 3.45%
2008-11-17 0 0.029 0.031 0.032 0.029 0.032 21,560,000 647,150 0.0300 2.242 2.396 2.473 2.242 2.473 278,933 2.3201 -3.33%
2008-11-14 0 0.030 0.029 0.031 0.030 0.033 5,730,000 177,270 0.0309 2.319 2.242 2.396 2.319 2.551 74,132 2.3913 0.00%
2008-11-13 0 0.030 0.027 0.030 0.027 0.031 994,000 29,274 0.0295 2.319 2.087 2.319 2.087 2.396 12,860 2.2764 -3.23%
2008-11-12 0 0.031 0.028 0.031 0.030 0.032 3,250,000 100,918 0.0311 2.396 2.164 2.396 2.319 2.473 42,047 2.4001 3.33%
2008-11-11 0 0.030 0.029 0.030 0.028 0.032 2,350,000 69,324 0.0295 2.319 2.242 2.319 2.164 2.473 30,403 2.2802 0.00%
2008-11-10 0 0.030 0.029 0.030 0.028 0.035 2,702,000 80,282 0.0297 2.319 2.242 2.319 2.164 2.705 34,957 2.2966 0.00%
2008-11-07 0 0.030 0.029 0.030 0.030 0.030 190,000 5,700 0.0300 2.319 2.242 2.319 2.319 2.319 2,458 2.3188 0.00%
2008-11-06 0 0.030 0.029 0.031 0.022 0.031 1,002,000 26,700 0.0266 2.319 2.242 2.396 1.700 2.396 12,963 2.0596 -6.25%
2008-11-05 0 0.032 0.029 0.032 0.024 0.032 12,418,000 338,952 0.0273 2.473 2.242 2.473 1.855 2.473 160,658 2.1098 6.67%
2008-11-04 0 0.030 0.028 0.030 0.027 0.036 1,880,000 57,072 0.0304 2.319 2.164 2.319 2.087 2.783 24,323 2.3465 -23.08%
2008-11-03 0 0.039 0.039 0.040 0.025 0.040 8,344,000 236,786 0.0284 3.014 3.014 3.092 1.932 3.092 107,951 2.1935 62.50%
2008-10-31 0 0.024 0.024 0.025 0.021 0.023 800,000 18,400 0.0230 1.855 1.855 1.932 1.623 1.778 10,350 1.7778 -7.69%
2008-10-30 0 0.026 0.022 0.026 0.022 0.026 7,036,000 166,634 0.0237 2.010 1.700 2.010 1.700 2.010 91,028 1.8306 30.00%
2008-10-29 0 0.020 0.019 0.021 0.015 0.020 16,204,000 280,700 0.0173 1.546 1.469 1.623 1.159 1.546 209,639 1.3390 25.00%
2008-10-28 0 0.016 0.015 0.017 0.015 0.017 8,700,000 142,376 0.0164 1.237 1.159 1.314 1.159 1.314 112,556 1.2649 -5.88%
2008-10-27 0 0.017 0.016 0.017 0.013 0.021 7,348,000 117,982 0.0161 1.314 1.237 1.314 1.005 1.623 95,065 1.2411 -10.53%
2008-10-24 0 0.019 0.019 0.020 0.019 0.020 7,324,000 145,396 0.0199 1.469 1.469 1.546 1.469 1.546 94,754 1.5345 -9.52%
2008-10-23 0 0.021 0.021 0.022 0.017 0.024 9,218,000 183,906 0.0200 1.623 1.623 1.700 1.314 1.855 119,258 1.5421 -8.70%
2008-10-22 0 0.023 0.022 0.023 0.022 0.026 1,496,000 36,562 0.0244 1.778 1.700 1.778 1.700 2.010 19,355 1.8891 -8.00%
2008-10-21 0 0.025 0.024 0.025 0.021 0.029 1,248,000 29,662 0.0238 1.932 1.855 1.932 1.623 2.242 16,146 1.8371 -7.41%
2008-10-20 0 0.027 0.022 0.027 0.023 0.031 1,190,000 30,994 0.0260 2.087 1.700 2.087 1.778 2.396 15,396 2.0132 -10.00%
2008-10-17 0 0.030 0.029 0.031 0.029 0.032 2,112,000 62,662 0.0297 2.319 2.242 2.396 2.242 2.473 27,324 2.2933 0.00%
2008-10-16 0 0.030 0.030 0.031 0.028 0.033 1,268,000 37,106 0.0293 2.319 2.319 2.396 2.164 2.551 16,405 2.2619 -11.76%
2008-10-15 0 0.034 0.033 0.034 0.028 0.034 1,620,000 50,530 0.0312 2.628 2.551 2.628 2.164 2.628 20,959 2.4109 9.68%
2008-10-14 0 0.031 0.033 0.034 0.028 0.036 5,846,000 196,958 0.0337 2.396 2.551 2.628 2.164 2.783 75,633 2.6041 -8.82%
2008-10-13 0 0.034 0.032 0.034 0.030 0.035 1,060,000 35,282 0.0333 2.628 2.473 2.628 2.319 2.705 13,714 2.5727 0.00%
2008-10-10 0 0.034 0.033 0.034 0.030 0.036 2,200,000 72,850 0.0331 2.628 2.551 2.628 2.319 2.783 28,463 2.5595 -10.53%
2008-10-09 0 0.038 0.037 0.038 0.036 0.040 2,380,000 86,340 0.0363 2.937 2.860 2.937 2.783 3.092 30,791 2.8040 0.00%
2008-10-08 0 0.038 0.037 0.038 0.038 0.042 240,000 9,380 0.0391 2.937 2.860 2.937 2.937 3.246 3,105 3.0209 -9.52%
2008-10-06 0 0.042 0.039 0.042 0.038 0.043 582,000 22,954 0.0394 3.246 3.014 3.246 2.937 3.324 7,530 3.0485 -2.33%
2008-10-03 0 0.043 0.042 0.043 0.038 0.044 5,492,000 229,926 0.0419 3.324 3.246 3.324 2.937 3.401 71,053 3.2360 0.00%
2008-10-02 0 0.043 0.043 0.044 0.033 0.043 262,000 10,946 0.0418 3.324 3.324 3.401 2.551 3.324 3,390 3.2293 7.50%
2008-09-30 0 0.040 0.040 0.045 0.037 0.040 3,534,000 137,288 0.0388 3.092 3.092 3.478 2.860 3.092 45,721 3.0027 -2.44%
2008-09-29 0 0.041 0.040 0.041 0.034 0.042 1,832,000 73,000 0.0398 3.169 3.092 3.169 2.628 3.246 23,702 3.0800 0.00%
2008-09-26 0 0.041 0.041 0.042 0.041 0.043 720,000 30,250 0.0420 3.169 3.169 3.246 3.169 3.324 9,315 3.2474 -6.82%
2008-09-25 0 0.044 0.042 0.044 0.041 0.045 3,550,000 153,700 0.0433 3.401 3.246 3.401 3.169 3.478 45,928 3.3465 2.33%
2008-09-24 0 0.043 0.042 0.043 0.042 0.044 1,990,000 86,030 0.0432 3.324 3.246 3.324 3.246 3.401 25,746 3.3415 2.38%
2008-09-23 0 0.042 0.042 0.043 0.040 0.042 728,000 29,746 0.0409 3.246 3.246 3.324 3.092 3.246 9,419 3.1583 0.00%
2008-09-22 0 0.042 0.041 0.042 0.040 0.043 4,772,000 197,636 0.0414 3.246 3.169 3.246 3.092 3.324 61,738 3.2012 5.00%
2008-09-19 0 0.040 0.039 0.040 0.038 0.041 3,860,000 151,370 0.0392 3.092 3.014 3.092 2.937 3.169 49,939 3.0311 11.11%
2008-09-18 0 0.036 0.035 0.037 0.033 0.041 4,522,000 159,064 0.0352 2.783 2.705 2.860 2.551 3.169 58,503 2.7189 -12.20%
2008-09-17 0 0.041 0.040 0.041 0.039 0.043 5,972,000 243,992 0.0409 3.169 3.092 3.169 3.014 3.324 77,263 3.1580 -2.38%
2008-09-16 0 0.042 0.040 0.041 0.032 0.044 2,890,000 113,900 0.0394 3.246 3.092 3.169 2.473 3.401 37,389 3.0463 -8.70%
2008-09-12 0 0.046 0.045 0.046 0.044 0.048 1,744,000 81,522 0.0467 3.556 3.478 3.556 3.401 3.710 22,563 3.6131 -4.17%
2008-09-11 0 0.048 0.040 0.049 0.048 0.051 1,980,000 98,660 0.0498 3.710 3.092 3.787 3.710 3.942 25,616 3.8515 -7.69%
2008-09-10 0 0.052 0.051 0.052 0.052 0.054 1,550,000 81,750 0.0527 4.019 3.942 4.019 4.019 4.174 20,053 4.0767 -3.70%
2008-09-09 0 0.054 0.054 0.055 0.050 0.054 2,438,000 128,160 0.0526 4.174 4.174 4.251 3.865 4.174 31,542 4.0632 0.00%
2008-09-08 0 0.054 0.054 0.055 0.054 0.056 780,000 42,430 0.0544 4.174 4.174 4.251 4.174 4.329 10,091 4.2046 -1.82%
2008-09-05 0 0.055 0.055 0.057 0.050 0.055 3,132,000 172,594 0.0551 4.251 4.251 4.406 3.865 4.251 40,520 4.2594 0.00%
2008-09-04 0 0.055 0.055 0.056 0.055 0.058 2,644,000 148,100 0.0560 4.251 4.251 4.329 4.251 4.483 34,207 4.3296 -5.17%
2008-09-03 0 0.058 0.057 0.058 0.056 0.059 4,770,000 274,310 0.0575 4.483 4.406 4.483 4.329 4.560 61,712 4.4450 -1.69%
2008-09-02 0 0.059 0.060 0.061 0.058 0.061 5,926,000 354,878 0.0599 4.560 4.638 4.715 4.483 4.715 76,668 4.6288 1.72%
2008-09-01 0 0.058 0.058 0.059 0.058 0.059 2,602,000 151,516 0.0582 4.483 4.483 4.560 4.483 4.560 33,663 4.5009 -3.33%
2008-08-29 0 0.060 0.059 0.060 0.059 0.061 2,382,000 143,376 0.0602 4.638 4.560 4.638 4.560 4.715 30,817 4.6525 0.00%
2008-08-28 0 0.060 0.059 0.060 0.059 0.060 4,802,000 283,720 0.0591 4.638 4.560 4.638 4.560 4.638 62,126 4.5669 1.69%
2008-08-27 0 0.059 0.059 0.060 0.058 0.062 8,354,000 491,090 0.0588 4.560 4.560 4.638 4.483 4.792 108,080 4.5438 -1.67%
2008-08-26 0 0.060 0.060 0.061 0.059 0.061 2,280,000 136,620 0.0599 4.638 4.638 4.715 4.560 4.715 29,498 4.6316 -3.23%
2008-08-25 0 0.062 0.061 0.062 0.061 0.063 2,604,000 161,252 0.0619 4.792 4.715 4.792 4.715 4.870 33,689 4.7865 -1.59%
2008-08-21 0 0.063 0.062 0.063 0.059 0.063 6,682,000 405,436 0.0607 4.870 4.792 4.870 4.560 4.870 86,448 4.6899 0.00%
2008-08-20 0 0.063 0.062 0.063 0.061 0.063 2,750,000 171,000 0.0622 4.870 4.792 4.870 4.715 4.870 35,578 4.8063 1.61%
2008-08-19 0 0.062 0.060 0.062 0.061 0.064 2,950,000 184,200 0.0624 4.792 4.638 4.792 4.715 4.947 38,166 4.8263 -3.13%
2008-08-18 0 0.064 0.063 0.064 0.061 0.065 2,010,000 128,950 0.0642 4.947 4.870 4.947 4.715 5.024 26,004 4.9588 1.59%
2008-08-15 0 0.063 0.063 0.064 0.063 0.064 3,010,000 191,132 0.0635 4.870 4.870 4.947 4.870 4.947 38,942 4.9081 -3.08%
2008-08-14 0 0.065 0.064 0.065 0.062 0.068 2,600,000 169,020 0.0650 5.024 4.947 5.024 4.792 5.256 33,638 5.0247 -4.41%
2008-08-13 0 0.068 0.067 0.069 0.064 0.068 3,090,000 203,050 0.0657 5.256 5.179 5.333 4.947 5.256 39,977 5.0792 0.00%
2008-08-12 0 0.068 0.064 0.068 0.062 0.069 2,784,000 186,078 0.0668 5.256 4.947 5.256 4.792 5.333 36,018 5.1662 9.68%
2008-08-11 0 0.062 0.062 0.065 0.062 0.076 3,854,000 277,154 0.0719 4.792 4.792 5.024 4.792 5.874 49,861 5.5585 -17.33%
2008-08-08 0 0.075 0.075 0.076 0.072 0.076 3,652,000 274,344 0.0751 5.797 5.797 5.874 5.565 5.874 47,248 5.8065 1.35%
2008-08-07 0 0.074 0.072 0.074 0.071 0.076 2,058,000 155,488 0.0756 5.720 5.565 5.720 5.488 5.874 26,625 5.8398 -2.63%
2008-08-05 0 0.076 0.072 0.076 0.074 0.076 120,000 9,020 0.0752 5.874 5.565 5.874 5.720 5.874 1,553 5.8100 1.33%
2008-08-04 0 0.075 0.074 0.076 0.074 0.080 2,074,000 156,596 0.0755 5.797 5.720 5.874 5.720 6.184 26,832 5.8361 0.00%
2008-08-01 1 - - - - - 0 0 - 5.797 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 5.797 - - - - 0 - 0.00%
2008-07-30 0 0.075 0.074 0.076 0.074 0.076 1,246,000 92,780 0.0745 5.797 5.720 5.874 5.720 5.874 16,120 5.7555 1.35%
2008-07-29 0 0.074 0.073 0.076 0.073 0.080 3,040,000 227,440 0.0748 5.720 5.643 5.874 5.643 6.184 39,330 5.7829 -7.50%
2008-07-28 0 0.080 0.074 0.080 0.074 0.080 2,530,000 188,160 0.0744 6.184 5.720 6.184 5.720 6.184 32,732 5.7485 3.90%
2008-07-25 0 0.077 0.077 0.078 0.072 0.076 2,434,000 178,292 0.0733 5.952 5.952 6.029 5.565 5.874 31,490 5.6619 2.67%
2008-07-24 0 0.075 0.075 0.077 0.075 0.077 500,000 37,626 0.0753 5.797 5.797 5.952 5.797 5.952 6,469 5.8166 0.00%
2008-07-23 0 0.075 0.075 0.076 0.075 0.077 2,600,000 196,336 0.0755 5.797 5.797 5.874 5.797 5.952 33,638 5.8368 -3.85%
2008-07-22 0 0.078 0.076 0.078 0.077 0.080 1,110,000 87,460 0.0788 6.029 5.874 6.029 5.952 6.184 14,361 6.0903 -2.50%
2008-07-21 0 0.080 0.075 0.080 0.074 0.080 1,396,000 106,428 0.0762 6.184 5.797 6.184 5.720 6.184 18,061 5.8928 5.26%
2008-07-18 0 0.076 0.075 0.076 0.074 0.078 1,110,000 82,972 0.0747 5.874 5.797 5.874 5.720 6.029 14,361 5.7777 2.70%
2008-07-17 0 0.074 0.074 0.075 0.074 0.075 740,000 54,910 0.0742 5.720 5.720 5.797 5.720 5.797 9,574 5.7355 0.00%
2008-07-16 0 0.074 0.075 0.076 0.072 0.076 3,824,000 282,384 0.0738 5.720 5.797 5.874 5.565 5.874 49,473 5.7078 0.00%
2008-07-15 0 0.074 0.074 0.075 0.074 0.075 2,888,000 214,114 0.0741 5.720 5.720 5.797 5.720 5.797 37,364 5.7306 -2.63%
2008-07-14 0 0.076 0.075 0.076 0.074 0.078 2,756,000 207,190 0.0752 5.874 5.797 5.874 5.720 6.029 35,656 5.8108 0.00%
2008-07-11 0 0.076 0.075 0.076 0.072 0.076 5,928,000 436,844 0.0737 5.874 5.797 5.874 5.565 5.874 76,694 5.6960 2.70%
2008-07-10 0 0.074 0.073 0.076 0.072 0.075 3,050,000 223,850 0.0734 5.720 5.643 5.874 5.565 5.797 39,459 5.6729 1.37%
2008-07-09 0 0.073 0.073 0.075 0.072 0.074 4,400,000 319,300 0.0726 5.643 5.643 5.797 5.565 5.720 56,925 5.6091 1.39%
2008-07-08 0 0.072 0.070 0.076 0.071 0.076 3,500,000 258,670 0.0739 5.565 5.411 5.874 5.488 5.874 45,281 5.7125 -10.00%
2008-07-07 0 0.080 0.076 0.080 0.077 0.080 1,550,000 120,270 0.0776 6.184 5.874 6.184 5.952 6.184 20,053 5.9976 -1.23%
2008-07-04 0 0.081 0.077 0.081 0.072 0.081 8,626,000 688,968 0.0799 6.261 5.952 6.261 5.565 6.261 111,599 6.1736 5.19%
2008-07-03 0 0.077 0.076 0.079 0.074 0.079 3,470,000 263,178 0.0758 5.952 5.874 6.106 5.720 6.106 44,893 5.8623 -3.75%
2008-07-02 0 0.080 0.078 0.081 0.078 0.082 3,134,000 249,720 0.0797 6.184 6.029 6.261 6.029 6.338 40,546 6.1589 -2.44%
2008-06-30 0 0.082 0.082 0.083 0.078 0.082 2,450,000 193,270 0.0789 6.338 6.338 6.415 6.029 6.338 31,697 6.0974 1.23%
2008-06-27 0 0.081 0.080 0.082 0.080 0.085 5,684,000 476,690 0.0839 6.261 6.184 6.338 6.184 6.570 73,537 6.4823 -6.90%
2008-06-26 0 0.087 0.086 0.087 0.075 0.089 4,700,000 388,140 0.0826 6.725 6.647 6.725 5.797 6.879 60,806 6.3832 7.41%
2008-06-25 0 0.081 0.080 0.082 0.080 0.082 300,000 24,300 0.0810 6.261 6.184 6.338 6.184 6.338 3,881 6.2609 -1.22%
2008-06-24 0 0.082 0.078 0.085 0.074 0.087 3,058,000 240,042 0.0785 6.338 6.029 6.570 5.720 6.725 39,563 6.0674 5.13%
2008-06-23 0 0.078 0.074 0.078 0.073 0.078 4,898,000 367,062 0.0749 6.029 5.720 6.029 5.643 6.029 63,368 5.7926 2.63%
2008-06-20 0 0.076 0.075 0.077 0.070 0.076 1,846,000 138,790 0.0752 5.874 5.797 5.952 5.411 5.874 23,883 5.8113 8.57%
2008-06-19 0 0.070 0.070 0.072 0.070 0.074 3,008,000 216,680 0.0720 5.411 5.411 5.565 5.411 5.720 38,916 5.5679 -4.11%
2008-06-18 0 0.073 0.073 0.074 0.071 0.075 1,004,000 72,800 0.0725 5.643 5.643 5.720 5.488 5.797 12,989 5.6046 -2.67%
2008-06-17 0 0.075 0.075 0.077 0.073 0.077 5,076,000 383,316 0.0755 5.797 5.797 5.952 5.643 5.952 65,671 5.8369 -1.32%
2008-06-16 0 0.076 0.076 0.078 0.073 0.078 2,808,000 210,400 0.0749 5.874 5.874 6.029 5.643 6.029 36,329 5.7916 -2.56%
2008-06-13 0 0.078 0.077 0.078 0.072 0.079 9,594,000 732,206 0.0763 6.029 5.952 6.029 5.565 6.106 124,122 5.8991 -3.70%
2008-06-12 0 0.081 0.080 0.081 0.076 0.087 7,732,000 616,018 0.0797 6.261 6.184 6.261 5.874 6.725 100,033 6.1582 -7.95%
2008-06-11 0 0.088 0.087 0.089 0.088 0.088 100,000 8,800 0.0880 6.802 6.725 6.879 6.802 6.802 1,294 6.8019 -1.12%
2008-06-10 0 0.089 0.086 0.089 0.085 0.089 774,000 66,540 0.0860 6.879 6.647 6.879 6.570 6.879 10,014 6.6449 0.00%
2008-06-06 0 0.089 0.089 0.090 0.089 0.091 1,126,000 101,594 0.0902 6.879 6.879 6.957 6.879 7.034 14,568 6.9740 -4.30%
2008-06-05 0 0.093 0.093 0.094 0.088 0.092 1,112,000 100,480 0.0904 7.188 7.188 7.266 6.802 7.111 14,387 6.9843 5.68%
2008-06-04 0 0.088 0.088 0.089 0.088 0.089 872,000 76,896 0.0882 6.802 6.802 6.879 6.802 6.879 11,282 6.8161 0.00%
2008-06-03 0 0.088 0.088 0.091 0.088 0.090 4,020,000 359,620 0.0895 6.802 6.802 7.034 6.802 6.957 52,009 6.9146 -2.22%
2008-06-02 0 0.090 0.090 0.092 0.088 0.092 1,460,000 131,836 0.0903 6.957 6.957 7.111 6.802 7.111 18,889 6.9796 -1.10%
2008-05-30 0 0.091 0.089 0.091 0.090 0.093 3,192,000 290,334 0.0910 7.034 6.879 7.034 6.957 7.188 41,297 7.0305 -1.09%
2008-05-29 0 0.092 0.091 0.093 0.090 0.092 2,280,000 205,720 0.0902 7.111 7.034 7.188 6.957 7.111 29,498 6.9741 -1.08%
2008-05-28 0 0.093 0.091 0.093 0.090 0.098 2,384,000 223,612 0.0938 7.188 7.034 7.188 6.957 7.575 30,843 7.2500 1.09%
2008-05-27 0 0.092 0.092 0.093 0.090 0.095 1,166,000 106,024 0.0909 7.111 7.111 7.188 6.957 7.343 15,085 7.0284 0.00%
2008-05-26 0 0.092 0.091 0.092 0.090 0.094 3,630,000 332,210 0.0915 7.111 7.034 7.111 6.957 7.266 46,963 7.0738 -4.17%
2008-05-23 0 0.096 0.094 0.096 0.093 0.096 12,910,000 1,215,950 0.0942 7.420 7.266 7.420 7.188 7.420 167,023 7.2801 -3.03%
2008-05-22 0 0.099 0.097 0.099 0.094 0.099 3,050,000 290,258 0.0952 7.652 7.498 7.652 7.266 7.652 39,459 7.3559 3.12%
2008-05-21 0 0.096 0.096 0.098 0.095 0.099 3,098,000 300,630 0.0970 7.420 7.420 7.575 7.343 7.652 40,080 7.5007 -3.03%
2008-05-20 0 0.099 0.099 0.100 0.097 0.100 3,314,000 326,738 0.0986 7.652 7.652 7.729 7.498 7.729 42,875 7.6207 1.02%
2008-05-19 0 0.098 0.098 0.100 0.097 0.100 2,200,000 217,030 0.0987 7.575 7.575 7.729 7.498 7.729 28,463 7.6251 -1.01%
2008-05-16 0 0.099 0.098 0.099 0.095 0.101 3,814,000 378,104 0.0991 7.652 7.575 7.652 7.343 7.807 49,344 7.6627 1.02%
2008-05-15 0 0.098 0.098 0.100 0.097 0.098 518,000 50,564 0.0976 7.575 7.575 7.729 7.498 7.575 6,702 7.5450 -2.00%
2008-05-14 0 0.100 0.098 0.100 0.098 0.100 502,000 49,200 0.0980 7.729 7.575 7.729 7.575 7.729 6,495 7.5755 0.00%
2008-05-13 0 0.100 0.098 0.100 0.098 0.100 2,095,800 208,180 0.0993 7.729 7.575 7.729 7.575 7.729 27,114 7.6778 0.00%
2008-05-09 0 0.100 0.097 0.100 0.097 0.100 1,710,000 170,700 0.0998 7.729 7.498 7.729 7.498 7.729 22,123 7.7159 0.00%
2008-05-08 0 0.100 0.099 0.100 0.099 0.105 1,476,000 149,802 0.1015 7.729 7.652 7.729 7.652 8.116 19,096 7.8448 -3.85%
2008-05-07 0 0.104 0.103 0.104 0.103 0.110 7,514,000 794,458 0.1057 8.039 7.961 8.039 7.961 8.502 97,212 8.1724 1.96%
2008-05-06 0 0.102 0.101 0.102 0.096 0.105 4,966,000 503,450 0.1014 7.884 7.807 7.884 7.420 8.116 64,248 7.8361 4.08%
2008-05-05 0 0.098 0.097 0.099 0.096 0.099 2,848,000 277,284 0.0974 7.575 7.498 7.652 7.420 7.652 36,846 7.5255 2.08%
2008-05-02 0 0.096 0.096 0.097 0.094 0.097 2,484,000 237,824 0.0957 7.420 7.420 7.498 7.266 7.498 32,137 7.4004 2.13%
2008-04-30 0 0.094 0.093 0.094 0.089 0.094 3,958,000 364,570 0.0921 7.266 7.188 7.266 6.879 7.266 51,207 7.1196 2.17%
2008-04-29 0 0.092 0.091 0.092 0.088 0.094 5,608,000 504,720 0.0900 7.111 7.034 7.111 6.802 7.266 72,554 6.9565 -3.16%
2008-04-28 0 0.095 0.091 0.095 0.088 0.095 1,970,000 179,836 0.0913 7.343 7.034 7.343 6.802 7.343 25,487 7.0560 -3.06%
2008-04-25 0 0.098 0.098 0.099 0.095 0.099 510,000 49,190 0.0965 7.575 7.575 7.652 7.343 7.652 6,598 7.4551 -1.01%
2008-04-24 0 0.099 0.098 0.099 0.094 0.101 3,652,000 358,730 0.0982 7.652 7.575 7.652 7.266 7.807 47,248 7.5925 4.21%
2008-04-23 0 0.095 0.094 0.095 0.091 0.100 3,260,000 315,860 0.0969 7.343 7.266 7.343 7.034 7.729 42,176 7.4890 1.06%
2008-04-22 0 0.094 0.093 0.094 0.091 0.094 1,562,000 145,042 0.0929 7.266 7.188 7.266 7.034 7.266 20,208 7.1773 2.17%
2008-04-21 0 0.092 0.091 0.092 0.090 0.094 2,178,000 198,758 0.0913 7.111 7.034 7.111 6.957 7.266 28,178 7.0537 -3.16%
2008-04-18 0 0.095 0.092 0.095 0.090 0.099 1,678,000 152,196 0.0907 7.343 7.111 7.343 6.957 7.652 21,709 7.0107 -2.06%
2008-04-17 0 0.097 0.094 0.097 0.098 0.098 10,000 980 0.0980 7.498 7.266 7.498 7.575 7.575 129 7.5749 -1.02%
2008-04-16 0 0.098 0.096 0.098 0.095 0.098 1,366,000 131,906 0.0966 7.575 7.420 7.575 7.343 7.575 17,673 7.4639 4.26%
2008-04-15 0 0.094 0.094 0.096 0.090 0.096 2,260,000 213,812 0.0946 7.266 7.266 7.420 6.957 7.420 29,239 7.3126 -1.05%
2008-04-14 0 0.095 0.092 0.095 0.092 0.097 3,720,000 347,340 0.0934 7.343 7.111 7.343 7.111 7.498 48,128 7.2171 -5.00%
2008-04-11 0 0.100 0.098 0.100 0.099 0.100 932,000 92,958 0.0997 7.729 7.575 7.729 7.652 7.729 12,058 7.7094 0.00%
2008-04-10 0 0.100 0.099 0.100 0.100 0.101 8,582,000 858,614 0.1000 7.729 7.652 7.729 7.729 7.807 111,030 7.7332 -0.99%
2008-04-09 0 0.101 0.099 0.101 0.100 0.103 1,046,000 105,156 0.1005 7.807 7.652 7.807 7.729 7.961 13,533 7.7706 0.00%
2008-04-08 0 0.101 0.100 0.101 0.099 0.101 2,700,000 270,812 0.1003 7.807 7.729 7.807 7.652 7.807 34,931 7.7527 1.00%
2008-04-07 0 0.100 0.100 0.102 0.100 0.105 3,720,000 377,850 0.1016 7.729 7.729 7.884 7.729 8.116 48,128 7.8510 -0.99%
2008-04-03 0 0.101 0.100 0.101 0.098 0.101 4,956,000 491,828 0.0992 7.807 7.729 7.807 7.575 7.807 64,118 7.6706 1.00%
2008-04-02 0 0.100 0.100 0.101 0.100 0.102 3,170,000 318,780 0.1006 7.729 7.729 7.807 7.729 7.884 41,012 7.7729 -1.96%
2008-04-01 0 0.102 0.101 0.102 0.096 0.105 4,700,000 477,962 0.1017 7.884 7.807 7.884 7.420 8.116 60,806 7.8604 0.99%
2008-03-31 0 0.101 0.101 0.103 0.095 0.104 1,506,000 151,750 0.1008 7.807 7.807 7.961 7.343 8.039 19,484 7.7885 3.06%
2008-03-28 0 0.098 0.098 0.100 0.098 0.104 2,640,000 265,654 0.1006 7.575 7.575 7.729 7.575 8.039 34,155 7.7779 -1.01%
2008-03-27 0 0.099 0.099 0.100 0.098 0.103 9,208,000 921,290 0.1001 7.652 7.652 7.729 7.575 7.961 119,129 7.7336 1.02%
2008-03-26 0 0.098 0.098 0.099 0.096 0.100 2,440,000 241,120 0.0988 7.575 7.575 7.652 7.420 7.729 31,568 7.6382 -2.00%
2008-03-25 0 0.100 0.099 0.100 0.098 0.100 4,288,000 426,000 0.0993 7.729 7.652 7.729 7.575 7.729 55,476 7.6790 4.17%
2008-03-20 0 0.096 0.096 0.098 0.095 0.100 6,318,000 616,966 0.0977 7.420 7.420 7.575 7.343 7.729 81,739 7.5480 -5.88%
2008-03-19 0 0.102 0.101 0.102 0.099 0.103 6,728,000 679,654 0.1010 7.884 7.807 7.884 7.652 7.961 87,044 7.8082 2.00%
2008-03-18 0 0.100 0.099 0.100 0.090 0.101 7,652,000 721,210 0.0943 7.729 7.652 7.729 6.957 7.807 98,998 7.2851 2.04%
2008-03-17 0 0.098 0.098 0.099 0.092 0.100 5,774,000 554,384 0.0960 7.575 7.575 7.652 7.111 7.729 74,701 7.4214 -10.91%
2008-03-14 0 0.110 0.109 0.110 0.109 0.115 3,982,000 441,160 0.1108 8.502 8.425 8.502 8.425 8.889 51,517 8.5634 -2.65%
2008-03-13 0 0.113 0.113 0.114 0.111 0.114 6,370,000 717,490 0.1126 8.734 8.734 8.812 8.580 8.812 82,412 8.7061 -0.88%
2008-03-12 0 0.114 0.112 0.114 0.110 0.119 980,000 112,892 0.1152 8.812 8.657 8.812 8.502 9.198 12,679 8.9040 -3.39%
2008-03-11 0 0.118 0.118 0.119 0.118 0.128 11,754,000 1,415,632 0.1204 9.121 9.121 9.198 9.121 9.894 152,067 9.3092 5.36%
2008-03-10 1 0.112 0.112 0.114 0.112 0.117 4,950,000 560,850 0.1133 8.657 8.657 8.812 8.657 9.043 64,041 8.7577 -4.27%
2008-03-07 0 0.117 0.117 0.118 0.115 0.119 1,912,000 222,854 0.1166 9.043 9.043 9.121 8.889 9.198 24,737 9.0091 -4.88%
2008-03-06 0 0.123 0.122 0.123 0.120 0.123 3,276,000 395,814 0.1208 9.507 9.430 9.507 9.275 9.507 42,383 9.3389 3.36%
2008-03-05 0 0.119 0.119 0.121 0.117 0.122 4,136,000 494,914 0.1197 9.198 9.198 9.353 9.043 9.430 53,510 9.2491 0.00%
2008-03-04 0 0.119 0.118 0.122 0.118 0.124 4,900,000 586,420 0.1197 9.198 9.121 9.430 9.121 9.585 63,394 9.2504 -0.83%
2008-03-03 0 0.120 0.120 0.123 0.116 0.125 5,058,000 610,876 0.1208 9.275 9.275 9.507 8.966 9.662 65,438 9.3352 -2.44%
2008-02-29 0 0.123 0.122 0.123 0.111 0.128 16,808,000 2,065,176 0.1229 9.507 9.430 9.507 8.580 9.894 217,454 9.4971 10.81%
2008-02-28 0 0.111 0.111 0.114 0.111 0.116 1,980,000 222,700 0.1125 8.580 8.580 8.812 8.580 8.966 25,616 8.6937 0.91%
2008-02-27 0 0.110 0.110 0.113 0.108 0.114 1,656,738 184,573 0.1114 8.502 8.502 8.734 8.348 8.812 21,434 8.6112 -1.79%
2008-02-26 0 0.112 0.110 0.112 0.108 0.112 3,428,000 377,784 0.1102 8.657 8.502 8.657 8.348 8.657 44,350 8.5183 0.00%
2008-02-25 0 0.112 0.107 0.113 0.105 0.117 3,360,000 368,822 0.1098 8.657 8.271 8.734 8.116 9.043 43,470 8.4845 -5.88%
2008-02-22 0 0.119 0.110 0.119 0.116 0.119 204,000 23,776 0.1165 9.198 8.502 9.198 8.966 9.198 2,639 9.0086 0.00%
2008-02-21 0 0.119 0.117 0.119 0.117 0.120 2,058,000 243,872 0.1185 9.198 9.043 9.198 9.043 9.275 26,625 9.1594 -3.25%
2008-02-20 0 0.123 0.123 0.124 0.120 0.129 8,784,000 1,099,368 0.1252 9.507 9.507 9.585 9.275 9.971 113,643 9.6739 1.65%
2008-02-19 0 0.121 0.121 0.122 0.112 0.125 15,614,000 1,899,388 0.1216 9.353 9.353 9.430 8.657 9.662 202,006 9.4026 5.22%
2008-02-18 0 0.115 0.109 0.117 0.099 0.117 9,702,000 1,027,706 0.1059 8.889 8.425 9.043 7.652 9.043 125,520 8.1876 15.00%
2008-02-15 0 0.100 0.099 0.100 0.099 0.104 3,142,000 315,474 0.1004 7.729 7.652 7.729 7.652 8.039 40,650 7.7608 -0.99%
2008-02-14 0 0.101 0.101 0.102 0.098 0.107 3,934,000 393,336 0.1000 7.807 7.807 7.884 7.575 8.271 50,896 7.7282 -3.81%
2008-02-13 0 0.105 0.101 0.104 0.101 0.105 1,748,000 180,510 0.1033 8.116 7.807 8.039 7.807 8.116 22,615 7.9820 -1.87%
2008-02-12 0 0.107 0.102 0.107 0.100 0.107 1,822,000 189,832 0.1042 8.271 7.884 8.271 7.729 8.271 23,572 8.0532 0.00%
2008-02-11 0 0.107 0.100 0.107 0.100 0.110 2,180,000 226,512 0.1039 8.271 7.729 8.271 7.729 8.502 28,204 8.0313 0.94%
2008-02-06 0 0.106 0.103 0.109 0.099 0.109 5,100,000 527,156 0.1034 8.193 7.961 8.425 7.652 8.425 65,981 7.9895 4.95%
2008-02-05 0 0.101 0.103 0.104 0.100 0.104 5,130,000 519,060 0.1012 7.807 7.961 8.039 7.729 8.039 66,369 7.8208 -1.94%
2008-02-04 0 0.103 0.101 0.103 0.095 0.103 8,266,000 828,874 0.1003 7.961 7.807 7.961 7.343 7.961 106,941 7.7507 9.57%
2008-02-01 0 0.094 0.092 0.094 0.090 0.094 4,304,000 395,388 0.0919 7.266 7.111 7.266 6.957 7.266 55,683 7.1007 2.17%
2008-01-31 0 0.092 0.091 0.092 0.090 0.094 2,278,000 207,532 0.0911 7.111 7.034 7.111 6.957 7.266 29,472 7.0418 -2.13%
2008-01-30 0 0.094 0.094 0.096 0.093 0.098 4,300,000 415,080 0.0965 7.266 7.266 7.420 7.188 7.575 55,631 7.4613 -3.09%
2008-01-29 0 0.097 0.095 0.097 0.095 0.099 2,081,000 200,617 0.0964 7.498 7.343 7.498 7.343 7.652 26,923 7.4515 2.11%
2008-01-28 0 0.095 0.093 0.094 0.092 0.097 3,070,000 290,770 0.0947 7.343 7.188 7.266 7.111 7.498 39,718 7.3208 -5.00%
2008-01-25 0 0.100 0.096 0.100 0.095 0.104 4,382,000 436,392 0.0996 7.729 7.420 7.729 7.343 8.039 56,692 7.6976 2.04%
2008-01-24 0 0.098 0.091 0.098 0.090 0.105 12,147,000 1,176,281 0.0968 7.575 7.034 7.575 6.957 8.116 157,152 7.4850 2.08%
2008-01-23 0 0.096 0.095 0.096 0.090 0.100 11,608,000 1,100,886 0.0948 7.420 7.343 7.420 6.957 7.729 150,179 7.3305 10.34%
2008-01-22 0 0.087 0.085 0.087 0.087 0.105 15,644,000 1,470,148 0.0940 6.725 6.570 6.725 6.725 8.116 202,394 7.2638 -20.18%
2008-01-21 0 0.109 0.100 0.115 0.109 0.125 4,306,000 508,398 0.1181 8.425 7.729 8.889 8.425 9.662 55,709 9.1260 -14.84%
2008-01-18 0 0.128 0.124 0.129 0.119 0.128 7,086,000 875,442 0.1235 9.894 9.585 9.971 9.198 9.894 91,675 9.5494 -3.76%
2008-01-17 0 0.133 0.129 0.133 0.124 0.140 11,776,000 1,539,792 0.1308 10.28 9.971 10.28 9.585 10.82 152,352 10.107 2.31%
2008-01-16 0 0.130 0.129 0.130 0.126 0.140 16,014,000 2,087,424 0.1303 10.05 9.971 10.05 9.739 10.82 207,181 10.075 -9.72%
2008-01-15 0 0.144 0.141 0.144 0.142 0.150 6,866,000 994,418 0.1448 11.13 10.90 11.13 10.98 11.59 88,829 11.195 -3.36%
2008-01-14 0 0.149 0.148 0.149 0.144 0.153 6,710,000 1,000,490 0.1491 11.52 11.44 11.52 11.13 11.83 86,811 11.525 -0.67%
2008-01-11 0 0.150 0.150 0.152 0.150 0.155 4,246,000 647,674 0.1525 11.59 11.59 11.75 11.59 11.98 54,933 11.790 -1.32%
2008-01-10 0 0.152 0.152 0.153 0.150 0.160 7,230,000 1,106,182 0.1530 11.75 11.75 11.83 11.59 12.37 93,538 11.826 -1.94%
2008-01-09 0 0.155 0.155 0.156 0.154 0.165 3,108,000 484,142 0.1558 11.98 11.98 12.06 11.90 12.75 40,210 12.040 0.00%
2008-01-08 0 0.155 0.154 0.155 0.153 0.160 2,880,000 448,894 0.1559 11.98 11.90 11.98 11.83 12.37 37,260 12.048 -0.64%
2008-01-07 0 0.156 0.155 0.156 0.152 0.160 5,646,000 876,566 0.1553 12.06 11.98 12.06 11.75 12.37 73,045 12.000 -2.50%
2008-01-04 0 0.160 0.159 0.162 0.156 0.162 2,854,000 455,616 0.1596 12.37 12.29 12.52 12.06 12.52 36,924 12.339 1.27%
2008-01-03 0 0.158 0.158 0.162 0.158 0.161 1,864,000 297,704 0.1597 12.21 12.21 12.52 12.21 12.44 24,116 12.345 -4.82%
2008-01-02 0 0.166 0.165 0.166 0.160 0.172 4,068,000 671,028 0.1650 12.83 12.75 12.83 12.37 13.29 52,630 12.750 -3.49%
2007-12-31 0 0.172 0.173 0.174 0.151 0.173 6,824,000 1,129,966 0.1656 13.29 13.37 13.45 11.67 13.37 88,286 12.799 10.97%
2007-12-28 0 0.155 0.155 0.158 0.155 0.159 9,908,000 1,538,432 0.1553 11.98 11.98 12.21 11.98 12.29 128,185 12.002 -1.90%
2007-12-27 0 0.158 0.158 0.159 0.150 0.161 9,914,000 1,557,276 0.1571 12.21 12.21 12.29 11.59 12.44 128,262 12.141 3.27%
2007-12-24 0 0.153 0.153 0.158 0.150 0.162 4,678,000 719,742 0.1539 11.83 11.83 12.21 11.59 12.52 60,522 11.892 3.38%
2007-12-21 0 0.148 0.147 0.148 0.140 0.152 3,972,000 583,810 0.1470 11.44 11.36 11.44 10.82 11.75 51,388 11.361 2.78%
2007-12-20 0 0.144 0.144 0.147 0.142 0.150 14,236,000 2,071,232 0.1455 11.13 11.13 11.36 10.98 11.59 184,178 11.246 -5.26%
2007-12-19 0 0.152 0.151 0.152 0.150 0.156 7,288,000 1,119,390 0.1536 11.75 11.67 11.75 11.59 12.06 94,289 11.872 2.01%
2007-12-18 0 0.149 0.149 0.150 0.141 0.152 4,082,000 606,830 0.1487 11.52 11.52 11.59 10.90 11.75 52,811 11.491 -2.61%
2007-12-17 0 0.153 0.153 0.156 0.150 0.160 5,836,000 891,210 0.1527 11.83 11.83 12.06 11.59 12.37 75,503 11.804 -4.97%
2007-12-14 0 0.161 0.160 0.162 0.160 0.168 4,382,000 706,546 0.1612 12.44 12.37 12.52 12.37 12.99 56,692 12.463 -3.01%
2007-12-13 0 0.166 0.166 0.167 0.161 0.171 6,109,000 1,021,321 0.1672 12.83 12.83 12.91 12.44 13.22 79,035 12.922 -2.35%
2007-12-12 0 0.170 0.170 0.174 0.169 0.178 10,434,000 1,791,996 0.1717 13.14 13.14 13.45 13.06 13.76 134,990 13.275 -4.49%
2007-12-11 0 0.178 0.178 0.180 0.173 0.182 9,406,000 1,667,006 0.1772 13.76 13.76 13.91 13.37 14.07 121,690 13.699 1.71%
2007-12-10 0 0.175 0.174 0.176 0.174 0.180 6,370,000 1,127,188 0.1770 13.53 13.45 13.60 13.45 13.91 82,412 13.677 -2.78%
2007-12-07 0 0.180 0.178 0.180 0.177 0.184 11,062,000 1,991,624 0.1800 13.91 13.76 13.91 13.68 14.22 143,115 13.916 -1.10%
2007-12-06 0 0.182 0.182 0.183 0.180 0.189 12,326,000 2,268,210 0.1840 14.07 14.07 14.14 13.91 14.61 159,468 14.224 -2.15%
2007-12-05 0 0.186 0.184 0.186 0.172 0.188 33,774,000 6,185,688 0.1831 14.38 14.22 14.38 13.29 14.53 436,951 14.156 8.77%
2007-12-04 0 0.171 0.170 0.171 0.170 0.176 6,366,000 1,101,626 0.1730 13.22 13.14 13.22 13.14 13.60 82,360 13.376 1.18%
2007-12-03 0 0.169 0.169 0.171 0.166 0.176 5,454,000 936,514 0.1717 13.06 13.06 13.22 12.83 13.60 70,561 13.272 -0.59%
2007-11-30 0 0.170 0.168 0.171 0.165 0.172 6,232,000 1,045,998 0.1678 13.14 12.99 13.22 12.75 13.29 80,627 12.973 -1.16%
2007-11-29 0 0.172 0.171 0.172 0.161 0.177 11,830,000 2,020,502 0.1708 13.29 13.22 13.29 12.44 13.68 153,051 13.202 5.52%
2007-11-28 0 0.163 0.161 0.163 0.160 0.168 4,134,500 667,922 0.1615 12.60 12.44 12.60 12.37 12.99 53,490 12.487 1.24%
2007-11-27 0 0.161 0.161 0.163 0.158 0.163 5,906,000 945,176 0.1600 12.44 12.44 12.60 12.21 12.60 76,409 12.370 -0.62%
2007-11-26 0 0.162 0.162 0.163 0.161 0.169 7,104,000 1,162,606 0.1637 12.52 12.52 12.60 12.44 13.06 91,908 12.650 0.62%
2007-11-23 0 0.161 0.161 0.162 0.160 0.169 5,964,000 981,368 0.1645 12.44 12.44 12.52 12.37 13.06 77,159 12.719 1.26%
2007-11-22 0 0.159 0.159 0.160 0.156 0.165 22,738,000 3,671,452 0.1615 12.29 12.29 12.37 12.06 12.75 294,173 12.481 -6.47%
2007-11-21 0 0.170 0.170 0.171 0.168 0.177 14,262,000 2,424,252 0.1700 13.14 13.14 13.22 12.99 13.68 184,515 13.139 -2.30%
2007-11-20 0 0.174 0.172 0.175 0.168 0.180 15,912,000 2,729,758 0.1716 13.45 13.29 13.53 12.99 13.91 205,862 13.260 -3.33%
2007-11-19 0 0.180 0.180 0.182 0.179 0.187 16,700,000 3,022,110 0.1810 13.91 13.91 14.07 13.84 14.45 216,056 13.988 -3.23%
2007-11-16 0 0.186 0.184 0.186 0.175 0.186 18,290,000 3,301,016 0.1805 14.38 14.22 14.38 13.53 14.38 236,627 13.950 3.33%
2007-11-15 0 0.180 0.180 0.181 0.176 0.184 8,538,000 1,544,842 0.1809 13.91 13.91 13.99 13.60 14.22 110,460 13.985 0.00%
2007-11-14 0 0.180 0.180 0.182 0.179 0.184 11,764,000 2,133,664 0.1814 13.91 13.91 14.07 13.84 14.22 152,197 14.019 2.27%
2007-11-13 0 0.176 0.175 0.176 0.169 0.185 26,880,000 4,741,128 0.1764 13.60 13.53 13.60 13.06 14.30 347,760 13.633 -2.76%
2007-11-12 0 0.181 0.181 0.182 0.175 0.196 27,318,000 5,031,662 0.1842 13.99 13.99 14.07 13.53 15.15 353,427 14.237 -8.12%
2007-11-09 0 0.197 0.195 0.197 0.195 0.202 16,114,000 3,183,386 0.1976 15.23 15.07 15.23 15.07 15.61 208,475 15.270 -1.50%
2007-11-08 0 0.200 0.199 0.200 0.199 0.208 25,098,000 5,079,636 0.2024 15.46 15.38 15.46 15.38 16.08 324,705 15.644 -4.31%
2007-11-07 0 0.209 0.209 0.211 0.208 0.218 35,926,000 7,614,248 0.2119 16.15 16.15 16.31 16.08 16.85 464,793 16.382 -0.48%
2007-11-06 0 0.210 0.210 0.211 0.203 0.219 25,178,000 5,287,580 0.2100 16.23 16.23 16.31 15.69 16.93 325,740 16.232 0.96%
2007-11-05 0 0.208 0.209 0.210 0.207 0.235 96,367,000 21,067,658 0.2186 16.08 16.15 16.23 16.00 18.16 1,246,748 16.898 -7.56%
2007-11-02 0 0.225 0.224 0.225 0.190 0.244 321,597,000 73,100,447 0.2273 17.39 17.31 17.39 14.69 18.86 4,160,662 17.569 9.76%
2007-11-01 0 0.205 0.203 0.204 0.189 0.220 248,988,000 50,460,270 0.2027 15.85 15.69 15.77 14.61 17.00 3,221,283 15.665 7.89%
2007-10-31 1 - - - - - 0 0 - 14.69 - - - - 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 14.69 14.69 14.76 13.22 14.69 590,701 14.130 2.70%
2007-10-29 0 0.185 0.185 0.186 0.165 0.186 26,896,000 4,680,340 0.1740 14.30 14.30 14.38 12.75 14.38 347,967 13.451 8.19%
2007-10-26 0 0.171 0.171 0.172 0.166 0.187 25,868,000 4,517,798 0.1746 13.22 13.22 13.29 12.83 14.45 334,667 13.499 -6.04%
2007-10-25 0 0.182 0.180 0.182 0.178 0.200 37,372,000 6,884,044 0.1842 14.07 13.91 14.07 13.76 15.46 483,500 14.238 -5.21%
2007-10-24 0 0.192 0.192 0.193 0.141 0.206 113,197,000 21,704,406 0.1917 14.84 14.84 14.92 10.90 15.92 1,464,487 14.820 37.14%
2007-10-23 1 - - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2007-10-22 1 0.140 0.135 0.140 0.140 0.140 30,000 4,200 0.1400 10.82 10.43 10.82 10.82 10.82 388 10.821 -10.26%
2007-10-18 0 0.156 0.156 0.158 0.156 0.165 17,094,000 2,701,502 0.1580 12.06 12.06 12.21 12.06 12.75 221,154 12.215 -4.29%
2007-10-17 0 0.163 0.161 0.163 0.161 0.165 14,312,000 2,331,516 0.1629 12.60 12.44 12.60 12.44 12.75 185,162 12.592 -2.98%
2007-10-16 0 0.168 0.168 0.169 0.168 0.175 13,312,000 2,265,586 0.1702 12.99 12.99 13.06 12.99 13.53 172,224 13.155 -2.89%
2007-10-15 0 0.173 0.172 0.173 0.172 0.185 21,580,000 3,812,504 0.1767 13.37 13.29 13.37 13.29 14.30 279,191 13.656 -3.89%
2007-10-12 0 0.180 0.180 0.181 0.176 0.183 12,008,000 2,159,168 0.1798 13.91 13.91 13.99 13.60 14.14 155,354 13.898 -1.64%
2007-10-11 0 0.183 0.181 0.183 0.180 0.190 19,672,000 3,647,500 0.1854 14.14 13.99 14.14 13.91 14.69 254,507 14.332 -3.68%
2007-10-10 0 0.190 0.189 0.190 0.174 0.194 36,340,000 6,714,886 0.1848 14.69 14.61 14.69 13.45 15.00 470,149 14.282 5.56%
2007-10-09 0 0.180 0.180 0.181 0.177 0.185 20,384,000 3,676,738 0.1804 13.91 13.91 13.99 13.68 14.30 263,718 13.942 -1.64%
2007-10-08 0 0.183 0.183 0.184 0.182 0.196 40,326,000 7,637,644 0.1894 14.14 14.14 14.22 14.07 15.15 521,718 14.639 -1.61%
2007-10-05 0 0.186 0.185 0.186 0.175 0.188 27,700,000 5,059,778 0.1827 14.38 14.30 14.38 13.53 14.53 358,369 14.119 6.90%
2007-10-04 0 0.174 0.173 0.174 0.160 0.181 22,356,000 3,848,404 0.1721 13.45 13.37 13.45 12.37 13.99 289,231 13.306 2.35%
2007-10-03 0 0.170 0.168 0.170 0.168 0.184 25,336,000 4,466,476 0.1763 13.14 12.99 13.14 12.99 14.22 327,785 13.626 -8.11%
2007-10-02 0 0.185 0.183 0.185 0.183 0.198 34,834,000 6,604,478 0.1896 14.30 14.14 14.30 14.14 15.30 450,665 14.655 -3.65%
2007-09-28 0 0.192 0.191 0.192 0.186 0.195 19,196,000 3,656,282 0.1905 14.84 14.76 14.84 14.38 15.07 248,348 14.722 -1.54%
2007-09-27 0 0.195 0.194 0.195 0.192 0.220 36,450,000 7,375,178 0.2023 15.07 15.00 15.07 14.84 17.00 471,572 15.640 -8.45%
2007-09-25 0 0.213 0.212 0.214 0.175 0.222 72,019,000 13,573,383 0.1885 16.46 16.39 16.54 13.53 17.16 931,746 14.568 11.52%
2007-09-24 0 0.191 0.192 0.194 0.191 0.211 46,030,000 9,224,874 0.2004 14.76 14.84 15.00 14.76 16.31 595,513 15.491 -9.48%
2007-09-21 0 0.211 0.210 0.211 0.205 0.220 14,986,000 3,154,944 0.2105 16.31 16.23 16.31 15.85 17.00 193,881 16.273 0.00%
2007-09-20 0 0.211 0.211 0.213 0.210 0.221 15,996,000 3,401,828 0.2127 16.31 16.31 16.46 16.23 17.08 206,948 16.438 -4.52%
2007-09-19 0 0.221 0.220 0.221 0.218 0.229 19,406,000 4,326,568 0.2230 17.08 17.00 17.08 16.85 17.70 251,065 17.233 -0.45%
2007-09-18 0 0.222 0.221 0.223 0.215 0.223 12,066,000 2,646,934 0.2194 17.16 17.08 17.24 16.62 17.24 156,104 16.956 1.83%
2007-09-17 0 0.218 0.218 0.219 0.218 0.230 9,540,000 2,128,784 0.2231 16.85 16.85 16.93 16.85 17.78 123,424 17.248 -4.39%
2007-09-14 0 0.228 0.227 0.228 0.227 0.237 10,226,000 2,367,486 0.2315 17.62 17.55 17.62 17.55 18.32 132,299 17.895 -0.87%
2007-09-13 0 0.230 0.229 0.230 0.227 0.237 9,934,000 2,287,912 0.2303 17.78 17.70 17.78 17.55 18.32 128,521 17.802 -2.95%
2007-09-12 0 0.237 0.236 0.237 0.233 0.240 22,884,000 5,428,300 0.2372 18.32 18.24 18.32 18.01 18.55 296,062 18.335 3.04%
2007-09-11 0 0.230 0.230 0.231 0.225 0.242 15,128,000 3,497,428 0.2312 17.78 17.78 17.86 17.39 18.71 195,719 17.870 -2.13%
2007-09-10 0 0.235 0.235 0.236 0.201 0.240 25,924,000 5,852,786 0.2258 18.16 18.16 18.24 15.54 18.55 335,392 17.451 5.38%
2007-09-07 0 0.223 0.223 0.224 0.222 0.241 14,786,000 3,360,880 0.2273 17.24 17.24 17.31 17.16 18.63 191,294 17.569 -5.11%
2007-09-06 0 0.235 0.234 0.235 0.201 0.238 41,814,000 9,355,834 0.2237 18.16 18.09 18.16 15.54 18.40 540,969 17.295 11.37%
2007-09-05 0 0.211 0.211 0.215 0.211 0.240 47,612,000 10,528,900 0.2211 16.31 16.31 16.62 16.31 18.55 615,980 17.093 -7.86%
2007-09-04 0 0.229 0.229 0.230 0.222 0.275 51,885,892 12,581,475 0.2425 17.70 17.70 17.78 17.16 21.26 671,274 18.743 -13.58%
2007-09-03 0 0.265 0.260 0.265 0.250 0.290 139,101,000 38,297,050 0.2753 20.48 20.10 20.48 19.32 22.42 1,799,620 21.281 0.00%
2007-08-31 1 - - - - - 0 0 - 20.48 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 20.48 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 20.48 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 20.48 - - - - 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 20.48 20.10 20.48 15.69 20.87 2,378,275 18.250 36.60%
2007-08-24 0 0.194 0.193 0.194 0.186 0.196 30,742,000 5,943,438 0.1933 15.00 14.92 15.00 14.38 15.15 397,725 14.944 2.65%
2007-08-23 0 0.189 0.188 0.189 0.186 0.198 43,340,000 8,282,962 0.1911 14.61 14.53 14.61 14.38 15.30 560,711 14.772 3.28%
2007-08-22 0 0.183 0.181 0.183 0.180 0.187 17,788,000 3,251,018 0.1828 14.14 13.99 14.14 13.91 14.45 230,132 14.127 0.00%
2007-08-21 0 0.183 0.183 0.184 0.180 0.192 33,034,000 6,134,142 0.1857 14.14 14.14 14.22 13.91 14.84 427,378 14.353 3.98%
2007-08-20 0 0.176 0.176 0.178 0.163 0.182 41,794,000 7,323,944 0.1752 13.60 13.60 13.76 12.60 14.07 540,710 13.545 11.39%
2007-08-17 0 0.158 0.155 0.156 0.128 0.181 52,228,000 7,682,250 0.1471 12.21 11.98 12.06 9.894 13.99 675,700 11.369 -12.22%
2007-08-16 0 0.180 0.178 0.180 0.165 0.198 30,364,000 5,488,892 0.1808 13.91 13.76 13.91 12.75 15.30 392,834 13.973 -10.45%
2007-08-15 0 0.201 0.201 0.204 0.200 0.206 19,844,000 4,021,042 0.2026 15.54 15.54 15.77 15.46 15.92 256,732 15.662 -2.90%
2007-08-14 0 0.207 0.207 0.208 0.200 0.209 24,674,000 5,042,920 0.2044 16.00 16.00 16.08 15.46 16.15 319,220 15.798 2.99%
2007-08-13 0 0.201 0.201 0.203 0.196 0.204 26,478,000 5,324,922 0.2011 15.54 15.54 15.69 15.15 15.77 342,559 15.545 2.55%
2007-08-10 0 0.196 0.195 0.196 0.183 0.200 22,192,000 4,288,308 0.1932 15.15 15.07 15.15 14.14 15.46 287,109 14.936 -8.84%
2007-08-09 0 0.215 0.215 0.219 0.210 0.225 59,528,000 13,121,664 0.2204 16.62 16.62 16.93 16.23 17.39 770,144 17.038 0.94%
2007-08-08 0 0.213 0.213 0.214 0.190 0.218 77,630,000 15,761,388 0.2030 16.46 16.46 16.54 14.69 16.85 1,004,338 15.693 9.23%
2007-08-07 0 0.195 0.194 0.195 0.185 0.265 133,312,000 28,302,568 0.2123 15.07 15.00 15.07 14.30 20.48 1,724,725 16.410 -22.00%
2007-08-06 0 0.250 0.248 0.250 0.248 0.265 75,028,000 18,837,538 0.2511 19.32 19.17 19.32 19.17 20.48 970,675 19.407 -9.09%
2007-08-03 0 0.275 0.275 0.280 0.270 0.300 48,346,000 13,634,440 0.2820 21.26 21.26 21.64 20.87 23.19 625,477 21.798 -6.78%
2007-08-02 0 0.295 0.290 0.295 0.280 0.320 52,752,000 15,470,410 0.2933 22.80 22.42 22.80 21.64 24.73 682,479 22.668 -4.84%
2007-08-01 0 0.310 0.310 0.315 0.280 0.330 62,740,000 19,358,510 0.3086 23.96 23.96 24.35 21.64 25.51 811,699 23.849 -6.06%
2007-07-31 0 0.330 0.325 0.330 0.320 0.340 26,036,000 8,597,340 0.3302 25.51 25.12 25.51 24.73 26.28 336,841 25.523 1.54%
2007-07-30 0 0.325 0.325 0.330 0.315 0.325 28,712,000 9,142,330 0.3184 25.12 25.12 25.51 24.35 25.12 371,462 24.612 1.56%
2007-07-27 0 0.320 0.320 0.325 0.310 0.330 34,360,000 11,007,240 0.3204 24.73 24.73 25.12 23.96 25.51 444,533 24.761 -4.48%
2007-07-26 0 0.335 0.335 0.340 0.325 0.355 89,418,000 30,591,520 0.3421 25.89 25.89 26.28 25.12 27.44 1,156,846 26.444 -1.47%
2007-07-25 0 0.340 0.335 0.340 0.305 0.345 83,738,000 27,411,570 0.3273 26.28 25.89 26.28 23.57 26.67 1,083,361 25.302 9.68%
2007-07-24 0 0.310 0.310 0.315 0.305 0.320 31,516,000 9,789,330 0.3106 23.96 23.96 24.35 23.57 24.73 407,738 24.009 -1.59%
2007-07-23 0 0.315 0.315 0.320 0.305 0.330 37,320,000 11,829,920 0.3170 24.35 24.35 24.73 23.57 25.51 482,828 24.501 -1.56%
2007-07-20 0 0.320 0.320 0.325 0.315 0.330 39,406,000 12,613,380 0.3201 24.73 24.73 25.12 24.35 25.51 509,815 24.741 -1.54%
2007-07-19 0 0.325 0.325 0.330 0.320 0.330 28,998,000 9,434,980 0.3254 25.12 25.12 25.51 24.73 25.51 375,162 25.149 -1.52%
2007-07-18 0 0.330 0.325 0.330 0.320 0.340 57,540,000 18,878,130 0.3281 25.51 25.12 25.51 24.73 26.28 744,424 25.359 -2.94%
2007-07-17 0 0.340 0.340 0.345 0.335 0.350 32,952,000 11,317,210 0.3434 26.28 26.28 26.67 25.89 27.05 426,317 26.546 -1.45%
2007-07-16 0 0.345 0.345 0.350 0.340 0.355 33,536,000 11,658,860 0.3477 26.67 26.67 27.05 26.28 27.44 433,872 26.872 -1.43%
2007-07-13 0 0.350 0.345 0.350 0.340 0.355 29,970,000 10,418,480 0.3476 27.05 26.67 27.05 26.28 27.44 387,737 26.870 1.45%
2007-07-12 0 0.345 0.345 0.350 0.345 0.365 47,202,000 16,777,820 0.3554 26.67 26.67 27.05 26.67 28.21 610,676 27.474 -2.82%
2007-07-11 0 0.355 0.350 0.360 0.340 0.365 51,048,000 18,176,900 0.3561 27.44 27.05 27.83 26.28 28.21 660,434 27.523 1.43%
2007-07-10 0 0.350 0.345 0.350 0.335 0.360 47,412,000 16,503,780 0.3481 27.05 26.67 27.05 25.89 27.83 613,393 26.906 0.00%
2007-07-09 0 0.350 0.350 0.355 0.345 0.380 46,592,000 16,892,880 0.3626 27.05 27.05 27.44 26.67 29.37 602,784 28.025 -5.41%
2007-07-06 0 0.370 0.365 0.375 0.365 0.375 50,242,000 18,511,980 0.3685 28.60 28.21 28.99 28.21 28.99 650,006 28.480 0.00%
2007-07-05 0 0.370 0.365 0.370 0.365 0.395 89,452,000 33,469,220 0.3742 28.60 28.21 28.60 28.21 30.53 1,157,286 28.920 1.37%
2007-07-04 0 0.365 0.365 0.370 0.330 0.370 107,470,000 37,592,450 0.3498 28.21 28.21 28.60 25.51 28.60 1,390,394 27.037 8.96%
2007-07-03 0 0.335 0.335 0.340 0.320 0.340 55,166,000 18,187,220 0.3297 25.89 25.89 26.28 24.73 26.28 713,710 25.483 -1.47%
2007-06-29 0 0.340 0.335 0.340 0.330 0.375 79,058,000 27,639,930 0.3496 26.28 25.89 26.28 25.51 28.99 1,022,813 27.023 -5.56%
2007-06-28 0 0.360 0.360 0.365 0.335 0.365 155,650,000 54,747,480 0.3517 27.83 27.83 28.21 25.89 28.21 2,013,722 27.187 7.46%
2007-06-27 0 0.335 0.330 0.335 0.320 0.345 75,460,000 24,769,250 0.3282 25.89 25.51 25.89 24.73 26.67 976,264 25.371 6.35%
2007-06-26 0 0.315 0.315 0.320 0.300 0.355 162,330,000 52,326,160 0.3223 24.35 24.35 24.73 23.19 27.44 2,100,145 24.915 -10.00%
2007-06-25 0 0.350 0.345 0.350 0.345 0.380 74,684,000 26,469,200 0.3544 27.05 26.67 27.05 26.67 29.37 966,225 27.394 -5.41%
2007-06-22 0 0.370 0.370 0.375 0.365 0.390 85,014,000 32,272,590 0.3796 28.60 28.60 28.99 28.21 30.14 1,099,869 29.342 -1.33%
2007-06-21 0 0.375 0.370 0.375 0.360 0.385 97,682,000 36,804,670 0.3768 28.99 28.60 28.99 27.83 29.76 1,263,761 29.123 4.17%
2007-06-20 0 0.360 0.360 0.365 0.340 0.365 122,250,000 43,779,900 0.3581 27.83 27.83 28.21 26.28 28.21 1,581,610 27.681 1.41%
2007-06-18 0 0.355 0.355 0.360 0.340 0.395 191,176,000 68,145,520 0.3565 27.44 27.44 27.83 26.28 30.53 2,473,340 27.552 -8.97%
2007-06-15 0 0.390 0.385 0.390 0.385 0.435 192,362,000 77,146,330 0.4010 30.14 29.76 30.14 29.76 33.62 2,488,684 30.999 -8.24%
2007-06-14 0 0.425 0.420 0.425 0.420 0.465 191,600,000 83,933,540 0.4381 32.85 32.46 32.85 32.46 35.94 2,478,826 33.860 -4.49%
2007-06-13 0 0.445 0.445 0.450 0.405 0.470 490,774,000 221,217,580 0.4508 34.40 34.40 34.78 31.30 36.33 6,349,390 34.841 7.23%
2007-06-12 0 0.415 0.410 0.420 0.395 0.435 271,038,000 112,280,120 0.4143 32.08 31.69 32.46 30.53 33.62 3,506,555 32.020 -1.19%
2007-06-11 0 0.420 0.420 0.425 0.360 0.430 594,057,000 236,982,270 0.3989 32.46 32.46 32.85 27.83 33.24 7,685,615 30.835 23.53%
2007-06-08 0 0.340 0.340 0.345 0.290 0.350 251,537,000 83,058,365 0.3302 26.28 26.28 26.67 22.42 27.05 3,254,261 25.523 11.48%
2007-06-07 0 0.305 0.300 0.305 0.285 0.310 48,942,000 14,607,700 0.2985 23.57 23.19 23.57 22.03 23.96 633,187 23.070 0.00%
2007-06-06 0 0.305 0.300 0.305 0.300 0.315 49,726,000 15,251,100 0.3067 23.57 23.19 23.57 23.19 24.35 643,330 23.706 1.67%
2007-06-05 0 0.300 0.295 0.300 0.275 0.325 122,182,000 36,269,910 0.2969 23.19 22.80 23.19 21.26 25.12 1,580,730 22.945 -6.25%
2007-06-04 0 0.320 0.320 0.325 0.320 0.345 90,992,000 30,341,450 0.3335 24.73 24.73 25.12 24.73 26.67 1,177,209 25.774 -4.48%
2007-06-01 0 0.335 0.330 0.335 0.330 0.345 97,686,000 32,884,080 0.3366 25.89 25.51 25.89 25.51 26.67 1,263,813 26.020 0.00%
2007-05-31 0 0.335 0.335 0.340 0.330 0.365 301,916,000 104,559,320 0.3463 25.89 25.89 26.28 25.51 28.21 3,906,039 26.769 0.00%
2007-05-30 0 0.335 0.330 0.335 0.305 0.350 521,974,000 171,194,250 0.3280 25.89 25.51 25.89 23.57 27.05 6,753,041 25.351 6.35%
2007-05-29 0 0.315 0.320 0.325 0.285 0.325 190,978,000 57,501,400 0.3011 24.35 24.73 25.12 22.03 25.12 2,470,779 23.273 8.62%
2007-05-28 0 0.290 0.290 0.295 0.285 0.305 99,786,000 29,311,940 0.2937 22.42 22.42 22.80 22.03 23.57 1,290,982 22.705 0.00%
2007-05-25 0 0.290 0.290 0.295 0.270 0.295 81,990,000 23,316,060 0.2844 22.42 22.42 22.80 20.87 22.80 1,060,746 21.981 1.75%
2007-05-23 0 0.285 0.280 0.285 0.280 0.305 148,300,000 43,600,760 0.2940 22.03 21.64 22.03 21.64 23.57 1,918,632 22.725 -5.00%
2007-05-22 0 0.300 0.295 0.300 0.275 0.300 323,798,000 94,628,020 0.2922 23.19 22.80 23.19 21.26 23.19 4,189,138 22.589 9.09%
2007-05-21 0 0.275 0.270 0.275 0.265 0.280 51,610,000 14,159,450 0.2744 21.26 20.87 21.26 20.48 21.64 667,705 21.206 3.77%
2007-05-18 0 0.265 0.265 0.270 0.255 0.270 57,560,000 15,177,580 0.2637 20.48 20.48 20.87 19.71 20.87 744,683 20.381 0.00%
2007-05-17 0 0.265 0.265 0.270 0.260 0.290 191,139,000 52,992,600 0.2772 20.48 20.48 20.87 20.10 22.42 2,472,862 21.430 -3.64%
2007-05-16 0 0.275 0.275 0.280 0.247 0.285 375,816,000 101,634,744 0.2704 21.26 21.26 21.64 19.09 22.03 4,862,121 20.903 10.89%
2007-05-15 0 0.248 0.248 0.249 0.245 0.260 90,768,000 22,772,532 0.2509 19.17 19.17 19.25 18.94 20.10 1,174,311 19.392 -0.40%
2007-05-14 0 0.249 0.249 0.250 0.247 0.255 111,210,000 27,868,106 0.2506 19.25 19.25 19.32 19.09 19.71 1,438,780 19.369 0.81%
2007-05-11 0 0.247 0.247 0.248 0.238 0.260 286,271,000 71,676,840 0.2504 19.09 19.09 19.17 18.40 20.10 3,703,632 19.353 2.92%
2007-05-10 0 0.240 0.243 0.246 0.230 0.250 94,976,000 23,030,780 0.2425 18.55 18.78 19.01 17.78 19.32 1,228,752 18.743 3.00%
2007-05-09 0 0.233 0.231 0.233 0.230 0.235 36,736,000 8,527,616 0.2321 18.01 17.86 18.01 17.78 18.16 475,272 17.943 0.87%
2007-05-08 0 0.231 0.229 0.230 0.226 0.235 46,782,000 10,787,444 0.2306 17.86 17.70 17.78 17.47 18.16 605,242 17.823 -1.28%
2007-05-07 0 0.234 0.233 0.234 0.232 0.243 29,012,000 6,881,344 0.2372 18.09 18.01 18.09 17.93 18.78 375,343 18.333 -1.27%
2007-05-04 0 0.237 0.237 0.238 0.235 0.246 50,074,000 11,892,764 0.2375 18.32 18.32 18.40 18.16 19.01 647,833 18.358 -1.66%
2007-05-03 0 0.241 0.241 0.242 0.239 0.255 82,008,000 20,063,706 0.2447 18.63 18.63 18.71 18.47 19.71 1,060,979 18.911 -3.60%
2007-05-02 0 0.250 0.250 0.255 0.244 0.260 250,413,000 63,168,526 0.2523 19.32 19.32 19.71 18.86 20.10 3,239,719 19.498 2.46%
2007-04-30 0 0.244 0.243 0.244 0.227 0.255 147,402,000 35,616,146 0.2416 18.86 18.78 18.86 17.55 19.71 1,907,014 18.676 5.63%
2007-04-27 0 0.231 0.232 0.233 0.227 0.241 63,856,000 14,954,268 0.2342 17.86 17.93 18.01 17.55 18.63 826,137 18.101 1.32%
2007-04-26 0 0.228 0.228 0.229 0.226 0.237 50,026,000 11,588,160 0.2316 17.62 17.62 17.70 17.47 18.32 647,212 17.905 -1.72%
2007-04-25 0 0.232 0.232 0.233 0.222 0.250 108,552,000 25,618,196 0.2360 17.93 17.93 18.01 17.16 19.32 1,404,392 18.241 -4.13%
2007-04-24 0 0.242 0.242 0.243 0.220 0.260 318,014,000 78,308,160 0.2462 18.71 18.71 18.78 17.00 20.10 4,114,307 19.033 9.01%
2007-04-23 0 0.222 0.222 0.223 0.220 0.226 48,210,000 10,729,766 0.2226 17.16 17.16 17.24 17.00 17.47 623,717 17.203 0.91%
2007-04-20 0 0.220 0.219 0.221 0.219 0.228 29,224,000 6,506,474 0.2226 17.00 16.93 17.08 16.93 17.62 378,086 17.209 -1.79%
2007-04-19 0 0.224 0.221 0.223 0.209 0.226 33,004,000 7,230,216 0.2191 17.31 17.08 17.24 16.15 17.47 426,989 16.933 0.45%
2007-04-18 0 0.223 0.222 0.223 0.217 0.235 64,684,000 14,661,166 0.2267 17.24 17.16 17.24 16.77 18.16 836,849 17.519 0.90%
2007-04-17 0 0.221 0.221 0.222 0.205 0.224 102,152,000 21,817,644 0.2136 17.08 17.08 17.16 15.85 17.31 1,321,592 16.509 0.91%
2007-04-16 0 0.219 0.218 0.219 0.215 0.246 133,902,000 30,340,500 0.2266 16.93 16.85 16.93 16.62 19.01 1,732,358 17.514 -7.59%
2007-04-13 0 0.237 0.236 0.237 0.236 0.250 66,620,000 16,081,852 0.2414 18.32 18.24 18.32 18.24 19.32 861,897 18.659 -1.66%
2007-04-12 0 0.241 0.241 0.242 0.240 0.255 69,508,000 17,146,498 0.2467 18.63 18.63 18.71 18.55 19.71 899,260 19.067 -2.82%
2007-04-11 0 0.248 0.248 0.249 0.240 0.270 194,476,000 49,406,004 0.2540 19.17 19.17 19.25 18.55 20.87 2,516,034 19.636 0.40%
2007-04-10 0 0.247 0.246 0.247 0.242 0.255 79,468,000 19,655,702 0.2473 19.09 19.01 19.09 18.71 19.71 1,028,118 19.118 2.07%
2007-04-04 0 0.242 0.242 0.244 0.236 0.250 125,476,000 30,239,798 0.2410 18.71 18.71 18.86 18.24 19.32 1,623,346 18.628 -1.63%
2007-04-03 0 0.246 0.246 0.247 0.240 0.265 195,610,000 48,798,574 0.2495 19.01 19.01 19.09 18.55 20.48 2,530,705 19.283 -5.38%
2007-04-02 0 0.260 0.255 0.260 0.230 0.265 520,977,000 131,491,706 0.2524 20.10 19.71 20.10 17.78 20.48 6,740,142 19.509 20.93%
2007-03-30 0 0.215 0.215 0.216 0.206 0.218 121,416,000 25,747,010 0.2121 16.62 16.62 16.70 15.92 16.85 1,570,820 16.391 3.37%
2007-03-29 0 0.208 0.208 0.209 0.203 0.223 115,532,000 24,479,598 0.2119 16.08 16.08 16.15 15.69 17.24 1,494,696 16.378 -5.45%
2007-03-28 0 0.220 0.219 0.222 0.188 0.227 308,322,000 64,500,822 0.2092 17.00 16.93 17.16 14.53 17.55 3,988,917 16.170 11.68%
2007-03-27 0 0.197 0.197 0.199 0.195 0.208 117,097,000 23,516,563 0.2008 15.23 15.23 15.38 15.07 16.08 1,514,943 15.523 1.03%
2007-03-26 0 0.195 0.195 0.196 0.190 0.212 137,556,000 27,873,782 0.2026 15.07 15.07 15.15 14.69 16.39 1,779,631 15.663 -5.34%
2007-03-23 0 0.206 0.204 0.205 0.204 0.222 187,276,000 39,727,638 0.2121 15.92 15.77 15.85 15.77 17.16 2,422,884 16.397 -0.48%
2007-03-22 0 0.207 0.206 0.207 0.193 0.232 652,886,000 144,125,794 0.2208 16.00 15.92 16.00 14.92 17.93 8,446,715 17.063 8.38%
2007-03-21 0 0.191 0.190 0.191 0.188 0.219 428,647,000 84,383,401 0.1969 14.76 14.69 14.76 14.53 16.93 5,545,622 15.216 -12.79%
2007-03-20 1 - - - - - 0 0 - 16.93 - - - - 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 16.93 16.93 17.00 14.53 17.39 14,824,827 16.420 21.67%
2007-03-16 0 0.180 0.180 0.181 0.156 0.182 862,754,000 145,572,682 0.1687 13.91 13.91 13.99 12.06 14.07 11,161,883 13.042 19.21%
2007-03-15 0 0.151 0.151 0.153 0.144 0.156 206,002,000 31,264,298 0.1518 11.67 11.67 11.83 11.13 12.06 2,665,152 11.731 7.86%
2007-03-14 0 0.140 0.140 0.141 0.125 0.144 86,154,846 11,937,095 0.1386 10.82 10.82 10.90 9.662 11.13 1,114,629 10.709 -3.45%
2007-03-13 0 0.145 0.144 0.145 0.140 0.150 117,166,000 16,939,004 0.1446 11.21 11.13 11.21 10.82 11.59 1,515,836 11.175 2.84%
2007-03-12 0 0.141 0.140 0.142 0.138 0.157 460,080,000 68,119,080 0.1481 10.90 10.82 10.98 10.67 12.14 5,952,287 11.444 2.17%
2007-03-09 0 0.138 0.139 0.140 0.116 0.139 393,188,000 50,390,566 0.1282 10.67 10.74 10.82 8.966 10.74 5,086,871 9.9060 21.05%
2007-03-08 0 0.114 0.114 0.115 0.108 0.115 24,986,000 2,799,826 0.1121 8.812 8.812 8.889 8.348 8.889 323,256 8.6613 4.59%
2007-03-07 0 0.109 0.108 0.109 0.107 0.117 61,880,000 6,904,588 0.1116 8.425 8.348 8.425 8.271 9.043 800,573 8.6246 0.93%
2007-03-06 0 0.108 0.108 0.109 0.107 0.117 35,546,000 3,883,556 0.1093 8.348 8.348 8.425 8.271 9.043 459,877 8.4448 4.85%
2007-03-05 1 0.103 0.103 0.106 0.103 0.110 3,734,000 393,454 0.1054 7.961 7.961 8.193 7.961 8.502 48,309 8.1446 -7.21%
2007-03-02 0 0.111 0.110 0.111 0.100 0.120 83,422,000 9,320,574 0.1117 8.580 8.502 8.580 7.729 9.275 1,079,272 8.6360 -6.72%
2007-03-01 0 0.119 0.118 0.119 0.115 0.122 67,950,000 8,084,154 0.1190 9.198 9.121 9.198 8.889 9.430 879,103 9.1959 6.25%
2007-02-28 0 0.112 0.111 0.112 0.100 0.115 60,146,000 6,481,290 0.1078 8.657 8.580 8.657 7.729 8.889 778,139 8.3292 -5.08%
2007-02-27 0 0.118 0.117 0.118 0.114 0.124 76,516,000 9,110,770 0.1191 9.121 9.043 9.121 8.812 9.585 989,926 9.2035 -2.48%
2007-02-26 0 0.121 0.120 0.121 0.119 0.123 58,016,000 7,048,592 0.1215 9.353 9.275 9.353 9.198 9.507 750,582 9.3908 1.68%
2007-02-23 0 0.119 0.119 0.120 0.117 0.124 86,046,000 10,194,268 0.1185 9.198 9.198 9.275 9.043 9.585 1,113,220 9.1575 -2.46%
2007-02-22 0 0.122 0.121 0.122 0.119 0.124 66,460,000 8,080,108 0.1216 9.430 9.353 9.430 9.198 9.585 859,827 9.3974 3.39%
2007-02-21 0 0.118 0.117 0.118 0.116 0.124 67,298,000 8,030,066 0.1193 9.121 9.043 9.121 8.966 9.585 870,668 9.2229 0.00%
2007-02-16 0 0.118 0.118 0.119 0.116 0.132 448,604,000 56,113,838 0.1251 9.121 9.121 9.198 8.966 10.20 5,803,816 9.6684 3.51%
2007-02-15 0 0.114 0.113 0.115 0.095 0.121 345,404,000 39,309,134 0.1138 8.812 8.734 8.889 7.343 9.353 4,468,666 8.7966 18.75%
2007-02-14 0 0.096 0.095 0.096 0.093 0.096 9,606,000 907,786 0.0945 7.420 7.343 7.420 7.188 7.420 124,278 7.3045 3.23%
2007-02-13 0 0.093 0.092 0.093 0.093 0.101 31,902,000 3,061,124 0.0960 7.188 7.111 7.188 7.188 7.807 412,732 7.4167 -7.00%
2007-02-12 0 0.100 0.099 0.100 0.098 0.103 35,780,000 3,579,478 0.1000 7.729 7.652 7.729 7.575 7.961 462,904 7.7327 -0.99%
2007-02-09 0 0.101 0.100 0.101 0.101 0.106 69,726,000 7,178,008 0.1029 7.807 7.729 7.807 7.807 8.193 902,080 7.9572 0.00%
2007-02-08 0 0.101 0.100 0.101 0.096 0.102 101,076,000 10,037,494 0.0993 7.807 7.729 7.807 7.420 7.884 1,307,671 7.6759 6.32%
2007-02-07 0 0.095 0.095 0.096 0.090 0.097 52,048,000 4,871,768 0.0936 7.343 7.343 7.420 6.957 7.498 673,371 7.2349 4.40%
2007-02-06 0 0.091 0.090 0.091 0.090 0.092 14,132,000 1,286,352 0.0910 7.034 6.957 7.034 6.957 7.111 182,833 7.0357 2.25%
2007-02-05 0 0.089 0.089 0.090 0.088 0.090 3,754,000 334,546 0.0891 6.879 6.879 6.957 6.802 6.957 48,567 6.8883 1.14%
2007-02-02 0 0.088 0.088 0.089 0.088 0.090 10,672,000 951,096 0.0891 6.802 6.802 6.879 6.802 6.957 138,069 6.8886 0.00%
2007-02-01 0 0.088 0.087 0.088 0.087 0.088 5,160,000 452,180 0.0876 6.802 6.725 6.802 6.725 6.802 66,758 6.7735 2.33%
2007-01-31 0 0.086 0.086 0.088 0.086 0.089 8,912,000 777,344 0.0872 6.647 6.647 6.802 6.647 6.879 115,299 6.7420 -2.27%
2007-01-30 0 0.088 0.088 0.089 0.088 0.090 9,034,000 801,682 0.0887 6.802 6.802 6.879 6.802 6.957 116,877 6.8592 0.00%
2007-01-29 0 0.088 0.087 0.088 0.086 0.090 16,260,000 1,425,336 0.0877 6.802 6.725 6.802 6.647 6.957 210,364 6.7756 0.00%
2007-01-26 0 0.088 0.088 0.089 0.088 0.093 14,832,000 1,331,098 0.0897 6.802 6.802 6.879 6.802 7.188 191,889 6.9368 -4.35%
2007-01-25 0 0.092 0.091 0.092 0.090 0.095 30,090,000 2,789,906 0.0927 7.111 7.034 7.111 6.957 7.343 389,289 7.1667 2.22%
2007-01-24 0 0.090 0.088 0.090 0.086 0.091 22,602,000 2,017,064 0.0892 6.957 6.802 6.957 6.647 7.034 292,413 6.8980 4.65%
2007-01-23 0 0.086 0.084 0.086 0.084 0.088 27,762,000 2,365,784 0.0852 6.647 6.493 6.647 6.493 6.802 359,171 6.5868 -2.27%
2007-01-22 0 0.088 0.087 0.088 0.088 0.090 12,252,000 1,090,186 0.0890 6.802 6.725 6.802 6.802 6.957 158,510 6.8777 -2.22%
2007-01-19 0 0.090 0.089 0.090 0.088 0.091 4,670,000 418,320 0.0896 6.957 6.879 6.957 6.802 7.034 60,418 6.9237 2.27%
2007-01-18 0 0.088 0.088 0.089 0.087 0.089 4,398,000 386,526 0.0879 6.802 6.802 6.879 6.725 6.879 56,899 6.7932 -1.12%
2007-01-17 0 0.089 0.089 0.090 0.089 0.091 5,644,000 505,756 0.0896 6.879 6.879 6.957 6.879 7.034 73,019 6.9263 -2.20%
2007-01-16 0 0.091 0.090 0.091 0.089 0.092 7,338,000 665,610 0.0907 7.034 6.957 7.034 6.879 7.111 94,935 7.0112 1.11%
2007-01-15 0 0.090 0.090 0.091 0.086 0.092 8,722,000 785,190 0.0900 6.957 6.957 7.034 6.647 7.111 112,841 6.9584 2.27%
2007-01-12 0 0.088 0.086 0.088 0.086 0.088 3,570,000 310,280 0.0869 6.802 6.647 6.802 6.647 6.802 46,187 6.7179 2.33%
2007-01-11 0 0.086 0.086 0.088 0.086 0.088 2,402,000 208,998 0.0870 6.647 6.647 6.802 6.647 6.802 31,076 6.7254 0.00%
2007-01-10 0 0.086 0.086 0.088 0.086 0.088 3,600,000 313,180 0.0870 6.647 6.647 6.802 6.647 6.802 46,575 6.7242 -2.27%
2007-01-09 0 0.088 0.087 0.089 0.087 0.090 8,112,000 713,768 0.0880 6.802 6.725 6.879 6.725 6.957 104,949 6.8011 0.00%
2007-01-08 0 0.088 0.088 0.089 0.087 0.089 5,470,000 480,710 0.0879 6.802 6.802 6.879 6.725 6.879 70,768 6.7927 -1.12%
2007-01-05 0 0.089 0.089 0.090 0.088 0.090 6,340,000 564,920 0.0891 6.879 6.879 6.957 6.802 6.957 82,024 6.8873 1.14%
2007-01-04 0 0.088 0.088 0.089 0.088 0.090 12,914,000 1,153,244 0.0893 6.802 6.802 6.879 6.802 6.957 167,075 6.9026 -2.22%
2007-01-03 0 0.090 0.089 0.090 0.087 0.091 33,708,000 3,021,506 0.0896 6.957 6.879 6.957 6.725 7.034 436,097 6.9285 1.12%
2007-01-02 0 0.089 0.089 0.090 0.088 0.092 4,154,000 371,846 0.0895 6.879 6.879 6.957 6.802 7.111 53,742 6.9190 -2.20%
2006-12-29 0 0.091 0.090 0.091 0.088 0.091 9,722,000 863,580 0.0888 7.034 6.957 7.034 6.802 7.034 125,778 6.8659 2.25%
2006-12-28 0 0.089 0.089 0.090 0.089 0.092 6,416,000 580,250 0.0904 6.879 6.879 6.957 6.879 7.111 83,007 6.9904 0.00%
2006-12-27 0 0.089 0.089 0.091 0.089 0.092 9,400,000 854,606 0.0909 6.879 6.879 7.034 6.879 7.111 121,613 7.0273 -4.30%
2006-12-22 0 0.093 0.092 0.093 0.092 0.094 12,452,000 1,146,088 0.0920 7.188 7.111 7.188 7.111 7.266 161,098 7.1142 -1.06%
2006-12-21 0 0.094 0.094 0.095 0.094 0.095 10,020,000 944,190 0.0942 7.266 7.266 7.343 7.266 7.343 129,634 7.2835 -1.05%
2006-12-20 0 0.095 0.094 0.095 0.095 0.096 6,178,000 587,680 0.0951 7.343 7.266 7.343 7.343 7.420 79,928 7.3526 -1.04%
2006-12-19 0 0.096 0.096 0.097 0.094 0.096 13,378,000 1,277,906 0.0955 7.420 7.420 7.498 7.266 7.420 173,078 7.3834 0.00%
2006-12-18 0 0.096 0.095 0.096 0.094 0.096 4,550,000 433,180 0.0952 7.420 7.343 7.420 7.266 7.420 58,866 7.3588 1.05%
2006-12-15 0 0.095 0.095 0.096 0.094 0.096 6,240,000 591,650 0.0948 7.343 7.343 7.420 7.266 7.420 80,730 7.3287 0.00%
2006-12-14 0 0.095 0.095 0.096 0.094 0.096 6,024,000 571,906 0.0949 7.343 7.343 7.420 7.266 7.420 77,936 7.3382 0.00%
2006-12-13 0 0.095 0.095 0.096 0.094 0.096 10,006,000 948,576 0.0948 7.343 7.343 7.420 7.266 7.420 129,453 7.3276 -1.04%
2006-12-12 0 0.096 0.096 0.097 0.095 0.097 15,610,000 1,494,690 0.0958 7.420 7.420 7.498 7.343 7.498 201,954 7.4011 -1.03%
2006-12-11 0 0.097 0.097 0.098 0.097 0.101 28,458,000 2,816,752 0.0990 7.498 7.498 7.575 7.498 7.807 368,175 7.6506 0.00%
2006-12-08 0 0.097 0.097 0.098 0.095 0.098 10,906,000 1,058,274 0.0970 7.498 7.498 7.575 7.343 7.575 141,096 7.5004 1.04%
2006-12-07 0 0.096 0.095 0.096 0.094 0.099 16,468,000 1,577,502 0.0958 7.420 7.343 7.420 7.266 7.652 213,055 7.4042 -3.03%
2006-12-06 0 0.099 0.098 0.099 0.098 0.101 19,450,000 1,932,080 0.0993 7.652 7.575 7.652 7.575 7.807 251,634 7.6781 0.00%
2006-12-05 0 0.099 0.098 0.100 0.098 0.107 52,870,000 5,379,924 0.1018 7.652 7.575 7.729 7.575 8.271 684,006 7.8653 1.02%
2006-12-04 1 - - - - - 0 0 - 7.575 - - - - 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 7.575 7.498 7.575 7.266 7.652 298,572 7.4477 4.26%
2006-11-30 0 0.094 0.094 0.095 0.091 0.096 6,004,000 559,938 0.0933 7.266 7.266 7.343 7.034 7.420 77,677 7.2086 1.08%
2006-11-29 0 0.093 0.092 0.093 0.090 0.093 4,058,000 369,710 0.0911 7.188 7.111 7.188 6.957 7.188 52,500 7.0420 4.49%
2006-11-28 0 0.089 0.088 0.089 0.089 0.094 13,210,000 1,209,038 0.0915 6.879 6.802 6.879 6.879 7.266 170,904 7.0744 -5.32%
2006-11-27 0 0.094 0.093 0.094 0.094 0.099 13,100,000 1,241,170 0.0947 7.266 7.188 7.266 7.266 7.652 169,481 7.3233 -4.08%
2006-11-24 0 0.098 0.096 0.098 0.096 0.099 24,924,000 2,434,064 0.0977 7.575 7.420 7.575 7.420 7.652 322,454 7.5486 0.00%
2006-11-23 0 0.098 0.097 0.098 0.097 0.099 9,926,000 967,084 0.0974 7.575 7.498 7.575 7.498 7.652 128,418 7.5308 -1.01%
2006-11-22 0 0.099 0.097 0.099 0.097 0.100 8,250,000 812,414 0.0985 7.652 7.498 7.652 7.498 7.729 106,734 7.6115 1.02%
2006-11-21 0 0.098 0.097 0.098 0.096 0.104 25,280,000 2,528,168 0.1000 7.575 7.498 7.575 7.420 8.039 327,060 7.7300 -3.92%
2006-11-20 0 0.102 0.101 0.102 0.096 0.105 94,476,000 9,672,132 0.1024 7.884 7.807 7.884 7.420 8.116 1,222,284 7.9132 8.51%
2006-11-17 0 0.094 0.093 0.094 0.091 0.094 11,022,000 1,035,368 0.0939 7.266 7.188 7.266 7.034 7.266 142,597 7.2608 3.30%
2006-11-16 0 0.091 0.091 0.092 0.091 0.095 5,000,000 461,024 0.0922 7.034 7.034 7.111 7.034 7.343 64,688 7.1269 -4.21%
2006-11-15 0 0.095 0.094 0.096 0.093 0.099 11,790,000 1,124,740 0.0954 7.343 7.266 7.420 7.188 7.652 152,533 7.3737 -3.06%
2006-11-14 0 0.098 0.097 0.098 0.095 0.099 32,636,000 3,169,876 0.0971 7.575 7.498 7.575 7.343 7.652 422,228 7.5075 0.00%
2006-11-13 0 0.098 0.098 0.099 0.091 0.099 50,176,000 4,746,686 0.0946 7.575 7.575 7.652 7.034 7.652 649,152 7.3121 7.69%
2006-11-10 0 0.091 0.091 0.092 0.089 0.096 31,154,000 2,870,230 0.0921 7.034 7.034 7.111 6.879 7.420 403,055 7.1212 -5.21%
2006-11-09 0 0.096 0.095 0.096 0.084 0.097 89,870,000 8,293,044 0.0923 7.420 7.343 7.420 6.493 7.498 1,162,693 7.1326 11.63%
2006-11-08 0 0.086 0.085 0.086 0.080 0.086 16,190,000 1,356,282 0.0838 6.647 6.570 6.647 6.184 6.647 209,458 6.4752 7.50%
2006-11-07 0 0.080 0.079 0.080 0.079 0.085 17,000,000 1,398,030 0.0822 6.184 6.106 6.184 6.106 6.570 219,938 6.3565 -5.88%
2006-11-06 0 0.085 0.084 0.085 0.084 0.087 1,760,000 149,520 0.0850 6.570 6.493 6.570 6.493 6.725 22,770 6.5665 0.00%
2006-11-03 0 0.085 0.084 0.086 0.084 0.086 5,948,000 508,304 0.0855 6.570 6.493 6.647 6.493 6.647 76,952 6.6054 -1.16%
2006-11-02 0 0.086 0.085 0.086 0.084 0.086 4,702,000 400,884 0.0853 6.647 6.570 6.647 6.493 6.647 60,832 6.5900 2.38%
2006-11-01 0 0.084 0.084 0.086 0.084 0.087 1,840,000 157,008 0.0853 6.493 6.493 6.647 6.493 6.725 23,805 6.5956 -2.33%
2006-10-31 0 0.086 0.086 0.087 0.081 0.087 8,560,000 736,650 0.0861 6.647 6.647 6.725 6.261 6.725 110,745 6.6518 2.38%
2006-10-27 0 0.084 0.084 0.085 0.084 0.086 3,810,000 326,500 0.0857 6.493 6.493 6.570 6.493 6.647 49,292 6.6238 -1.18%
2006-10-26 0 0.085 0.084 0.085 0.084 0.085 8,562,000 722,108 0.0843 6.570 6.493 6.570 6.493 6.570 110,771 6.5189 -2.30%
2006-10-25 0 0.087 0.086 0.087 0.085 0.088 18,798,000 1,616,612 0.0860 6.725 6.647 6.725 6.570 6.802 243,199 6.6473 -2.25%
2006-10-24 0 0.089 0.088 0.089 0.088 0.090 12,452,000 1,105,644 0.0888 6.879 6.802 6.879 6.802 6.957 161,098 6.8632 -1.11%
2006-10-23 0 0.090 0.089 0.090 0.089 0.092 9,572,000 869,600 0.0908 6.957 6.879 6.957 6.879 7.111 123,838 7.0221 -1.10%
2006-10-20 0 0.091 0.091 0.092 0.090 0.093 39,630,000 3,612,022 0.0911 7.034 7.034 7.111 6.957 7.188 512,713 7.0449 2.25%
2006-10-19 0 0.089 0.089 0.090 0.087 0.094 26,190,000 2,363,052 0.0902 6.879 6.879 6.957 6.725 7.266 338,833 6.9741 -6.32%
2006-10-18 0 0.095 0.094 0.095 0.094 0.095 12,358,000 1,167,584 0.0945 7.343 7.266 7.343 7.266 7.343 159,882 7.3028 0.00%
2006-10-17 0 0.095 0.095 0.096 0.095 0.096 3,774,000 361,804 0.0959 7.343 7.343 7.420 7.343 7.420 48,826 7.4100 -1.04%
2006-10-16 0 0.096 0.095 0.096 0.094 0.099 21,060,000 2,009,454 0.0954 7.420 7.343 7.420 7.266 7.652 272,464 7.3751 -1.03%
2006-10-13 0 0.097 0.096 0.097 0.096 0.097 1,150,000 111,144 0.0966 7.498 7.420 7.498 7.420 7.498 14,878 7.4703 -1.02%
2006-10-12 0 0.098 0.097 0.098 0.097 0.098 2,266,000 221,002 0.0975 7.575 7.498 7.575 7.498 7.575 29,316 7.5385 1.03%
2006-10-11 0 0.097 0.096 0.098 0.096 0.098 3,726,000 361,596 0.0970 7.498 7.420 7.575 7.420 7.575 48,205 7.5012 -1.02%
2006-10-10 0 0.098 0.097 0.099 0.097 0.100 8,758,000 860,540 0.0983 7.575 7.498 7.652 7.498 7.729 113,307 7.5948 1.03%
2006-10-09 0 0.097 0.096 0.097 0.095 0.099 19,210,000 1,849,476 0.0963 7.498 7.420 7.498 7.343 7.652 248,529 7.4417 -1.02%
2006-10-06 0 0.098 0.098 0.099 0.097 0.099 2,326,000 228,208 0.0981 7.575 7.575 7.652 7.498 7.652 30,093 7.5835 -1.01%
2006-10-05 0 0.099 0.098 0.099 0.097 0.099 3,720,000 365,280 0.0982 7.652 7.575 7.652 7.498 7.652 48,128 7.5898 0.00%
2006-10-04 0 0.099 0.098 0.099 0.098 0.101 14,746,000 1,462,062 0.0991 7.652 7.575 7.652 7.575 7.807 190,776 7.6637 2.06%
2006-10-03 0 0.097 0.097 0.098 0.097 0.098 5,636,000 546,794 0.0970 7.498 7.498 7.575 7.498 7.575 72,916 7.4990 -1.02%
2006-09-29 0 0.098 0.097 0.098 0.097 0.099 19,094,000 1,862,512 0.0975 7.575 7.498 7.575 7.498 7.652 247,029 7.5397 -5.77%
2006-09-28 0 0.104 0.101 0.102 0.097 0.107 23,742,000 2,444,156 0.1029 8.039 7.807 7.884 7.498 8.271 307,162 7.9572 6.12%
2006-09-27 0 0.098 0.098 0.099 0.098 0.098 3,974,000 389,452 0.0980 7.575 7.575 7.652 7.575 7.575 51,414 7.5749 -1.01%
2006-09-26 0 0.099 0.098 0.099 0.098 0.099 5,208,000 514,084 0.0987 7.652 7.575 7.652 7.575 7.652 67,379 7.6298 1.02%
2006-09-25 0 0.098 0.098 0.099 0.098 0.099 1,580,000 155,660 0.0985 7.575 7.575 7.652 7.575 7.652 20,441 7.6150 0.00%
2006-09-22 0 0.098 0.098 0.100 0.098 0.100 4,124,000 406,258 0.0985 7.575 7.575 7.729 7.575 7.729 53,354 7.6143 -1.01%
2006-09-21 0 0.099 0.099 0.100 0.098 0.099 5,532,000 544,306 0.0984 7.652 7.652 7.729 7.575 7.652 71,570 7.6052 1.02%
2006-09-20 0 0.098 0.098 0.099 0.098 0.100 5,440,000 535,680 0.0985 7.575 7.575 7.652 7.575 7.729 70,380 7.6113 -1.01%
2006-09-19 0 0.099 0.098 0.099 0.098 0.099 5,648,000 554,704 0.0982 7.652 7.575 7.652 7.575 7.652 73,071 7.5913 0.00%
2006-09-18 0 0.099 0.097 0.099 0.097 0.099 3,890,000 379,552 0.0976 7.652 7.498 7.652 7.498 7.652 50,327 7.5417 1.02%
2006-09-15 0 0.098 0.098 0.099 0.098 0.099 1,488,000 146,424 0.0984 7.575 7.575 7.652 7.575 7.652 19,251 7.6060 -2.00%
2006-09-14 0 0.100 0.098 0.100 0.098 0.100 3,688,000 363,340 0.0985 7.729 7.575 7.729 7.575 7.729 47,714 7.6150 1.01%
2006-09-13 0 0.099 0.099 0.100 0.098 0.101 6,740,000 667,880 0.0991 7.652 7.652 7.729 7.575 7.807 87,199 7.6593 1.02%
2006-09-12 0 0.098 0.098 0.099 0.098 0.100 9,654,000 946,520 0.0980 7.575 7.575 7.652 7.575 7.729 124,899 7.5783 -1.01%
2006-09-11 0 0.099 0.098 0.099 0.098 0.104 9,004,000 901,716 0.1001 7.652 7.575 7.652 7.575 8.039 116,489 7.7408 -2.94%
2006-09-08 0 0.102 0.101 0.103 0.101 0.103 5,556,000 565,008 0.1017 7.884 7.807 7.961 7.807 7.961 71,881 7.8603 0.00%
2006-09-07 0 0.102 0.102 0.103 0.102 0.105 10,686,000 1,102,348 0.1032 7.884 7.884 7.961 7.884 8.116 138,250 7.9736 -2.86%
2006-09-06 0 0.105 0.105 0.106 0.098 0.106 43,686,000 4,534,472 0.1038 8.116 8.116 8.193 7.575 8.193 565,188 8.0229 7.14%
2006-09-05 0 0.098 0.098 0.099 0.097 0.099 17,956,000 1,764,272 0.0983 7.575 7.575 7.652 7.498 7.652 232,306 7.5946 0.00%
2006-09-04 0 0.098 0.097 0.098 0.097 0.098 32,693,000 3,202,002 0.0979 7.575 7.498 7.575 7.498 7.575 422,966 7.5704 0.00%
2006-09-01 0 0.098 0.098 0.099 0.098 0.099 25,400,000 2,489,300 0.0980 7.575 7.575 7.652 7.575 7.652 328,613 7.5752 1.03%
2006-08-31 0 0.097 0.097 0.098 0.097 0.099 4,822,000 471,022 0.0977 7.498 7.498 7.575 7.498 7.652 62,385 7.5503 0.00%
2006-08-30 0 0.097 0.097 0.098 0.097 0.099 3,316,000 324,696 0.0979 7.498 7.498 7.575 7.498 7.652 42,901 7.5685 -1.02%
2006-08-29 0 0.098 0.097 0.099 0.097 0.099 6,856,000 667,180 0.0973 7.575 7.498 7.652 7.498 7.652 88,700 7.5218 0.00%
2006-08-28 0 0.098 0.097 0.098 0.097 0.100 21,328,000 2,099,144 0.0984 7.575 7.498 7.575 7.498 7.729 275,931 7.6075 -2.97%
2006-08-25 0 0.101 0.098 0.101 0.098 0.101 27,678,000 2,742,646 0.0991 7.807 7.575 7.807 7.575 7.807 358,084 7.6592 1.00%
2006-08-24 0 0.100 0.098 0.100 0.098 0.102 30,484,000 3,041,290 0.0998 7.729 7.575 7.729 7.575 7.884 394,387 7.7114 -0.99%
2006-08-23 0 0.101 0.100 0.101 0.098 0.102 103,816,000 10,371,594 0.0999 7.807 7.729 7.807 7.575 7.884 1,343,120 7.7220 3.06%
2006-08-22 0 0.098 0.097 0.098 0.097 0.099 5,512,000 540,078 0.0980 7.575 7.498 7.575 7.498 7.652 71,312 7.5735 1.03%
2006-08-21 0 0.097 0.097 0.098 0.096 0.097 5,402,000 520,882 0.0964 7.498 7.498 7.575 7.420 7.498 69,888 7.4531 -1.02%
2006-08-18 0 0.098 0.097 0.098 0.097 0.099 2,988,000 292,506 0.0979 7.575 7.498 7.575 7.498 7.652 38,657 7.5667 0.00%
2006-08-17 0 0.098 0.098 0.099 0.097 0.101 2,168,000 214,262 0.0988 7.575 7.575 7.652 7.498 7.807 28,049 7.6390 -2.97%
2006-08-16 0 0.101 0.100 0.101 0.099 0.103 7,412,000 748,048 0.1009 7.807 7.729 7.807 7.652 7.961 95,893 7.8009 3.06%
2006-08-15 0 0.098 0.098 0.099 0.096 0.099 3,010,000 295,168 0.0981 7.575 7.575 7.652 7.420 7.652 38,942 7.5797 2.08%
2006-08-14 0 0.096 0.096 0.097 0.096 0.096 2,750,000 264,000 0.0960 7.420 7.420 7.498 7.420 7.420 35,578 7.4203 1.05%
2006-08-11 0 0.095 0.095 0.097 0.095 0.098 10,810,000 1,035,862 0.0958 7.343 7.343 7.498 7.343 7.575 139,854 7.4067 -1.04%
2006-08-10 0 0.096 0.096 0.097 0.095 0.097 2,038,000 195,378 0.0959 7.420 7.420 7.498 7.343 7.498 26,367 7.4100 0.00%
2006-08-09 0 0.096 0.095 0.096 0.095 0.097 8,576,000 820,348 0.0957 7.420 7.343 7.420 7.343 7.498 110,952 7.3937 0.00%
2006-08-08 0 0.096 0.096 0.097 0.096 0.097 7,760,000 745,798 0.0961 7.420 7.420 7.498 7.420 7.498 100,395 7.4286 -1.03%
2006-08-07 0 0.097 0.097 0.098 0.097 0.100 4,740,000 463,800 0.0978 7.498 7.498 7.575 7.498 7.729 61,324 7.5631 0.00%
2006-08-04 0 0.097 0.096 0.097 0.096 0.100 9,600,000 933,720 0.0973 7.498 7.420 7.498 7.420 7.729 124,200 7.5179 0.00%
2006-08-03 0 0.097 0.097 0.099 0.096 0.100 23,651,000 2,307,766 0.0976 7.498 7.498 7.652 7.420 7.729 305,985 7.5421 -3.00%
2006-08-02 0 0.100 0.100 0.101 0.100 0.107 33,050,000 3,400,598 0.1029 7.729 7.729 7.807 7.729 8.271 427,585 7.9530 -5.66%
2006-08-01 0 0.106 0.105 0.106 0.093 0.106 66,022,000 6,680,710 0.1012 8.193 8.116 8.193 7.188 8.193 854,160 7.8214 16.48%
2006-07-31 0 0.091 0.091 0.092 0.090 0.092 7,600,000 694,354 0.0914 7.034 7.034 7.111 6.957 7.111 98,325 7.0618 1.11%
2006-07-28 0 0.090 0.090 0.091 0.090 0.091 9,764,000 883,940 0.0905 6.957 6.957 7.034 6.957 7.034 126,322 6.9975 -1.10%
2006-07-27 0 0.091 0.089 0.090 0.089 0.091 12,264,000 1,100,454 0.0897 7.034 6.879 6.957 6.879 7.034 158,666 6.9357 1.11%
2006-07-26 0 0.090 0.090 0.091 0.090 0.092 7,118,000 650,346 0.0914 6.957 6.957 7.034 6.957 7.111 92,089 7.0621 0.00%
2006-07-25 0 0.090 0.090 0.091 0.089 0.093 12,912,000 1,168,284 0.0905 6.957 6.957 7.034 6.879 7.188 167,049 6.9937 -3.23%
2006-07-24 0 0.093 0.092 0.093 0.090 0.094 18,274,000 1,685,376 0.0922 7.188 7.111 7.188 6.957 7.266 236,420 7.1287 1.09%
2006-07-21 0 0.092 0.091 0.092 0.090 0.092 5,220,000 474,398 0.0909 7.111 7.034 7.111 6.957 7.111 67,534 7.0246 0.00%
2006-07-20 0 0.092 0.091 0.092 0.090 0.093 7,376,000 678,600 0.0920 7.111 7.034 7.111 6.957 7.188 95,427 7.1112 1.10%
2006-07-19 0 0.091 0.090 0.091 0.088 0.091 3,264,000 295,132 0.0904 7.034 6.957 7.034 6.802 7.034 42,228 6.9890 0.00%
2006-07-18 0 0.091 0.090 0.091 0.089 0.091 12,116,000 1,092,718 0.0902 7.034 6.957 7.034 6.879 7.034 156,751 6.9711 0.00%
2006-07-17 0 0.091 0.090 0.091 0.090 0.092 5,900,000 539,152 0.0914 7.034 6.957 7.034 6.957 7.111 76,331 7.0633 0.00%
2006-07-14 0 0.091 0.091 0.092 0.091 0.094 15,278,000 1,415,664 0.0927 7.034 7.034 7.111 7.034 7.266 197,659 7.1621 -3.19%
2006-07-13 0 0.094 0.093 0.094 0.090 0.095 12,118,000 1,115,640 0.0921 7.266 7.188 7.266 6.957 7.343 156,777 7.1161 1.08%
2006-07-12 0 0.093 0.092 0.093 0.089 0.093 8,808,000 808,550 0.0918 7.188 7.111 7.188 6.879 7.188 113,954 7.0954 1.09%
2006-07-11 0 0.092 0.091 0.092 0.088 0.093 18,786,000 1,698,820 0.0904 7.111 7.034 7.111 6.802 7.188 243,044 6.9898 2.22%
2006-07-10 0 0.090 0.089 0.091 0.089 0.095 14,910,000 1,354,998 0.0909 6.957 6.879 7.034 6.879 7.343 192,898 7.0244 -4.26%
2006-07-07 0 0.094 0.093 0.094 0.091 0.097 19,012,000 1,766,826 0.0929 7.266 7.188 7.266 7.034 7.498 245,968 7.1832 -3.09%
2006-07-06 0 0.097 0.096 0.097 0.095 0.100 28,528,000 2,762,350 0.0968 7.498 7.420 7.498 7.343 7.729 369,081 7.4844 -2.02%
2006-07-05 0 0.099 0.099 0.101 0.099 0.101 14,850,000 1,487,810 0.1002 7.652 7.652 7.807 7.652 7.807 192,122 7.7441 -2.94%
2006-07-04 0 0.102 0.101 0.102 0.100 0.103 14,652,000 1,484,318 0.1013 7.884 7.807 7.884 7.729 7.961 189,560 7.8303 0.00%
2006-07-03 0 0.102 0.101 0.102 0.100 0.102 14,656,000 1,477,536 0.1008 7.884 7.807 7.884 7.729 7.884 189,612 7.7924 0.00%
2006-06-30 0 0.102 0.101 0.102 0.100 0.104 15,936,000 1,624,672 0.1019 7.884 7.807 7.884 7.729 8.039 206,172 7.8802 -0.97%
2006-06-29 0 0.103 0.101 0.103 0.101 0.107 21,488,000 2,194,826 0.1021 7.961 7.807 7.961 7.807 8.271 278,001 7.8950 -0.96%
2006-06-28 0 0.104 0.104 0.105 0.104 0.106 10,788,000 1,132,460 0.1050 8.039 8.039 8.116 8.039 8.193 139,570 8.1139 -3.70%
2006-06-27 0 0.108 0.107 0.108 0.105 0.109 15,034,000 1,596,516 0.1062 8.348 8.271 8.348 8.116 8.425 194,502 8.2082 0.00%
2006-06-26 0 0.108 0.107 0.108 0.106 0.111 13,702,000 1,479,382 0.1080 8.348 8.271 8.348 8.193 8.580 177,270 8.3454 -2.70%
2006-06-23 0 0.111 0.110 0.111 0.106 0.111 11,090,000 1,204,856 0.1086 8.580 8.502 8.580 8.193 8.580 143,477 8.3976 0.00%
2006-06-22 0 0.111 0.110 0.111 0.105 0.112 27,432,000 2,964,690 0.1081 8.580 8.502 8.580 8.116 8.657 354,902 8.3536 0.91%
2006-06-21 0 0.110 0.108 0.110 0.105 0.112 19,398,000 2,084,658 0.1075 8.502 8.348 8.502 8.116 8.657 250,962 8.3067 0.00%
2006-06-20 0 0.110 0.110 0.112 0.110 0.112 4,934,000 547,114 0.1109 8.502 8.502 8.657 8.502 8.657 63,834 8.5709 -1.79%
2006-06-19 0 0.112 0.111 0.113 0.112 0.114 4,014,000 455,768 0.1135 8.657 8.580 8.734 8.657 8.812 51,931 8.7764 0.00%
2006-06-16 0 0.112 0.112 0.113 0.112 0.116 5,868,000 666,464 0.1136 8.657 8.657 8.734 8.657 8.966 75,917 8.7788 0.90%
2006-06-15 0 0.111 0.111 0.112 0.111 0.114 5,070,000 568,120 0.1121 8.580 8.580 8.657 8.580 8.812 65,593 8.6613 -1.77%
2006-06-14 0 0.113 0.112 0.113 0.110 0.113 4,172,000 467,142 0.1120 8.734 8.657 8.734 8.502 8.734 53,975 8.6547 0.89%
2006-06-13 0 0.112 0.113 0.114 0.109 0.115 14,030,000 1,580,710 0.1127 8.657 8.734 8.812 8.425 8.889 181,513 8.7085 -1.75%
2006-06-12 0 0.114 0.114 0.115 0.112 0.115 7,736,000 882,940 0.1141 8.812 8.812 8.889 8.657 8.889 100,085 8.8219 0.88%
2006-06-09 0 0.113 0.112 0.114 0.112 0.115 21,138,000 2,391,082 0.1131 8.734 8.657 8.812 8.657 8.889 273,473 8.7434 -2.59%
2006-06-08 0 0.116 0.115 0.116 0.113 0.118 37,416,000 4,269,964 0.1141 8.966 8.889 8.966 8.734 9.121 484,070 8.8210 -1.69%
2006-06-07 0 0.118 0.116 0.117 0.117 0.125 19,618,000 2,357,730 0.1202 9.121 8.966 9.043 9.043 9.662 253,808 9.2894 -4.07%
2006-06-06 0 0.123 0.121 0.123 0.118 0.126 30,690,000 3,753,180 0.1223 9.507 9.353 9.507 9.121 9.739 397,052 9.4526 1.65%
2006-06-05 0 0.121 0.121 0.122 0.116 0.125 30,122,000 3,647,008 0.1211 9.353 9.353 9.430 8.966 9.662 389,703 9.3584 4.31%
2006-06-02 0 0.116 0.115 0.116 0.112 0.119 24,412,000 2,816,610 0.1154 8.966 8.889 8.966 8.657 9.198 315,830 8.9181 1.75%
2006-06-01 0 0.114 0.112 0.114 0.112 0.117 19,112,000 2,175,554 0.1138 8.812 8.657 8.812 8.657 9.043 247,262 8.7986 -2.56%
2006-05-30 0 0.117 0.116 0.119 0.116 0.123 10,514,000 1,260,332 0.1199 9.043 8.966 9.198 8.966 9.507 136,025 9.2654 -5.65%
2006-05-29 0 0.124 0.123 0.124 0.116 0.126 37,878,000 4,670,040 0.1233 9.585 9.507 9.585 8.966 9.739 490,047 9.5298 8.77%
2006-05-26 0 0.114 0.114 0.116 0.112 0.116 40,018,000 4,552,612 0.1138 8.812 8.812 8.966 8.657 8.966 517,733 8.7934 0.88%
2006-05-25 0 0.113 0.113 0.114 0.112 0.115 18,184,000 2,060,028 0.1133 8.734 8.734 8.812 8.657 8.889 235,256 8.7566 0.00%
2006-05-24 0 0.113 0.112 0.113 0.109 0.117 36,358,000 4,116,338 0.1132 8.734 8.657 8.734 8.425 9.043 470,382 8.7511 -2.59%
2006-05-23 0 0.116 0.115 0.116 0.112 0.117 49,124,000 5,611,984 0.1142 8.966 8.889 8.966 8.657 9.043 635,542 8.8302 0.87%
2006-05-22 0 0.115 0.115 0.116 0.114 0.132 131,254,000 15,969,756 0.1217 8.889 8.889 8.966 8.812 10.20 1,698,099 9.4045 -12.88%
2006-05-19 0 0.132 0.132 0.133 0.132 0.150 140,331,000 19,759,230 0.1408 10.20 10.20 10.28 10.20 11.59 1,815,533 10.883 -10.81%
2006-05-18 0 0.148 0.147 0.148 0.144 0.151 102,602,000 15,171,658 0.1479 11.44 11.36 11.44 11.13 11.67 1,327,414 11.429 -1.99%
2006-05-17 0 0.151 0.151 0.152 0.140 0.151 207,912,000 30,649,276 0.1474 11.67 11.67 11.75 10.82 11.67 2,689,862 11.394 7.86%
2006-05-16 0 0.140 0.139 0.140 0.136 0.148 293,540,000 41,955,388 0.1429 10.82 10.74 10.82 10.51 11.44 3,797,675 11.048 3.70%
2006-05-15 0 0.135 0.135 0.136 0.114 0.146 299,974,000 41,132,554 0.1371 10.43 10.43 10.51 8.812 11.29 3,880,915 10.599 9.76%
2006-05-12 0 0.123 0.123 0.125 0.123 0.142 350,528,000 46,837,564 0.1336 9.507 9.507 9.662 9.507 10.98 4,534,957 10.328 -5.38%
2006-05-11 0 0.130 0.130 0.131 0.103 0.131 225,272,000 26,598,380 0.1181 10.05 10.05 10.13 7.961 10.13 2,914,457 9.1264 25.00%
2006-05-10 0 0.104 0.103 0.104 0.098 0.105 47,190,000 4,836,236 0.1025 8.039 7.961 8.039 7.575 8.116 610,521 7.9215 2.97%
2006-05-09 0 0.101 0.101 0.102 0.099 0.102 11,458,000 1,157,536 0.1010 7.807 7.807 7.884 7.652 7.884 148,238 7.8086 2.02%
2006-05-08 0 0.099 0.099 0.100 0.098 0.101 5,496,000 544,398 0.0991 7.652 7.652 7.729 7.575 7.807 71,105 7.6563 0.00%
2006-05-04 0 0.099 0.099 0.100 0.098 0.102 7,342,000 733,898 0.1000 7.652 7.652 7.729 7.575 7.884 94,987 7.7263 -1.00%
2006-05-03 0 0.100 0.099 0.100 0.099 0.103 6,568,000 667,166 0.1016 7.729 7.652 7.729 7.652 7.961 84,974 7.8515 -0.99%
2006-05-02 0 0.101 0.101 0.102 0.100 0.103 17,618,000 1,793,146 0.1018 7.807 7.807 7.884 7.729 7.961 227,933 7.8670 2.02%
2006-04-28 0 0.099 0.100 0.101 0.097 0.101 32,904,000 3,281,318 0.0997 7.652 7.729 7.807 7.498 7.807 425,696 7.7081 -2.94%
2006-04-27 0 0.102 0.100 0.102 0.100 0.102 12,270,000 1,242,228 0.1012 7.884 7.729 7.884 7.729 7.884 158,743 7.8254 2.00%
2006-04-26 0 0.100 0.100 0.102 0.100 0.103 15,040,000 1,524,040 0.1013 7.729 7.729 7.884 7.729 7.961 194,580 7.8325 -0.99%
2006-04-25 0 0.101 0.100 0.101 0.099 0.105 18,904,000 1,894,874 0.1002 7.807 7.729 7.807 7.652 8.116 244,571 7.7478 -2.88%
2006-04-24 0 0.104 0.103 0.104 0.100 0.105 20,540,000 2,101,372 0.1023 8.039 7.961 8.039 7.729 8.116 265,736 7.9077 1.96%
2006-04-21 0 0.102 0.102 0.103 0.097 0.105 24,012,000 2,451,718 0.1021 7.884 7.884 7.961 7.498 8.116 310,655 7.8921 3.03%
2006-04-20 0 0.099 0.099 0.100 0.097 0.100 11,140,000 1,097,610 0.0985 7.652 7.652 7.729 7.498 7.729 144,124 7.6157 -1.00%
2006-04-19 0 0.100 0.100 0.101 0.099 0.100 19,546,000 1,946,934 0.0996 7.729 7.729 7.807 7.652 7.729 252,876 7.6992 0.00%
2006-04-18 0 0.100 0.100 0.101 0.098 0.104 24,136,000 2,431,342 0.1007 7.729 7.729 7.807 7.575 8.039 312,260 7.7863 -3.85%
2006-04-13 0 0.104 0.103 0.104 0.098 0.105 49,474,000 5,102,546 0.1031 8.039 7.961 8.039 7.575 8.116 640,070 7.9719 6.12%
2006-04-12 0 0.098 0.098 0.100 0.098 0.101 9,322,000 927,850 0.0995 7.575 7.575 7.729 7.575 7.807 120,603 7.6934 -2.00%
2006-04-11 0 0.100 0.100 0.101 0.099 0.103 16,894,000 1,713,344 0.1014 7.729 7.729 7.807 7.652 7.961 218,566 7.8390 -0.99%
2006-04-10 0 0.101 0.100 0.101 0.098 0.102 18,134,000 1,828,392 0.1008 7.807 7.729 7.807 7.575 7.884 234,609 7.7934 4.12%
2006-04-07 0 0.097 0.097 0.098 0.093 0.099 13,952,000 1,336,394 0.0958 7.498 7.498 7.575 7.188 7.652 180,504 7.4037 -1.02%
2006-04-06 0 0.098 0.098 0.099 0.097 0.099 11,842,000 1,158,376 0.0978 7.575 7.575 7.652 7.498 7.652 153,206 7.5609 1.03%
2006-04-04 0 0.097 0.097 0.099 0.097 0.100 9,492,000 930,952 0.0981 7.498 7.498 7.652 7.498 7.729 122,803 7.5809 -2.02%
2006-04-03 0 0.099 0.099 0.100 0.097 0.101 12,892,000 1,282,788 0.0995 7.652 7.652 7.729 7.498 7.807 166,790 7.6910 1.02%
2006-03-31 0 0.098 0.098 0.099 0.096 0.102 21,464,000 2,137,858 0.0996 7.575 7.575 7.652 7.420 7.884 277,691 7.6987 -3.92%
2006-03-30 0 0.102 0.101 0.102 0.100 0.103 21,208,000 2,151,848 0.1015 7.884 7.807 7.884 7.729 7.961 274,379 7.8426 4.08%
2006-03-29 0 0.098 0.098 0.100 0.098 0.107 101,022,000 10,295,500 0.1019 7.575 7.575 7.729 7.575 8.271 1,306,973 7.8774 -5.77%
2006-03-28 0 0.104 0.104 0.105 0.092 0.104 58,386,000 5,831,444 0.0999 8.039 8.039 8.116 7.111 8.039 755,369 7.7200 11.83%
2006-03-27 0 0.093 0.093 0.094 0.092 0.094 9,128,000 850,774 0.0932 7.188 7.188 7.266 7.111 7.266 118,094 7.2042 1.09%
2006-03-24 0 0.092 0.092 0.094 0.091 0.097 28,716,000 2,690,762 0.0937 7.111 7.111 7.266 7.034 7.498 371,513 7.2427 -3.16%
2006-03-23 0 0.095 0.095 0.096 0.092 0.102 54,316,000 5,286,950 0.0973 7.343 7.343 7.420 7.111 7.884 702,713 7.5236 -5.00%
2006-03-22 0 0.100 0.099 0.100 0.094 0.105 159,634,000 15,903,110 0.0996 7.729 7.652 7.729 7.266 8.116 2,065,265 7.7003 7.53%
2006-03-21 0 0.093 0.094 0.096 0.083 0.096 61,986,000 5,514,756 0.0890 7.188 7.266 7.420 6.415 7.420 801,944 6.8767 6.90%
2006-03-20 0 0.087 0.087 0.088 0.084 0.089 32,930,000 2,850,380 0.0866 6.725 6.725 6.802 6.493 6.879 426,032 6.6905 0.00%
2006-03-17 0 0.087 0.085 0.087 0.084 0.088 12,674,000 1,088,928 0.0859 6.725 6.570 6.725 6.493 6.802 163,970 6.6410 4.82%
2006-03-16 0 0.083 0.083 0.084 0.082 0.085 3,986,000 332,244 0.0834 6.415 6.415 6.493 6.338 6.570 51,569 6.4427 -1.19%
2006-03-15 0 0.084 0.084 0.085 0.083 0.084 4,732,000 394,714 0.0834 6.493 6.493 6.570 6.415 6.493 61,220 6.4474 1.20%
2006-03-14 0 0.083 0.083 0.084 0.082 0.084 1,700,000 140,600 0.0827 6.415 6.415 6.493 6.338 6.493 21,994 6.3927 0.00%
2006-03-13 0 0.083 0.083 0.085 0.083 0.086 5,062,000 427,450 0.0844 6.415 6.415 6.570 6.415 6.647 65,490 6.5270 -3.49%
2006-03-10 0 0.086 0.085 0.086 0.083 0.086 7,496,000 631,376 0.0842 6.647 6.570 6.647 6.415 6.647 96,980 6.5104 2.38%
2006-03-09 0 0.084 0.082 0.084 0.082 0.084 3,906,000 323,122 0.0827 6.493 6.338 6.493 6.338 6.493 50,534 6.3942 3.70%
2006-03-08 0 0.081 0.081 0.083 0.081 0.085 5,974,000 494,534 0.0828 6.261 6.261 6.415 6.261 6.570 77,289 6.3985 -5.81%
2006-03-07 0 0.086 0.086 0.087 0.086 0.090 12,566,000 1,100,598 0.0876 6.647 6.647 6.725 6.647 6.957 162,573 6.7699 -1.15%
2006-03-06 0 0.087 0.087 0.088 0.086 0.087 11,228,000 975,702 0.0869 6.725 6.725 6.802 6.647 6.725 145,262 6.7168 2.35%
2006-03-03 0 0.085 0.085 0.086 0.084 0.090 21,020,000 1,793,416 0.0853 6.570 6.570 6.647 6.493 6.957 271,946 6.5947 -3.41%
2006-03-02 0 0.088 0.088 0.089 0.082 0.088 45,208,000 3,919,136 0.0867 6.802 6.802 6.879 6.338 6.802 584,879 6.7008 7.32%
2006-03-01 0 0.082 0.082 0.083 0.081 0.083 9,832,000 802,192 0.0816 6.338 6.338 6.415 6.261 6.415 127,202 6.3065 1.23%
2006-02-28 0 0.081 0.081 0.082 0.081 0.082 4,800,000 392,700 0.0818 6.261 6.261 6.338 6.261 6.338 62,100 6.3237 -1.22%
2006-02-27 0 0.082 0.082 0.083 0.081 0.082 4,396,000 357,826 0.0814 6.338 6.338 6.415 6.261 6.338 56,873 6.2916 1.23%
2006-02-24 0 0.081 0.080 0.081 0.080 0.083 9,360,000 757,190 0.0809 6.261 6.184 6.261 6.184 6.415 121,095 6.2529 0.00%
2006-02-23 0 0.081 0.081 0.082 0.081 0.083 9,288,000 756,316 0.0814 6.261 6.261 6.338 6.261 6.415 120,164 6.2941 0.00%
2006-02-22 0 0.081 0.081 0.082 0.080 0.082 6,442,000 526,004 0.0817 6.261 6.261 6.338 6.184 6.338 83,343 6.3113 0.00%
2006-02-21 0 0.081 0.081 0.082 0.080 0.082 5,130,000 413,890 0.0807 6.261 6.261 6.338 6.184 6.338 66,369 6.2362 1.25%
2006-02-20 0 0.080 0.080 0.081 0.080 0.082 3,194,000 258,114 0.0808 6.184 6.184 6.261 6.184 6.338 41,322 6.2463 0.00%
2006-02-17 0 0.080 0.080 0.081 0.080 0.082 6,904,000 552,928 0.0801 6.184 6.184 6.261 6.184 6.338 89,321 6.1904 -1.23%
2006-02-16 0 0.081 0.081 0.082 0.080 0.082 4,192,000 338,502 0.0807 6.261 6.261 6.338 6.184 6.338 54,234 6.2415 1.25%
2006-02-15 0 0.080 0.080 0.081 0.079 0.081 8,334,000 667,040 0.0800 6.184 6.184 6.261 6.106 6.261 107,821 6.1865 0.00%
2006-02-14 0 0.080 0.079 0.080 0.079 0.081 10,820,000 871,082 0.0805 6.184 6.106 6.184 6.106 6.261 139,984 6.2227 -2.44%
2006-02-13 0 0.082 0.082 0.083 0.082 0.083 2,640,000 217,200 0.0823 6.338 6.338 6.415 6.338 6.415 34,155 6.3592 -2.38%
2006-02-10 0 0.084 0.083 0.084 0.082 0.084 3,618,000 301,660 0.0834 6.493 6.415 6.493 6.338 6.493 46,808 6.4446 0.00%
2006-02-09 0 0.084 0.083 0.084 0.083 0.084 8,130,000 679,190 0.0835 6.493 6.415 6.493 6.415 6.493 105,182 6.4573 1.20%
2006-02-08 0 0.083 0.082 0.083 0.081 0.083 10,270,000 841,748 0.0820 6.415 6.338 6.415 6.261 6.415 132,868 6.3352 0.00%
2006-02-07 0 0.083 0.083 0.084 0.083 0.085 4,752,000 396,558 0.0835 6.415 6.415 6.493 6.415 6.570 61,479 6.4503 -2.35%
2006-02-06 0 0.085 0.084 0.085 0.084 0.085 4,752,000 401,668 0.0845 6.570 6.493 6.570 6.493 6.570 61,479 6.5334 1.19%
2006-02-03 0 0.084 0.083 0.085 0.084 0.086 1,180,000 99,750 0.0845 6.493 6.415 6.570 6.493 6.647 15,266 6.5340 -1.18%
2006-02-02 0 0.085 0.084 0.085 0.083 0.086 10,282,000 871,646 0.0848 6.570 6.493 6.570 6.415 6.647 133,023 6.5526 2.41%
2006-02-01 0 0.083 0.083 0.084 0.082 0.084 2,152,000 178,788 0.0831 6.415 6.415 6.493 6.338 6.493 27,842 6.4216 -1.19%
2006-01-27 0 0.084 0.084 0.086 0.084 0.087 4,658,000 400,030 0.0859 6.493 6.493 6.647 6.493 6.725 60,263 6.6381 -1.18%
2006-01-26 0 0.085 0.084 0.085 0.082 0.085 4,268,000 357,602 0.0838 6.570 6.493 6.570 6.338 6.570 55,217 6.4763 3.66%
2006-01-25 0 0.082 0.083 0.085 0.082 0.084 5,546,000 461,372 0.0832 6.338 6.415 6.570 6.338 6.493 71,751 6.4301 -2.38%
2006-01-24 0 0.084 0.084 0.085 0.084 0.085 1,838,000 155,634 0.0847 6.493 6.493 6.570 6.493 6.570 23,779 6.5450 -2.33%
2006-01-23 0 0.086 0.085 0.086 0.085 0.087 11,260,000 970,000 0.0861 6.647 6.570 6.647 6.570 6.725 145,676 6.6586 0.00%
2006-01-20 0 0.086 0.085 0.086 0.084 0.087 9,864,000 842,996 0.0855 6.647 6.570 6.647 6.493 6.725 127,616 6.6057 -1.15%
2006-01-19 0 0.087 0.086 0.087 0.084 0.088 14,484,000 1,246,042 0.0860 6.725 6.647 6.725 6.493 6.802 187,387 6.6496 4.82%
2006-01-18 0 0.083 0.083 0.084 0.083 0.084 7,392,000 617,570 0.0835 6.415 6.415 6.493 6.415 6.493 95,634 6.4576 1.22%
2006-01-17 0 0.082 0.082 0.084 0.082 0.083 11,814,000 973,880 0.0824 6.338 6.338 6.493 6.338 6.415 152,844 6.3717 0.00%
2006-01-16 0 0.082 0.082 0.083 0.081 0.084 6,322,000 520,564 0.0823 6.338 6.338 6.415 6.261 6.493 81,791 6.3646 0.00%
2006-01-13 0 0.082 0.082 0.083 0.081 0.083 4,306,000 353,454 0.0821 6.338 6.338 6.415 6.261 6.415 55,709 6.3447 -2.38%
2006-01-12 0 0.084 0.083 0.084 0.082 0.085 8,378,000 699,856 0.0835 6.493 6.415 6.493 6.338 6.570 108,390 6.4568 -1.18%
2006-01-11 0 0.085 0.084 0.086 0.084 0.086 6,718,000 570,522 0.0849 6.570 6.493 6.647 6.493 6.647 86,914 6.5642 1.19%
2006-01-10 0 0.084 0.084 0.085 0.084 0.088 7,742,000 662,262 0.0855 6.493 6.493 6.570 6.493 6.802 100,162 6.6119 -4.55%
2006-01-09 0 0.088 0.088 0.089 0.088 0.091 16,414,000 1,469,454 0.0895 6.802 6.802 6.879 6.802 7.034 212,356 6.9198 1.15%
2006-01-06 0 0.087 0.087 0.088 0.086 0.091 30,372,000 2,724,954 0.0897 6.725 6.725 6.802 6.647 7.034 392,938 6.9348 -1.14%
2006-01-05 0 0.088 0.087 0.088 0.082 0.091 40,064,000 3,464,454 0.0865 6.802 6.725 6.802 6.338 7.034 518,328 6.6839 6.02%
2006-01-04 0 0.083 0.083 0.084 0.080 0.083 15,392,000 1,253,696 0.0815 6.415 6.415 6.493 6.184 6.415 199,134 6.2957 3.75%
2006-01-03 0 0.080 0.080 0.081 0.080 0.080 4,330,000 346,400 0.0800 6.184 6.184 6.261 6.184 6.184 56,019 6.1836 0.00%
2005-12-30 0 0.080 0.080 0.081 0.079 0.080 5,070,000 405,030 0.0799 6.184 6.184 6.261 6.106 6.184 65,593 6.1749 -1.23%
2005-12-29 0 0.081 0.080 0.081 0.079 0.081 3,052,000 244,056 0.0800 6.261 6.184 6.261 6.106 6.261 39,485 6.1809 0.00%
2005-12-28 0 0.081 0.080 0.081 0.079 0.081 3,046,000 244,714 0.0803 6.261 6.184 6.261 6.106 6.261 39,408 6.2098 1.25%
2005-12-23 0 0.080 0.080 0.081 0.079 0.080 6,520,000 521,292 0.0800 6.184 6.184 6.261 6.106 6.184 84,353 6.1799 0.00%
2005-12-22 0 0.080 0.080 0.081 0.080 0.081 5,030,000 405,780 0.0807 6.184 6.184 6.261 6.184 6.261 65,076 6.2355 -1.23%
2005-12-21 0 0.081 0.080 0.081 0.080 0.081 5,728,000 460,594 0.0804 6.261 6.184 6.261 6.184 6.261 74,106 6.2153 1.25%
2005-12-20 0 0.080 0.080 0.081 0.080 0.081 3,452,000 278,550 0.0807 6.184 6.184 6.261 6.184 6.261 44,660 6.2371 -1.23%
2005-12-19 0 0.081 0.080 0.081 0.080 0.082 5,554,000 448,770 0.0808 6.261 6.184 6.261 6.184 6.338 71,855 6.2455 0.00%
2005-12-16 0 0.081 0.081 0.082 0.080 0.082 5,240,000 423,940 0.0809 6.261 6.261 6.338 6.184 6.338 67,793 6.2535 -1.22%
2005-12-15 0 0.082 0.081 0.082 0.080 0.082 10,826,000 877,342 0.0810 6.338 6.261 6.338 6.184 6.338 140,061 6.2640 1.23%
2005-12-14 0 0.081 0.080 0.083 0.080 0.083 3,408,000 277,872 0.0815 6.261 6.184 6.415 6.184 6.415 44,091 6.3022 0.00%
2005-12-13 0 0.081 0.081 0.082 0.081 0.082 5,300,000 431,720 0.0815 6.261 6.261 6.338 6.261 6.338 68,569 6.2962 0.00%
2005-12-12 0 0.081 0.080 0.082 0.080 0.084 5,210,000 426,436 0.0818 6.261 6.184 6.338 6.184 6.493 67,404 6.3265 -4.71%
2005-12-09 0 0.085 0.084 0.085 0.084 0.085 7,440,000 628,200 0.0844 6.570 6.493 6.570 6.493 6.570 96,255 6.5264 1.19%
2005-12-08 0 0.084 0.083 0.084 0.083 0.086 33,736,000 2,855,028 0.0846 6.493 6.415 6.493 6.415 6.647 436,460 6.5413 2.44%
2005-12-07 0 0.082 0.082 0.084 0.080 0.084 10,394,000 858,736 0.0826 6.338 6.338 6.493 6.184 6.493 134,472 6.3860 0.00%
2005-12-06 0 0.082 0.082 0.083 0.081 0.083 3,850,000 313,100 0.0813 6.338 6.338 6.415 6.261 6.415 49,809 6.2860 -1.20%
2005-12-05 0 0.083 0.083 0.084 0.081 0.085 3,936,000 324,858 0.0825 6.415 6.415 6.493 6.261 6.570 50,922 6.3795 -1.19%
2005-12-02 0 0.084 0.084 0.085 0.083 0.085 7,208,000 606,784 0.0842 6.493 6.493 6.570 6.415 6.570 93,254 6.5068 -1.18%
2005-12-01 0 0.085 0.084 0.085 0.083 0.085 6,462,000 545,726 0.0845 6.570 6.493 6.570 6.415 6.570 83,602 6.5277 3.66%
2005-11-30 0 0.082 0.081 0.082 0.080 0.084 33,934,000 2,762,516 0.0814 6.338 6.261 6.338 6.184 6.493 439,021 6.2924 -2.38%
2005-11-29 0 0.084 0.084 0.085 0.084 0.086 4,440,000 376,088 0.0847 6.493 6.493 6.570 6.493 6.647 57,443 6.5472 -1.18%
2005-11-28 0 0.085 0.085 0.086 0.085 0.088 6,836,000 585,792 0.0857 6.570 6.570 6.647 6.570 6.802 88,441 6.6236 -2.30%
2005-11-25 0 0.087 0.087 0.088 0.087 0.089 4,092,000 359,072 0.0877 6.725 6.725 6.802 6.725 6.879 52,940 6.7826 -2.25%
2005-11-24 0 0.089 0.087 0.089 0.088 0.090 6,396,000 563,858 0.0882 6.879 6.725 6.879 6.802 6.957 82,748 6.8141 1.14%
2005-11-23 0 0.088 0.087 0.088 0.088 0.090 13,515,000 1,196,220 0.0885 6.802 6.725 6.802 6.802 6.957 174,850 6.8414 -2.22%
2005-11-22 0 0.090 0.089 0.090 0.089 0.090 7,572,000 679,968 0.0898 6.957 6.879 6.957 6.879 6.957 97,963 6.9411 -1.10%
2005-11-21 0 0.091 0.090 0.091 0.090 0.094 8,510,000 776,036 0.0912 7.034 6.957 7.034 6.957 7.266 110,098 7.0486 -2.15%
2005-11-18 0 0.093 0.092 0.093 0.088 0.094 37,510,000 3,443,870 0.0918 7.188 7.111 7.188 6.802 7.266 485,286 7.0966 4.49%
2005-11-17 0 0.089 0.088 0.089 0.088 0.089 26,870,000 2,388,720 0.0889 6.879 6.802 6.879 6.802 6.879 347,631 6.8714 0.00%
2005-11-16 0 0.089 0.089 0.090 0.089 0.090 8,162,000 732,870 0.0898 6.879 6.879 6.957 6.879 6.957 105,596 6.9403 0.00%
2005-11-15 0 0.089 0.089 0.091 0.089 0.091 8,896,000 801,244 0.0901 6.879 6.879 7.034 6.879 7.034 115,092 6.9618 -1.11%
2005-11-14 0 0.090 0.090 0.091 0.089 0.092 15,280,000 1,373,852 0.0899 6.957 6.957 7.034 6.879 7.111 197,685 6.9497 -2.17%
2005-11-11 0 0.092 0.091 0.092 0.088 0.092 14,936,000 1,352,422 0.0905 7.111 7.034 7.111 6.802 7.111 193,235 6.9989 2.22%
2005-11-10 0 0.090 0.090 0.091 0.089 0.095 24,756,000 2,260,098 0.0913 6.957 6.957 7.034 6.879 7.343 320,281 7.0566 -3.23%
2005-11-09 0 0.093 0.092 0.093 0.092 0.099 40,324,000 3,767,748 0.0934 7.188 7.111 7.188 7.111 7.652 521,692 7.2222 -5.10%
2005-11-08 0 0.098 0.097 0.098 0.096 0.102 54,442,000 5,383,782 0.0989 7.575 7.498 7.575 7.420 7.884 704,344 7.6437 -2.00%
2005-11-07 0 0.100 0.099 0.100 0.093 0.103 103,834,000 10,306,466 0.0993 7.729 7.652 7.729 7.188 7.961 1,343,353 7.6722 7.53%
2005-11-04 0 0.093 0.093 0.094 0.092 0.097 29,106,000 2,761,384 0.0949 7.188 7.188 7.266 7.111 7.498 376,559 7.3332 -1.06%
2005-11-03 0 0.094 0.092 0.093 0.093 0.112 140,564,000 14,160,668 0.1007 7.266 7.111 7.188 7.188 8.657 1,818,547 7.7868 -14.55%
2005-11-02 0 0.110 0.109 0.110 0.088 0.111 229,598,000 23,712,434 0.1033 8.502 8.425 8.502 6.802 8.580 2,970,425 7.9828 25.00%
2005-11-01 0 0.088 0.087 0.088 0.086 0.088 12,932,000 1,123,656 0.0869 6.802 6.725 6.802 6.647 6.802 167,308 6.7161 -1.12%
2005-10-31 0 0.089 0.088 0.089 0.088 0.090 12,866,000 1,154,300 0.0897 6.879 6.802 6.879 6.802 6.957 166,454 6.9347 -1.11%
2005-10-28 0 0.090 0.090 0.091 0.087 0.093 57,800,000 5,207,220 0.0901 6.957 6.957 7.034 6.725 7.188 747,788 6.9635 1.12%
2005-10-27 0 0.089 0.088 0.089 0.083 0.089 35,200,000 3,028,096 0.0860 6.879 6.802 6.879 6.415 6.879 455,400 6.6493 5.95%
2005-10-26 0 0.084 0.083 0.084 0.082 0.085 8,034,000 668,640 0.0832 6.493 6.415 6.493 6.338 6.570 103,940 6.4329 -2.33%
2005-10-25 0 0.086 0.085 0.086 0.086 0.089 19,222,000 1,679,996 0.0874 6.647 6.570 6.647 6.647 6.879 248,685 6.7555 -1.15%
2005-10-24 0 0.087 0.086 0.087 0.085 0.088 4,992,000 429,142 0.0860 6.725 6.647 6.725 6.570 6.802 64,584 6.6447 -1.14%
2005-10-21 0 0.088 0.086 0.088 0.086 0.088 19,590,000 1,708,360 0.0872 6.802 6.647 6.802 6.647 6.802 253,446 6.7405 1.15%
2005-10-20 0 0.087 0.086 0.087 0.085 0.088 12,806,000 1,109,558 0.0866 6.725 6.647 6.725 6.570 6.802 165,678 6.6971 1.16%
2005-10-19 0 0.086 0.085 0.086 0.085 0.088 5,852,000 502,814 0.0859 6.647 6.570 6.647 6.570 6.802 75,710 6.6413 -3.37%
2005-10-18 0 0.089 0.088 0.089 0.088 0.090 11,220,000 996,654 0.0888 6.879 6.802 6.879 6.802 6.957 145,159 6.8660 0.00%
2005-10-17 0 0.089 0.088 0.089 0.088 0.090 14,060,000 1,252,400 0.0891 6.879 6.802 6.879 6.802 6.957 181,901 6.8851 0.00%
2005-10-14 0 0.089 0.088 0.089 0.088 0.090 14,396,000 1,273,844 0.0885 6.879 6.802 6.879 6.802 6.957 186,248 6.8395 -1.11%
2005-10-13 0 0.090 0.089 0.090 0.087 0.091 59,466,000 5,223,352 0.0878 6.957 6.879 6.957 6.725 7.034 769,342 6.7894 2.27%
2005-10-12 0 0.088 0.087 0.088 0.087 0.089 13,758,000 1,204,566 0.0876 6.802 6.725 6.802 6.725 6.879 177,994 6.7674 -2.22%
2005-10-10 0 0.090 0.088 0.090 0.088 0.090 6,762,000 602,752 0.0891 6.957 6.802 6.957 6.802 6.957 87,483 6.8899 0.00%
2005-10-07 0 0.090 0.088 0.089 0.089 0.091 3,604,000 323,566 0.0898 6.957 6.802 6.879 6.879 7.034 46,627 6.9395 0.00%
2005-10-06 0 0.090 0.088 0.090 0.088 0.091 20,556,000 1,835,432 0.0893 6.957 6.802 6.957 6.802 7.034 265,943 6.9016 -1.10%
2005-10-05 0 0.091 0.090 0.091 0.089 0.092 23,046,000 2,078,332 0.0902 7.034 6.957 7.034 6.879 7.111 298,158 6.9706 0.00%
2005-10-04 0 0.091 0.090 0.091 0.090 0.092 11,290,000 1,025,298 0.0908 7.034 6.957 7.034 6.957 7.111 146,064 7.0195 0.00%
2005-10-03 0 0.091 0.090 0.091 0.090 0.094 14,608,000 1,334,464 0.0914 7.034 6.957 7.034 6.957 7.266 188,991 7.0610 0.00%
2005-09-30 0 0.091 0.091 0.092 0.088 0.095 31,516,000 2,910,768 0.0924 7.034 7.034 7.111 6.802 7.343 407,738 7.1388 -2.15%
2005-09-29 0 0.093 0.092 0.093 0.092 0.096 21,770,000 2,054,002 0.0944 7.188 7.111 7.188 7.111 7.420 281,649 7.2928 0.00%
2005-09-28 0 0.093 0.092 0.093 0.092 0.095 5,720,000 529,206 0.0925 7.188 7.111 7.188 7.111 7.343 74,003 7.1512 -1.06%
2005-09-27 0 0.094 0.093 0.094 0.092 0.095 11,204,000 1,050,812 0.0938 7.266 7.188 7.266 7.111 7.343 144,952 7.2494 0.00%
2005-09-26 0 0.094 0.093 0.094 0.093 0.097 13,014,000 1,239,686 0.0953 7.266 7.188 7.266 7.188 7.498 168,369 7.3629 -1.05%
2005-09-23 0 0.095 0.094 0.095 0.093 0.099 15,324,000 1,485,162 0.0969 7.343 7.266 7.343 7.188 7.652 198,254 7.4912 -1.04%
2005-09-22 0 0.096 0.095 0.096 0.095 0.098 12,614,000 1,214,518 0.0963 7.420 7.343 7.420 7.343 7.575 163,194 7.4422 -2.04%
2005-09-21 0 0.098 0.098 0.099 0.096 0.100 14,100,000 1,375,514 0.0976 7.575 7.575 7.652 7.420 7.729 182,419 7.5404 0.00%
2005-09-20 0 0.098 0.098 0.099 0.093 0.101 30,512,000 2,961,186 0.0970 7.575 7.575 7.652 7.188 7.807 394,749 7.5014 4.26%
2005-09-16 0 0.094 0.093 0.094 0.091 0.097 17,654,000 1,654,498 0.0937 7.266 7.188 7.266 7.034 7.498 228,399 7.2439 -1.05%
2005-09-15 0 0.095 0.094 0.095 0.094 0.099 17,996,000 1,722,820 0.0957 7.343 7.266 7.343 7.266 7.652 232,823 7.3997 -4.04%
2005-09-14 0 0.099 0.097 0.099 0.097 0.101 18,128,000 1,796,168 0.0991 7.652 7.498 7.652 7.498 7.807 234,531 7.6586 -1.00%
2005-09-13 0 0.100 0.098 0.101 0.098 0.102 10,900,000 1,089,966 0.1000 7.729 7.575 7.807 7.575 7.884 141,019 7.7292 -1.96%
2005-09-12 0 0.102 0.101 0.102 0.100 0.104 16,624,000 1,699,386 0.1022 7.884 7.807 7.884 7.729 8.039 215,073 7.9014 0.00%
2005-09-09 0 0.102 0.100 0.102 0.100 0.104 31,942,000 3,239,372 0.1014 7.884 7.729 7.884 7.729 8.039 413,250 7.8388 -0.97%
2005-09-08 0 0.103 0.102 0.103 0.102 0.106 21,626,000 2,234,796 0.1033 7.961 7.884 7.961 7.884 8.193 279,786 7.9875 -0.96%
2005-09-07 0 0.104 0.103 0.104 0.101 0.108 51,184,000 5,346,220 0.1045 8.039 7.961 8.039 7.807 8.348 662,193 8.0735 1.96%
2005-09-06 0 0.102 0.101 0.103 0.099 0.105 43,952,000 4,525,744 0.1030 7.884 7.807 7.961 7.652 8.116 568,629 7.9590 -0.97%
2005-09-05 0 0.103 0.101 0.103 0.102 0.106 29,142,000 3,004,198 0.1031 7.961 7.807 7.961 7.884 8.193 377,025 7.9682 -1.90%
2005-09-02 0 0.105 0.104 0.105 0.103 0.110 28,322,000 3,034,578 0.1071 8.116 8.039 8.116 7.961 8.502 366,416 8.2818 -1.87%
2005-09-01 0 0.107 0.106 0.108 0.102 0.108 35,898,000 3,764,154 0.1049 8.271 8.193 8.348 7.884 8.348 464,431 8.1049 4.90%
2005-08-31 0 0.102 0.101 0.102 0.100 0.105 41,854,000 4,281,354 0.1023 7.884 7.807 7.884 7.729 8.116 541,486 7.9067 -1.92%
2005-08-30 0 0.104 0.103 0.104 0.103 0.106 26,542,000 2,769,986 0.1044 8.039 7.961 8.039 7.961 8.193 343,387 8.0667 -1.89%
2005-08-29 0 0.106 0.104 0.105 0.103 0.108 24,360,000 2,582,910 0.1060 8.193 8.039 8.116 7.961 8.348 315,158 8.1956 -1.85%
2005-08-26 0 0.108 0.107 0.108 0.105 0.112 18,664,000 2,014,424 0.1079 8.348 8.271 8.348 8.116 8.657 241,466 8.3425 -1.82%
2005-08-25 0 0.110 0.108 0.110 0.106 0.111 30,886,000 3,352,214 0.1085 8.502 8.348 8.502 8.193 8.580 399,588 8.3892 -1.79%
2005-08-24 0 0.112 0.110 0.112 0.107 0.114 23,838,000 2,622,082 0.1100 8.657 8.502 8.657 8.271 8.812 308,404 8.5021 0.00%
2005-08-23 0 0.112 0.111 0.112 0.107 0.116 42,734,000 4,787,738 0.1120 8.657 8.580 8.657 8.271 8.966 552,871 8.6598 0.00%
2005-08-22 0 0.112 0.111 0.112 0.104 0.113 46,328,000 5,064,884 0.1093 8.657 8.580 8.657 8.039 8.734 599,369 8.4504 7.69%
2005-08-19 0 0.104 0.103 0.104 0.101 0.118 103,608,000 11,056,110 0.1067 8.039 7.961 8.039 7.807 9.121 1,340,429 8.2482 -7.96%
2005-08-18 0 0.113 0.112 0.113 0.111 0.127 65,196,000 7,807,568 0.1198 8.734 8.657 8.734 8.580 9.816 843,473 9.2564 -9.60%
2005-08-17 0 0.125 0.125 0.126 0.117 0.127 109,137,000 13,361,661 0.1224 9.662 9.662 9.739 9.043 9.816 1,411,960 9.4632 1.63%
2005-08-16 0 0.123 0.122 0.123 0.118 0.143 149,880,000 19,180,246 0.1280 9.507 9.430 9.507 9.121 11.05 1,939,073 9.8915 -12.77%
2005-08-15 0 0.141 0.140 0.141 0.137 0.144 131,450,000 18,395,030 0.1399 10.90 10.82 10.90 10.59 11.13 1,700,635 10.817 2.17%
2005-08-12 0 0.138 0.137 0.138 0.130 0.140 150,307,000 20,253,196 0.1347 10.67 10.59 10.67 10.05 10.82 1,944,597 10.415 7.81%
2005-08-11 0 0.128 0.127 0.128 0.116 0.128 129,775,000 15,789,742 0.1217 9.894 9.816 9.894 8.966 9.894 1,678,965 9.4045 11.30%
2005-08-10 0 0.115 0.114 0.115 0.103 0.115 125,290,000 13,524,400 0.1079 8.889 8.812 8.889 7.961 8.889 1,620,940 8.3436 12.75%
2005-08-09 0 0.102 0.101 0.102 0.098 0.103 87,658,000 8,832,342 0.1008 7.884 7.807 7.884 7.575 7.961 1,134,076 7.7881 2.00%
2005-08-08 0 0.100 0.098 0.101 0.092 0.103 199,343,000 19,579,550 0.0982 7.729 7.575 7.807 7.111 7.961 2,579,001 7.5919 8.70%
2005-08-05 0 0.092 0.090 0.092 0.089 0.092 16,348,000 1,488,068 0.0910 7.111 6.957 7.111 6.879 7.111 211,502 7.0357 1.10%
2005-08-04 0 0.091 0.090 0.091 0.090 0.092 17,050,000 1,554,312 0.0912 7.034 6.957 7.034 6.957 7.111 220,584 7.0463 -1.09%
2005-08-03 0 0.092 0.092 0.093 0.088 0.094 48,164,000 4,375,520 0.0908 7.111 7.111 7.188 6.802 7.266 623,122 7.0219 1.10%
2005-08-02 0 0.091 0.091 0.092 0.084 0.092 61,640,000 5,437,866 0.0882 7.034 7.034 7.111 6.493 7.111 797,468 6.8189 8.33%
2005-08-01 0 0.084 0.083 0.084 0.076 0.084 33,804,000 2,706,768 0.0801 6.493 6.415 6.493 5.874 6.493 437,339 6.1892 10.53%
2005-07-29 0 0.076 0.075 0.076 0.075 0.078 15,308,000 1,170,834 0.0765 5.874 5.797 5.874 5.797 6.029 198,047 5.9119 1.33%
2005-07-28 0 0.075 0.074 0.075 0.072 0.075 6,113,000 445,829 0.0729 5.797 5.720 5.797 5.565 5.797 79,087 5.6372 5.63%
2005-07-27 0 0.071 0.071 0.072 0.070 0.073 7,604,000 538,254 0.0708 5.488 5.488 5.565 5.411 5.643 98,377 5.4714 1.43%
2005-07-26 0 0.070 0.070 0.071 0.068 0.070 11,616,000 809,352 0.0697 5.411 5.411 5.488 5.256 5.411 150,282 5.3856 1.45%
2005-07-25 0 0.069 0.069 0.072 0.069 0.072 6,110,000 427,112 0.0699 5.333 5.333 5.565 5.333 5.565 79,048 5.4032 -4.17%
2005-07-22 0 0.072 0.072 0.073 0.069 0.074 2,520,000 177,682 0.0705 5.565 5.565 5.643 5.333 5.720 32,603 5.4499 1.41%
2005-07-21 0 0.071 0.071 0.072 0.071 0.074 3,104,000 225,884 0.0728 5.488 5.488 5.565 5.488 5.720 40,158 5.6249 -4.05%
2005-07-20 0 0.074 0.074 0.075 0.074 0.076 10,462,000 783,158 0.0749 5.720 5.720 5.797 5.720 5.874 135,352 5.7861 -2.63%
2005-07-19 0 0.076 0.074 0.076 0.073 0.077 45,708,000 3,437,058 0.0752 5.874 5.720 5.874 5.643 5.952 591,347 5.8122 4.11%
2005-07-18 0 0.073 0.073 0.074 0.068 0.073 29,290,000 2,076,016 0.0709 5.643 5.643 5.720 5.256 5.643 378,939 5.4785 5.80%
2005-07-15 0 0.069 0.068 0.069 0.069 0.070 2,762,000 192,590 0.0697 5.333 5.256 5.333 5.333 5.411 35,733 5.3896 0.00%
2005-07-14 0 0.069 0.068 0.069 0.066 0.071 12,372,000 861,716 0.0697 5.333 5.256 5.333 5.101 5.488 160,063 5.3836 2.99%
2005-07-13 0 0.067 0.066 0.067 0.067 0.070 13,172,000 889,100 0.0675 5.179 5.101 5.179 5.179 5.411 170,413 5.2173 -2.90%
2005-07-12 0 0.069 0.068 0.069 0.068 0.072 6,064,000 419,280 0.0691 5.333 5.256 5.333 5.256 5.565 78,453 5.3443 -2.82%
2005-07-11 0 0.071 0.070 0.071 0.069 0.075 20,834,000 1,480,772 0.0711 5.488 5.411 5.488 5.333 5.797 269,540 5.4937 2.90%
2005-07-08 0 0.069 0.067 0.069 0.067 0.070 8,420,000 576,144 0.0684 5.333 5.179 5.333 5.179 5.411 108,934 5.2889 2.99%
2005-07-07 0 0.067 0.065 0.067 0.065 0.070 23,338,000 1,551,610 0.0665 5.179 5.024 5.179 5.024 5.411 301,935 5.1389 -4.29%
2005-07-06 0 0.070 0.070 0.071 0.070 0.072 3,232,000 227,738 0.0705 5.411 5.411 5.488 5.411 5.565 41,814 5.4465 -1.41%
2005-07-05 0 0.071 0.070 0.071 0.070 0.075 19,776,000 1,433,638 0.0725 5.488 5.411 5.488 5.411 5.797 255,852 5.6034 1.43%
2005-07-04 0 0.070 0.069 0.073 0.070 0.075 5,034,000 358,422 0.0712 5.411 5.333 5.643 5.411 5.797 65,127 5.5034 -6.67%
2005-06-30 0 0.075 0.073 0.075 0.074 0.076 12,084,000 910,800 0.0754 5.797 5.643 5.797 5.720 5.874 156,337 5.8259 -2.60%
2005-06-29 0 0.077 0.075 0.077 0.075 0.077 6,570,000 499,634 0.0760 5.952 5.797 5.952 5.797 5.952 84,999 5.8781 0.00%
2005-06-28 0 0.077 0.076 0.077 0.076 0.079 2,528,000 198,200 0.0784 5.952 5.874 5.952 5.874 6.106 32,706 6.0600 -2.53%
2005-06-27 0 0.079 0.076 0.079 0.077 0.080 4,924,000 389,346 0.0791 6.106 5.874 6.106 5.952 6.184 63,704 6.1118 0.00%
2005-06-24 0 0.079 0.077 0.079 0.077 0.079 4,501,000 350,506 0.0779 6.106 5.952 6.106 5.952 6.106 58,232 6.0192 -2.47%
2005-06-23 0 0.081 0.080 0.081 0.077 0.081 9,364,000 741,260 0.0792 6.261 6.184 6.261 5.952 6.261 121,147 6.1187 3.85%
2005-06-22 0 0.078 0.077 0.078 0.076 0.079 9,312,000 725,570 0.0779 6.029 5.952 6.029 5.874 6.106 120,474 6.0226 0.00%
2005-06-21 0 0.078 0.076 0.078 0.076 0.079 2,566,000 197,818 0.0771 6.029 5.874 6.029 5.874 6.106 33,198 5.9588 2.63%
2005-06-20 0 0.076 0.076 0.078 0.076 0.079 1,554,000 121,864 0.0784 5.874 5.874 6.029 5.874 6.106 20,105 6.0614 -2.56%
2005-06-17 0 0.078 0.076 0.078 0.077 0.079 4,094,000 318,726 0.0779 6.029 5.874 6.029 5.952 6.106 52,966 6.0175 0.00%
2005-06-16 0 0.078 0.076 0.078 0.076 0.080 4,944,000 385,440 0.0780 6.029 5.874 6.029 5.874 6.184 63,963 6.0260 0.00%
2005-06-15 0 0.078 0.077 0.078 0.077 0.080 9,238,000 727,812 0.0788 6.029 5.952 6.029 5.952 6.184 119,517 6.0896 -2.50%
2005-06-14 0 0.080 0.078 0.080 0.078 0.081 9,686,000 768,422 0.0793 6.184 6.029 6.184 6.029 6.261 125,313 6.1320 -1.23%
2005-06-13 0 0.081 0.080 0.081 0.078 0.081 21,542,000 1,697,086 0.0788 6.261 6.184 6.261 6.029 6.261 278,700 6.0893 1.25%
2005-06-10 0 0.080 0.079 0.080 0.077 0.081 14,416,000 1,138,416 0.0790 6.184 6.106 6.184 5.952 6.261 186,507 6.1039 1.27%
2005-06-09 0 0.079 0.079 0.080 0.078 0.082 15,050,000 1,199,634 0.0797 6.106 6.106 6.184 6.029 6.338 194,709 6.1611 -1.25%
2005-06-08 0 0.080 0.078 0.080 0.078 0.080 2,056,000 160,794 0.0782 6.184 6.029 6.184 6.029 6.184 26,600 6.0450 1.27%
2005-06-07 0 0.079 0.078 0.079 0.076 0.082 6,672,000 523,530 0.0785 6.106 6.029 6.106 5.874 6.338 86,319 6.0651 -2.47%
2005-06-06 0 0.081 0.080 0.081 0.079 0.083 8,394,000 675,872 0.0805 6.261 6.184 6.261 6.106 6.415 108,597 6.2236 1.25%
2005-06-03 0 0.080 0.079 0.081 0.080 0.081 3,584,000 287,740 0.0803 6.184 6.106 6.261 6.184 6.261 46,368 6.2056 0.00%
2005-06-02 0 0.080 0.079 0.080 0.078 0.081 4,542,000 362,848 0.0799 6.184 6.106 6.184 6.029 6.261 58,762 6.1749 -1.23%
2005-06-01 0 0.081 0.078 0.081 0.078 0.081 6,082,000 481,528 0.0792 6.261 6.029 6.261 6.029 6.261 78,686 6.1196 -1.22%
2005-05-31 0 0.082 0.080 0.082 0.080 0.082 5,344,000 433,670 0.0812 6.338 6.184 6.338 6.184 6.338 69,138 6.2725 0.00%
2005-05-30 0 0.082 0.081 0.082 0.080 0.083 7,232,000 586,884 0.0812 6.338 6.261 6.338 6.184 6.415 93,564 6.2725 0.00%
2005-05-27 0 0.082 0.081 0.082 0.081 0.083 23,996,000 1,978,798 0.0825 6.338 6.261 6.338 6.261 6.415 310,448 6.3740 1.23%
2005-05-26 0 0.081 0.079 0.080 0.079 0.083 22,668,000 1,815,918 0.0801 6.261 6.106 6.184 6.106 6.415 293,267 6.1920 -2.41%
2005-05-25 0 0.083 0.082 0.083 0.081 0.087 38,788,000 3,249,852 0.0838 6.415 6.338 6.415 6.261 6.725 501,820 6.4761 -4.60%
2005-05-24 0 0.087 0.086 0.087 0.076 0.087 64,402,000 5,311,870 0.0825 6.725 6.647 6.725 5.874 6.725 833,201 6.3753 14.47%
2005-05-23 0 0.076 0.075 0.076 0.073 0.076 4,856,000 364,016 0.0750 5.874 5.797 5.874 5.643 5.874 62,825 5.7942 2.70%
2005-05-20 0 0.074 0.073 0.074 0.072 0.075 5,044,000 372,262 0.0738 5.720 5.643 5.720 5.565 5.797 65,257 5.7046 0.00%
2005-05-19 0 0.074 0.073 0.075 0.072 0.074 7,564,000 552,370 0.0730 5.720 5.643 5.797 5.565 5.720 97,859 5.6445 0.00%
2005-05-18 0 0.074 0.074 0.075 0.073 0.075 4,578,000 336,962 0.0736 5.720 5.720 5.797 5.643 5.797 59,228 5.6892 0.00%
2005-05-17 0 0.074 0.073 0.074 0.073 0.077 6,092,000 454,294 0.0746 5.720 5.643 5.720 5.643 5.952 78,815 5.7640 0.00%
2005-05-13 0 0.074 0.074 0.075 0.073 0.078 11,930,000 901,822 0.0756 5.720 5.720 5.797 5.643 6.029 154,344 5.8429 -1.33%
2005-05-12 0 0.075 0.075 0.078 0.075 0.078 6,390,000 487,998 0.0764 5.797 5.797 6.029 5.797 6.029 82,671 5.9029 0.00%
2005-05-11 0 0.075 0.075 0.076 0.074 0.080 12,082,000 913,482 0.0756 5.797 5.797 5.874 5.720 6.184 156,311 5.8440 -6.25%
2005-05-10 0 0.080 0.079 0.080 0.079 0.084 11,102,000 905,976 0.0816 6.184 6.106 6.184 6.106 6.493 143,632 6.3076 -1.23%
2005-05-09 0 0.081 0.081 0.082 0.074 0.083 24,436,000 1,949,274 0.0798 6.261 6.261 6.338 5.720 6.415 316,141 6.1658 9.46%
2005-05-06 0 0.074 0.074 0.076 0.072 0.075 10,900,000 807,890 0.0741 5.720 5.720 5.874 5.565 5.797 141,019 5.7290 0.00%
2005-05-05 0 0.074 0.074 0.075 0.072 0.076 20,554,000 1,510,522 0.0735 5.720 5.720 5.797 5.565 5.874 265,917 5.6804 7.25%
2005-05-04 0 0.069 0.069 0.070 0.066 0.071 17,568,000 1,218,060 0.0693 5.333 5.333 5.411 5.101 5.488 227,286 5.3591 4.55%
2005-05-03 0 0.066 0.066 0.067 0.064 0.068 14,022,000 935,486 0.0667 5.101 5.101 5.179 4.947 5.256 181,410 5.1568 1.54%
2005-04-29 0 0.065 0.064 0.066 0.060 0.077 97,236,000 6,198,710 0.0637 5.024 4.947 5.101 4.638 5.952 1,257,991 4.9275 -17.72%
2005-04-28 0 0.079 0.079 0.080 0.076 0.081 6,146,000 485,630 0.0790 6.106 6.106 6.184 5.874 6.261 79,514 6.1075 1.28%
2005-04-27 0 0.078 0.076 0.078 0.073 0.078 6,414,000 488,208 0.0761 6.029 5.874 6.029 5.643 6.029 82,981 5.8834 2.63%
2005-04-26 0 0.076 0.075 0.079 0.070 0.086 24,292,000 1,863,990 0.0767 5.874 5.797 6.106 5.411 6.647 314,278 5.9310 -8.43%
2005-04-25 0 0.083 0.083 0.085 0.083 0.088 6,080,000 511,484 0.0841 6.415 6.415 6.570 6.415 6.802 78,660 6.5025 -4.60%
2005-04-22 0 0.087 0.086 0.089 0.083 0.088 6,372,000 548,446 0.0861 6.725 6.647 6.879 6.415 6.802 82,438 6.6528 1.16%
2005-04-21 0 0.086 0.085 0.086 0.083 0.090 7,906,000 684,298 0.0866 6.647 6.570 6.647 6.415 6.957 102,284 6.6902 -3.37%
2005-04-20 0 0.089 0.089 0.090 0.088 0.091 6,410,000 574,412 0.0896 6.879 6.879 6.957 6.802 7.034 82,929 6.9265 -1.11%
2005-04-19 0 0.090 0.090 0.091 0.090 0.093 3,706,000 335,602 0.0906 6.957 6.957 7.034 6.957 7.188 47,946 6.9995 -2.17%
2005-04-18 0 0.092 0.089 0.091 0.090 0.094 5,508,000 503,324 0.0914 7.111 6.879 7.034 6.957 7.266 71,260 7.0632 -4.17%
2005-04-15 0 0.096 0.096 0.097 0.095 0.097 954,000 90,728 0.0951 7.420 7.420 7.498 7.343 7.498 12,342 7.3509 0.00%
2005-04-14 0 0.096 0.095 0.096 0.096 0.097 1,616,000 155,150 0.0960 7.420 7.343 7.420 7.420 7.498 20,907 7.4210 -1.03%
2005-04-13 0 0.097 0.097 0.098 0.096 0.098 1,394,000 135,284 0.0970 7.498 7.498 7.575 7.420 7.575 18,035 7.5012 0.00%
2005-04-12 0 0.097 0.097 0.099 0.095 0.097 1,404,000 134,944 0.0961 7.498 7.498 7.652 7.343 7.498 18,164 7.4291 0.00%
2005-04-11 0 0.097 0.097 0.100 0.097 0.100 3,698,000 363,396 0.0983 7.498 7.498 7.729 7.498 7.729 47,843 7.5956 -2.02%
2005-04-08 0 0.099 0.098 0.099 0.096 0.101 6,974,000 694,586 0.0996 7.652 7.575 7.652 7.420 7.807 90,226 7.6983 -1.00%
2005-04-07 0 0.100 0.099 0.100 0.093 0.104 4,626,000 459,352 0.0993 7.729 7.652 7.729 7.188 8.039 59,849 7.6752 9.89%
2005-04-06 0 0.091 0.091 0.092 0.089 0.093 2,456,000 224,664 0.0915 7.034 7.034 7.111 6.879 7.188 31,775 7.0706 0.00%
2005-04-04 0 0.091 0.089 0.095 0.087 0.091 3,786,000 336,114 0.0888 7.034 6.879 7.343 6.725 7.034 48,981 6.8621 1.11%
2005-04-01 0 0.090 0.089 0.090 0.090 0.092 1,960,000 178,940 0.0913 6.957 6.879 6.957 6.957 7.111 25,358 7.0567 -2.17%
2005-03-31 0 0.092 0.091 0.092 0.090 0.093 4,828,000 440,964 0.0913 7.111 7.034 7.111 6.957 7.188 62,462 7.0597 -1.08%
2005-03-30 0 0.093 0.092 0.094 0.093 0.096 2,132,000 202,492 0.0950 7.188 7.111 7.266 7.188 7.420 27,583 7.3413 -3.12%
2005-03-29 0 0.096 0.095 0.096 0.095 0.099 1,068,000 102,888 0.0963 7.420 7.343 7.420 7.343 7.652 13,817 7.4463 -2.04%
2005-03-24 0 0.098 0.097 0.098 0.096 0.100 1,110,000 107,034 0.0964 7.575 7.498 7.575 7.420 7.729 14,361 7.4533 2.08%
2005-03-23 0 0.096 0.096 0.097 0.096 0.100 3,728,000 363,510 0.0975 7.420 7.420 7.498 7.420 7.729 48,231 7.5369 -3.03%
2005-03-22 0 0.099 0.098 0.100 0.098 0.100 7,214,000 712,688 0.0988 7.652 7.575 7.729 7.575 7.729 93,331 7.6361 -1.98%
2005-03-21 0 0.101 0.100 0.102 0.100 0.103 3,384,000 343,538 0.1015 7.807 7.729 7.884 7.729 7.961 43,781 7.8468 0.00%
2005-03-18 0 0.101 0.100 0.101 0.098 0.102 3,900,000 391,880 0.1005 7.807 7.729 7.807 7.575 7.884 50,456 7.7667 -0.98%
2005-03-17 0 0.102 0.102 0.104 0.101 0.105 4,754,000 493,784 0.1039 7.884 7.884 8.039 7.807 8.116 61,505 8.0284 -2.86%
2005-03-16 0 0.105 0.104 0.106 0.101 0.106 10,990,000 1,132,260 0.1030 8.116 8.039 8.193 7.807 8.193 142,183 7.9634 5.00%
2005-03-15 0 0.100 0.099 0.100 0.098 0.100 3,036,000 301,086 0.0992 7.729 7.652 7.729 7.575 7.729 39,278 7.6655 0.00%
2005-03-14 0 0.100 0.099 0.101 0.098 0.101 5,590,000 554,594 0.0992 7.729 7.652 7.807 7.575 7.807 72,321 7.6685 0.00%
2005-03-11 0 0.100 0.099 0.101 0.099 0.100 1,192,000 119,100 0.0999 7.729 7.652 7.807 7.652 7.729 15,422 7.7230 2.04%
2005-03-10 0 0.098 0.098 0.099 0.098 0.100 6,410,000 632,730 0.0987 7.575 7.575 7.652 7.575 7.729 82,929 7.6297 -2.00%
2005-03-09 0 0.100 0.100 0.101 0.099 0.102 9,389,253 938,869 0.1000 7.729 7.729 7.807 7.652 7.884 121,473 7.7290 -1.96%
2005-03-08 0 0.102 0.101 0.103 0.100 0.103 5,474,000 555,172 0.1014 7.884 7.807 7.961 7.729 7.961 70,820 7.8392 0.00%
2005-03-07 0 0.102 0.100 0.102 0.100 0.103 7,284,000 739,586 0.1015 7.884 7.729 7.884 7.729 7.961 94,237 7.8482 0.99%
2005-03-04 0 0.101 0.101 0.103 0.101 0.109 9,302,000 972,760 0.1046 7.807 7.807 7.961 7.807 8.425 120,345 8.0831 -4.72%
2005-03-03 0 0.106 0.106 0.108 0.106 0.108 5,380,000 576,476 0.1072 8.193 8.193 8.348 8.193 8.348 69,604 8.2823 -0.93%
2005-03-02 0 0.107 0.106 0.107 0.107 0.111 7,074,000 772,572 0.1092 8.271 8.193 8.271 8.271 8.580 91,520 8.4416 -2.73%
2005-03-01 0 0.110 0.109 0.110 0.109 0.112 6,406,000 708,262 0.1106 8.502 8.425 8.502 8.425 8.657 82,878 8.5459 0.00%
2005-02-28 0 0.110 0.110 0.112 0.110 0.113 9,958,000 1,108,066 0.1113 8.502 8.502 8.657 8.502 8.734 128,832 8.6009 -1.79%
2005-02-25 0 0.112 0.110 0.113 0.110 0.116 12,902,000 1,443,380 0.1119 8.657 8.502 8.734 8.502 8.966 166,920 8.6472 -4.27%
2005-02-24 0 0.117 0.116 0.117 0.110 0.117 19,324,000 2,186,510 0.1131 9.043 8.966 9.043 8.502 9.043 250,004 8.7459 6.36%
2005-02-23 0 0.110 0.110 0.111 0.108 0.113 17,602,000 1,954,326 0.1110 8.502 8.502 8.580 8.348 8.734 227,726 8.5819 -2.65%
2005-02-22 0 0.113 0.113 0.114 0.112 0.118 17,610,000 2,007,606 0.1140 8.734 8.734 8.812 8.657 9.121 227,829 8.8119 -2.59%
2005-02-21 0 0.116 0.114 0.116 0.114 0.119 24,754,000 2,879,582 0.1163 8.966 8.812 8.966 8.812 9.198 320,255 8.9915 0.87%
2005-02-18 0 0.115 0.115 0.116 0.108 0.118 26,442,000 3,015,068 0.1140 8.889 8.889 8.966 8.348 9.121 342,093 8.8136 6.48%
2005-02-17 0 0.108 0.107 0.110 0.108 0.112 8,122,000 885,156 0.1090 8.348 8.271 8.502 8.348 8.657 105,078 8.4238 -1.82%
2005-02-16 0 0.110 0.108 0.111 0.108 0.113 8,392,000 921,992 0.1099 8.502 8.348 8.580 8.348 8.734 108,572 8.4920 0.00%
2005-02-15 0 0.110 0.109 0.112 0.108 0.115 9,468,000 1,040,830 0.1099 8.502 8.425 8.657 8.348 8.889 122,492 8.4971 -2.65%
2005-02-14 0 0.113 0.112 0.113 0.112 0.118 11,980,000 1,388,860 0.1159 8.734 8.657 8.734 8.657 9.121 154,991 8.9609 -0.88%
2005-02-08 0 0.114 0.111 0.114 0.105 0.114 4,896,000 530,520 0.1084 8.812 8.580 8.812 8.116 8.812 63,342 8.3755 10.68%
2005-02-07 0 0.103 0.103 0.105 0.103 0.105 7,550,000 783,730 0.1038 7.961 7.961 8.116 7.961 8.116 97,678 8.0236 0.98%
2005-02-04 0 0.102 0.101 0.102 0.099 0.104 7,410,000 745,470 0.1006 7.884 7.807 7.884 7.652 8.039 95,867 7.7761 3.03%
2005-02-03 0 0.099 0.098 0.100 0.098 0.102 7,576,000 751,896 0.0992 7.652 7.575 7.729 7.575 7.884 98,015 7.6713 -1.98%
2005-02-02 0 0.101 0.098 0.101 0.096 0.104 21,194,000 2,103,512 0.0993 7.807 7.575 7.807 7.420 8.039 274,197 7.6715 -2.88%
2005-02-01 0 0.104 0.104 0.105 0.104 0.110 7,170,000 772,652 0.1078 8.039 8.039 8.116 8.039 8.502 92,762 8.3294 -4.59%
2005-01-31 0 0.109 0.108 0.109 0.107 0.115 16,406,000 1,797,444 0.1096 8.425 8.348 8.425 8.271 8.889 212,253 8.4684 -5.22%
2005-01-28 0 0.115 0.114 0.115 0.113 0.118 5,874,000 672,166 0.1144 8.889 8.812 8.889 8.734 9.121 75,995 8.8449 -0.86%
2005-01-27 0 0.116 0.115 0.116 0.114 0.120 15,092,000 1,761,238 0.1167 8.966 8.889 8.966 8.812 9.275 195,253 9.0203 -3.33%
2005-01-26 0 0.120 0.119 0.120 0.118 0.124 7,974,000 961,834 0.1206 9.275 9.198 9.275 9.121 9.585 103,164 9.3234 -0.83%
2005-01-25 0 0.121 0.121 0.122 0.120 0.122 5,892,000 712,036 0.1208 9.353 9.353 9.430 9.275 9.430 76,228 9.3409 -0.82%
2005-01-24 0 0.122 0.122 0.123 0.117 0.128 11,214,000 1,372,210 0.1224 9.430 9.430 9.507 9.043 9.894 145,081 9.4582 -3.94%
2005-01-21 0 0.127 0.127 0.129 0.126 0.128 7,490,000 950,910 0.1270 9.816 9.816 9.971 9.739 9.894 96,902 9.8131 0.00%
2005-01-20 0 0.127 0.127 0.128 0.127 0.129 4,896,000 627,832 0.1282 9.816 9.816 9.894 9.816 9.971 63,342 9.9118 -1.55%
2005-01-19 0 0.129 0.129 0.131 0.128 0.135 14,098,000 1,849,982 0.1312 9.971 9.971 10.13 9.894 10.43 182,393 10.143 -2.27%
2005-01-18 0 0.132 0.131 0.133 0.124 0.133 12,746,000 1,637,136 0.1284 10.20 10.13 10.28 9.585 10.28 164,901 9.9280 4.76%
2005-01-17 0 0.126 0.126 0.127 0.126 0.130 9,340,000 1,187,988 0.1272 9.739 9.739 9.816 9.739 10.05 120,836 9.8314 -2.33%
2005-01-14 0 0.129 0.129 0.130 0.127 0.135 12,264,000 1,580,934 0.1289 9.971 9.971 10.05 9.816 10.43 158,666 9.9639 -1.53%
2005-01-13 0 0.131 0.130 0.131 0.128 0.133 18,968,000 2,479,752 0.1307 10.13 10.05 10.13 9.894 10.28 245,399 10.105 2.34%
2005-01-12 0 0.128 0.125 0.128 0.121 0.135 46,640,000 5,815,708 0.1247 9.894 9.662 9.894 9.353 10.43 603,405 9.6381 -3.03%
2005-01-11 0 0.132 0.131 0.132 0.132 0.148 47,212,000 6,533,278 0.1384 10.20 10.13 10.20 10.20 11.44 610,805 10.696 -7.69%
2005-01-10 0 0.143 0.142 0.144 0.139 0.152 39,493,119 5,727,208 0.1450 11.05 10.98 11.13 10.74 11.75 510,942 11.209 0.70%
2005-01-07 0 0.142 0.141 0.142 0.128 0.186 324,938,000 54,417,794 0.1675 10.98 10.90 10.98 9.894 14.38 4,203,887 12.945 -18.86%
2005-01-06 0 0.175 0.174 0.176 0.135 0.184 292,556,000 49,763,278 0.1701 13.53 13.45 13.60 10.43 14.22 3,784,944 13.148 26.81%
2005-01-05 0 0.138 0.137 0.138 0.135 0.141 21,366,000 2,955,402 0.1383 10.67 10.59 10.67 10.43 10.90 276,423 10.692 -2.82%
2005-01-04 0 0.142 0.141 0.142 0.137 0.144 20,006,000 2,803,110 0.1401 10.98 10.90 10.98 10.59 11.13 258,828 10.830 1.43%
2005-01-03 0 0.140 0.140 0.143 0.136 0.145 29,420,000 4,165,858 0.1416 10.82 10.82 11.05 10.51 11.21 380,621 10.945 1.45%
2004-12-31 0 0.138 0.137 0.138 0.136 0.140 11,732,000 1,615,952 0.1377 10.67 10.59 10.67 10.51 10.82 151,783 10.646 1.47%
2004-12-30 0 0.136 0.135 0.137 0.134 0.141 6,868,000 932,386 0.1358 10.51 10.43 10.59 10.36 10.90 88,855 10.493 1.49%
2004-12-29 0 0.134 0.134 0.136 0.133 0.140 18,274,000 2,478,570 0.1356 10.36 10.36 10.51 10.28 10.82 236,420 10.484 -3.60%
2004-12-28 0 0.139 0.138 0.140 0.134 0.142 23,580,000 3,287,808 0.1394 10.74 10.67 10.82 10.36 10.98 305,066 10.777 5.30%
2004-12-24 0 0.132 0.132 0.134 0.130 0.139 8,818,000 1,172,932 0.1330 10.20 10.20 10.36 10.05 10.74 114,083 10.281 -0.75%
2004-12-23 0 0.133 0.133 0.135 0.132 0.139 37,348,000 5,070,180 0.1358 10.28 10.28 10.43 10.20 10.74 483,190 10.493 2.31%
2004-12-22 0 0.130 0.130 0.131 0.128 0.145 67,840,000 9,162,702 0.1351 10.05 10.05 10.13 9.894 11.21 877,680 10.440 -9.09%
2004-12-21 0 0.143 0.142 0.143 0.138 0.175 183,086,000 29,016,608 0.1585 11.05 10.98 11.05 10.67 13.53 2,368,676 12.250 -12.27%
2004-12-20 0 0.163 0.162 0.163 0.134 0.181 635,348,000 101,803,244 0.1602 12.60 12.52 12.60 10.36 13.99 8,219,817 12.385 24.43%
2004-12-17 0 0.131 0.131 0.132 0.111 0.132 114,288,000 14,162,314 0.1239 10.13 10.13 10.20 8.580 10.20 1,478,601 9.5782 19.09%
2004-12-16 0 0.110 0.109 0.111 0.108 0.112 4,242,000 467,418 0.1102 8.502 8.425 8.580 8.348 8.657 54,881 8.5170 0.92%
2004-12-15 0 0.109 0.108 0.110 0.109 0.112 11,030,000 1,214,898 0.1101 8.425 8.348 8.502 8.425 8.657 142,701 8.5136 -0.91%
2004-12-14 0 0.110 0.107 0.111 0.108 0.112 6,358,000 691,742 0.1088 8.502 8.271 8.580 8.348 8.657 82,257 8.4096 -0.90%
2004-12-13 0 0.111 0.108 0.111 0.108 0.112 3,054,000 335,504 0.1099 8.580 8.348 8.580 8.348 8.657 39,511 8.4914 0.91%
2004-12-10 0 0.110 0.107 0.110 0.107 0.110 6,780,000 737,574 0.1088 8.502 8.271 8.502 8.271 8.502 87,716 8.4086 0.00%
2004-12-09 0 0.110 0.108 0.110 0.106 0.111 7,260,000 784,632 0.1081 8.502 8.348 8.502 8.193 8.580 93,926 8.3537 0.00%
2004-12-08 0 0.110 0.109 0.110 0.109 0.114 8,082,000 905,204 0.1120 8.502 8.425 8.502 8.425 8.812 104,561 8.6572 -1.79%
2004-12-07 0 0.112 0.111 0.112 0.111 0.113 4,832,000 539,422 0.1116 8.657 8.580 8.657 8.580 8.734 62,514 8.6288 -0.88%
2004-12-06 0 0.113 0.113 0.114 0.113 0.116 3,156,000 362,372 0.1148 8.734 8.734 8.812 8.734 8.966 40,831 8.8750 0.89%
2004-12-03 0 0.112 0.112 0.113 0.112 0.117 22,480,000 2,554,450 0.1136 8.657 8.657 8.734 8.657 9.043 290,835 8.7832 -3.45%
2004-12-02 0 0.116 0.115 0.116 0.116 0.120 22,130,000 2,603,384 0.1176 8.966 8.889 8.966 8.966 9.275 286,307 9.0930 2.65%
2004-12-01 0 0.113 0.111 0.112 0.110 0.117 13,526,000 1,508,706 0.1115 8.734 8.580 8.657 8.502 9.043 174,993 8.6215 -1.74%
2004-11-30 0 0.115 0.115 0.118 0.115 0.120 21,924,000 2,548,100 0.1162 8.889 8.889 9.121 8.889 9.275 283,642 8.9835 -3.36%
2004-11-29 0 0.119 0.118 0.120 0.116 0.122 55,300,000 6,567,734 0.1188 9.198 9.121 9.275 8.966 9.430 715,444 9.1799 0.00%
2004-11-26 0 0.119 0.119 0.120 0.115 0.124 63,780,000 7,640,660 0.1198 9.198 9.198 9.275 8.889 9.585 825,154 9.2597 6.25%
2004-11-25 0 0.112 0.109 0.112 0.103 0.120 46,700,000 5,190,290 0.1111 8.657 8.425 8.657 7.961 9.275 604,181 8.5906 -5.08%
2004-11-24 0 0.118 0.118 0.119 0.115 0.125 43,706,000 5,228,406 0.1196 9.121 9.121 9.198 8.889 9.662 565,447 9.2465 -4.84%
2004-11-23 0 0.124 0.122 0.124 0.120 0.131 82,850,000 10,379,570 0.1253 9.585 9.430 9.585 9.275 10.13 1,071,872 9.6836 2.48%
2004-11-22 0 0.121 0.120 0.121 0.104 0.124 125,566,000 14,738,998 0.1174 9.353 9.275 9.353 8.039 9.585 1,624,511 9.0729 14.15%
2004-11-19 0 0.106 0.105 0.106 0.100 0.106 25,898,000 2,668,742 0.1030 8.193 8.116 8.193 7.729 8.193 335,055 7.9651 7.07%
2004-11-18 0 0.099 0.099 0.100 0.099 0.101 12,778,000 1,274,474 0.0997 7.652 7.652 7.729 7.652 7.807 165,315 7.7093 -1.98%
2004-11-17 0 0.101 0.100 0.101 0.098 0.104 20,070,000 2,022,266 0.1008 7.807 7.729 7.807 7.575 8.039 259,656 7.7883 3.06%
2004-11-16 0 0.098 0.097 0.098 0.097 0.110 58,080,000 5,968,284 0.1028 7.575 7.498 7.575 7.498 8.502 751,410 7.9428 -6.67%
2004-11-15 0 0.105 0.105 0.106 0.090 0.110 133,484,000 13,523,684 0.1013 8.116 8.116 8.193 6.957 8.502 1,726,950 7.8310 15.38%
2004-11-12 0 0.091 0.089 0.091 0.089 0.091 8,338,000 750,450 0.0900 7.034 6.879 7.034 6.879 7.034 107,873 6.9568 0.00%
2004-11-11 0 0.091 0.089 0.091 0.089 0.091 2,918,000 262,176 0.0898 7.034 6.879 7.034 6.879 7.034 37,752 6.9448 0.00%
2004-11-10 0 0.091 0.088 0.091 0.088 0.091 9,920,000 892,630 0.0900 7.034 6.802 7.034 6.802 7.034 128,340 6.9552 1.11%
2004-11-09 0 0.090 0.088 0.090 0.088 0.090 4,164,000 368,240 0.0884 6.957 6.802 6.957 6.802 6.957 53,872 6.8355 0.00%
2004-11-08 0 0.090 0.088 0.090 0.088 0.091 15,446,000 1,383,634 0.0896 6.957 6.802 6.957 6.802 7.034 199,833 6.9240 1.12%
2004-11-05 0 0.089 0.089 0.090 0.089 0.091 10,806,000 970,332 0.0898 6.879 6.879 6.957 6.879 7.034 139,803 6.9407 1.14%
2004-11-04 0 0.088 0.087 0.088 0.087 0.091 7,468,000 663,624 0.0889 6.802 6.725 6.802 6.725 7.034 96,617 6.8686 -1.12%
2004-11-03 0 0.089 0.088 0.090 0.088 0.093 17,660,000 1,607,492 0.0910 6.879 6.802 6.957 6.802 7.188 228,476 7.0357 -3.26%
2004-11-02 0 0.092 0.091 0.092 0.085 0.092 30,962,000 2,788,972 0.0901 7.111 7.034 7.111 6.570 7.111 400,571 6.9625 8.24%
2004-11-01 0 0.085 0.085 0.086 0.084 0.087 4,264,000 362,346 0.0850 6.570 6.570 6.647 6.493 6.725 55,166 6.5683 0.00%
2004-10-29 0 0.085 0.085 0.087 0.085 0.087 2,704,000 232,560 0.0860 6.570 6.570 6.725 6.570 6.725 34,983 6.6478 -2.30%
2004-10-28 0 0.087 0.085 0.087 0.085 0.088 5,608,000 485,616 0.0866 6.725 6.570 6.725 6.570 6.802 72,554 6.6932 1.16%
2004-10-27 0 0.086 0.084 0.086 0.084 0.088 4,840,000 412,224 0.0852 6.647 6.493 6.647 6.493 6.802 62,618 6.5832 -1.15%
2004-10-26 0 0.087 0.086 0.088 0.085 0.087 1,850,000 158,920 0.0859 6.725 6.647 6.802 6.570 6.725 23,934 6.6398 2.35%
2004-10-25 0 0.085 0.085 0.087 0.085 0.089 2,766,000 239,238 0.0865 6.570 6.570 6.725 6.570 6.879 35,785 6.6854 -4.49%
2004-10-21 0 0.089 0.088 0.089 0.088 0.091 2,608,000 232,692 0.0892 6.879 6.802 6.879 6.802 7.034 33,741 6.8964 -2.20%
2004-10-20 0 0.091 0.089 0.091 0.088 0.092 12,312,000 1,115,034 0.0906 7.034 6.879 7.034 6.802 7.111 159,287 7.0002 1.11%
2004-10-19 0 0.090 0.089 0.090 0.086 0.090 2,842,000 248,172 0.0873 6.957 6.879 6.957 6.647 6.957 36,768 6.7496 4.65%
2004-10-18 0 0.086 0.085 0.088 0.085 0.088 2,890,000 253,294 0.0876 6.647 6.570 6.802 6.570 6.802 37,389 6.7745 -2.27%
2004-10-15 0 0.088 0.088 0.089 0.087 0.088 2,210,000 192,790 0.0872 6.802 6.802 6.879 6.725 6.802 28,592 6.7428 1.15%
2004-10-14 0 0.087 0.087 0.089 0.087 0.089 4,378,000 383,242 0.0875 6.725 6.725 6.879 6.725 6.879 56,640 6.7662 -1.14%
2004-10-13 0 0.088 0.088 0.090 0.088 0.091 8,714,000 771,164 0.0885 6.802 6.802 6.957 6.802 7.034 112,737 6.8404 -2.22%
2004-10-12 0 0.090 0.089 0.090 0.089 0.092 11,108,000 995,204 0.0896 6.957 6.879 6.957 6.879 7.111 143,710 6.9251 -1.10%
2004-10-11 0 0.091 0.090 0.091 0.088 0.091 17,134,000 1,533,148 0.0895 7.034 6.957 7.034 6.802 7.034 221,671 6.9163 3.41%
2004-10-08 0 0.088 0.087 0.088 0.086 0.088 27,318,000 2,394,020 0.0876 6.802 6.725 6.802 6.647 6.802 353,427 6.7737 -1.12%
2004-10-07 0 0.089 0.089 0.090 0.089 0.090 10,920,000 975,770 0.0894 6.879 6.879 6.957 6.879 6.957 141,278 6.9068 -2.20%
2004-10-06 0 0.091 0.090 0.091 0.089 0.093 24,736,000 2,236,656 0.0904 7.034 6.957 7.034 6.879 7.188 320,022 6.9891 -2.15%
2004-10-05 0 0.093 0.091 0.093 0.091 0.096 52,156,000 4,909,600 0.0941 7.188 7.034 7.188 7.034 7.420 674,768 7.2760 -1.06%
2004-10-04 0 0.094 0.094 0.095 0.090 0.097 65,118,000 6,099,768 0.0937 7.266 7.266 7.343 6.957 7.498 842,464 7.2404 6.82%
2004-09-30 0 0.088 0.090 0.091 0.082 0.091 33,554,000 2,879,592 0.0858 6.802 6.957 7.034 6.338 7.034 434,105 6.6334 7.32%
2004-09-28 0 0.082 0.081 0.082 0.080 0.083 5,550,000 454,322 0.0819 6.338 6.261 6.338 6.184 6.415 71,803 6.3273 -1.20%
2004-09-27 0 0.083 0.082 0.083 0.079 0.084 12,070,000 984,412 0.0816 6.415 6.338 6.415 6.106 6.493 156,156 6.3040 0.00%
2004-09-24 0 0.083 0.083 0.084 0.081 0.085 7,162,000 596,798 0.0833 6.415 6.415 6.493 6.261 6.570 92,658 6.4408 -1.19%
2004-09-23 0 0.084 0.084 0.085 0.083 0.085 7,464,000 626,720 0.0840 6.493 6.493 6.570 6.415 6.570 96,566 6.4901 -1.18%
2004-09-22 0 0.085 0.084 0.085 0.084 0.086 13,078,000 1,110,896 0.0849 6.570 6.493 6.570 6.493 6.647 169,197 6.5657 -1.16%
2004-09-21 0 0.086 0.085 0.086 0.085 0.087 11,368,000 972,100 0.0855 6.647 6.570 6.647 6.570 6.725 147,074 6.6096 1.18%
2004-09-20 0 0.085 0.085 0.086 0.084 0.087 11,022,000 938,220 0.0851 6.570 6.570 6.647 6.493 6.725 142,597 6.5795 -1.16%
2004-09-17 0 0.086 0.084 0.086 0.084 0.088 33,254,000 2,865,302 0.0862 6.647 6.493 6.647 6.493 6.802 430,224 6.6600 1.18%
2004-09-16 0 0.085 0.085 0.086 0.085 0.088 15,662,000 1,348,682 0.0861 6.570 6.570 6.647 6.570 6.802 202,627 6.6560 0.00%
2004-09-15 0 0.085 0.085 0.086 0.083 0.088 11,170,000 946,552 0.0847 6.570 6.570 6.647 6.415 6.802 144,512 6.5500 -1.16%
2004-09-14 0 0.086 0.086 0.087 0.086 0.092 53,696,000 4,730,450 0.0881 6.647 6.647 6.725 6.647 7.111 694,692 6.8094 -6.52%
2004-09-13 0 0.092 0.091 0.092 0.081 0.092 60,510,000 5,282,594 0.0873 7.111 7.034 7.111 6.261 7.111 782,848 6.7479 10.84%
2004-09-10 0 0.083 0.082 0.083 0.076 0.083 27,220,000 2,199,930 0.0808 6.415 6.338 6.415 5.874 6.415 352,159 6.2470 10.67%
2004-09-09 0 0.075 0.075 0.077 0.074 0.076 3,600,000 271,100 0.0753 5.797 5.797 5.952 5.720 5.874 46,575 5.8207 -1.32%
2004-09-08 0 0.076 0.076 0.077 0.075 0.077 5,300,000 402,530 0.0759 5.874 5.874 5.952 5.797 5.952 68,569 5.8705 0.00%
2004-09-07 0 0.076 0.075 0.076 0.074 0.077 3,620,000 273,292 0.0755 5.874 5.797 5.874 5.720 5.952 46,834 5.8354 1.33%
2004-09-06 0 0.075 0.075 0.076 0.074 0.077 4,586,000 344,026 0.0750 5.797 5.797 5.874 5.720 5.952 59,331 5.7984 0.00%
2004-09-03 0 0.075 0.074 0.075 0.071 0.076 11,192,000 817,948 0.0731 5.797 5.720 5.797 5.488 5.874 144,797 5.6489 -1.32%
2004-09-02 0 0.076 0.075 0.077 0.075 0.078 11,098,000 843,008 0.0760 5.874 5.797 5.952 5.797 6.029 143,580 5.8713 -1.30%
2004-09-01 0 0.077 0.076 0.077 0.076 0.079 7,612,000 587,974 0.0772 5.952 5.874 5.952 5.874 6.106 98,480 5.9705 0.00%
2004-08-31 0 0.077 0.077 0.079 0.075 0.081 13,396,000 1,042,276 0.0778 5.952 5.952 6.106 5.797 6.261 173,311 6.0139 -4.94%
2004-08-30 0 0.081 0.080 0.081 0.080 0.083 4,120,000 332,706 0.0808 6.261 6.184 6.261 6.184 6.415 53,303 6.2418 0.00%
2004-08-27 0 0.081 0.081 0.082 0.079 0.084 8,636,000 702,132 0.0813 6.261 6.261 6.338 6.106 6.493 111,728 6.2843 -2.41%
2004-08-26 0 0.083 0.083 0.084 0.078 0.086 37,872,000 3,153,828 0.0833 6.415 6.415 6.493 6.029 6.647 489,969 6.4368 6.41%
2004-08-25 0 0.078 0.077 0.078 0.075 0.078 6,686,000 513,462 0.0768 6.029 5.952 6.029 5.797 6.029 86,500 5.9360 4.00%
2004-08-24 0 0.075 0.075 0.076 0.073 0.075 5,338,000 397,012 0.0744 5.797 5.797 5.874 5.643 5.797 69,060 5.7488 2.74%
2004-08-23 0 0.073 0.073 0.075 0.073 0.076 1,452,000 109,496 0.0754 5.643 5.643 5.797 5.643 5.874 18,785 5.8288 -3.95%
2004-08-20 0 0.076 0.076 0.077 0.075 0.079 12,112,000 922,022 0.0761 5.874 5.874 5.952 5.797 6.106 156,699 5.8840 -3.80%
2004-08-19 0 0.079 0.078 0.079 0.073 0.081 42,024,000 3,299,296 0.0785 6.106 6.029 6.106 5.643 6.261 543,686 6.0684 5.33%
2004-08-18 0 0.075 0.074 0.075 0.064 0.075 58,386,000 4,158,634 0.0712 5.797 5.720 5.797 4.947 5.797 755,369 5.5054 17.19%
2004-08-17 0 0.064 0.064 0.065 0.063 0.064 10,274,000 654,492 0.0637 4.947 4.947 5.024 4.870 4.947 132,920 4.9240 0.00%
2004-08-16 0 0.064 0.063 0.064 0.059 0.067 27,564,000 1,741,248 0.0632 4.947 4.870 4.947 4.560 5.179 356,609 4.8828 -4.48%
2004-08-13 0 0.067 0.067 0.068 0.066 0.073 23,608,000 1,602,552 0.0679 5.179 5.179 5.256 5.101 5.643 305,429 5.2469 -4.29%
2004-08-12 0 0.070 0.069 0.071 0.065 0.081 42,098,000 2,963,286 0.0704 5.411 5.333 5.488 5.024 6.261 544,643 5.4408 -13.58%
2004-08-11 0 0.081 0.081 0.082 0.081 0.084 8,168,000 668,846 0.0819 6.261 6.261 6.338 6.261 6.493 105,674 6.3294 -2.41%
2004-08-10 0 0.083 0.083 0.084 0.082 0.085 4,400,000 364,718 0.0829 6.415 6.415 6.493 6.338 6.570 56,925 6.4070 -2.35%
2004-08-09 0 0.085 0.084 0.085 0.082 0.085 13,874,000 1,161,350 0.0837 6.570 6.493 6.570 6.338 6.570 179,495 6.4701 0.00%
2004-08-06 0 0.085 0.084 0.085 0.078 0.086 17,522,000 1,407,412 0.0803 6.570 6.493 6.570 6.029 6.647 226,691 6.2085 3.66%
2004-08-05 0 0.082 0.080 0.082 0.079 0.086 42,066,000 3,426,100 0.0814 6.338 6.184 6.338 6.106 6.647 544,229 6.2953 -4.65%
2004-08-04 0 0.086 0.085 0.086 0.084 0.093 43,892,000 3,822,544 0.0871 6.647 6.570 6.647 6.493 7.188 567,853 6.7316 -3.37%
2004-08-03 0 0.089 0.088 0.090 0.087 0.098 81,330,000 7,429,868 0.0914 6.879 6.802 6.957 6.725 7.575 1,052,207 7.0612 -3.26%
2004-08-02 0 0.092 0.092 0.093 0.078 0.143 298,559,000 28,051,309 0.0940 7.111 7.111 7.188 6.029 11.05 3,862,608 7.2623 -37.41%
2004-07-30 0 0.147 0.145 0.146 0.144 0.151 28,908,000 4,248,800 0.1470 11.36 11.21 11.29 11.13 11.67 373,997 11.361 -2.00%
2004-07-29 0 0.150 0.149 0.150 0.148 0.155 13,994,000 2,110,360 0.1508 11.59 11.52 11.59 11.44 11.98 181,047 11.656 -2.60%
2004-07-28 0 0.154 0.153 0.154 0.153 0.156 9,114,000 1,410,272 0.1547 11.90 11.83 11.90 11.83 12.06 117,912 11.960 0.00%
2004-07-27 0 0.154 0.153 0.154 0.153 0.157 11,840,000 1,820,290 0.1537 11.90 11.83 11.90 11.83 12.14 153,180 11.883 -0.65%
2004-07-26 0 0.155 0.154 0.155 0.155 0.157 4,294,000 668,170 0.1556 11.98 11.90 11.98 11.98 12.14 55,554 12.027 -1.27%
2004-07-23 0 0.157 0.157 0.158 0.152 0.161 34,708,000 5,411,280 0.1559 12.14 12.14 12.21 11.75 12.44 449,035 12.051 -1.87%
2004-07-22 0 0.160 0.159 0.160 0.159 0.162 22,986,000 3,687,422 0.1604 12.37 12.29 12.37 12.29 12.52 297,381 12.400 -1.23%
2004-07-21 0 0.162 0.162 0.164 0.162 0.164 22,486,000 3,655,304 0.1626 12.52 12.52 12.68 12.52 12.68 290,913 12.565 0.00%
2004-07-20 0 0.162 0.161 0.163 0.161 0.163 19,496,000 3,145,012 0.1613 12.52 12.44 12.60 12.44 12.60 252,230 12.469 -0.61%
2004-07-19 0 0.163 0.163 0.164 0.159 0.173 47,406,000 7,722,996 0.1629 12.60 12.60 12.68 12.29 13.37 613,315 12.592 -5.78%
2004-07-16 0 0.173 0.171 0.173 0.171 0.178 25,092,000 4,360,824 0.1738 13.37 13.22 13.37 13.22 13.76 324,628 13.433 -3.89%
2004-07-15 0 0.180 0.179 0.180 0.178 0.182 21,362,000 3,846,570 0.1801 13.91 13.84 13.91 13.76 14.07 276,371 13.918 -0.55%
2004-07-14 0 0.181 0.180 0.181 0.177 0.182 27,744,000 4,980,318 0.1795 13.99 13.91 13.99 13.68 14.07 358,938 13.875 4.62%
2004-07-13 0 0.173 0.173 0.175 0.172 0.176 3,210,000 557,558 0.1737 13.37 13.37 13.53 13.29 13.60 41,529 13.426 -1.70%
2004-07-12 0 0.176 0.176 0.178 0.175 0.180 6,068,000 1,072,050 0.1767 13.60 13.60 13.76 13.53 13.91 78,505 13.656 -1.12%
2004-07-09 0 0.178 0.176 0.178 0.176 0.180 3,708,000 658,444 0.1776 13.76 13.60 13.76 13.60 13.91 47,972 13.726 1.14%
2004-07-08 0 0.176 0.176 0.179 0.175 0.180 5,794,000 1,031,600 0.1780 13.60 13.60 13.84 13.53 13.91 74,960 13.762 -1.12%
2004-07-07 0 0.178 0.178 0.180 0.178 0.181 7,172,000 1,284,024 0.1790 13.76 13.76 13.91 13.76 13.99 92,788 13.838 0.00%
2004-07-06 0 0.178 0.178 0.179 0.178 0.180 7,438,000 1,331,634 0.1790 13.76 13.76 13.84 13.76 13.91 96,229 13.838 -1.11%
2004-07-05 0 0.180 0.179 0.182 0.176 0.182 6,950,000 1,249,678 0.1798 13.91 13.84 14.07 13.60 14.07 89,916 13.898 0.56%
2004-07-02 0 0.179 0.179 0.181 0.178 0.185 8,130,000 1,459,152 0.1795 13.84 13.84 13.99 13.76 14.30 105,182 13.873 -3.24%
2004-06-30 0 0.185 0.184 0.185 0.182 0.190 22,362,000 4,159,598 0.1860 14.30 14.22 14.30 14.07 14.69 289,308 14.378 2.21%
2004-06-29 0 0.181 0.180 0.182 0.178 0.182 15,696,000 2,826,020 0.1800 13.99 13.91 14.07 13.76 14.07 203,067 13.917 -0.55%
2004-06-28 0 0.182 0.182 0.183 0.182 0.188 12,664,000 2,332,110 0.1842 14.07 14.07 14.14 14.07 14.53 163,841 14.234 -3.19%
2004-06-25 0 0.188 0.187 0.188 0.176 0.190 17,826,000 3,265,082 0.1832 14.53 14.45 14.53 13.60 14.69 230,624 14.158 4.44%
2004-06-24 0 0.180 0.179 0.180 0.172 0.181 16,450,000 2,941,540 0.1788 13.91 13.84 13.91 13.29 13.99 212,822 13.822 4.65%
2004-06-23 0 0.172 0.172 0.173 0.172 0.173 4,334,000 745,508 0.1720 13.29 13.29 13.37 13.29 13.37 56,071 13.296 0.00%
2004-06-21 0 0.172 0.171 0.172 0.169 0.172 18,300,000 3,129,330 0.1710 13.29 13.22 13.29 13.06 13.29 236,756 13.218 1.18%
2004-06-18 0 0.170 0.171 0.172 0.167 0.171 31,496,000 5,299,704 0.1683 13.14 13.22 13.29 12.91 13.22 407,480 13.006 -0.58%
2004-06-17 0 0.171 0.171 0.172 0.167 0.172 19,150,000 3,238,262 0.1691 13.22 13.22 13.29 12.91 13.29 247,753 13.071 0.00%
2004-06-16 0 0.171 0.170 0.171 0.170 0.174 9,698,000 1,653,146 0.1705 13.22 13.14 13.22 13.14 13.45 125,468 13.176 0.00%
2004-06-15 0 0.171 0.171 0.172 0.170 0.173 9,590,000 1,648,896 0.1719 13.22 13.22 13.29 13.14 13.37 124,071 13.290 0.00%
2004-06-14 0 0.171 0.170 0.172 0.170 0.192 61,382,000 10,961,692 0.1786 13.22 13.14 13.29 13.14 14.84 794,130 13.803 -10.00%
2004-06-11 0 0.190 0.189 0.190 0.186 0.191 32,558,000 6,141,234 0.1886 14.69 14.61 14.69 14.38 14.76 421,219 14.580 1.06%
2004-06-10 0 0.188 0.187 0.190 0.184 0.190 40,995,000 7,680,250 0.1873 14.53 14.45 14.69 14.22 14.69 530,373 14.481 2.17%
2004-06-09 0 0.184 0.184 0.185 0.179 0.185 30,446,000 5,535,238 0.1818 14.22 14.22 14.30 13.84 14.30 393,895 14.053 1.66%
2004-06-08 0 0.181 0.180 0.182 0.177 0.188 47,546,000 8,563,272 0.1801 13.99 13.91 14.07 13.68 14.53 615,127 13.921 -2.69%
2004-06-07 0 0.186 0.185 0.186 0.172 0.187 48,924,000 8,774,300 0.1793 14.38 14.30 14.38 13.29 14.45 632,954 13.862 9.41%
2004-06-04 0 0.170 0.169 0.170 0.170 0.172 8,354,000 1,423,266 0.1704 13.14 13.06 13.14 13.14 13.29 108,080 13.169 0.59%
2004-06-03 0 0.169 0.168 0.170 0.167 0.172 17,362,000 2,929,016 0.1687 13.06 12.99 13.14 12.91 13.29 224,621 13.040 -1.74%
2004-06-02 0 0.172 0.170 0.172 0.170 0.176 49,020,000 8,438,672 0.1721 13.29 13.14 13.29 13.14 13.60 634,196 13.306 -1.71%
2004-06-01 0 0.175 0.175 0.176 0.166 0.175 29,780,000 5,046,806 0.1695 13.53 13.53 13.60 12.83 13.53 385,279 13.099 4.17%
2004-05-31 0 0.168 0.168 0.169 0.167 0.173 22,700,000 3,836,110 0.1690 12.99 12.99 13.06 12.91 13.37 293,681 13.062 -2.33%
2004-05-28 0 0.172 0.172 0.173 0.167 0.174 62,584,000 10,706,678 0.1711 13.29 13.29 13.37 12.91 13.45 809,681 13.223 2.38%
2004-05-27 0 0.168 0.168 0.169 0.160 0.169 50,738,000 8,303,656 0.1637 12.99 12.99 13.06 12.37 13.06 656,423 12.650 5.66%
2004-05-25 0 0.159 0.159 0.160 0.158 0.160 3,974,000 632,530 0.1592 12.29 12.29 12.37 12.21 12.37 51,414 12.303 -1.24%
2004-05-24 0 0.161 0.160 0.161 0.159 0.162 12,038,000 1,932,590 0.1605 12.44 12.37 12.44 12.29 12.52 155,742 12.409 1.26%
2004-05-21 0 0.159 0.159 0.160 0.159 0.160 5,390,000 858,034 0.1592 12.29 12.29 12.37 12.29 12.37 69,733 12.305 0.63%
2004-05-20 0 0.158 0.158 0.159 0.158 0.162 6,480,000 1,030,420 0.1590 12.21 12.21 12.29 12.21 12.52 83,835 12.291 -2.47%
2004-05-19 0 0.162 0.161 0.162 0.158 0.165 26,244,000 4,233,070 0.1613 12.52 12.44 12.52 12.21 12.75 339,532 12.467 2.53%
2004-05-18 0 0.158 0.157 0.158 0.155 0.162 13,814,000 2,172,812 0.1573 12.21 12.14 12.21 11.98 12.52 178,719 12.158 -1.25%
2004-05-17 0 0.160 0.160 0.161 0.159 0.166 19,802,000 3,214,576 0.1623 12.37 12.37 12.44 12.29 12.83 256,188 12.548 -3.61%
2004-05-14 0 0.166 0.165 0.166 0.165 0.171 11,308,000 1,893,772 0.1675 12.83 12.75 12.83 12.75 13.22 146,297 12.945 -0.60%
2004-05-13 0 0.167 0.166 0.167 0.163 0.167 6,114,000 1,008,760 0.1650 12.91 12.83 12.91 12.60 12.91 79,100 12.753 2.45%
2004-05-12 0 0.163 0.163 0.164 0.163 0.166 8,874,000 1,457,656 0.1643 12.60 12.60 12.68 12.60 12.83 114,807 12.697 -0.61%
2004-05-11 0 0.164 0.163 0.164 0.162 0.166 10,026,000 1,639,564 0.1635 12.68 12.60 12.68 12.52 12.83 129,711 12.640 0.61%
2004-05-10 0 0.163 0.163 0.165 0.162 0.169 14,214,000 2,337,182 0.1644 12.60 12.60 12.75 12.52 13.06 183,894 12.709 -3.55%
2004-05-07 0 0.169 0.169 0.170 0.168 0.170 10,464,000 1,769,518 0.1691 13.06 13.06 13.14 12.99 13.14 135,378 13.071 -0.59%
2004-05-06 0 0.170 0.169 0.173 0.170 0.173 9,366,000 1,601,448 0.1710 13.14 13.06 13.37 13.14 13.37 121,173 13.216 0.00%
2004-05-05 0 0.170 0.170 0.172 0.169 0.175 12,244,000 2,102,678 0.1717 13.14 13.14 13.29 13.06 13.53 158,407 13.274 -0.58%
2004-05-04 0 0.171 0.170 0.172 0.167 0.175 12,506,000 2,155,834 0.1724 13.22 13.14 13.29 12.91 13.53 161,796 13.324 2.40%
2004-05-03 0 0.167 0.167 0.169 0.167 0.174 8,900,000 1,507,774 0.1694 12.91 12.91 13.06 12.91 13.45 115,144 13.095 -4.02%
2004-04-30 0 0.174 0.171 0.174 0.164 0.174 16,630,000 2,814,630 0.1693 13.45 13.22 13.45 12.68 13.45 215,151 13.082 -0.57%
2004-04-29 0 0.175 0.175 0.177 0.175 0.186 18,700,000 3,318,394 0.1775 13.53 13.53 13.68 13.53 14.38 241,931 13.716 -7.41%
2004-04-28 0 0.189 0.187 0.190 0.187 0.190 6,526,000 1,231,750 0.1887 14.61 14.45 14.69 14.45 14.69 84,430 14.589 0.00%
2004-04-27 0 0.189 0.189 0.190 0.187 0.190 3,680,000 691,780 0.1880 14.61 14.61 14.69 14.45 14.69 47,610 14.530 0.53%
2004-04-26 0 0.188 0.188 0.190 0.187 0.197 21,832,000 4,175,670 0.1913 14.53 14.53 14.69 14.45 15.23 282,452 14.784 -2.59%
2004-04-23 0 0.193 0.192 0.193 0.192 0.196 11,198,000 2,174,236 0.1942 14.92 14.84 14.92 14.84 15.15 144,874 15.008 0.52%
2004-04-22 0 0.192 0.192 0.193 0.189 0.198 22,292,000 4,302,030 0.1930 14.84 14.84 14.92 14.61 15.30 288,403 14.917 -1.54%
2004-04-21 0 0.195 0.195 0.196 0.195 0.200 14,058,000 2,766,508 0.1968 15.07 15.07 15.15 15.07 15.46 181,875 15.211 -2.99%
2004-04-20 0 0.201 0.200 0.202 0.198 0.203 36,995,000 7,424,246 0.2007 15.54 15.46 15.61 15.30 15.69 478,623 15.512 1.01%
2004-04-19 0 0.199 0.199 0.200 0.190 0.200 36,366,000 7,141,584 0.1964 15.38 15.38 15.46 14.69 15.46 470,485 15.179 4.74%
2004-04-16 0 0.190 0.189 0.192 0.188 0.192 6,488,000 1,234,202 0.1902 14.69 14.61 14.84 14.53 14.84 83,939 14.704 1.06%
2004-04-15 0 0.188 0.187 0.189 0.185 0.189 6,582,000 1,230,588 0.1870 14.53 14.45 14.61 14.30 14.61 85,155 14.451 0.53%
2004-04-14 0 0.187 0.187 0.189 0.186 0.190 4,834,000 911,968 0.1887 14.45 14.45 14.61 14.38 14.69 62,540 14.582 -1.06%
2004-04-13 0 0.189 0.188 0.189 0.187 0.195 2,898,000 552,134 0.1905 14.61 14.53 14.61 14.45 15.07 37,493 14.726 -2.07%
2004-04-08 0 0.193 0.192 0.193 0.188 0.194 8,904,000 1,693,186 0.1902 14.92 14.84 14.92 14.53 15.00 115,196 14.698 1.58%
2004-04-07 0 0.190 0.189 0.192 0.190 0.196 3,240,000 622,242 0.1921 14.69 14.61 14.84 14.69 15.15 41,918 14.844 -2.06%
2004-04-06 0 0.194 0.193 0.194 0.189 0.197 17,354,000 3,358,800 0.1935 15.00 14.92 15.00 14.61 15.23 224,517 14.960 2.65%
2004-04-02 0 0.189 0.188 0.191 0.187 0.191 23,356,000 4,401,780 0.1885 14.61 14.53 14.76 14.45 14.76 302,168 14.567 1.07%
2004-04-01 0 0.187 0.187 0.188 0.187 0.191 15,522,000 2,915,054 0.1878 14.45 14.45 14.53 14.45 14.76 200,816 14.516 1.08%
2004-03-31 0 0.185 0.185 0.187 0.185 0.194 17,496,000 3,305,478 0.1889 14.30 14.30 14.45 14.30 15.00 226,355 14.603 -3.65%
2004-03-30 0 0.192 0.191 0.193 0.190 0.197 17,284,000 3,320,914 0.1921 14.84 14.76 14.92 14.69 15.23 223,612 14.851 -2.54%
2004-03-29 0 0.197 0.196 0.197 0.197 0.204 18,144,000 3,618,612 0.1994 15.23 15.15 15.23 15.23 15.77 234,738 15.416 -3.43%
2004-03-26 0 0.204 0.203 0.205 0.195 0.205 27,920,000 5,583,690 0.2000 15.77 15.69 15.85 15.07 15.85 361,215 15.458 0.99%
2004-03-25 0 0.202 0.201 0.202 0.198 0.208 59,050,000 12,085,274 0.2047 15.61 15.54 15.61 15.30 16.08 763,960 15.819 -2.42%
2004-03-24 0 0.207 0.207 0.208 0.202 0.220 127,206,000 26,229,266 0.2062 16.00 16.00 16.08 15.61 17.00 1,645,728 15.938 -5.48%
2004-03-23 0 0.219 0.218 0.219 0.215 0.219 50,588,000 11,018,110 0.2178 16.93 16.85 16.93 16.62 16.93 654,482 16.835 2.34%
2004-03-22 0 0.214 0.213 0.214 0.209 0.216 41,684,000 8,874,808 0.2129 16.54 16.46 16.54 16.15 16.70 539,287 16.457 0.47%
2004-03-19 0 0.213 0.212 0.213 0.203 0.213 73,759,000 15,468,718 0.2097 16.46 16.39 16.46 15.69 16.46 954,257 16.210 4.93%
2004-03-18 0 0.203 0.202 0.203 0.198 0.205 38,012,000 7,658,880 0.2015 15.69 15.61 15.69 15.30 15.85 491,780 15.574 1.50%
2004-03-17 0 0.200 0.200 0.201 0.198 0.205 18,322,000 3,683,666 0.2011 15.46 15.46 15.54 15.30 15.85 237,041 15.540 1.01%
2004-03-16 0 0.198 0.197 0.200 0.191 0.207 83,920,000 16,605,140 0.1979 15.30 15.23 15.46 14.76 16.00 1,085,715 15.294 -2.46%
2004-03-15 0 0.203 0.202 0.203 0.184 0.210 85,018,000 17,089,964 0.2010 15.69 15.61 15.69 14.22 16.23 1,099,921 15.537 13.41%
2004-03-12 0 0.179 0.179 0.180 0.162 0.180 61,672,000 10,813,730 0.1753 13.84 13.84 13.91 12.52 13.91 797,882 13.553 10.49%
2004-03-11 0 0.162 0.162 0.163 0.151 0.163 30,470,000 4,840,278 0.1589 12.52 12.52 12.60 11.67 12.60 394,206 12.279 5.88%
2004-03-10 0 0.153 0.153 0.154 0.146 0.156 42,598,000 6,374,048 0.1496 11.83 11.83 11.90 11.29 12.06 551,112 11.566 0.66%
2004-03-09 0 0.152 0.151 0.152 0.149 0.162 82,870,000 12,813,438 0.1546 11.75 11.67 11.75 11.52 12.52 1,072,131 11.951 -6.17%
2004-03-08 0 0.162 0.160 0.163 0.160 0.177 37,458,000 6,156,574 0.1644 12.52 12.37 12.60 12.37 13.68 484,613 12.704 -7.43%
2004-03-05 0 0.175 0.175 0.176 0.175 0.180 12,618,000 2,234,474 0.1771 13.53 13.53 13.60 13.53 13.91 163,245 13.688 -2.78%
2004-03-04 0 0.180 0.179 0.181 0.179 0.182 17,340,000 3,124,658 0.1802 13.91 13.84 13.99 13.84 14.07 224,336 13.928 0.00%
2004-03-03 0 0.180 0.178 0.181 0.177 0.188 43,674,000 7,888,156 0.1806 13.91 13.76 13.99 13.68 14.53 565,033 13.961 -2.70%
2004-03-02 0 0.185 0.185 0.187 0.184 0.193 35,396,000 6,685,602 0.1889 14.30 14.30 14.45 14.22 14.92 457,936 14.599 -0.54%
2004-03-01 0 0.186 0.186 0.187 0.183 0.202 84,203,000 15,912,913 0.1890 14.38 14.38 14.45 14.14 15.61 1,089,377 14.607 -7.46%
2004-02-27 0 0.201 0.201 0.202 0.194 0.220 145,621,000 30,034,800 0.2063 15.54 15.54 15.61 15.00 17.00 1,883,972 15.942 -5.19%
2004-02-26 0 0.212 0.211 0.212 0.207 0.218 50,267,500 10,704,166 0.2129 16.39 16.31 16.39 16.00 16.85 650,336 16.459 0.95%
2004-02-25 0 0.210 0.209 0.210 0.207 0.226 110,576,000 23,526,446 0.2128 16.23 16.15 16.23 16.00 17.47 1,430,577 16.445 -4.98%
2004-02-24 0 0.221 0.221 0.223 0.218 0.228 104,820,000 23,444,418 0.2237 17.08 17.08 17.24 16.85 17.62 1,356,109 17.288 2.31%
2004-02-23 0 0.216 0.215 0.216 0.208 0.218 86,980,000 18,754,984 0.2156 16.70 16.62 16.70 16.08 16.85 1,125,304 16.667 4.35%
2004-02-20 0 0.207 0.207 0.208 0.202 0.210 61,510,000 12,707,330 0.2066 16.00 16.00 16.08 15.61 16.23 795,786 15.968 1.97%
2004-02-19 0 0.203 0.203 0.205 0.201 0.213 146,396,000 30,624,140 0.2092 15.69 15.69 15.85 15.54 16.46 1,893,999 16.169 0.50%
2004-02-18 0 0.202 0.201 0.202 0.178 0.202 157,701,000 30,232,438 0.1917 15.61 15.54 15.61 13.76 15.61 2,040,257 14.818 13.48%
2004-02-17 0 0.178 0.178 0.179 0.178 0.181 26,228,000 4,701,632 0.1793 13.76 13.76 13.84 13.76 13.99 339,325 13.856 -0.56%
2004-02-16 0 0.179 0.178 0.179 0.175 0.181 26,866,000 4,815,806 0.1793 13.84 13.76 13.84 13.53 13.99 347,579 13.855 -1.10%
2004-02-13 0 0.181 0.180 0.181 0.179 0.181 12,510,000 2,252,676 0.1801 13.99 13.91 13.99 13.84 13.99 161,848 13.918 0.56%
2004-02-12 0 0.180 0.180 0.181 0.178 0.183 14,876,000 2,679,140 0.1801 13.91 13.91 13.99 13.76 14.14 192,458 13.921 0.56%
2004-02-11 0 0.179 0.178 0.179 0.176 0.183 35,901,000 6,461,082 0.1800 13.84 13.76 13.84 13.60 14.14 464,469 13.911 1.70%
2004-02-10 0 0.176 0.175 0.177 0.173 0.177 20,402,000 3,558,588 0.1744 13.60 13.53 13.68 13.37 13.68 263,951 13.482 0.00%
2004-02-09 0 0.176 0.175 0.176 0.172 0.176 23,170,000 4,041,702 0.1744 13.60 13.53 13.60 13.29 13.60 299,762 13.483 2.33%
2004-02-06 0 0.172 0.170 0.172 0.170 0.176 13,602,000 2,338,430 0.1719 13.29 13.14 13.29 13.14 13.60 175,976 13.288 0.00%
2004-02-05 0 0.172 0.172 0.173 0.170 0.174 19,114,000 3,281,460 0.1717 13.29 13.29 13.37 13.14 13.45 247,287 13.270 0.00%
2004-02-04 0 0.172 0.172 0.173 0.172 0.181 37,610,000 6,613,604 0.1758 13.29 13.29 13.37 13.29 13.99 486,580 13.592 -1.15%
2004-02-03 0 0.174 0.173 0.174 0.167 0.176 46,508,000 8,062,756 0.1734 13.45 13.37 13.45 12.91 13.60 601,697 13.400 2.35%
2004-02-02 0 0.170 0.169 0.171 0.156 0.175 87,425,000 14,817,010 0.1695 13.14 13.06 13.22 12.06 13.53 1,131,061 13.100 6.25%
2004-01-30 0 0.160 0.159 0.160 0.151 0.161 55,658,000 8,800,524 0.1581 12.37 12.29 12.37 11.67 12.44 720,076 12.222 3.90%
2004-01-29 0 0.154 0.154 0.155 0.150 0.163 101,972,000 15,703,446 0.1540 11.90 11.90 11.98 11.59 12.60 1,319,263 11.903 -5.52%
2004-01-28 0 0.163 0.162 0.164 0.160 0.183 172,754,000 28,900,044 0.1673 12.60 12.52 12.68 12.37 14.14 2,235,006 12.931 -8.94%
2004-01-27 1 0.179 - - - - 0 0 - 13.84 - - - - 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 13.84 13.84 13.91 12.68 14.30 1,273,180 13.705 9.82%
2004-01-21 0 0.163 0.163 0.164 0.159 0.168 43,552,000 7,103,550 0.1631 12.60 12.60 12.68 12.29 12.99 563,454 12.607 -0.61%
2004-01-20 0 0.164 0.164 0.165 0.145 0.166 173,672,000 27,493,156 0.1583 12.68 12.68 12.75 11.21 12.83 2,246,882 12.236 13.10%
2004-01-19 0 0.145 0.145 0.146 0.133 0.146 81,274,000 11,437,348 0.1407 11.21 11.21 11.29 10.28 11.29 1,051,483 10.877 10.69%
2004-01-16 0 0.131 0.131 0.133 0.131 0.147 128,508,000 17,736,636 0.1380 10.13 10.13 10.28 10.13 11.36 1,662,573 10.668 -9.03%
2004-01-15 0 0.144 0.143 0.144 0.114 0.149 354,170,000 47,374,756 0.1338 11.13 11.05 11.13 8.812 11.52 4,582,076 10.339 27.43%
2004-01-14 0 0.113 0.112 0.113 0.105 0.114 76,546,000 8,364,316 0.1093 8.734 8.657 8.734 8.116 8.812 990,314 8.4461 8.65%
2004-01-13 0 0.104 0.104 0.105 0.102 0.105 15,592,000 1,615,320 0.1036 8.039 8.039 8.116 7.884 8.116 201,722 8.0077 1.96%
2004-01-12 0 0.102 0.102 0.103 0.102 0.104 6,202,000 635,708 0.1025 7.884 7.884 7.961 7.884 8.039 80,238 7.9227 0.00%
2004-01-09 0 0.102 0.102 0.103 0.101 0.105 20,066,000 2,071,582 0.1032 7.884 7.884 7.961 7.807 8.116 259,604 7.9798 -0.97%
2004-01-08 0 0.103 0.103 0.104 0.100 0.105 23,413,000 2,382,231 0.1017 7.961 7.961 8.039 7.729 8.116 302,906 7.8646 -1.90%
2004-01-07 0 0.105 0.104 0.105 0.103 0.108 48,266,000 5,093,080 0.1055 8.116 8.039 8.116 7.961 8.348 624,442 8.1562 2.94%
2004-01-06 0 0.102 0.102 0.103 0.096 0.102 39,754,000 3,963,892 0.0997 7.884 7.884 7.961 7.420 7.884 514,318 7.7071 5.15%
2004-01-05 0 0.097 0.096 0.097 0.094 0.098 20,740,000 1,995,258 0.0962 7.498 7.420 7.498 7.266 7.575 268,324 7.4360 3.19%
2004-01-02 0 0.094 0.094 0.095 0.094 0.097 7,788,000 740,920 0.0951 7.266 7.266 7.343 7.266 7.498 100,757 7.3535 0.00%
2003-12-31 0 0.094 0.093 0.094 0.093 0.094 920,000 86,080 0.0936 7.266 7.188 7.266 7.188 7.266 11,903 7.2321 0.00%
2003-12-30 0 0.094 0.094 0.095 0.093 0.095 16,386,000 1,548,224 0.0945 7.266 7.266 7.343 7.188 7.343 211,994 7.3032 -1.05%
2003-12-29 0 0.095 0.094 0.095 0.092 0.096 6,814,000 643,160 0.0944 7.343 7.266 7.343 7.111 7.420 88,156 7.2957 2.15%
2003-12-24 0 0.093 0.092 0.094 0.093 0.096 4,854,000 452,322 0.0932 7.188 7.111 7.266 7.188 7.420 62,799 7.2027 0.00%
2003-12-23 0 0.093 0.094 0.095 0.092 0.096 8,066,000 753,726 0.0934 7.188 7.266 7.343 7.111 7.420 104,354 7.2228 -1.06%
2003-12-22 0 0.094 0.094 0.095 0.092 0.098 48,310,000 4,634,144 0.0959 7.266 7.266 7.343 7.111 7.575 625,011 7.4145 5.62%
2003-12-19 0 0.089 0.089 0.090 0.089 0.090 6,084,000 544,876 0.0896 6.879 6.879 6.957 6.879 6.957 78,712 6.9224 0.00%
2003-12-18 0 0.089 0.088 0.090 0.088 0.090 1,936,000 171,746 0.0887 6.879 6.802 6.957 6.802 6.957 25,047 6.8569 1.14%
2003-12-17 0 0.088 0.087 0.089 0.087 0.091 5,152,000 458,894 0.0891 6.802 6.725 6.879 6.725 7.034 66,654 6.8847 -2.22%
2003-12-16 0 0.090 0.089 0.090 0.089 0.091 8,510,000 763,806 0.0898 6.957 6.879 6.957 6.879 7.034 110,098 6.9375 1.12%
2003-12-15 0 0.089 0.088 0.090 0.088 0.091 4,652,000 415,840 0.0894 6.879 6.802 6.957 6.802 7.034 60,185 6.9093 0.00%
2003-12-12 0 0.089 0.089 0.090 0.089 0.090 740,000 66,462 0.0898 6.879 6.879 6.957 6.879 6.957 9,574 6.9421 0.00%
2003-12-11 0 0.089 0.089 0.090 0.088 0.091 2,854,000 255,910 0.0897 6.879 6.879 6.957 6.802 7.034 36,924 6.9308 0.00%
2003-12-10 0 0.089 0.088 0.089 0.088 0.090 2,570,000 228,312 0.0888 6.879 6.802 6.879 6.802 6.957 33,249 6.8667 -1.11%
2003-12-09 0 0.090 0.090 0.091 0.089 0.090 1,784,000 159,868 0.0896 6.957 6.957 7.034 6.879 6.957 23,081 6.9265 1.12%
2003-12-08 0 0.089 0.089 0.091 0.089 0.093 4,388,000 396,938 0.0905 6.879 6.879 7.034 6.879 7.188 56,770 6.9921 -2.20%
2003-12-05 0 0.091 0.090 0.091 0.090 0.091 2,448,000 220,688 0.0902 7.034 6.957 7.034 6.957 7.034 31,671 6.9681 0.00%
2003-12-04 0 0.091 0.090 0.091 0.089 0.092 4,666,000 424,862 0.0911 7.034 6.957 7.034 6.879 7.111 60,366 7.0381 1.11%
2003-12-03 0 0.090 0.090 0.092 0.090 0.094 5,546,000 508,826 0.0917 6.957 6.957 7.111 6.957 7.266 71,751 7.0915 -3.23%
2003-12-02 0 0.093 0.092 0.094 0.092 0.093 9,060,000 841,280 0.0929 7.188 7.111 7.266 7.111 7.188 117,214 7.1773 0.00%
2003-12-01 0 0.093 0.092 0.093 0.092 0.094 8,332,000 773,718 0.0929 7.188 7.111 7.188 7.111 7.266 107,795 7.1777 0.00%
2003-11-28 0 0.093 0.093 0.094 0.093 0.097 23,478,000 2,223,764 0.0947 7.188 7.188 7.266 7.188 7.498 303,747 7.3211 -2.11%
2003-11-27 0 0.095 0.094 0.095 0.087 0.095 38,750,000 3,569,090 0.0921 7.343 7.266 7.343 6.725 7.343 501,328 7.1193 7.95%
2003-11-26 0 0.088 0.086 0.088 0.085 0.088 6,660,000 574,124 0.0862 6.802 6.647 6.802 6.570 6.802 86,164 6.6632 3.53%
2003-11-25 0 0.085 0.085 0.086 0.084 0.085 2,488,000 209,878 0.0844 6.570 6.570 6.647 6.493 6.570 32,189 6.5203 1.19%
2003-11-24 0 0.084 0.083 0.085 0.081 0.084 2,478,000 205,256 0.0828 6.493 6.415 6.570 6.261 6.493 32,059 6.4024 1.20%
2003-11-21 0 0.083 0.081 0.083 0.081 0.083 4,104,000 334,656 0.0815 6.415 6.261 6.415 6.261 6.415 53,096 6.3029 0.00%
2003-11-20 0 0.083 0.082 0.084 0.082 0.084 4,325,000 357,379 0.0826 6.415 6.338 6.493 6.338 6.493 55,955 6.3869 0.00%
2003-11-19 0 0.083 0.081 0.083 0.081 0.086 2,656,000 219,114 0.0825 6.415 6.261 6.415 6.261 6.647 34,362 6.3766 -3.49%
2003-11-18 0 0.086 0.086 0.087 0.082 0.086 3,504,000 297,468 0.0849 6.647 6.647 6.725 6.338 6.647 45,333 6.5618 2.38%
2003-11-17 0 0.084 0.083 0.084 0.083 0.085 3,848,000 323,962 0.0842 6.493 6.415 6.493 6.415 6.570 49,784 6.5074 0.00%
2003-11-14 0 0.084 0.084 0.086 0.084 0.087 5,210,000 440,924 0.0846 6.493 6.493 6.647 6.493 6.725 67,404 6.5415 -2.33%
2003-11-13 0 0.086 0.084 0.086 0.084 0.087 2,870,000 243,066 0.0847 6.647 6.493 6.647 6.493 6.725 37,131 6.5462 2.38%
2003-11-12 0 0.084 0.084 0.085 0.083 0.085 1,502,000 125,566 0.0836 6.493 6.493 6.570 6.415 6.570 19,432 6.4618 0.00%
2003-11-11 0 0.084 0.084 0.085 0.083 0.087 3,188,000 271,784 0.0853 6.493 6.493 6.570 6.415 6.725 41,245 6.5895 -3.45%
2003-11-10 0 0.087 0.087 0.088 0.086 0.089 2,256,000 196,376 0.0870 6.725 6.725 6.802 6.647 6.879 29,187 6.7282 0.00%
2003-11-07 0 0.087 0.087 0.088 0.087 0.090 4,121,000 363,952 0.0883 6.725 6.725 6.802 6.725 6.957 53,315 6.8264 -2.25%
2003-11-06 0 0.089 0.086 0.089 0.086 0.089 11,544,000 1,013,266 0.0878 6.879 6.647 6.879 6.647 6.879 149,351 6.7845 3.49%
2003-11-05 0 0.086 0.086 0.087 0.086 0.089 10,392,000 914,598 0.0880 6.647 6.647 6.725 6.647 6.879 134,447 6.8027 0.00%
2003-11-04 0 0.086 0.086 0.087 0.084 0.090 15,944,000 1,396,728 0.0876 6.647 6.647 6.725 6.493 6.957 206,276 6.7712 2.38%
2003-11-03 0 0.084 0.084 0.085 0.082 0.089 3,642,000 304,846 0.0837 6.493 6.493 6.570 6.338 6.879 47,118 6.4698 1.20%
2003-10-31 0 0.083 0.082 0.083 0.082 0.084 2,482,000 204,536 0.0824 6.415 6.338 6.415 6.338 6.493 32,111 6.3697 -1.19%
2003-10-30 0 0.084 0.083 0.084 0.083 0.085 2,290,000 191,828 0.0838 6.493 6.415 6.493 6.415 6.570 29,627 6.4748 -1.18%
2003-10-29 0 0.085 0.084 0.085 0.083 0.086 3,656,000 306,374 0.0838 6.570 6.493 6.570 6.415 6.647 47,300 6.4773 0.00%
2003-10-28 0 0.085 0.085 0.086 0.085 0.087 4,056,000 349,440 0.0862 6.570 6.570 6.647 6.570 6.725 52,475 6.6592 0.00%
2003-10-27 0 0.085 0.084 0.085 0.084 0.086 3,974,000 337,620 0.0850 6.570 6.493 6.570 6.493 6.647 51,414 6.5667 3.66%
2003-10-24 0 0.082 0.082 0.083 0.078 0.084 21,722,000 1,778,428 0.0819 6.338 6.338 6.415 6.029 6.493 281,028 6.3283 -2.38%
2003-10-23 0 0.084 0.084 0.085 0.084 0.088 19,844,000 1,717,716 0.0866 6.493 6.493 6.570 6.493 6.802 256,732 6.6907 -4.55%
2003-10-22 0 0.088 0.088 0.089 0.088 0.089 4,424,000 393,536 0.0890 6.802 6.802 6.879 6.802 6.879 57,236 6.8757 -1.12%
2003-10-21 0 0.089 0.089 0.090 0.088 0.090 14,809,000 1,315,726 0.0888 6.879 6.879 6.957 6.802 6.957 191,591 6.8674 -1.11%
2003-10-20 0 0.090 0.089 0.090 0.088 0.092 11,854,000 1,056,268 0.0891 6.957 6.879 6.957 6.802 7.111 153,361 6.8875 0.00%
2003-10-17 0 0.090 0.090 0.092 0.089 0.092 12,876,000 1,161,298 0.0902 6.957 6.957 7.111 6.879 7.111 166,583 6.9713 -1.10%
2003-10-16 0 0.091 0.091 0.092 0.091 0.094 11,886,000 1,103,592 0.0928 7.034 7.034 7.111 7.034 7.266 153,775 7.1767 -1.09%
2003-10-15 0 0.092 0.091 0.092 0.091 0.093 6,518,000 597,292 0.0916 7.111 7.034 7.111 7.034 7.188 84,327 7.0831 1.10%
2003-10-14 0 0.091 0.091 0.092 0.088 0.095 41,838,000 3,826,108 0.0915 7.034 7.034 7.111 6.802 7.343 541,279 7.0686 -3.19%
2003-10-13 0 0.094 0.094 0.095 0.093 0.096 26,076,000 2,460,632 0.0944 7.266 7.266 7.343 7.188 7.420 337,358 7.2938 -1.05%
2003-10-10 0 0.095 0.095 0.096 0.094 0.097 20,138,000 1,924,630 0.0956 7.343 7.343 7.420 7.266 7.498 260,535 7.3872 0.00%
2003-10-09 0 0.095 0.095 0.096 0.095 0.097 19,544,000 1,881,290 0.0963 7.343 7.343 7.420 7.343 7.498 252,851 7.4403 -1.04%
2003-10-08 0 0.096 0.096 0.097 0.095 0.099 43,074,000 4,186,698 0.0972 7.420 7.420 7.498 7.343 7.652 557,270 7.5129 0.00%
2003-10-07 0 0.096 0.096 0.097 0.096 0.097 20,084,000 1,932,364 0.0962 7.420 7.420 7.498 7.420 7.498 259,837 7.4368 0.00%
2003-10-06 0 0.096 0.095 0.096 0.094 0.097 29,152,000 2,789,900 0.0957 7.420 7.343 7.420 7.266 7.498 377,154 7.3972 1.05%
2003-10-03 0 0.095 0.095 0.096 0.094 0.097 16,483,000 1,577,141 0.0957 7.343 7.343 7.420 7.266 7.498 213,249 7.3958 0.00%
2003-10-02 0 0.095 0.095 0.096 0.094 0.097 16,326,000 1,557,570 0.0954 7.343 7.343 7.420 7.266 7.498 211,218 7.3742 0.00%
2003-09-30 0 0.095 0.094 0.095 0.095 0.097 18,186,000 1,740,444 0.0957 7.343 7.266 7.343 7.343 7.498 235,281 7.3973 0.00%
2003-09-29 0 0.095 0.094 0.096 0.094 0.098 24,170,000 2,306,036 0.0954 7.343 7.266 7.420 7.266 7.575 312,699 7.3746 -1.04%
2003-09-26 0 0.096 0.096 0.097 0.095 0.098 33,526,000 3,235,966 0.0965 7.420 7.420 7.498 7.343 7.575 433,743 7.4606 -1.03%
2003-09-25 0 0.097 0.097 0.098 0.093 0.100 94,142,000 9,179,228 0.0975 7.498 7.498 7.575 7.188 7.729 1,217,962 7.5365 4.30%
2003-09-24 0 0.093 0.093 0.094 0.092 0.094 42,494,000 3,958,262 0.0931 7.188 7.188 7.266 7.111 7.266 549,766 7.1999 0.00%
2003-09-23 0 0.093 0.093 0.094 0.090 0.097 55,804,000 5,158,124 0.0924 7.188 7.188 7.266 6.957 7.498 721,964 7.1446 -4.12%
2003-09-22 0 0.097 0.096 0.097 0.096 0.098 18,508,000 1,796,254 0.0971 7.498 7.420 7.498 7.420 7.575 239,447 7.5017 0.00%
2003-09-19 0 0.097 0.097 0.098 0.096 0.101 80,742,000 7,956,940 0.0985 7.498 7.498 7.575 7.420 7.807 1,044,600 7.6172 0.00%
2003-09-18 0 0.097 0.096 0.097 0.096 0.099 15,522,000 1,500,668 0.0967 7.498 7.420 7.498 7.420 7.652 200,816 7.4729 -1.02%
2003-09-17 0 0.098 0.097 0.098 0.096 0.099 51,844,000 5,062,470 0.0976 7.575 7.498 7.575 7.420 7.652 670,732 7.5477 3.16%
2003-09-16 0 0.095 0.095 0.096 0.094 0.098 19,376,000 1,855,502 0.0958 7.343 7.343 7.420 7.266 7.575 250,677 7.4020 -1.04%
2003-09-15 0 0.096 0.095 0.096 0.096 0.099 32,016,000 3,114,730 0.0973 7.420 7.343 7.420 7.420 7.652 414,207 7.5197 -1.03%
2003-09-11 0 0.097 0.097 0.098 0.095 0.100 60,654,000 5,904,420 0.0973 7.498 7.498 7.575 7.343 7.729 784,711 7.5243 3.19%
2003-09-10 0 0.094 0.093 0.094 0.092 0.102 105,140,000 10,064,978 0.0957 7.266 7.188 7.266 7.111 7.884 1,360,249 7.3994 -6.00%
2003-09-09 0 0.100 0.098 0.099 0.099 0.110 133,582,000 14,075,254 0.1054 7.729 7.575 7.652 7.652 8.502 1,728,218 8.1444 -6.54%
2003-09-08 0 0.107 0.106 0.107 0.103 0.110 283,167,000 30,292,898 0.1070 8.271 8.193 8.271 7.961 8.502 3,663,474 8.2689 3.88%
2003-09-05 0 0.103 0.103 0.104 0.101 0.107 286,873,000 29,732,772 0.1036 7.961 7.961 8.039 7.807 8.271 3,711,421 8.0112 0.98%
2003-09-04 0 0.102 0.100 0.102 0.090 0.105 431,482,000 43,134,118 0.1000 7.884 7.729 7.884 6.957 8.116 5,582,300 7.7269 10.87%
2003-09-03 0 0.092 0.091 0.092 0.088 0.092 43,840,000 3,931,280 0.0897 7.111 7.034 7.111 6.802 7.111 567,180 6.9313 4.55%
2003-09-02 0 0.088 0.088 0.089 0.087 0.090 19,874,000 1,752,874 0.0882 6.802 6.802 6.879 6.725 6.957 257,120 6.8173 -1.12%
2003-09-01 0 0.089 0.089 0.090 0.089 0.093 38,132,000 3,449,482 0.0905 6.879 6.879 6.957 6.879 7.188 493,333 6.9922 -2.20%
2003-08-29 0 0.091 0.090 0.091 0.090 0.093 88,832,000 8,104,066 0.0912 7.034 6.957 7.034 6.957 7.188 1,149,264 7.0515 2.25%
2003-08-28 0 0.089 0.089 0.090 0.088 0.094 149,788,000 13,650,266 0.0911 6.879 6.879 6.957 6.802 7.266 1,937,883 7.0439 -2.20%
2003-08-27 0 0.091 0.090 0.091 0.086 0.092 88,834,000 8,001,926 0.0901 7.034 6.957 7.034 6.647 7.111 1,149,290 6.9625 5.81%
2003-08-26 0 0.086 0.086 0.087 0.085 0.087 19,540,000 1,683,020 0.0861 6.647 6.647 6.725 6.570 6.725 252,799 6.6575 0.00%
2003-08-25 0 0.086 0.086 0.087 0.086 0.089 37,000,000 3,244,428 0.0877 6.647 6.647 6.725 6.647 6.879 478,688 6.7778 -3.37%
2003-08-22 0 0.089 0.087 0.089 0.087 0.090 47,243,000 4,193,086 0.0888 6.879 6.725 6.879 6.725 6.957 611,206 6.8603 1.14%
2003-08-21 0 0.088 0.087 0.088 0.086 0.088 22,540,000 1,965,786 0.0872 6.802 6.725 6.802 6.647 6.802 291,611 6.7411 2.33%
2003-08-20 0 0.086 0.086 0.088 0.085 0.089 22,436,000 1,955,756 0.0872 6.647 6.647 6.802 6.570 6.879 290,266 6.7378 -1.15%
2003-08-19 0 0.087 0.085 0.087 0.083 0.091 71,370,000 6,256,674 0.0877 6.725 6.570 6.725 6.415 7.034 923,350 6.7761 -2.25%
2003-08-18 0 0.089 0.088 0.089 0.086 0.091 59,932,000 5,341,410 0.0891 6.879 6.802 6.879 6.647 7.034 775,370 6.8888 1.14%
2003-08-15 0 0.088 0.086 0.087 0.080 0.088 55,088,000 4,634,474 0.0841 6.802 6.647 6.725 6.184 6.802 712,701 6.5027 7.32%
2003-08-14 0 0.082 0.081 0.082 0.077 0.087 45,114,000 3,700,682 0.0820 6.338 6.261 6.338 5.952 6.725 583,663 6.3404 -4.65%
2003-08-13 0 0.086 0.085 0.086 0.085 0.093 46,130,000 4,089,714 0.0887 6.647 6.570 6.647 6.570 7.188 596,807 6.8527 -3.37%
2003-08-12 0 0.089 0.088 0.089 0.088 0.094 127,996,000 11,653,354 0.0910 6.879 6.802 6.879 6.802 7.266 1,655,949 7.0373 2.30%
2003-08-11 0 0.087 0.086 0.087 0.073 0.087 159,240,000 13,017,578 0.0817 6.725 6.647 6.725 5.643 6.725 2,060,168 6.3187 19.18%
2003-08-08 0 0.073 0.073 0.074 0.071 0.093 288,823,000 22,546,655 0.0781 5.643 5.643 5.720 5.488 7.188 3,736,649 6.0339 -21.51%
2003-08-07 0 0.093 0.092 0.093 0.089 0.102 343,310,000 33,041,361 0.0962 7.188 7.111 7.188 6.879 7.884 4,441,574 7.4391 -9.71%
2003-08-06 0 0.103 0.102 0.103 0.101 0.110 138,400,000 14,408,848 0.1041 7.961 7.884 7.961 7.807 8.502 1,790,551 8.0472 -7.21%
2003-08-05 1 0.111 - - - - 0 0 - 8.580 - - - - 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 8.580 8.580 8.657 8.116 8.580 2,484,001 8.4107 5.71%
2003-08-01 0 0.105 0.104 0.105 0.104 0.106 37,898,000 3,969,908 0.1048 8.116 8.039 8.116 8.039 8.193 490,306 8.0968 0.96%
2003-07-31 0 0.104 0.104 0.105 0.104 0.107 47,472,000 5,010,570 0.1055 8.039 8.039 8.116 8.039 8.271 614,169 8.1583 0.00%
2003-07-30 0 0.104 0.103 0.104 0.102 0.109 51,770,000 5,441,664 0.1051 8.039 7.961 8.039 7.884 8.425 669,775 8.1246 -3.70%
2003-07-29 0 0.108 0.107 0.108 0.107 0.111 68,750,000 7,485,562 0.1089 8.348 8.271 8.348 8.271 8.580 889,453 8.4159 0.00%
2003-07-28 0 0.108 0.108 0.109 0.104 0.109 112,215,000 12,022,120 0.1071 8.348 8.348 8.425 8.039 8.425 1,451,782 8.2809 3.85%
2003-07-25 0 0.104 0.103 0.104 0.103 0.104 37,046,000 3,842,826 0.1037 8.039 7.961 8.039 7.961 8.039 479,283 8.0179 0.00%
2003-07-24 0 0.104 0.103 0.104 0.102 0.104 28,024,000 2,876,776 0.1027 8.039 7.961 8.039 7.884 8.039 362,561 7.9346 1.96%
2003-07-23 0 0.102 0.101 0.102 0.101 0.104 30,500,000 3,130,372 0.1026 7.884 7.807 7.884 7.807 8.039 394,594 7.9331 -0.97%
2003-07-22 0 0.103 0.103 0.104 0.102 0.105 40,113,000 4,143,629 0.1033 7.961 7.961 8.039 7.884 8.116 518,962 7.9845 -0.96%
2003-07-21 0 0.104 0.104 0.105 0.104 0.107 34,304,000 3,605,244 0.1051 8.039 8.039 8.116 8.039 8.271 443,808 8.1234 0.00%
2003-07-18 0 0.104 0.104 0.105 0.103 0.106 63,364,000 6,639,214 0.1048 8.039 8.039 8.116 7.961 8.193 819,772 8.0989 1.96%
2003-07-17 0 0.102 0.102 0.103 0.102 0.107 66,836,000 6,985,154 0.1045 7.884 7.884 7.961 7.884 8.271 864,691 8.0782 -3.77%
2003-07-16 0 0.106 0.105 0.106 0.104 0.108 65,306,000 6,938,552 0.1062 8.193 8.116 8.193 8.039 8.348 844,897 8.2123 0.00%
2003-07-15 0 0.106 0.106 0.107 0.105 0.108 75,772,000 8,051,872 0.1063 8.193 8.193 8.271 8.116 8.348 980,301 8.2137 -0.93%
2003-07-14 0 0.107 0.106 0.107 0.106 0.110 98,256,000 10,551,714 0.1074 8.271 8.193 8.271 8.193 8.502 1,271,187 8.3007 0.94%
2003-07-11 0 0.106 0.106 0.107 0.104 0.109 64,618,000 6,849,412 0.1060 8.193 8.193 8.271 8.039 8.425 835,996 8.1931 -1.85%
2003-07-10 0 0.108 0.107 0.109 0.106 0.112 93,290,000 10,168,636 0.1090 8.348 8.271 8.425 8.193 8.657 1,206,940 8.4251 -0.92%
2003-07-09 0 0.109 0.109 0.110 0.105 0.112 88,619,000 9,627,242 0.1086 8.425 8.425 8.502 8.116 8.657 1,146,509 8.3970 2.83%
2003-07-08 0 0.106 0.105 0.106 0.104 0.113 73,518,000 7,934,554 0.1079 8.193 8.116 8.193 8.039 8.734 951,139 8.3422 -5.36%
2003-07-07 0 0.112 0.110 0.112 0.109 0.114 109,858,000 12,213,266 0.1112 8.657 8.502 8.657 8.425 8.812 1,421,288 8.5931 3.70%
2003-07-04 0 0.108 0.108 0.109 0.105 0.110 87,076,000 9,404,972 0.1080 8.348 8.348 8.425 8.116 8.502 1,126,546 8.3485 2.86%
2003-07-03 0 0.105 0.105 0.106 0.101 0.107 55,460,000 5,776,898 0.1042 8.116 8.116 8.193 7.807 8.271 717,514 8.0513 3.96%
2003-07-02 0 0.101 0.100 0.102 0.100 0.105 38,514,000 3,923,492 0.1019 7.807 7.729 7.884 7.729 8.116 498,275 7.8741 -2.88%
2003-06-30 0 0.104 0.103 0.104 0.103 0.107 38,384,000 4,022,998 0.1048 8.039 7.961 8.039 7.961 8.271 496,593 8.1012 -0.95%
2003-06-27 0 0.105 0.105 0.106 0.105 0.110 36,310,000 3,908,304 0.1076 8.116 8.116 8.193 8.116 8.502 469,761 8.3198 -1.87%
2003-06-26 0 0.107 0.107 0.108 0.107 0.109 29,648,000 3,190,728 0.1076 8.271 8.271 8.348 8.271 8.425 383,571 8.3185 0.00%
2003-06-25 0 0.107 0.106 0.107 0.107 0.111 55,584,000 6,031,250 0.1085 8.271 8.193 8.271 8.271 8.580 719,118 8.3870 -1.83%
2003-06-24 0 0.109 0.108 0.110 0.106 0.113 51,018,000 5,527,456 0.1083 8.425 8.348 8.502 8.193 8.734 660,046 8.3744 -2.68%
2003-06-23 0 0.112 0.111 0.113 0.106 0.115 94,690,000 10,601,586 0.1120 8.657 8.580 8.734 8.193 8.889 1,225,052 8.6540 6.67%
2003-06-20 0 0.105 0.104 0.105 0.102 0.106 32,132,000 3,357,074 0.1045 8.116 8.039 8.116 7.884 8.193 415,708 8.0756 3.96%
2003-06-19 0 0.101 0.100 0.101 0.100 0.105 9,331,000 951,461 0.1020 7.807 7.729 7.807 7.729 8.116 120,720 7.8816 0.00%
2003-06-18 0 0.101 0.101 0.102 0.098 0.103 7,332,000 741,110 0.1011 7.807 7.807 7.884 7.575 7.961 94,858 7.8129 1.00%
2003-06-17 0 0.100 0.100 0.103 0.100 0.105 3,214,667 330,504 0.1028 7.729 7.729 7.961 7.729 8.116 41,590 7.9468 -2.91%
2003-06-16 0 0.103 0.102 0.103 0.096 0.106 8,098,000 829,464 0.1024 7.961 7.884 7.961 7.420 8.193 104,768 7.9172 5.10%
2003-06-13 0 0.098 0.095 0.098 0.093 0.098 3,690,000 354,194 0.0960 7.575 7.343 7.575 7.188 7.575 47,739 7.4193 1.03%
2003-06-12 0 0.097 0.095 0.097 0.093 0.097 2,270,000 215,282 0.0948 7.498 7.343 7.498 7.188 7.498 29,368 7.3305 2.11%
2003-06-11 0 0.095 0.094 0.095 0.092 0.100 7,858,000 745,260 0.0948 7.343 7.266 7.343 7.111 7.729 101,663 7.3307 -1.04%
2003-06-10 0 0.096 0.097 0.100 0.093 0.097 5,026,000 481,008 0.0957 7.420 7.498 7.729 7.188 7.498 65,024 7.3974 -1.03%
2003-06-09 0 0.097 0.094 0.097 0.093 0.104 4,998,000 489,990 0.0980 7.498 7.266 7.498 7.188 8.039 64,662 7.5778 -5.83%
2003-06-06 0 0.103 0.102 0.103 0.102 0.103 2,988,000 307,174 0.1028 7.961 7.884 7.961 7.884 7.961 38,657 7.9461 0.00%
2003-06-05 0 0.103 0.103 0.105 0.103 0.105 3,252,000 340,242 0.1046 7.961 7.961 8.116 7.961 8.116 42,073 8.0870 0.00%
2003-06-03 0 0.103 0.103 0.107 0.103 0.107 1,438,000 152,282 0.1059 7.961 7.961 8.271 7.961 8.271 18,604 8.1854 -1.90%
2003-06-02 0 0.105 0.104 0.106 0.102 0.117 3,922,000 414,236 0.1056 8.116 8.039 8.193 7.884 9.043 50,741 8.1638 -4.55%
2003-05-30 0 0.110 0.109 0.110 0.100 0.110 4,538,000 481,240 0.1060 8.502 8.425 8.502 7.729 8.502 58,710 8.1968 7.84%
2003-05-29 0 0.102 0.100 0.104 0.100 0.120 10,940,000 1,131,196 0.1034 7.884 7.729 8.039 7.729 9.275 141,536 7.9923 -7.27%
2003-05-28 0 0.110 0.109 0.114 0.100 0.124 15,204,000 1,688,402 0.1110 8.502 8.425 8.812 7.729 9.585 196,702 8.5836 -17.91%
2003-05-27 1 0.134 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2003-05-26 1 0.134 0.130 0.135 0.130 0.135 442,000 58,090 0.1314 10.36 10.05 10.43 10.05 10.43 5,718 10.158 -0.74%
2003-05-23 0 0.135 0.135 0.139 0.135 0.139 304,000 41,710 0.1372 10.43 10.43 10.74 10.43 10.74 3,933 10.605 -2.88%
2003-05-22 0 0.139 0.139 0.140 0.138 0.143 1,362,000 189,756 0.1393 10.74 10.74 10.82 10.67 11.05 17,621 10.769 0.72%
2003-05-21 0 0.138 0.132 0.138 0.138 0.138 110,000 15,180 0.1380 10.67 10.20 10.67 10.67 10.67 1,423 10.667 -0.72%
2003-05-20 0 0.139 0.135 0.140 0.138 0.140 564,000 78,452 0.1391 10.74 10.43 10.82 10.67 10.82 7,297 10.752 2.96%
2003-05-19 0 0.135 0.135 0.139 0.135 0.140 374,000 51,560 0.1379 10.43 10.43 10.74 10.43 10.82 4,839 10.656 -3.57%
2003-05-16 0 0.140 0.136 0.140 0.135 0.145 1,508,000 208,068 0.1380 10.82 10.51 10.82 10.43 11.21 19,510 10.665 3.70%
2003-05-15 0 0.135 0.130 0.135 0.130 0.135 328,000 43,600 0.1329 10.43 10.05 10.43 10.05 10.43 4,244 10.275 12.50%
2003-05-14 0 0.120 0.120 0.133 0.120 0.134 510,000 66,220 0.1298 9.275 9.275 10.28 9.275 10.36 6,598 10.036 -7.69%
2003-05-13 0 0.130 0.130 0.134 0.127 0.135 874,000 114,672 0.1312 10.05 10.05 10.36 9.816 10.43 11,307 10.141 2.36%
2003-05-12 0 0.127 0.127 0.128 0.126 0.130 286,000 36,518 0.1277 9.816 9.816 9.894 9.739 10.05 3,700 9.8694 -2.31%
2003-05-09 0 0.130 0.129 0.130 0.130 0.136 558,000 73,728 0.1321 10.05 9.971 10.05 10.05 10.51 7,219 10.213 -5.80%
2003-05-07 0 0.138 0.130 0.138 0.138 0.138 2,000 276 0.1380 10.67 10.05 10.67 10.67 10.67 26 10.667 6.98%
2003-05-06 0 0.129 0.128 0.129 0.129 0.129 32,000 4,144 0.1295 9.971 9.894 9.971 9.971 9.971 414 10.010 0.78%
2003-05-05 0 0.128 0.120 0.133 0.128 0.132 230,000 30,008 0.1305 9.894 9.275 10.28 9.894 10.20 2,976 10.085 0.00%
2003-05-02 0 0.128 0.128 0.300 - - 0 0 - 9.894 9.894 23.19 - - 0 - 4.07%
2003-04-30 0 0.123 0.123 0.124 0.120 0.125 526,000 63,964 0.1216 9.507 9.507 9.585 9.275 9.662 6,805 9.3994 -1.60%
2003-04-29 0 0.125 0.119 0.125 0.114 0.125 736,000 87,312 0.1186 9.662 9.198 9.662 8.812 9.662 9,522 9.1695 9.65%
2003-04-28 0 0.114 0.114 0.116 0.113 0.117 1,654,000 190,292 0.1150 8.812 8.812 8.966 8.734 9.043 21,399 8.8927 -1.72%
2003-04-25 0 0.116 0.116 0.117 0.112 0.118 1,180,000 135,740 0.1150 8.966 8.966 9.043 8.657 9.121 15,266 8.8915 -1.69%
2003-04-24 0 0.118 0.117 0.118 0.117 0.129 5,660,000 673,574 0.1190 9.121 9.043 9.121 9.043 9.971 73,226 9.1985 -8.53%
2003-04-23 0 0.129 0.126 0.129 0.126 0.140 346,000 44,850 0.1296 9.971 9.739 9.971 9.739 10.82 4,476 10.019 -7.86%
2003-04-22 0 0.140 0.134 0.140 0.135 0.140 388,000 53,528 0.1380 10.82 10.36 10.82 10.43 10.82 5,020 10.663 3.70%
2003-04-17 0 0.135 0.135 0.140 0.135 0.145 608,000 82,130 0.1351 10.43 10.43 10.82 10.43 11.21 7,866 10.441 -3.57%
2003-04-16 0 0.140 - 0.140 0.142 0.145 218,000 31,496 0.1445 10.82 - 10.82 10.98 11.21 2,820 11.167 -4.11%
2003-04-15 0 0.146 0.144 0.146 0.145 0.146 102,000 14,794 0.1450 11.29 11.13 11.29 11.21 11.29 1,320 11.211 1.39%
2003-04-14 0 0.144 0.140 0.145 0.140 0.145 394,000 56,582 0.1436 11.13 10.82 11.21 10.82 11.21 5,097 11.100 -0.69%
2003-04-11 0 0.145 0.142 0.145 0.145 0.145 220,000 31,900 0.1450 11.21 10.98 11.21 11.21 11.21 2,846 11.208 0.00%
2003-04-10 0 0.145 0.145 0.148 0.142 0.145 1,332,000 190,376 0.1429 11.21 11.21 11.44 10.98 11.21 17,233 11.047 0.00%
2003-04-09 0 0.145 0.145 0.148 0.145 0.149 244,000 35,558 0.1457 11.21 11.21 11.44 11.21 11.52 3,157 11.264 0.00%
2003-04-08 0 0.145 0.145 0.148 0.145 0.150 952,000 139,214 0.1462 11.21 11.21 11.44 11.21 11.59 12,317 11.303 -0.68%
2003-04-07 0 0.146 0.146 0.148 0.145 0.152 1,448,000 211,746 0.1462 11.29 11.29 11.44 11.21 11.75 18,734 11.303 0.69%
2003-04-04 0 0.145 0.145 0.148 0.145 0.145 38,000 5,510 0.1450 11.21 11.21 11.44 11.21 11.21 492 11.208 0.00%
2003-04-03 0 0.145 0.145 0.152 0.143 0.145 204,000 29,240 0.1433 11.21 11.21 11.75 11.05 11.21 2,639 11.079 1.40%
2003-04-02 0 0.143 0.140 0.145 0.140 0.143 928,000 130,984 0.1411 11.05 10.82 11.21 10.82 11.05 12,006 10.910 0.00%
2003-04-01 0 0.143 0.141 0.145 0.140 0.147 1,900,000 273,202 0.1438 11.05 10.90 11.21 10.82 11.36 24,581 11.114 -2.05%
2003-03-31 0 0.146 0.143 0.146 0.144 0.149 2,394,000 349,078 0.1458 11.29 11.05 11.29 11.13 11.52 30,972 11.271 1.39%
2003-03-28 0 0.144 0.143 0.145 0.143 0.149 248,000 35,866 0.1446 11.13 11.05 11.21 11.05 11.52 3,209 11.178 0.70%
2003-03-27 0 0.143 0.143 0.148 0.142 0.150 2,598,000 375,402 0.1445 11.05 11.05 11.44 10.98 11.59 33,612 11.169 0.00%
2003-03-26 0 0.143 0.142 0.143 0.138 0.143 1,726,000 243,676 0.1412 11.05 10.98 11.05 10.67 11.05 22,330 10.912 2.14%
2003-03-25 0 0.140 0.137 0.140 0.136 0.150 934,000 133,726 0.1432 10.82 10.59 10.82 10.51 11.59 12,084 11.067 -5.41%
2003-03-24 0 0.148 0.147 0.148 0.139 0.152 5,502,000 821,584 0.1493 11.44 11.36 11.44 10.74 11.75 71,182 11.542 8.03%
2003-03-21 0 0.137 0.137 0.148 0.128 0.137 4,264,000 561,242 0.1316 10.59 10.59 11.44 9.894 10.59 55,166 10.174 6.20%
2003-03-20 0 0.129 0.128 0.129 0.128 0.129 642,000 82,358 0.1283 9.971 9.894 9.971 9.894 9.971 8,306 9.9156 2.38%
2003-03-19 0 0.126 0.126 0.128 0.125 0.128 2,542,000 320,982 0.1263 9.739 9.739 9.894 9.662 9.894 32,887 9.7601 4.13%
2003-03-18 0 0.121 0.121 0.122 0.121 0.123 1,342,000 164,226 0.1224 9.353 9.353 9.430 9.353 9.507 17,362 9.4589 0.83%
2003-03-17 0 0.120 0.120 0.121 0.120 0.121 744,000 89,404 0.1202 9.275 9.275 9.353 9.275 9.353 9,626 9.2882 0.84%
2003-03-14 0 0.119 0.118 0.119 0.117 0.119 270,000 31,942 0.1183 9.198 9.121 9.198 9.043 9.198 3,493 9.1442 3.48%
2003-03-13 0 0.115 0.115 0.120 0.110 0.122 2,752,000 321,100 0.1167 8.889 8.889 9.275 8.502 9.430 35,604 9.0186 -4.17%
2003-03-12 0 0.120 0.116 0.127 0.115 0.123 1,628,000 189,068 0.1161 9.275 8.966 9.816 8.889 9.507 21,062 8.9766 0.00%
2003-03-11 0 0.120 0.117 0.120 0.116 0.122 2,058,000 243,896 0.1185 9.275 9.043 9.275 8.966 9.430 26,625 9.1603 -2.44%
2003-03-10 0 0.123 0.122 0.125 0.123 0.130 1,574,000 197,394 0.1254 9.507 9.430 9.662 9.507 10.05 20,364 9.6935 -5.38%
2003-03-07 0 0.130 0.128 0.134 0.129 0.134 798,000 103,832 0.1301 10.05 9.894 10.36 9.971 10.36 10,324 10.057 0.00%
2003-03-06 0 0.130 0.130 0.134 0.130 0.138 770,000 103,980 0.1350 10.05 10.05 10.36 10.05 10.67 9,962 10.438 -3.70%
2003-03-05 0 0.135 0.133 0.135 0.130 0.140 1,150,000 154,460 0.1343 10.43 10.28 10.43 10.05 10.82 14,878 10.382 -2.17%
2003-03-04 0 0.138 0.138 0.140 0.138 0.142 406,000 56,260 0.1386 10.67 10.67 10.82 10.67 10.98 5,253 10.711 0.00%
2003-03-03 0 0.138 - 0.140 0.138 0.149 776,000 108,442 0.1397 10.67 - 10.82 10.67 11.52 10,040 10.802 -2.82%
2003-02-28 0 0.142 0.142 0.145 0.142 0.149 300,000 44,130 0.1471 10.98 10.98 11.21 10.98 11.52 3,881 11.370 -2.07%
2003-02-27 0 0.145 0.145 0.146 0.144 0.152 564,000 81,768 0.1450 11.21 11.21 11.29 11.13 11.75 7,297 11.206 0.69%
2003-02-26 0 0.144 0.142 0.144 0.142 0.145 144,000 20,684 0.1436 11.13 10.98 11.13 10.98 11.21 1,863 11.103 0.70%
2003-02-25 0 0.143 0.142 0.143 0.144 0.149 760,000 110,248 0.1451 11.05 10.98 11.05 11.13 11.52 9,833 11.213 -4.03%
2003-02-24 0 0.149 0.145 0.149 0.145 0.150 758,000 110,324 0.1455 11.52 11.21 11.52 11.21 11.59 9,807 11.250 2.76%
2003-02-21 0 0.145 0.145 0.150 0.145 0.150 424,000 61,608 0.1453 11.21 11.21 11.59 11.21 11.59 5,486 11.231 -2.03%
2003-02-20 0 0.148 0.146 0.148 0.145 0.148 956,000 139,684 0.1461 11.44 11.29 11.44 11.21 11.44 12,368 11.294 2.07%
2003-02-19 0 0.145 0.145 0.150 0.145 0.146 224,000 32,624 0.1456 11.21 11.21 11.59 11.21 11.29 2,898 11.257 0.00%
2003-02-18 0 0.145 0.145 0.150 0.145 0.150 2,748,000 409,158 0.1489 11.21 11.21 11.59 11.21 11.59 35,552 11.509 -1.36%
2003-02-17 0 0.147 0.147 0.150 0.145 0.152 1,688,000 253,860 0.1504 11.36 11.36 11.59 11.21 11.75 21,839 11.624 0.00%
2003-02-14 0 0.147 0.142 0.150 0.142 0.147 170,000 24,380 0.1434 11.36 10.98 11.59 10.98 11.36 2,199 11.085 -0.68%
2003-02-13 0 0.148 0.147 0.148 0.147 0.150 428,000 63,994 0.1495 11.44 11.36 11.44 11.36 11.59 5,537 11.557 0.68%
2003-02-12 0 0.147 0.142 0.147 0.143 0.152 3,508,000 516,774 0.1473 11.36 10.98 11.36 11.05 11.75 45,385 11.387 -2.00%
2003-02-11 0 0.150 0.149 0.152 0.149 0.153 770,000 116,358 0.1511 11.59 11.52 11.75 11.52 11.83 9,962 11.680 -0.66%
2003-02-10 0 0.151 0.151 0.154 0.150 0.157 340,000 51,934 0.1527 11.67 11.67 11.90 11.59 12.14 4,399 11.807 -1.95%
2003-02-07 0 0.154 0.153 0.156 0.154 0.160 116,000 17,980 0.1550 11.90 11.83 12.06 11.90 12.37 1,501 11.981 -1.28%
2003-02-06 0 0.156 0.155 0.158 0.156 0.160 564,000 89,368 0.1585 12.06 11.98 12.21 12.06 12.37 7,297 12.248 -1.89%
2003-02-05 0 0.159 0.157 0.159 0.158 0.162 136,000 21,820 0.1604 12.29 12.14 12.29 12.21 12.52 1,760 12.401 0.63%
2003-02-04 0 0.158 0.158 0.159 0.155 0.160 356,000 56,400 0.1584 12.21 12.21 12.29 11.98 12.37 4,606 12.246 2.60%
2003-01-30 0 0.154 0.150 0.154 0.153 0.155 188,000 28,852 0.1535 11.90 11.59 11.90 11.83 11.98 2,432 11.862 3.36%
2003-01-29 0 0.149 0.149 0.153 0.148 0.154 454,000 68,602 0.1511 11.52 11.52 11.83 11.44 11.90 5,874 11.680 -3.25%
2003-01-28 0 0.154 0.150 0.155 0.150 0.158 1,732,000 265,878 0.1535 11.90 11.59 11.98 11.59 12.21 22,408 11.865 -1.28%
2003-01-27 0 0.156 0.151 0.156 0.149 0.157 1,106,000 169,846 0.1536 12.06 11.67 12.06 11.52 12.14 14,309 11.870 0.65%
2003-01-24 0 0.155 0.150 0.155 0.151 0.160 2,950,000 455,080 0.1543 11.98 11.59 11.98 11.67 12.37 38,166 11.924 -1.90%
2003-01-23 0 0.158 0.157 0.158 0.158 0.159 458,000 72,414 0.1581 12.21 12.14 12.21 12.21 12.29 5,925 12.221 -0.63%
2003-01-22 0 0.159 0.156 0.159 0.159 0.160 246,000 39,194 0.1593 12.29 12.06 12.29 12.29 12.37 3,183 12.315 -1.24%
2003-01-21 0 0.161 0.156 0.161 0.155 0.161 5,594,000 880,242 0.1574 12.44 12.06 12.44 11.98 12.44 72,372 12.163 0.63%
2003-01-20 0 0.160 0.160 0.161 0.158 0.161 1,562,000 249,942 0.1600 12.37 12.37 12.44 12.21 12.44 20,208 12.368 0.00%
2003-01-17 0 0.160 0.159 0.161 0.158 0.161 1,510,000 240,584 0.1593 12.37 12.29 12.44 12.21 12.44 19,536 12.315 0.63%
2003-01-16 0 0.159 0.159 0.161 0.158 0.161 1,508,000 240,288 0.1593 12.29 12.29 12.44 12.21 12.44 19,510 12.316 -0.63%
2003-01-15 0 0.160 0.159 0.161 0.158 0.161 3,392,000 541,542 0.1597 12.37 12.29 12.44 12.21 12.44 43,884 12.340 0.00%
2003-01-14 0 0.160 0.159 0.161 0.158 0.168 4,196,000 673,220 0.1604 12.37 12.29 12.44 12.21 12.99 54,286 12.401 -0.62%
2003-01-13 0 0.161 0.160 0.163 0.159 0.166 3,208,000 522,124 0.1628 12.44 12.37 12.60 12.29 12.83 41,504 12.580 1.26%
2003-01-10 0 0.159 0.159 0.161 0.158 0.159 2,536,000 401,284 0.1582 12.29 12.29 12.44 12.21 12.29 32,810 12.231 0.63%
2003-01-09 0 0.158 0.158 0.159 0.156 0.159 1,372,000 215,598 0.1571 12.21 12.21 12.29 12.06 12.29 17,750 12.146 1.28%
2003-01-08 0 0.156 0.154 0.156 0.153 0.157 456,000 70,626 0.1549 12.06 11.90 12.06 11.83 12.14 5,900 11.972 0.00%
2003-01-07 0 0.156 0.156 0.157 0.153 0.158 4,120,000 640,548 0.1555 12.06 12.06 12.14 11.83 12.21 53,303 12.017 -0.64%
2003-01-06 0 0.157 0.155 0.157 0.155 0.161 830,000 130,442 0.1572 12.14 11.98 12.14 11.98 12.44 10,738 12.148 1.29%
2003-01-03 0 0.155 0.154 0.157 0.155 0.161 2,562,000 403,728 0.1576 11.98 11.90 12.14 11.98 12.44 33,146 12.180 -1.27%
2003-01-02 0 0.157 0.157 0.158 0.155 0.158 1,808,000 283,498 0.1568 12.14 12.14 12.21 11.98 12.21 23,391 12.120 1.95%
2002-12-31 0 0.154 0.154 0.158 0.154 0.159 4,754,000 741,654 0.1560 11.90 11.90 12.21 11.90 12.29 61,505 12.058 -1.91%
2002-12-30 0 0.157 0.157 0.158 0.156 0.160 852,000 133,660 0.1569 12.14 12.14 12.21 12.06 12.37 11,023 12.126 0.00%
2002-12-27 0 0.157 0.157 0.159 0.157 0.162 2,978,000 471,752 0.1584 12.14 12.14 12.29 12.14 12.52 38,528 12.244 -1.87%
2002-12-24 0 0.160 0.159 0.160 0.159 0.161 1,080,000 173,286 0.1605 12.37 12.29 12.37 12.29 12.44 13,973 12.402 0.63%
2002-12-23 0 0.159 0.158 0.159 0.157 0.161 824,000 130,854 0.1588 12.29 12.21 12.29 12.14 12.44 10,661 12.275 -0.63%
2002-12-20 0 0.160 0.158 0.161 0.156 0.160 3,456,000 544,192 0.1575 12.37 12.21 12.44 12.06 12.37 44,712 12.171 2.56%
2002-12-19 0 0.156 0.155 0.158 0.156 0.160 2,382,000 375,120 0.1575 12.06 11.98 12.21 12.06 12.37 30,817 12.172 -1.89%
2002-12-18 0 0.159 0.159 0.160 0.159 0.162 3,280,000 528,038 0.1610 12.29 12.29 12.37 12.29 12.52 42,435 12.443 -1.85%
2002-12-17 0 0.162 0.160 0.162 0.160 0.163 2,378,000 384,038 0.1615 12.52 12.37 12.52 12.37 12.60 30,765 12.483 0.00%
2002-12-16 0 0.162 0.161 0.162 0.158 0.162 3,988,000 637,416 0.1598 12.52 12.44 12.52 12.21 12.52 51,595 12.354 2.53%
2002-12-13 0 0.158 0.157 0.159 0.155 0.161 5,436,000 861,304 0.1584 12.21 12.14 12.29 11.98 12.44 70,328 12.247 -1.25%
2002-12-12 0 0.160 0.158 0.160 0.159 0.161 1,668,000 267,008 0.1601 12.37 12.21 12.37 12.29 12.44 21,580 12.373 0.00%
2002-12-11 0 0.160 0.160 0.161 0.158 0.164 3,320,000 536,386 0.1616 12.37 12.37 12.44 12.21 12.68 42,953 12.488 0.63%
2002-12-10 0 0.159 0.159 0.160 0.156 0.160 3,326,000 526,474 0.1583 12.29 12.29 12.37 12.06 12.37 43,030 12.235 0.63%
2002-12-09 0 0.158 0.158 0.159 0.158 0.160 1,736,000 276,402 0.1592 12.21 12.21 12.29 12.21 12.37 22,460 12.307 -2.47%
2002-12-06 0 0.162 0.162 0.163 0.160 0.164 1,818,000 293,464 0.1614 12.52 12.52 12.60 12.37 12.68 23,520 12.477 -1.22%
2002-12-05 0 0.164 0.163 0.164 0.162 0.165 3,852,000 629,140 0.1633 12.68 12.60 12.68 12.52 12.75 49,835 12.624 3.14%
2002-12-04 0 0.159 0.158 0.160 0.158 0.165 6,388,000 1,030,346 0.1613 12.29 12.21 12.37 12.21 12.75 82,645 12.467 0.63%
2002-12-03 0 0.158 0.157 0.158 0.158 0.163 10,070,000 1,594,628 0.1584 12.21 12.14 12.21 12.21 12.60 130,281 12.240 -1.25%
2002-12-02 0 0.160 0.159 0.161 0.160 0.165 1,946,000 312,832 0.1608 12.37 12.29 12.44 12.37 12.75 25,176 12.426 0.00%
2002-11-29 0 0.160 0.160 0.161 0.159 0.165 2,404,000 385,814 0.1605 12.37 12.37 12.44 12.29 12.75 31,102 12.405 -0.62%
2002-11-28 0 0.161 0.161 0.163 0.160 0.165 4,182,000 678,714 0.1623 12.44 12.44 12.60 12.37 12.75 54,105 12.544 -0.62%
2002-11-27 0 0.162 0.161 0.162 0.160 0.170 6,724,000 1,093,844 0.1627 12.52 12.44 12.52 12.37 13.14 86,992 12.574 -2.41%
2002-11-26 0 0.166 0.166 0.168 0.166 0.177 7,722,000 1,329,772 0.1722 12.83 12.83 12.99 12.83 13.68 99,903 13.311 -2.35%
2002-11-25 0 0.170 0.170 0.171 0.170 0.173 2,318,000 395,032 0.1704 13.14 13.14 13.22 13.14 13.37 29,989 13.173 -0.58%
2002-11-22 0 0.171 0.171 0.172 0.170 0.173 1,082,000 184,586 0.1706 13.22 13.22 13.29 13.14 13.37 13,998 13.186 1.18%
2002-11-21 0 0.169 0.169 0.171 0.169 0.174 1,700,000 291,242 0.1713 13.06 13.06 13.22 13.06 13.45 21,994 13.242 -0.59%
2002-11-20 0 0.170 0.170 0.171 0.170 0.174 926,000 158,920 0.1716 13.14 13.14 13.22 13.14 13.45 11,980 13.265 -1.16%
2002-11-19 0 0.172 0.171 0.172 0.170 0.174 2,930,000 503,378 0.1718 13.29 13.22 13.29 13.14 13.45 37,907 13.279 1.18%
2002-11-18 0 0.170 0.170 0.171 0.170 0.176 2,730,000 467,830 0.1714 13.14 13.14 13.22 13.14 13.60 35,319 13.246 -2.30%
2002-11-15 0 0.174 0.173 0.174 0.172 0.176 2,226,000 385,622 0.1732 13.45 13.37 13.45 13.29 13.60 28,799 13.390 1.75%
2002-11-14 0 0.171 0.171 0.173 0.171 0.176 2,014,000 349,564 0.1736 13.22 13.22 13.37 13.22 13.60 26,056 13.416 -1.72%
2002-11-13 0 0.174 0.173 0.174 0.170 0.175 4,410,000 766,250 0.1738 13.45 13.37 13.45 13.14 13.53 57,054 13.430 2.96%
2002-11-12 0 0.169 0.169 0.171 0.169 0.173 44,484,000 7,634,140 0.1716 13.06 13.06 13.22 13.06 13.37 575,512 13.265 -0.59%
2002-11-11 0 0.170 0.170 0.171 0.164 0.173 5,470,000 924,870 0.1691 13.14 13.14 13.22 12.68 13.37 70,768 13.069 6.25%
2002-11-08 0 0.160 0.159 0.160 0.159 0.165 6,370,000 1,022,538 0.1605 12.37 12.29 12.37 12.29 12.75 82,412 12.408 -3.03%
2002-11-07 0 0.165 0.163 0.165 0.163 0.170 1,098,000 180,894 0.1647 12.75 12.60 12.75 12.60 13.14 14,205 12.734 -0.60%
2002-11-06 0 0.166 0.164 0.166 0.164 0.171 2,250,000 375,432 0.1669 12.83 12.68 12.83 12.68 13.22 29,109 12.897 -1.19%
2002-11-05 0 0.168 0.166 0.168 0.167 0.170 1,294,000 218,076 0.1685 12.99 12.83 12.99 12.91 13.14 16,741 13.026 0.60%
2002-11-04 0 0.167 0.166 0.167 0.158 0.168 6,082,000 997,424 0.1640 12.91 12.83 12.91 12.21 12.99 78,686 12.676 5.70%
2002-11-01 0 0.158 0.157 0.158 0.157 0.161 4,714,000 749,062 0.1589 12.21 12.14 12.21 12.14 12.44 60,987 12.282 2.60%
2002-10-31 0 0.154 0.152 0.156 0.152 0.174 10,350,000 1,733,752 0.1675 11.90 11.75 12.06 11.75 13.45 133,903 12.948 -8.88%
2002-10-30 0 0.169 0.167 0.170 0.165 0.171 4,390,000 737,028 0.1679 13.06 12.91 13.14 12.75 13.22 56,796 12.977 1.81%
2002-10-29 0 0.166 0.163 0.167 0.162 0.178 13,308,000 2,292,100 0.1722 12.83 12.60 12.91 12.52 13.76 172,172 13.313 -5.68%
2002-10-28 0 0.176 0.176 0.178 0.174 0.179 21,308,000 3,759,300 0.1764 13.60 13.60 13.76 13.45 13.84 275,672 13.637 -0.56%
2002-10-25 0 0.177 0.177 0.178 0.172 0.178 10,482,000 1,834,316 0.1750 13.68 13.68 13.76 13.29 13.76 135,611 13.526 0.00%
2002-10-24 0 0.177 0.175 0.177 0.161 0.177 18,396,000 3,164,428 0.1720 13.68 13.53 13.68 12.44 13.68 237,998 13.296 9.94%
2002-10-23 0 0.161 0.161 0.162 0.160 0.165 10,182,000 1,647,842 0.1618 12.44 12.44 12.52 12.37 12.75 131,730 12.509 -1.83%
2002-10-22 0 0.164 0.163 0.164 0.163 0.165 12,362,000 2,025,032 0.1638 12.68 12.60 12.68 12.60 12.75 159,933 12.662 0.61%
2002-10-21 0 0.163 0.162 0.164 0.162 0.170 9,014,000 1,485,580 0.1648 12.60 12.52 12.68 12.52 13.14 116,619 12.739 -0.61%
2002-10-18 0 0.164 0.162 0.164 0.155 0.166 18,040,000 2,901,432 0.1608 12.68 12.52 12.68 11.98 12.83 233,393 12.432 5.81%
2002-10-17 0 0.155 0.155 0.156 0.142 0.156 9,328,000 1,390,282 0.1490 11.98 11.98 12.06 10.98 12.06 120,681 11.520 9.15%
2002-10-16 0 0.142 0.142 0.143 0.140 0.160 10,368,000 1,562,186 0.1507 10.98 10.98 11.05 10.82 12.37 134,136 11.646 -7.79%
2002-10-15 0 0.154 0.153 0.155 0.130 0.154 16,082,000 2,312,592 0.1438 11.90 11.83 11.98 10.05 11.90 208,061 11.115 18.46%
2002-10-11 0 0.130 0.128 0.130 0.128 0.131 2,458,000 318,688 0.1297 10.05 9.894 10.05 9.894 10.13 31,800 10.022 2.36%
2002-10-10 0 0.127 0.127 0.130 0.126 0.131 1,480,000 189,886 0.1283 9.816 9.816 10.05 9.739 10.13 19,148 9.9170 -0.78%
2002-10-09 0 0.128 0.127 0.130 0.128 0.135 2,670,000 349,468 0.1309 9.894 9.816 10.05 9.894 10.43 34,543 10.117 -3.76%
2002-10-08 0 0.133 0.132 0.133 0.130 0.133 9,738,000 1,279,190 0.1314 10.28 10.20 10.28 10.05 10.28 125,985 10.153 3.91%
2002-10-07 0 0.128 0.128 0.129 0.128 0.130 4,964,000 641,434 0.1292 9.894 9.894 9.971 9.894 10.05 64,222 9.9878 0.00%
2002-10-04 0 0.128 0.128 0.130 0.124 0.130 16,342,000 2,084,480 0.1276 9.894 9.894 10.05 9.585 10.05 211,425 9.8592 4.07%
2002-10-03 0 0.123 0.123 0.125 0.121 0.130 7,096,000 880,240 0.1240 9.507 9.507 9.662 9.353 10.05 91,805 9.5882 -5.38%
2002-10-02 0 0.130 0.128 0.130 0.130 0.135 9,950,000 1,308,466 0.1315 10.05 9.894 10.05 10.05 10.43 128,728 10.165 0.00%
2002-09-30 0 0.130 0.126 0.130 0.127 0.131 11,724,000 1,518,272 0.1295 10.05 9.739 10.05 9.816 10.13 151,679 10.010 2.36%
2002-09-27 0 0.127 0.125 0.127 0.125 0.130 4,410,000 560,536 0.1271 9.816 9.662 9.816 9.662 10.05 57,054 9.8246 0.79%
2002-09-26 0 0.126 0.126 0.127 0.126 0.133 10,518,000 1,353,020 0.1286 9.739 9.739 9.816 9.739 10.28 136,077 9.9431 -3.08%
2002-09-25 0 0.130 0.130 0.137 0.128 0.132 7,030,000 913,062 0.1299 10.05 10.05 10.59 9.894 10.20 90,951 10.039 0.00%
2002-09-24 0 0.130 0.129 0.131 0.126 0.137 7,790,000 1,012,350 0.1300 10.05 9.971 10.13 9.739 10.59 100,783 10.045 3.17%
2002-09-23 0 0.126 0.124 0.126 0.123 0.130 4,302,000 545,920 0.1269 9.739 9.585 9.739 9.507 10.05 55,657 9.8086 -2.33%
2002-09-20 0 0.129 0.129 0.130 0.128 0.132 3,718,000 482,932 0.1299 9.971 9.971 10.05 9.894 10.20 48,102 10.040 -3.73%
2002-09-19 0 0.134 0.134 0.135 0.132 0.135 6,012,000 804,738 0.1339 10.36 10.36 10.43 10.20 10.43 77,780 10.346 3.08%
2002-09-18 0 0.130 0.130 0.133 0.122 0.132 5,860,000 742,558 0.1267 10.05 10.05 10.28 9.430 10.20 75,814 9.7945 0.00%
2002-09-17 0 0.130 0.128 0.133 0.127 0.142 3,908,000 514,380 0.1316 10.05 9.894 10.28 9.816 10.98 50,560 10.174 -6.47%
2002-09-16 0 0.139 0.138 0.140 0.118 0.154 20,754,000 2,791,784 0.1345 10.74 10.67 10.82 9.121 11.90 268,505 10.398 -10.32%
2002-09-13 0 0.155 0.154 0.156 0.153 0.168 14,144,000 2,252,286 0.1592 11.98 11.90 12.06 11.83 12.99 182,988 12.308 -9.88%
2002-09-12 0 0.172 0.172 0.173 0.170 0.175 4,188,000 719,908 0.1719 13.29 13.29 13.37 13.14 13.53 54,182 13.287 -1.71%
2002-09-11 0 0.175 0.175 0.178 0.170 0.180 3,980,000 700,480 0.1760 13.53 13.53 13.76 13.14 13.91 51,491 13.604 -5.41%
2002-09-10 0 0.185 0.182 0.185 0.183 0.187 1,000,000 185,250 0.1853 14.30 14.07 14.30 14.14 14.45 12,938 14.319 -0.54%
2002-09-09 0 0.186 0.183 0.186 0.184 0.188 1,036,000 193,512 0.1868 14.38 14.14 14.38 14.22 14.53 13,403 14.438 -2.11%
2002-09-06 0 0.190 0.185 0.190 0.188 0.191 880,000 167,170 0.1900 14.69 14.30 14.69 14.53 14.76 11,385 14.683 -1.04%
2002-09-05 0 0.192 0.188 0.194 0.188 0.192 4,550,000 872,920 0.1919 14.84 14.53 15.00 14.53 14.84 58,866 14.829 0.00%
2002-09-04 0 0.192 0.191 0.195 0.184 0.193 2,844,000 534,174 0.1878 14.84 14.76 15.07 14.22 14.92 36,794 14.518 0.52%
2002-09-03 0 0.191 0.191 0.193 0.191 0.195 1,050,000 201,250 0.1917 14.76 14.76 14.92 14.76 15.07 13,584 14.815 -3.05%
2002-09-02 0 0.197 0.197 0.199 0.197 0.200 3,020,000 599,762 0.1986 15.23 15.23 15.38 15.23 15.46 39,071 15.350 -2.96%
2002-08-30 0 0.203 0.203 0.204 0.199 0.205 2,874,000 579,214 0.2015 15.69 15.69 15.77 15.38 15.85 37,182 15.578 0.50%
2002-08-29 0 0.202 0.201 0.202 0.195 0.202 2,180,000 432,870 0.1986 15.61 15.54 15.61 15.07 15.61 28,204 15.348 2.02%
2002-08-28 0 0.198 0.196 0.199 0.194 0.206 22,020,000 4,344,850 0.1973 15.30 15.15 15.38 15.00 15.92 284,884 15.251 -0.50%
2002-08-27 0 0.199 0.198 0.199 0.194 0.210 35,108,000 6,956,948 0.1982 15.38 15.30 15.38 15.00 16.23 454,210 15.317 -2.93%
2002-08-26 0 0.205 0.204 0.207 0.204 0.210 1,850,000 381,450 0.2062 15.85 15.77 16.00 15.77 16.23 23,934 15.937 -1.44%
2002-08-23 0 0.208 0.206 0.209 0.205 0.216 6,682,000 1,405,406 0.2103 16.08 15.92 16.15 15.85 16.70 86,448 16.257 -2.80%
2002-08-22 0 0.214 0.215 0.216 0.213 0.219 9,940,000 2,141,312 0.2154 16.54 16.62 16.70 16.46 16.93 128,599 16.651 0.47%
2002-08-21 0 0.213 0.213 0.215 0.206 0.213 5,184,000 1,095,116 0.2112 16.46 16.46 16.62 15.92 16.46 67,068 16.328 1.43%
2002-08-20 0 0.210 0.209 0.210 0.207 0.227 45,788,000 10,010,058 0.2186 16.23 16.15 16.23 16.00 17.55 592,382 16.898 -2.78%
2002-08-19 0 0.216 0.215 0.216 0.195 0.218 43,528,000 9,068,960 0.2083 16.70 16.62 16.70 15.07 16.85 563,144 16.104 11.34%
2002-08-16 0 0.194 0.194 0.197 0.194 0.199 7,334,000 1,440,906 0.1965 15.00 15.00 15.23 15.00 15.38 94,884 15.186 1.57%
2002-08-15 0 0.191 0.189 0.191 0.190 0.201 7,356,000 1,429,388 0.1943 14.76 14.61 14.76 14.69 15.54 95,168 15.020 1.60%
2002-08-14 0 0.188 0.186 0.187 0.184 0.194 2,200,000 413,870 0.1881 14.53 14.38 14.45 14.22 15.00 28,463 14.541 -3.09%
2002-08-13 0 0.194 0.193 0.194 0.187 0.196 6,586,000 1,263,602 0.1919 15.00 14.92 15.00 14.45 15.15 85,206 14.830 -0.51%
2002-08-12 0 0.195 0.194 0.197 0.193 0.203 3,732,000 729,280 0.1954 15.07 15.00 15.23 14.92 15.69 48,283 15.104 -1.52%
2002-08-09 0 0.198 0.196 0.198 0.195 0.200 10,204,000 2,009,372 0.1969 15.30 15.15 15.30 15.07 15.46 132,014 15.221 3.12%
2002-08-08 0 0.192 0.191 0.192 0.188 0.192 7,504,000 1,427,172 0.1902 14.84 14.76 14.84 14.53 14.84 97,083 14.701 2.13%
2002-08-07 0 0.188 0.187 0.188 0.185 0.191 13,794,000 2,602,740 0.1887 14.53 14.45 14.53 14.30 14.76 178,460 14.584 5.03%
2002-08-06 0 0.179 0.178 0.179 0.176 0.183 3,256,000 586,272 0.1801 13.84 13.76 13.84 13.60 14.14 42,125 13.918 -3.76%
2002-08-05 0 0.186 0.186 0.187 0.181 0.191 11,756,000 2,186,846 0.1860 14.38 14.38 14.45 13.99 14.76 152,093 14.378 3.33%
2002-08-02 0 0.180 0.180 0.184 0.176 0.181 3,142,000 563,466 0.1793 13.91 13.91 14.22 13.60 13.99 40,650 13.862 -1.10%
2002-08-01 0 0.182 0.182 0.184 0.180 0.189 10,032,000 1,847,146 0.1841 14.07 14.07 14.22 13.91 14.61 129,789 14.232 1.68%
2002-07-31 0 0.179 0.180 0.181 0.169 0.195 14,006,000 2,495,576 0.1782 13.84 13.91 13.99 13.06 15.07 181,203 13.772 -8.21%
2002-07-30 0 0.195 0.195 0.199 0.195 0.215 18,322,000 3,818,906 0.2084 15.07 15.07 15.38 15.07 16.62 237,041 16.111 -4.41%
2002-07-29 0 0.204 0.203 0.204 0.200 0.219 34,158,000 7,020,066 0.2055 15.77 15.69 15.77 15.46 16.93 441,919 15.885 8.51%
2002-07-26 0 0.188 0.187 0.188 0.160 0.234 32,612,000 6,308,856 0.1935 14.53 14.45 14.53 12.37 18.09 421,918 14.953 -20.34%
2002-07-25 0 0.236 0.234 0.236 0.234 0.260 19,150,000 4,766,764 0.2489 18.24 18.09 18.24 18.09 20.10 247,753 19.240 -1.26%
2002-07-24 0 0.239 0.239 0.240 0.234 0.244 9,642,000 2,303,082 0.2389 18.47 18.47 18.55 18.09 18.86 124,743 18.463 -4.40%
2002-07-23 0 0.250 0.249 0.250 0.231 0.250 37,696,000 9,156,476 0.2429 19.32 19.25 19.32 17.86 19.32 487,692 18.775 3.73%
2002-07-22 0 0.241 0.244 0.245 0.239 0.255 24,582,000 6,093,550 0.2479 18.63 18.86 18.94 18.47 19.71 318,030 19.160 -9.06%
2002-07-19 0 0.265 0.260 0.265 0.239 0.270 86,472,000 22,007,782 0.2545 20.48 20.10 20.48 18.47 20.87 1,118,732 19.672 3.92%
2002-07-18 0 0.255 0.255 0.260 0.255 0.285 38,584,000 10,127,430 0.2625 19.71 19.71 20.10 19.71 22.03 499,181 20.288 -8.93%
2002-07-17 0 0.280 0.275 0.280 0.270 0.305 24,556,000 6,847,790 0.2789 21.64 21.26 21.64 20.87 23.57 317,693 21.555 -6.67%
2002-07-16 0 0.300 0.295 0.300 0.295 0.315 26,934,000 8,186,090 0.3039 23.19 22.80 23.19 22.80 24.35 348,459 23.492 -6.25%
2002-07-15 0 0.320 0.320 0.325 0.315 0.335 33,964,000 10,991,340 0.3236 24.73 24.73 25.12 24.35 25.89 439,409 25.014 -4.48%
2002-07-12 0 0.335 0.335 0.340 0.315 0.340 38,230,000 12,474,300 0.3263 25.89 25.89 26.28 24.35 26.28 494,601 25.221 6.35%
2002-07-11 0 0.315 0.310 0.315 0.295 0.315 20,992,000 6,375,460 0.3037 24.35 23.96 24.35 22.80 24.35 271,584 23.475 1.61%
2002-07-10 0 0.310 0.310 0.315 0.310 0.320 28,442,000 8,969,020 0.3153 23.96 23.96 24.35 23.96 24.73 367,968 24.374 -3.12%
2002-07-09 0 0.320 0.315 0.320 0.315 0.320 14,340,000 4,561,070 0.3181 24.73 24.35 24.73 24.35 24.73 185,524 24.585 -1.54%
2002-07-08 0 0.325 0.315 0.325 0.315 0.340 54,060,000 17,627,660 0.3261 25.12 24.35 25.12 24.35 26.28 699,401 25.204 3.17%
2002-07-05 0 0.315 0.315 0.320 0.315 0.330 16,026,000 5,104,080 0.3185 24.35 24.35 24.73 24.35 25.51 207,336 24.617 -3.08%
2002-07-04 0 0.325 0.325 0.330 0.325 0.345 54,614,000 18,319,560 0.3354 25.12 25.12 25.51 25.12 26.67 706,569 25.927 -1.52%
2002-07-03 0 0.330 0.325 0.330 0.315 0.330 55,678,000 17,918,580 0.3218 25.51 25.12 25.51 24.35 25.51 720,334 24.875 6.45%
2002-07-02 0 0.310 0.305 0.310 0.305 0.315 11,034,000 3,396,100 0.3078 23.96 23.57 23.96 23.57 24.35 142,752 23.790 -3.12%
2002-06-28 0 0.320 0.315 0.320 0.310 0.325 31,510,000 10,070,060 0.3196 24.73 24.35 24.73 23.96 25.12 407,661 24.702 3.23%
2002-06-27 0 0.310 0.310 0.315 0.305 0.310 17,256,000 5,306,340 0.3075 23.96 23.96 24.35 23.57 23.96 223,250 23.769 5.08%
2002-06-26 0 0.295 0.295 0.300 0.290 0.310 19,166,000 5,713,280 0.2981 22.80 22.80 23.19 22.42 23.96 247,960 23.041 -3.28%
2002-06-25 0 0.305 0.305 0.310 0.295 0.320 26,488,000 8,215,900 0.3102 23.57 23.57 23.96 22.80 24.73 342,689 23.975 1.67%
2002-06-24 0 0.300 0.300 0.305 0.275 0.305 16,138,000 4,703,160 0.2914 23.19 23.19 23.57 21.26 23.57 208,785 22.526 7.14%
2002-06-21 0 0.280 0.280 0.285 0.270 0.285 12,000,000 3,331,600 0.2776 21.64 21.64 22.03 20.87 22.03 155,250 21.460 -1.75%
2002-06-20 0 0.285 0.280 0.285 0.265 0.285 18,932,000 5,259,040 0.2778 22.03 21.64 22.03 20.48 22.03 244,933 21.471 3.64%
2002-06-19 0 0.275 0.270 0.275 0.265 0.300 54,670,000 15,292,250 0.2797 21.26 20.87 21.26 20.48 23.19 707,293 21.621 3.77%
2002-06-18 0 0.265 0.260 0.265 0.255 0.295 36,382,000 9,967,740 0.2740 20.48 20.10 20.48 19.71 22.80 470,692 21.177 -8.62%
2002-06-17 0 0.290 0.285 0.290 0.265 0.330 48,756,000 14,305,300 0.2934 22.42 22.03 22.42 20.48 25.51 630,781 22.679 -10.77%
2002-06-14 0 0.325 0.325 0.330 0.320 0.340 39,236,000 12,817,940 0.3267 25.12 25.12 25.51 24.73 26.28 507,616 25.251 -4.41%
2002-06-13 0 0.340 0.335 0.345 0.335 0.350 8,654,000 2,962,570 0.3423 26.28 25.89 26.67 25.89 27.05 111,961 26.461 -1.45%
2002-06-12 0 0.345 0.335 0.345 0.330 0.345 14,748,000 4,990,630 0.3384 26.67 25.89 26.67 25.51 26.67 190,802 26.156 0.00%
2002-06-11 0 0.345 0.340 0.345 0.340 0.360 8,806,000 3,050,490 0.3464 26.67 26.28 26.67 26.28 27.83 113,928 26.776 -2.82%
2002-06-10 0 0.355 0.355 0.360 0.345 0.360 29,156,000 10,396,810 0.3566 27.44 27.44 27.83 26.67 27.83 377,206 27.563 4.41%
2002-06-07 0 0.340 0.340 0.345 0.335 0.350 27,434,000 9,454,640 0.3446 26.28 26.28 26.67 25.89 27.05 354,927 26.638 -4.23%
2002-06-06 0 0.355 0.350 0.355 0.350 0.365 20,538,000 7,340,260 0.3574 27.44 27.05 27.44 27.05 28.21 265,710 27.625 -1.39%
2002-06-05 0 0.360 0.355 0.360 0.340 0.360 30,407,892 10,789,354 0.3548 27.83 27.44 27.83 26.28 27.83 393,402 27.426 5.88%
2002-06-04 0 0.340 0.335 0.340 0.330 0.340 24,942,000 8,351,490 0.3348 26.28 25.89 26.28 25.51 26.28 322,687 25.881 0.00%
2002-06-03 0 0.340 0.335 0.340 0.320 0.355 78,910,000 26,924,510 0.3412 26.28 25.89 26.28 24.73 27.44 1,020,898 26.373 -2.86%
2002-05-31 0 0.350 0.345 0.350 0.345 0.370 86,670,000 31,355,480 0.3618 27.05 26.67 27.05 26.67 28.60 1,121,293 27.964 -4.11%
2002-05-30 0 0.365 0.360 0.365 0.345 0.375 131,924,000 47,083,710 0.3569 28.21 27.83 28.21 26.67 28.99 1,706,767 27.586 -1.35%
2002-05-29 0 0.370 0.365 0.370 0.360 0.370 56,666,000 20,793,200 0.3669 28.60 28.21 28.60 27.83 28.60 733,117 28.363 1.37%
2002-05-28 0 0.365 0.365 0.370 0.360 0.385 125,752,000 46,565,720 0.3703 28.21 28.21 28.60 27.83 29.76 1,626,917 28.622 -2.67%
2002-05-27 0 0.375 0.375 0.380 0.310 0.380 197,490,000 69,591,690 0.3524 28.99 28.99 29.37 23.96 29.37 2,555,028 27.237 17.19%
2002-05-24 0 0.320 0.315 0.320 0.310 0.320 45,776,000 14,327,140 0.3130 24.73 24.35 24.73 23.96 24.73 592,227 24.192 1.59%
2002-05-23 0 0.315 0.310 0.315 0.310 0.320 34,290,000 10,797,350 0.3149 24.35 23.96 24.35 23.96 24.73 443,627 24.339 1.61%
2002-05-22 0 0.310 0.305 0.310 0.300 0.315 65,728,000 20,006,540 0.3044 23.96 23.57 23.96 23.19 24.35 850,356 23.527 5.08%
2002-05-21 0 0.295 0.295 0.300 0.290 0.310 64,588,000 19,155,680 0.2966 22.80 22.80 23.19 22.42 23.96 835,607 22.924 -4.84%
2002-05-17 0 0.310 0.310 0.315 0.310 0.325 71,372,000 22,406,380 0.3139 23.96 23.96 24.35 23.96 25.12 923,376 24.266 -3.12%
2002-05-16 0 0.320 0.315 0.320 0.300 0.330 476,345,000 143,613,893 0.3015 24.73 24.35 24.73 23.19 25.51 6,162,715 23.304 1.59%
2002-05-15 1 0.315 - - - - 0 0 - 24.35 - - - - 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 24.35 24.35 24.73 23.96 26.28 1,730,728 25.620 1.61%
2002-05-13 0 0.310 0.310 0.315 0.270 0.315 196,590,000 56,813,870 0.2890 23.96 23.96 24.35 20.87 24.35 2,543,384 22.338 19.23%
2002-05-10 0 0.260 0.255 0.260 0.249 0.270 53,198,000 13,768,490 0.2588 20.10 19.71 20.10 19.25 20.87 688,249 20.005 4.00%
2002-05-09 0 0.250 0.250 0.255 0.225 0.260 157,382,000 39,083,922 0.2483 19.32 19.32 19.71 17.39 20.10 2,036,130 19.195 13.64%
2002-05-08 0 0.220 0.218 0.221 0.190 0.225 93,516,000 19,430,032 0.2078 17.00 16.85 17.08 14.69 17.39 1,209,864 16.060 16.40%
2002-05-07 0 0.189 0.191 0.193 0.180 0.195 28,426,000 5,273,252 0.1855 14.61 14.76 14.92 13.91 15.07 367,761 14.339 3.28%
2002-05-06 0 0.183 0.179 0.183 0.178 0.185 14,616,000 2,636,534 0.1804 14.14 13.84 14.14 13.76 14.30 189,095 13.943 1.67%
2002-05-03 0 0.180 0.179 0.185 0.176 0.182 4,610,000 827,890 0.1796 13.91 13.84 14.30 13.60 14.07 59,642 13.881 0.00%
2002-05-02 0 0.180 0.176 0.180 0.174 0.181 4,530,000 801,940 0.1770 13.91 13.60 13.91 13.45 13.99 58,607 13.683 0.56%
2002-04-30 0 0.179 0.173 0.179 0.175 0.181 2,850,000 511,446 0.1795 13.84 13.37 13.84 13.53 13.99 36,872 13.871 -1.65%
2002-04-29 0 0.182 0.180 0.182 0.180 0.182 1,028,000 186,146 0.1811 14.07 13.91 14.07 13.91 14.07 13,300 13.996 -1.09%
2002-04-26 0 0.184 0.180 0.185 0.180 0.188 8,576,000 1,569,092 0.1830 14.22 13.91 14.30 13.91 14.53 110,952 14.142 -1.08%
2002-04-25 0 0.186 0.185 0.187 0.182 0.186 2,918,000 536,866 0.1840 14.38 14.30 14.45 14.07 14.38 37,752 14.221 -1.06%
2002-04-24 0 0.188 0.187 0.188 0.183 0.190 4,606,000 861,530 0.1870 14.53 14.45 14.53 14.14 14.69 59,590 14.458 2.73%
2002-04-23 0 0.183 0.181 0.189 0.179 0.185 1,610,000 293,320 0.1822 14.14 13.99 14.61 13.84 14.30 20,829 14.082 1.10%
2002-04-22 0 0.181 0.181 0.186 0.180 0.191 4,994,000 927,832 0.1858 13.99 13.99 14.38 13.91 14.76 64,610 14.361 -2.69%
2002-04-19 0 0.186 0.184 0.186 0.180 0.191 4,784,000 899,708 0.1881 14.38 14.22 14.38 13.91 14.76 61,893 14.537 1.64%
2002-04-18 0 0.183 0.178 0.184 0.181 0.183 698,000 126,934 0.1819 14.14 13.76 14.22 13.99 14.14 9,030 14.056 3.39%
2002-04-17 0 0.177 0.177 0.180 0.177 0.181 1,150,000 205,200 0.1784 13.68 13.68 13.91 13.68 13.99 14,878 13.792 -1.67%
2002-04-16 0 0.180 0.175 0.180 0.173 0.180 1,180,000 209,740 0.1777 13.91 13.53 13.91 13.37 13.91 15,266 13.739 0.56%
2002-04-15 0 0.179 0.178 0.180 0.178 0.184 1,662,000 301,836 0.1816 13.84 13.76 13.91 13.76 14.22 21,502 14.037 -2.19%
2002-04-12 0 0.183 0.179 0.184 0.177 0.183 1,170,000 212,210 0.1814 14.14 13.84 14.22 13.68 14.14 15,137 14.019 3.39%
2002-04-11 0 0.177 0.176 0.179 0.175 0.181 1,590,000 284,190 0.1787 13.68 13.60 13.84 13.53 13.99 20,571 13.815 -5.85%
2002-04-10 0 0.188 0.181 0.188 0.188 0.189 3,800,000 721,500 0.1899 14.53 13.99 14.53 14.53 14.61 49,163 14.676 1.62%
2002-04-09 0 0.185 0.182 0.185 0.180 0.185 4,720,000 865,040 0.1833 14.30 14.07 14.30 13.91 14.30 61,065 14.166 0.00%
2002-04-08 0 0.185 0.182 0.185 0.185 0.185 6,058,000 1,120,730 0.1850 14.30 14.07 14.30 14.30 14.30 78,375 14.300 0.00%
2002-04-04 0 0.185 0.180 0.185 0.184 0.185 4,144,000 763,696 0.1843 14.30 13.91 14.30 14.22 14.30 53,613 14.245 0.00%
2002-04-03 0 0.185 0.184 0.186 0.185 0.186 250,000 46,320 0.1853 14.30 14.22 14.38 14.30 14.38 3,234 14.321 -1.60%
2002-04-02 0 0.188 0.187 0.188 0.187 0.190 1,460,000 275,200 0.1885 14.53 14.45 14.53 14.45 14.69 18,889 14.570 -3.59%
2002-03-28 0 0.195 0.190 0.195 0.195 0.195 600,000 117,000 0.1950 15.07 14.69 15.07 15.07 15.07 7,763 15.072 -0.51%
2002-03-27 0 0.196 0.191 0.196 0.192 0.197 350,000 67,810 0.1937 15.15 14.76 15.15 14.84 15.23 4,528 14.975 0.51%
2002-03-26 0 0.195 0.192 0.195 0.192 0.195 338,000 65,496 0.1938 15.07 14.84 15.07 14.84 15.07 4,373 14.978 0.52%
2002-03-25 0 0.194 0.194 0.195 0.194 0.196 180,000 35,100 0.1950 15.00 15.00 15.07 15.00 15.15 2,329 15.072 -1.02%
2002-03-22 0 0.196 0.194 0.198 0.190 0.196 11,200,000 2,144,200 0.1914 15.15 15.00 15.30 14.69 15.15 144,900 14.798 4.26%
2002-03-21 0 0.188 0.187 0.189 0.188 0.194 8,756,000 1,682,512 0.1922 14.53 14.45 14.61 14.53 15.00 113,281 14.853 -3.09%
2002-03-20 0 0.194 0.191 0.194 0.189 0.204 3,750,000 737,420 0.1966 15.00 14.76 15.00 14.61 15.77 48,516 15.200 -4.90%
2002-03-19 0 0.204 0.204 0.206 0.204 0.210 1,960,000 406,026 0.2072 15.77 15.77 15.92 15.77 16.23 25,358 16.012 -3.77%
2002-03-18 0 0.212 0.211 0.212 0.211 0.215 1,450,000 307,810 0.2123 16.39 16.31 16.39 16.31 16.62 18,759 16.408 -0.93%
2002-03-15 0 0.214 0.212 0.214 0.212 0.215 2,180,000 465,312 0.2134 16.54 16.39 16.54 16.39 16.62 28,204 16.498 0.00%
2002-03-14 0 0.214 0.213 0.214 0.210 0.216 1,180,000 252,530 0.2140 16.54 16.46 16.54 16.23 16.70 15,266 16.542 0.47%
2002-03-13 0 0.213 0.213 0.214 0.213 0.217 1,276,000 273,610 0.2144 16.46 16.46 16.54 16.46 16.77 16,508 16.574 -1.84%
2002-03-12 0 0.217 0.217 0.219 0.217 0.222 1,790,000 391,824 0.2189 16.77 16.77 16.93 16.77 17.16 23,158 16.919 -3.13%
2002-03-11 0 0.224 0.222 0.225 0.217 0.230 2,170,000 486,240 0.2241 17.31 17.16 17.39 16.77 17.78 28,074 17.320 3.23%
2002-03-08 0 0.217 0.214 0.218 0.210 0.218 3,290,000 706,732 0.2148 16.77 16.54 16.85 16.23 16.85 42,564 16.604 4.33%
2002-03-07 0 0.208 0.208 0.210 0.208 0.210 1,170,000 243,580 0.2082 16.08 16.08 16.23 16.08 16.23 15,137 16.092 2.97%
2002-03-06 0 0.202 0.201 0.202 0.202 0.204 2,630,000 535,560 0.2036 15.61 15.54 15.61 15.61 15.77 34,026 15.740 0.00%
2002-03-05 0 0.202 0.202 0.203 0.202 0.208 1,460,000 297,710 0.2039 15.61 15.61 15.69 15.61 16.08 18,889 15.761 -1.46%
2002-03-04 0 0.205 0.204 0.205 0.205 0.206 310,000 63,650 0.2053 15.85 15.77 15.85 15.85 15.92 4,011 15.870 0.00%
2002-03-01 0 0.205 0.204 0.207 0.205 0.209 900,000 185,380 0.2060 15.85 15.77 16.00 15.85 16.15 11,644 15.921 -1.91%
2002-02-28 0 0.209 0.205 0.206 0.206 0.209 800,000 165,400 0.2068 16.15 15.85 15.92 15.92 16.15 10,350 15.981 1.46%
2002-02-27 0 0.206 0.206 0.209 0.206 0.211 4,030,000 843,680 0.2093 15.92 15.92 16.15 15.92 16.31 52,138 16.182 -0.96%
2002-02-26 0 0.208 0.203 0.208 0.204 0.208 1,230,000 252,910 0.2056 16.08 15.69 16.08 15.77 16.08 15,913 15.893 0.48%
2002-02-25 0 0.207 0.201 0.207 0.204 0.210 2,090,000 431,420 0.2064 16.00 15.54 16.00 15.77 16.23 27,039 15.955 -2.36%
2002-02-22 0 0.212 0.198 0.212 0.200 0.213 3,184,000 659,570 0.2072 16.39 15.30 16.39 15.46 16.46 41,193 16.012 -0.47%
2002-02-21 0 0.213 0.210 0.215 0.212 0.220 4,054,000 877,674 0.2165 16.46 16.23 16.62 16.39 17.00 52,449 16.734 -2.74%
2002-02-20 0 0.219 0.216 0.220 0.218 0.222 2,960,000 648,440 0.2191 16.93 16.70 17.00 16.85 17.16 38,295 16.933 -0.45%
2002-02-19 0 0.220 0.219 0.222 0.220 0.226 430,000 96,500 0.2244 17.00 16.93 17.16 17.00 17.47 5,563 17.346 -3.08%
2002-02-18 0 0.227 0.216 0.227 0.220 0.227 150,000 33,350 0.2223 17.55 16.70 17.55 17.00 17.55 1,941 17.185 1.34%
2002-02-15 0 0.224 0.220 0.224 0.224 0.225 2,000,000 448,800 0.2244 17.31 17.00 17.31 17.31 17.39 25,875 17.345 2.28%
2002-02-11 0 0.219 0.215 0.219 - - 0 0 - 16.93 16.62 16.93 - - 0 - -0.45%
2002-02-08 0 0.220 0.215 0.220 0.215 0.220 300,000 64,900 0.2163 17.00 16.62 17.00 16.62 17.00 3,881 16.721 0.00%
2002-02-07 0 0.220 0.215 0.220 0.214 0.220 940,000 202,570 0.2155 17.00 16.62 17.00 16.54 17.00 12,161 16.657 0.00%
2002-02-06 0 0.220 0.216 0.220 0.217 0.221 2,524,000 552,124 0.2187 17.00 16.70 17.00 16.77 17.08 32,654 16.908 -0.90%
2002-02-05 0 0.222 0.218 0.222 0.215 0.222 2,234,000 488,666 0.2187 17.16 16.85 17.16 16.62 17.16 28,902 16.907 1.83%
2002-02-04 0 0.218 0.215 0.218 0.215 0.218 22,572,000 4,919,486 0.2179 16.85 16.62 16.85 16.62 16.85 292,025 16.846 0.46%
2002-02-01 0 0.217 0.210 0.217 0.208 0.217 5,240,000 1,106,120 0.2111 16.77 16.23 16.77 16.08 16.77 67,793 16.316 1.40%
2002-01-31 0 0.214 0.214 0.215 0.214 0.217 14,180,000 3,075,200 0.2169 16.54 16.54 16.62 16.54 16.77 183,454 16.763 -2.28%
2002-01-30 0 0.219 0.215 0.219 0.215 0.219 800,000 173,000 0.2163 16.93 16.62 16.93 16.62 16.93 10,350 16.715 0.00%
2002-01-29 0 0.219 0.219 0.220 0.214 0.220 2,730,000 588,880 0.2157 16.93 16.93 17.00 16.54 17.00 35,319 16.673 0.00%
2002-01-28 0 0.219 0.219 0.220 0.213 0.223 12,422,000 2,726,878 0.2195 16.93 16.93 17.00 16.46 17.24 160,710 16.968 -0.90%
2002-01-25 0 0.221 0.219 0.222 0.220 0.226 2,944,000 651,656 0.2214 17.08 16.93 17.16 17.00 17.47 38,088 17.109 0.91%
2002-01-24 0 0.219 0.220 0.226 0.219 0.232 5,186,000 1,176,918 0.2269 16.93 17.00 17.47 16.93 17.93 67,094 17.541 -5.60%
2002-01-23 0 0.232 0.232 0.236 0.232 0.239 2,060,000 487,720 0.2368 17.93 17.93 18.24 17.93 18.47 26,651 18.300 0.00%
2002-01-22 0 0.232 0.231 0.232 0.232 0.237 2,358,000 551,674 0.2340 17.93 17.86 17.93 17.93 18.32 30,507 18.084 -3.33%
2002-01-21 0 0.240 0.235 0.240 0.235 0.248 4,672,000 1,121,970 0.2401 18.55 18.16 18.55 18.16 19.17 60,444 18.562 -2.04%
2002-01-18 0 0.245 0.242 0.245 0.240 0.246 2,864,000 699,530 0.2442 18.94 18.71 18.94 18.55 19.01 37,053 18.879 2.51%
2002-01-17 0 0.239 0.237 0.240 0.236 0.242 5,296,000 1,259,444 0.2378 18.47 18.32 18.55 18.24 18.71 68,517 18.381 -0.83%
2002-01-16 0 0.241 0.241 0.245 0.241 0.246 2,460,000 602,360 0.2449 18.63 18.63 18.94 18.63 19.01 31,826 18.927 -2.03%
2002-01-15 0 0.246 0.241 0.248 0.238 0.246 1,258,000 303,434 0.2412 19.01 18.63 19.17 18.40 19.01 16,275 18.644 0.41%
2002-01-14 0 0.245 0.242 0.245 0.241 0.250 3,938,000 975,420 0.2477 18.94 18.71 18.94 18.63 19.32 50,948 19.145 -1.61%
2002-01-11 0 0.249 0.245 0.249 0.243 0.255 6,754,000 1,666,306 0.2467 19.25 18.94 19.25 18.78 19.71 87,380 19.070 1.22%
2002-01-10 0 0.246 0.246 0.247 0.234 0.255 10,954,000 2,675,700 0.2443 19.01 19.01 19.09 18.09 19.71 141,717 18.881 6.96%
2002-01-09 0 0.230 0.223 0.230 0.223 0.230 3,780,000 852,470 0.2255 17.78 17.24 17.78 17.24 17.78 48,904 17.432 0.44%
2002-01-08 0 0.229 0.224 0.229 0.225 0.230 3,280,000 745,580 0.2273 17.70 17.31 17.70 17.39 17.78 42,435 17.570 0.00%
2002-01-07 0 0.229 0.228 0.229 0.227 0.229 5,120,000 1,171,590 0.2288 17.70 17.62 17.70 17.55 17.70 66,240 17.687 -0.43%
2002-01-04 0 0.230 0.229 0.230 0.229 0.236 9,164,000 2,118,354 0.2312 17.78 17.70 17.78 17.70 18.24 118,559 17.867 -2.54%
2002-01-03 0 0.236 0.235 0.237 0.236 0.238 2,114,000 501,732 0.2373 18.24 18.16 18.32 18.24 18.40 27,350 18.345 -1.67%
2002-01-02 0 0.240 0.238 0.240 0.236 0.240 1,050,000 249,200 0.2373 18.55 18.40 18.55 18.24 18.55 13,584 18.345 0.00%
2001-12-31 0 0.240 0.235 0.240 0.235 0.240 1,050,000 248,300 0.2365 18.55 18.16 18.55 18.16 18.55 13,584 18.278 0.00%
2001-12-28 0 0.240 0.238 0.240 0.239 0.240 1,440,000 345,400 0.2399 18.55 18.40 18.55 18.47 18.55 18,630 18.540 0.00%
2001-12-27 0 0.240 0.233 0.240 0.232 0.240 7,220,000 1,702,800 0.2358 18.55 18.01 18.55 17.93 18.55 93,409 18.230 0.00%
2001-12-24 0 0.240 0.235 0.240 0.235 0.240 700,000 167,440 0.2392 18.55 18.16 18.55 18.16 18.55 9,056 18.489 0.00%
2001-12-21 0 0.240 0.238 0.240 0.238 0.241 11,250,000 2,698,700 0.2399 18.55 18.40 18.55 18.40 18.63 145,547 18.542 -0.41%
2001-12-20 0 0.241 0.239 0.240 0.240 0.241 26,940,000 6,406,440 0.2378 18.63 18.47 18.55 18.55 18.63 348,536 18.381 0.42%
2001-12-19 0 0.240 0.240 0.242 0.240 0.244 12,310,000 2,958,270 0.2403 18.55 18.55 18.71 18.55 18.86 159,261 18.575 0.00%
2001-12-18 0 0.240 0.240 0.242 0.236 0.260 300,912,000 71,037,592 0.2361 18.55 18.55 18.71 18.24 20.10 3,893,050 18.247 -7.69%
2001-12-17 1 0.260 - - - - 0 0 - 20.10 - - - - 0 - 0.00%
2001-12-14 0 0.260 0.250 0.260 0.250 0.260 3,398,000 857,300 0.2523 20.10 19.32 20.10 19.32 20.10 43,962 19.501 4.00%
2001-12-13 0 0.250 0.248 0.255 0.245 0.255 4,106,000 1,024,892 0.2496 19.32 19.17 19.71 18.94 19.71 53,121 19.293 0.00%
2001-12-12 0 0.250 0.249 0.255 0.246 0.255 7,144,000 1,782,170 0.2495 19.32 19.25 19.71 19.01 19.71 92,426 19.282 0.81%
2001-12-11 0 0.248 0.246 0.248 0.244 0.250 2,586,000 638,938 0.2471 19.17 19.01 19.17 18.86 19.32 33,456 19.098 -2.75%
2001-12-10 0 0.255 0.248 0.255 0.246 0.255 6,496,000 1,611,524 0.2481 19.71 19.17 19.71 19.01 19.71 84,042 19.175 -1.92%
2001-12-07 0 0.260 0.250 0.260 0.250 0.260 3,236,000 818,960 0.2531 20.10 19.32 20.10 19.32 20.10 41,866 19.562 0.00%
2001-12-06 0 0.260 0.260 0.265 0.250 0.260 2,246,000 575,150 0.2561 20.10 20.10 20.48 19.32 20.10 29,058 19.793 1.96%
2001-12-05 0 0.255 0.255 0.260 0.255 0.270 5,026,000 1,325,660 0.2638 19.71 19.71 20.10 19.71 20.87 65,024 20.387 -1.92%
2001-12-04 0 0.260 0.250 0.260 0.245 0.270 9,908,000 2,544,240 0.2568 20.10 19.32 20.10 18.94 20.87 128,185 19.848 6.56%
2001-12-03 0 0.244 0.244 0.246 0.244 0.250 2,770,000 687,130 0.2481 18.86 18.86 19.01 18.86 19.32 35,837 19.174 -0.41%
2001-11-30 0 0.245 0.242 0.248 0.242 0.248 1,214,000 296,728 0.2444 18.94 18.71 19.17 18.71 19.17 15,706 18.892 -2.00%
2001-11-29 0 0.250 0.239 0.250 0.238 0.250 1,540,000 375,640 0.2439 19.32 18.47 19.32 18.40 19.32 19,924 18.854 0.00%
2001-11-28 0 0.250 0.234 0.250 0.240 0.250 2,600,000 634,250 0.2439 19.32 18.09 19.32 18.55 19.32 33,638 18.855 0.00%
2001-11-27 0 0.250 0.248 0.255 0.250 0.255 838,000 209,690 0.2502 19.32 19.17 19.71 19.32 19.71 10,842 19.341 0.40%
2001-11-26 0 0.249 0.249 0.255 0.249 0.255 580,000 146,320 0.2523 19.25 19.25 19.71 19.25 19.71 7,504 19.500 -0.40%
2001-11-23 0 0.250 0.248 0.250 0.246 0.255 5,232,000 1,306,212 0.2497 19.32 19.17 19.32 19.01 19.71 67,689 19.297 0.00%
2001-11-22 0 0.250 0.250 0.255 0.250 0.255 3,870,000 971,000 0.2509 19.32 19.32 19.71 19.32 19.71 50,068 19.394 -1.96%
2001-11-21 0 0.255 0.255 0.260 0.250 0.255 500,000 127,000 0.2540 19.71 19.71 20.10 19.32 19.71 6,469 19.633 -1.92%
2001-11-20 0 0.260 0.260 0.265 0.260 0.270 2,602,000 682,540 0.2623 20.10 20.10 20.48 20.10 20.87 33,663 20.275 0.00%
2001-11-19 0 0.260 0.260 0.265 0.255 0.260 2,900,000 753,750 0.2599 20.10 20.10 20.48 19.71 20.10 37,519 20.090 0.00%
2001-11-16 0 0.260 0.260 0.265 0.244 0.265 5,290,000 1,338,910 0.2531 20.10 20.10 20.48 18.86 20.48 68,439 19.563 6.56%
2001-11-15 0 0.244 0.242 0.245 0.239 0.245 3,240,000 790,320 0.2439 18.86 18.71 18.94 18.47 18.94 41,918 18.854 1.24%
2001-11-14 0 0.241 0.238 0.242 0.238 0.245 1,230,000 296,000 0.2407 18.63 18.40 18.71 18.40 18.94 15,913 18.601 1.69%
2001-11-13 0 0.237 0.239 0.240 0.237 0.245 2,170,000 520,830 0.2400 18.32 18.47 18.55 18.32 18.94 28,074 18.552 -2.87%
2001-11-12 0 0.244 0.244 0.245 0.238 0.244 2,040,000 489,450 0.2399 18.86 18.86 18.94 18.40 18.86 26,393 18.545 2.95%
2001-11-09 0 0.237 0.237 0.240 0.233 0.240 1,412,000 333,904 0.2365 18.32 18.32 18.55 18.01 18.55 18,268 18.278 -0.42%
2001-11-08 0 0.238 0.237 0.238 0.238 0.243 1,210,000 290,780 0.2403 18.40 18.32 18.40 18.40 18.78 15,654 18.575 -0.83%
2001-11-07 0 0.240 0.238 0.242 0.239 0.243 1,520,000 365,910 0.2407 18.55 18.40 18.71 18.47 18.78 19,665 18.607 -0.41%
2001-11-06 0 0.241 0.238 0.242 0.238 0.243 4,464,000 1,068,392 0.2393 18.63 18.40 18.71 18.40 18.78 57,753 18.499 1.26%
2001-11-05 0 0.238 0.238 0.241 0.238 0.241 1,480,000 355,900 0.2405 18.40 18.40 18.63 18.40 18.63 19,148 18.587 -0.83%
2001-11-02 0 0.240 0.240 0.242 0.239 0.246 2,750,000 669,570 0.2435 18.55 18.55 18.71 18.47 19.01 35,578 18.820 -0.83%
2001-11-01 0 0.242 0.240 0.242 0.234 0.242 4,830,000 1,143,090 0.2367 18.71 18.55 18.71 18.09 18.71 62,488 18.293 3.42%
2001-10-31 0 0.234 0.230 0.234 0.226 0.234 4,930,000 1,132,210 0.2297 18.09 17.78 18.09 17.47 18.09 63,782 17.751 -0.43%
2001-10-30 0 0.235 0.230 0.239 0.230 0.240 26,458,000 5,809,998 0.2196 18.16 17.78 18.47 17.78 18.55 342,300 16.973 -2.49%
2001-10-29 0 0.241 0.241 0.243 0.241 0.244 1,770,000 429,370 0.2426 18.63 18.63 18.78 18.63 18.86 22,899 18.750 -0.41%
2001-10-26 0 0.242 0.240 0.243 0.240 0.242 2,006,000 484,616 0.2416 18.71 18.55 18.78 18.55 18.71 25,953 18.673 0.83%
2001-10-24 0 0.240 0.239 0.241 0.239 0.245 2,440,000 586,880 0.2405 18.55 18.47 18.63 18.47 18.94 31,568 18.591 -0.83%
2001-10-23 0 0.242 0.239 0.242 0.240 0.246 2,350,000 568,508 0.2419 18.71 18.47 18.71 18.55 19.01 30,403 18.699 0.83%
2001-10-22 0 0.240 0.239 0.240 0.240 0.246 2,150,000 521,450 0.2425 18.55 18.47 18.55 18.55 19.01 27,816 18.747 -0.83%
2001-10-19 0 0.242 0.240 0.242 0.237 0.243 1,680,000 404,120 0.2405 18.71 18.55 18.71 18.32 18.78 21,735 18.593 -1.22%
2001-10-18 0 0.245 0.245 0.247 0.244 0.250 4,546,000 1,128,130 0.2482 18.94 18.94 19.09 18.86 19.32 58,814 19.181 -0.41%
2001-10-17 0 0.246 0.245 0.246 0.241 0.250 4,826,000 1,188,186 0.2462 19.01 18.94 19.01 18.63 19.32 62,436 19.030 2.07%
2001-10-16 0 0.241 0.237 0.241 0.237 0.243 1,200,000 287,500 0.2396 18.63 18.32 18.63 18.32 18.78 15,525 18.519 2.55%
2001-10-15 0 0.235 0.233 0.236 0.231 0.237 4,098,000 957,880 0.2337 18.16 18.01 18.24 17.86 18.32 53,018 18.067 -1.67%
2001-10-12 0 0.239 0.238 0.240 0.238 0.243 360,000 86,150 0.2393 18.47 18.40 18.55 18.40 18.78 4,658 18.497 -2.45%
2001-10-11 0 0.245 0.241 0.245 0.241 0.245 2,570,000 623,822 0.2427 18.94 18.63 18.94 18.63 18.94 33,249 18.762 3.38%
2001-10-10 0 0.237 0.236 0.240 0.237 0.240 1,758,000 420,552 0.2392 18.32 18.24 18.55 18.32 18.55 22,744 18.491 -2.87%
2001-10-09 0 0.244 0.240 0.245 0.240 0.246 2,370,000 575,970 0.2430 18.86 18.55 18.94 18.55 19.01 30,662 18.785 2.52%
2001-10-08 0 0.238 0.238 0.243 0.237 0.245 1,696,000 407,478 0.2403 18.40 18.40 18.78 18.32 18.94 21,942 18.571 -4.03%
2001-10-05 0 0.248 0.248 0.250 0.243 0.250 2,260,000 553,958 0.2451 19.17 19.17 19.32 18.78 19.32 29,239 18.946 -0.80%
2001-10-04 0 0.250 0.243 0.250 0.240 0.250 3,006,000 738,278 0.2456 19.32 18.78 19.32 18.55 19.32 38,890 18.984 5.49%
2001-10-03 0 0.237 0.234 0.238 0.233 0.240 3,714,000 878,762 0.2366 18.32 18.09 18.40 18.01 18.55 48,050 18.289 1.72%
2001-09-28 0 0.233 0.226 0.233 0.224 0.233 562,000 127,712 0.2272 18.01 17.47 18.01 17.31 18.01 7,271 17.565 2.19%
2001-09-27 0 0.228 0.228 0.230 0.227 0.230 236,000 53,828 0.2281 17.62 17.62 17.78 17.55 17.78 3,053 17.630 -0.87%
2001-09-26 0 0.230 0.226 0.230 0.226 0.230 1,850,000 423,804 0.2291 17.78 17.47 17.78 17.47 17.78 23,934 17.707 2.22%
2001-09-25 0 0.225 0.222 0.225 0.222 0.226 780,000 174,880 0.2242 17.39 17.16 17.39 17.16 17.47 10,091 17.330 0.00%
2001-09-24 0 0.225 0.214 0.228 0.200 0.225 870,000 184,710 0.2123 17.39 16.54 17.62 15.46 17.39 11,256 16.410 7.14%
2001-09-21 0 0.210 0.208 0.210 0.208 0.220 390,000 83,440 0.2139 16.23 16.08 16.23 16.08 17.00 5,046 16.537 -4.55%
2001-09-20 0 0.220 0.216 0.227 0.216 0.230 1,570,000 353,520 0.2252 17.00 16.70 17.55 16.70 17.78 20,312 17.405 -3.51%
2001-09-19 0 0.228 0.227 0.228 0.226 0.230 2,210,000 503,010 0.2276 17.62 17.55 17.62 17.47 17.78 28,592 17.593 -0.44%
2001-09-18 0 0.229 0.227 0.229 0.223 0.230 3,804,000 869,348 0.2285 17.70 17.55 17.70 17.24 17.78 49,214 17.665 0.88%
2001-09-17 0 0.227 - 0.227 0.226 0.230 1,128,000 257,452 0.2282 17.55 - 17.55 17.47 17.78 14,594 17.642 -0.87%
2001-09-14 0 0.229 0.229 0.230 0.229 0.237 2,270,000 530,608 0.2337 17.70 17.70 17.78 17.70 18.32 29,368 18.067 -4.58%
2001-09-13 0 0.240 0.240 0.243 0.233 0.240 914,000 216,726 0.2371 18.55 18.55 18.78 18.01 18.55 11,825 18.328 2.13%
2001-09-12 0 0.235 0.230 0.240 0.235 0.249 8,840,000 2,172,100 0.2457 18.16 17.78 18.55 18.16 19.25 114,368 18.992 -7.84%
2001-09-11 0 0.255 0.255 0.265 0.255 0.265 2,360,000 611,650 0.2592 19.71 19.71 20.48 19.71 20.48 30,533 20.033 0.00%
2001-09-10 0 0.255 0.255 0.260 0.249 0.260 3,218,000 820,066 0.2548 19.71 19.71 20.10 19.25 20.10 41,633 19.698 2.41%
2001-09-07 0 0.249 0.249 0.255 0.249 0.260 7,540,000 1,916,260 0.2541 19.25 19.25 19.71 19.25 20.10 97,549 19.644 -6.04%
2001-09-06 0 0.265 0.260 0.265 0.260 0.265 2,778,000 727,700 0.2620 20.48 20.10 20.48 20.10 20.48 35,940 20.247 -1.85%
2001-09-05 0 0.270 0.265 0.275 0.260 0.270 4,146,000 1,104,690 0.2664 20.87 20.48 21.26 20.10 20.87 53,639 20.595 1.89%
2001-09-04 0 0.265 0.260 0.270 0.260 0.265 2,108,000 557,030 0.2642 20.48 20.10 20.87 20.10 20.48 27,272 20.425 1.92%
2001-09-03 0 0.260 0.260 0.265 0.260 0.265 2,410,000 630,100 0.2615 20.10 20.10 20.48 20.10 20.48 31,179 20.209 -1.89%
2001-08-31 0 0.265 0.260 0.270 0.260 0.270 1,700,000 448,930 0.2641 20.48 20.10 20.87 20.10 20.87 21,994 20.412 0.00%
2001-08-30 0 0.265 0.260 0.270 0.265 0.265 300,000 79,500 0.2650 20.48 20.10 20.87 20.48 20.48 3,881 20.483 0.00%
2001-08-29 0 0.265 0.265 0.270 0.250 0.265 2,722,000 711,820 0.2615 20.48 20.48 20.87 19.32 20.48 35,216 20.213 3.92%
2001-08-28 0 0.255 0.255 0.260 0.246 0.265 8,220,000 2,087,320 0.2539 19.71 19.71 20.10 19.01 20.48 106,346 19.628 -1.92%
2001-08-27 0 0.260 0.255 0.265 0.260 0.270 1,960,000 516,900 0.2637 20.10 19.71 20.48 20.10 20.87 25,358 20.384 0.00%
2001-08-24 0 0.260 0.270 0.275 0.260 0.280 2,606,000 703,010 0.2698 20.10 20.87 21.26 20.10 21.64 33,715 20.851 -7.14%
2001-08-23 0 0.280 0.275 0.280 0.280 0.285 1,132,000 317,870 0.2808 21.64 21.26 21.64 21.64 22.03 14,645 21.705 1.82%
2001-08-22 0 0.275 0.275 0.280 0.275 0.295 5,770,000 1,647,750 0.2856 21.26 21.26 21.64 21.26 22.80 74,649 22.073 -6.78%
2001-08-21 0 0.295 0.290 0.295 0.285 0.295 5,120,000 1,494,160 0.2918 22.80 22.42 22.80 22.03 22.80 66,240 22.557 1.72%
2001-08-20 0 0.290 0.290 0.295 0.290 0.315 9,928,000 3,010,450 0.3032 22.42 22.42 22.80 22.42 24.35 128,444 23.438 -6.45%
2001-08-17 0 0.310 0.305 0.310 0.280 0.310 26,918,000 8,081,300 0.3002 23.96 23.57 23.96 21.64 23.96 348,252 23.205 10.71%
2001-08-16 0 0.280 0.280 0.285 0.275 0.285 3,764,000 1,051,920 0.2795 21.64 21.64 22.03 21.26 22.03 48,697 21.601 0.00%
2001-08-15 0 0.280 0.275 0.280 0.275 0.280 730,000 202,550 0.2775 21.64 21.26 21.64 21.26 21.64 9,444 21.447 0.00%
2001-08-14 0 0.280 0.275 0.280 0.275 0.285 7,390,000 2,042,000 0.2763 21.64 21.26 21.64 21.26 22.03 95,608 21.358 1.82%
2001-08-13 0 0.275 0.275 0.280 0.270 0.280 6,380,000 1,758,000 0.2755 21.26 21.26 21.64 20.87 21.64 82,541 21.298 1.85%
2001-08-10 0 0.270 0.265 0.275 0.270 0.275 2,406,000 656,350 0.2728 20.87 20.48 21.26 20.87 21.26 31,128 21.086 0.00%
2001-08-09 0 0.270 0.270 0.275 0.260 0.275 4,328,000 1,169,290 0.2702 20.87 20.87 21.26 20.10 21.26 55,994 20.883 1.89%
2001-08-08 0 0.265 0.260 0.270 0.255 0.265 5,094,000 1,337,420 0.2625 20.48 20.10 20.87 19.71 20.48 65,904 20.294 -1.85%
2001-08-07 0 0.270 0.265 0.270 0.265 0.285 6,860,000 1,863,750 0.2717 20.87 20.48 20.87 20.48 22.03 88,751 21.000 -3.57%
2001-08-06 0 0.280 0.275 0.280 0.270 0.290 8,136,000 2,305,380 0.2834 21.64 21.26 21.64 20.87 22.42 105,260 21.902 -1.75%
2001-08-03 0 0.285 0.285 0.290 0.280 0.290 6,540,000 1,884,950 0.2882 22.03 22.03 22.42 21.64 22.42 84,611 22.278 1.79%
2001-08-02 0 0.280 0.280 0.285 0.280 0.290 8,858,000 2,526,490 0.2852 21.64 21.64 22.03 21.64 22.42 114,600 22.046 -3.45%
2001-08-01 0 0.290 0.280 0.290 0.270 0.290 10,644,000 2,964,110 0.2785 22.42 21.64 22.42 20.87 22.42 137,707 21.525 5.45%
2001-07-31 0 0.275 0.270 0.280 0.270 0.275 3,362,000 923,050 0.2746 21.26 20.87 21.64 20.87 21.26 43,496 21.222 1.85%
2001-07-30 0 0.270 0.270 0.275 0.265 0.270 4,594,000 1,238,880 0.2697 20.87 20.87 21.26 20.48 20.87 59,435 20.844 3.85%
2001-07-27 0 0.260 0.255 0.265 0.260 0.270 2,518,000 670,360 0.2662 20.10 19.71 20.48 20.10 20.87 32,577 20.578 -3.70%
2001-07-26 0 0.270 0.265 0.270 0.255 0.275 2,794,000 753,180 0.2696 20.87 20.48 20.87 19.71 21.26 36,147 20.836 1.89%
2001-07-24 0 0.265 0.265 0.270 0.260 0.265 2,150,000 569,230 0.2648 20.48 20.48 20.87 20.10 20.48 27,816 20.464 0.00%
2001-07-23 0 0.265 0.265 0.270 0.260 0.265 3,354,000 883,810 0.2635 20.48 20.48 20.87 20.10 20.48 43,392 20.368 0.00%
2001-07-20 0 0.265 0.260 0.270 0.260 0.265 5,180,000 1,362,300 0.2630 20.48 20.10 20.87 20.10 20.48 67,016 20.328 1.92%
2001-07-19 0 0.260 0.255 0.260 0.250 0.260 9,352,000 2,409,990 0.2577 20.10 19.71 20.10 19.32 20.10 120,992 19.919 -1.89%
2001-07-18 0 0.265 0.265 0.270 0.265 0.275 11,160,000 3,000,900 0.2689 20.48 20.48 20.87 20.48 21.26 144,383 20.784 -3.64%
2001-07-17 0 0.275 0.275 0.280 0.275 0.295 17,494,000 4,959,500 0.2835 21.26 21.26 21.64 21.26 22.80 226,329 21.913 -5.17%
2001-07-16 0 0.290 0.285 0.290 0.275 0.290 22,342,000 6,372,660 0.2852 22.42 22.03 22.42 21.26 22.42 289,050 22.047 3.57%
2001-07-13 0 0.280 0.275 0.280 0.255 0.280 18,200,000 4,814,220 0.2645 21.64 21.26 21.64 19.71 21.64 235,463 20.446 12.90%
2001-07-12 0 0.248 0.249 0.255 0.235 0.250 8,770,000 2,096,770 0.2391 19.17 19.25 19.71 18.16 19.32 113,462 18.480 7.83%
2001-07-11 0 0.230 0.229 0.231 0.225 0.232 1,510,000 347,490 0.2301 17.78 17.70 17.86 17.39 17.93 19,536 17.787 0.44%
2001-07-10 0 0.229 0.229 0.231 0.229 0.232 3,472,000 798,998 0.2301 17.70 17.70 17.86 17.70 17.93 44,919 17.788 -0.43%
2001-07-09 0 0.230 0.230 0.231 0.228 0.231 1,600,000 367,170 0.2295 17.78 17.78 17.86 17.62 17.86 20,700 17.738 -0.86%
2001-07-05 0 0.232 0.229 0.232 0.229 0.235 2,310,000 535,720 0.2319 17.93 17.70 17.93 17.70 18.16 29,886 17.926 0.00%
2001-07-04 0 0.232 0.230 0.232 0.227 0.235 2,110,000 485,840 0.2303 17.93 17.78 17.93 17.55 18.16 27,298 17.798 1.75%
2001-07-03 0 0.228 0.228 0.229 0.228 0.232 3,150,000 723,320 0.2296 17.62 17.62 17.70 17.62 17.93 40,753 17.749 -2.56%
2001-06-29 0 0.234 0.231 0.238 0.230 0.239 5,670,000 1,323,434 0.2334 18.09 17.86 18.40 17.78 18.47 73,356 18.041 1.74%
2001-06-28 0 0.230 0.228 0.230 0.228 0.242 6,470,000 1,510,810 0.2335 17.78 17.62 17.78 17.62 18.71 83,706 18.049 -4.17%
2001-06-27 0 0.240 0.238 0.240 0.237 0.248 6,946,000 1,668,894 0.2403 18.55 18.40 18.55 18.32 19.17 89,864 18.571 -1.23%
2001-06-26 0 0.243 0.241 0.242 0.242 0.250 7,630,000 1,864,300 0.2443 18.78 18.63 18.71 18.71 19.32 98,713 18.886 -2.80%
2001-06-22 0 0.250 0.250 0.255 0.248 0.260 5,390,000 1,354,296 0.2513 19.32 19.32 19.71 19.17 20.10 69,733 19.421 -1.96%
2001-06-21 0 0.255 0.255 0.265 0.249 0.260 8,894,000 2,272,760 0.2555 19.71 19.71 20.48 19.25 20.10 115,066 19.752 2.41%
2001-06-20 0 0.249 0.248 0.250 0.248 0.255 11,826,000 2,960,650 0.2504 19.25 19.17 19.32 19.17 19.71 152,999 19.351 -0.40%
2001-06-19 0 0.250 0.248 0.250 0.243 0.265 21,748,000 5,399,170 0.2483 19.32 19.17 19.32 18.78 20.48 281,365 19.189 -3.85%
2001-06-18 0 0.260 0.250 0.260 0.250 0.270 10,934,000 2,854,180 0.2610 20.10 19.32 20.10 19.32 20.87 141,459 20.177 -3.70%
2001-06-15 0 0.270 0.265 0.270 0.250 0.270 11,064,000 2,898,560 0.2620 20.87 20.48 20.87 19.32 20.87 143,141 20.250 0.00%
2001-06-14 0 0.270 0.265 0.270 0.260 0.295 12,030,000 3,257,400 0.2708 20.87 20.48 20.87 20.10 22.80 155,638 20.929 -6.90%
2001-06-13 0 0.290 0.285 0.290 0.255 0.295 39,244,000 10,823,970 0.2758 22.42 22.03 22.42 19.71 22.80 507,719 21.319 -1.69%
2001-06-12 0 0.295 0.295 0.300 0.285 0.310 15,662,000 4,647,720 0.2968 22.80 22.80 23.19 22.03 23.96 202,627 22.937 -4.84%
2001-06-11 0 0.310 0.300 0.310 0.295 0.335 20,446,000 6,359,550 0.3110 23.96 23.19 23.96 22.80 25.89 264,520 24.042 -6.06%
2001-06-08 0 0.330 0.330 0.335 0.325 0.350 21,518,000 7,243,680 0.3366 25.51 25.51 25.89 25.12 27.05 278,389 26.020 -1.49%
2001-06-07 0 0.335 0.335 0.340 0.315 0.335 17,186,000 5,601,600 0.3259 25.89 25.89 26.28 24.35 25.89 222,344 25.193 6.35%
2001-06-06 0 0.315 0.310 0.315 0.310 0.330 13,022,000 4,147,420 0.3185 24.35 23.96 24.35 23.96 25.51 168,472 24.618 0.00%
2001-06-05 0 0.315 0.315 0.325 0.310 0.335 21,784,000 6,942,270 0.3187 24.35 24.35 25.12 23.96 25.89 281,831 24.633 1.61%
2001-06-04 0 0.310 0.310 0.315 0.300 0.335 41,576,000 12,956,000 0.3116 23.96 23.96 24.35 23.19 25.89 537,890 24.087 -4.62%
2001-06-01 0 0.325 0.320 0.325 0.315 0.340 41,446,281 13,500,654 0.3257 25.12 24.73 25.12 24.35 26.28 536,211 25.178 0.00%
2001-05-31 0 0.325 0.325 0.330 0.270 0.330 43,402,000 13,296,580 0.3064 25.12 25.12 25.51 20.87 25.51 561,514 23.680 20.37%
2001-05-30 0 0.270 0.265 0.270 0.265 0.275 8,132,000 2,200,950 0.2707 20.87 20.48 20.87 20.48 21.26 105,208 20.920 0.00%
2001-05-29 0 0.270 0.265 0.275 0.265 0.285 7,378,000 2,001,200 0.2712 20.87 20.48 21.26 20.48 22.03 95,453 20.965 -3.57%
2001-05-28 0 0.280 0.280 0.285 0.270 0.285 14,896,000 4,163,290 0.2795 21.64 21.64 22.03 20.87 22.03 192,717 21.603 1.82%
2001-05-25 0 0.275 0.270 0.275 0.249 0.275 14,050,000 3,612,150 0.2571 21.26 20.87 21.26 19.25 21.26 181,772 19.872 7.84%
2001-05-24 0 0.255 0.249 0.255 0.249 0.265 13,500,000 3,484,366 0.2581 19.71 19.25 19.71 19.25 20.48 174,656 19.950 0.00%
2001-05-23 0 0.255 0.250 0.255 0.244 0.260 11,850,000 3,001,252 0.2533 19.71 19.32 19.71 18.86 20.10 153,309 19.576 4.51%
2001-05-22 0 0.244 0.244 0.245 0.237 0.248 8,028,000 1,947,128 0.2425 18.86 18.86 18.94 18.32 19.17 103,862 18.747 3.83%
2001-05-21 0 0.235 0.235 0.238 0.234 0.243 2,740,000 652,220 0.2380 18.16 18.16 18.40 18.09 18.78 35,449 18.399 -1.26%
2001-05-18 0 0.238 0.242 0.245 0.237 0.249 2,730,000 657,410 0.2408 18.40 18.71 18.94 18.32 19.25 35,319 18.613 -4.42%
2001-05-17 0 0.249 0.249 0.250 0.241 0.250 5,260,000 1,305,768 0.2482 19.25 19.25 19.32 18.63 19.32 68,051 19.188 0.40%
2001-05-16 0 0.248 0.243 0.248 0.237 0.249 3,124,000 759,318 0.2431 19.17 18.78 19.17 18.32 19.25 40,417 18.787 2.06%
2001-05-15 0 0.243 0.243 0.248 0.240 0.249 1,606,000 393,810 0.2452 18.78 18.78 19.17 18.55 19.25 20,778 18.954 1.25%
2001-05-14 0 0.240 0.238 0.242 0.236 0.255 5,454,000 1,319,708 0.2420 18.55 18.40 18.71 18.24 19.71 70,561 18.703 -2.83%
2001-05-11 0 0.247 0.243 0.247 0.242 0.250 2,358,000 579,000 0.2455 19.09 18.78 19.09 18.71 19.32 30,507 18.979 0.00%
2001-05-10 0 0.247 0.247 0.250 0.245 0.270 17,432,000 4,486,090 0.2573 19.09 19.09 19.32 18.94 20.87 225,527 19.892 -3.14%
2001-05-09 0 0.255 0.250 0.260 0.236 0.260 5,106,000 1,246,668 0.2442 19.71 19.32 20.10 18.24 20.10 66,059 18.872 8.05%
2001-05-08 0 0.236 0.235 0.242 0.235 0.240 2,120,000 500,930 0.2363 18.24 18.16 18.71 18.16 18.55 27,428 18.264 -2.88%
2001-05-07 0 0.243 0.238 0.245 0.233 0.245 4,012,000 959,410 0.2391 18.78 18.40 18.94 18.01 18.94 51,905 18.484 -0.82%
2001-05-04 0 0.245 0.241 0.242 0.240 0.260 5,130,000 1,270,844 0.2477 18.94 18.63 18.71 18.55 20.10 66,369 19.148 -5.77%
2001-05-03 0 0.260 0.255 0.260 0.246 0.260 19,656,000 4,943,360 0.2515 20.10 19.71 20.10 19.01 20.10 254,300 19.439 8.33%
2001-05-02 0 0.240 0.238 0.240 0.220 0.242 7,540,054 1,735,978 0.2302 18.55 18.40 18.55 17.00 18.71 97,549 17.796 14.29%
2001-04-27 0 0.210 0.210 0.214 0.206 0.216 1,690,000 355,350 0.2103 16.23 16.23 16.54 15.92 16.70 21,864 16.252 -1.41%
2001-04-26 0 0.213 0.210 0.213 0.210 0.219 5,576,000 1,200,080 0.2152 16.46 16.23 16.46 16.23 16.93 72,140 16.636 1.43%
2001-04-25 0 0.210 0.206 0.210 0.206 0.214 2,710,000 573,420 0.2116 16.23 15.92 16.23 15.92 16.54 35,061 16.355 -0.47%
2001-04-24 0 0.211 0.208 0.213 0.205 0.214 2,574,000 538,958 0.2094 16.31 16.08 16.46 15.85 16.54 33,301 16.184 -0.47%
2001-04-23 0 0.212 0.206 0.212 0.202 0.218 2,120,000 442,830 0.2089 16.39 15.92 16.39 15.61 16.85 27,428 16.145 -1.40%
2001-04-20 0 0.215 0.214 0.217 0.210 0.225 2,800,000 607,000 0.2168 16.62 16.54 16.77 16.23 17.39 36,225 16.756 -2.27%
2001-04-19 0 0.220 0.220 0.221 0.216 0.231 6,130,000 1,366,340 0.2229 17.00 17.00 17.08 16.70 17.86 79,307 17.229 -1.35%
2001-04-18 0 0.223 0.223 0.224 0.216 0.227 9,534,000 2,114,368 0.2218 17.24 17.24 17.31 16.70 17.55 123,346 17.142 4.21%
2001-04-17 0 0.214 0.214 0.215 0.204 0.217 10,780,000 2,305,000 0.2138 16.54 16.54 16.62 15.77 16.77 139,466 16.527 -0.47%
2001-04-12 0 0.215 0.215 0.216 0.212 0.226 10,596,000 2,324,966 0.2194 16.62 16.62 16.70 16.39 17.47 137,086 16.960 -3.59%
2001-04-11 0 0.223 0.220 0.223 0.217 0.230 4,218,000 953,056 0.2259 17.24 17.00 17.24 16.77 17.78 54,570 17.465 3.24%
2001-04-10 0 0.216 0.214 0.216 0.208 0.217 4,000,000 848,342 0.2121 16.70 16.54 16.70 16.08 16.77 51,750 16.393 3.85%
2001-04-09 0 0.208 0.206 0.209 0.203 0.210 8,472,000 1,739,374 0.2053 16.08 15.92 16.15 15.69 16.23 109,607 15.869 1.46%
2001-04-06 0 0.205 0.202 0.205 0.185 0.212 15,622,000 3,126,298 0.2001 15.85 15.61 15.85 14.30 16.39 202,110 15.468 7.89%
2001-04-04 0 0.190 0.189 0.190 0.164 0.239 33,252,000 6,648,178 0.1999 14.69 14.61 14.69 12.68 18.47 430,198 15.454 -20.50%
2001-04-03 0 0.239 0.230 0.240 0.225 0.260 19,168,000 4,699,352 0.2452 18.47 17.78 18.55 17.39 20.10 247,986 18.950 -8.08%
2001-04-02 0 0.260 0.260 0.265 0.255 0.275 182,690,000 49,856,760 0.2729 20.10 20.10 20.48 19.71 21.26 2,363,553 21.094 -11.86%
2001-03-30 1 0.295 - - - - 0 0 - 22.80 - - - - 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 22.80 22.42 22.80 21.26 22.80 73,537 22.250 1.72%
2001-03-28 0 0.290 0.285 0.290 0.280 0.300 4,618,000 1,346,290 0.2915 22.42 22.03 22.42 21.64 23.19 59,745 22.534 3.57%
2001-03-27 0 0.280 0.285 0.290 0.280 0.300 4,428,000 1,273,290 0.2876 21.64 22.03 22.42 21.64 23.19 57,287 22.226 -3.45%
2001-03-26 0 0.290 0.285 0.290 0.270 0.290 5,540,000 1,539,680 0.2779 22.42 22.03 22.42 20.87 22.42 71,674 21.482 7.41%
2001-03-23 0 0.270 0.265 0.270 0.250 0.270 4,190,000 1,077,150 0.2571 20.87 20.48 20.87 19.32 20.87 54,208 19.871 1.89%
2001-03-22 0 0.265 0.255 0.265 0.255 0.265 3,538,000 921,640 0.2605 20.48 19.71 20.48 19.71 20.48 45,773 20.135 -1.85%
2001-03-21 0 0.270 0.265 0.270 0.260 0.275 25,306,000 6,789,170 0.2683 20.87 20.48 20.87 20.10 21.26 327,396 20.737 -1.82%
2001-03-20 0 0.275 0.270 0.280 0.265 0.290 5,878,000 1,625,570 0.2766 21.26 20.87 21.64 20.48 22.42 76,047 21.376 1.85%
2001-03-19 0 0.270 0.265 0.270 0.260 0.285 9,072,000 2,433,960 0.2683 20.87 20.48 20.87 20.10 22.03 117,369 20.738 -6.90%
2001-03-16 0 0.290 0.290 0.295 0.290 0.315 18,172,000 5,527,880 0.3042 22.42 22.42 22.80 22.42 24.35 235,100 23.513 -9.38%
2001-03-15 0 0.320 0.310 0.320 0.295 0.320 15,916,000 4,916,250 0.3089 24.73 23.96 24.73 22.80 24.73 205,913 23.875 0.00%
2001-03-14 0 0.320 0.320 0.325 0.280 0.335 18,790,000 5,748,680 0.3059 24.73 24.73 25.12 21.64 25.89 243,096 23.648 -3.03%
2001-03-13 0 0.330 0.320 0.330 0.320 0.330 3,620,000 1,167,900 0.3226 25.51 24.73 25.51 24.73 25.51 46,834 24.937 -2.94%
2001-03-12 0 0.340 0.335 0.340 0.330 0.340 14,030,000 4,682,750 0.3338 26.28 25.89 26.28 25.51 26.28 181,513 25.798 -2.86%
2001-03-09 0 0.350 0.345 0.350 0.325 0.350 14,700,000 4,947,600 0.3366 27.05 26.67 27.05 25.12 27.05 190,181 26.015 6.06%
2001-03-08 0 0.330 0.325 0.330 0.325 0.335 4,872,000 1,592,460 0.3269 25.51 25.12 25.51 25.12 25.89 63,032 25.265 -1.49%
2001-03-07 0 0.335 0.330 0.335 0.320 0.335 4,868,000 1,589,660 0.3266 25.89 25.51 25.89 24.73 25.89 62,980 25.241 4.69%
2001-03-06 0 0.320 0.320 0.325 0.320 0.335 4,366,000 1,420,010 0.3252 24.73 24.73 25.12 24.73 25.89 56,485 25.140 0.00%
2001-03-05 0 0.320 0.315 0.320 0.315 0.325 3,164,000 1,008,110 0.3186 24.73 24.35 24.73 24.35 25.12 40,934 24.628 1.59%
2001-03-02 0 0.315 0.310 0.315 0.305 0.325 6,254,000 1,939,010 0.3100 24.35 23.96 24.35 23.57 25.12 80,911 23.965 0.00%
2001-03-01 0 0.315 0.315 0.320 0.310 0.340 9,702,000 3,127,780 0.3224 24.35 24.35 24.73 23.96 26.28 125,520 24.919 -7.35%
2001-02-28 0 0.340 0.340 0.345 0.340 0.350 4,480,000 1,534,770 0.3426 26.28 26.28 26.67 26.28 27.05 57,960 26.480 -1.45%
2001-02-27 0 0.345 0.345 0.350 0.345 0.355 8,644,000 3,009,590 0.3482 26.67 26.67 27.05 26.67 27.44 111,832 26.912 -1.43%
2001-02-26 0 0.350 0.350 0.355 0.345 0.360 15,600,000 5,536,370 0.3549 27.05 27.05 27.44 26.67 27.83 201,825 27.432 1.45%
2001-02-23 0 0.345 0.345 0.350 0.315 0.350 11,214,000 3,798,830 0.3388 26.67 26.67 27.05 24.35 27.05 145,081 26.184 7.81%
2001-02-22 0 0.320 0.315 0.320 0.315 0.320 3,512,000 1,106,690 0.3151 24.73 24.35 24.73 24.35 24.73 45,437 24.357 0.00%
2001-02-21 0 0.320 0.320 0.325 0.320 0.325 3,586,000 1,153,020 0.3215 24.73 24.73 25.12 24.73 25.12 46,394 24.853 0.00%
2001-02-20 0 0.320 0.320 0.325 0.320 0.330 4,660,000 1,504,890 0.3229 24.73 24.73 25.12 24.73 25.51 60,289 24.961 -3.03%
2001-02-19 0 0.330 0.320 0.330 0.315 0.330 2,482,000 801,210 0.3228 25.51 24.73 25.51 24.35 25.51 32,111 24.951 0.00%
2001-02-16 0 0.330 0.325 0.330 0.320 0.340 11,418,000 3,697,110 0.3238 25.51 25.12 25.51 24.73 26.28 147,720 25.028 3.13%
2001-02-15 0 0.320 0.320 0.325 0.315 0.335 8,512,000 2,769,290 0.3253 24.73 24.73 25.12 24.35 25.89 110,124 25.147 1.59%
2001-02-14 0 0.315 0.310 0.315 0.305 0.325 11,276,000 3,554,480 0.3152 24.35 23.96 24.35 23.57 25.12 145,883 24.365 -3.08%
2001-02-13 0 0.325 0.310 0.325 0.315 0.350 13,980,000 4,673,720 0.3343 25.12 23.96 25.12 24.35 27.05 180,866 25.841 -7.14%
2001-02-12 0 0.350 0.345 0.350 0.345 0.365 11,630,000 4,056,500 0.3488 27.05 26.67 27.05 26.67 28.21 150,463 26.960 -4.11%
2001-02-09 0 0.365 0.360 0.365 0.340 0.365 22,436,000 7,950,260 0.3544 28.21 27.83 28.21 26.28 28.21 290,266 27.390 8.96%
2001-02-08 0 0.335 0.335 0.340 0.330 0.345 9,364,000 3,160,500 0.3375 25.89 25.89 26.28 25.51 26.67 121,147 26.088 -1.47%
2001-02-07 0 0.340 0.340 0.345 0.300 0.355 65,080,000 21,403,240 0.3289 26.28 26.28 26.67 23.19 27.44 841,973 25.420 4.62%
2001-02-06 0 0.325 0.320 0.325 0.310 0.340 19,966,000 6,404,740 0.3208 25.12 24.73 25.12 23.96 26.28 258,310 24.795 -4.41%
2001-02-05 0 0.340 0.335 0.340 0.330 0.380 24,814,000 8,644,910 0.3484 26.28 25.89 26.28 25.51 29.37 321,031 26.929 -9.33%
2001-02-02 0 0.375 0.370 0.375 0.360 0.410 31,086,000 11,931,890 0.3838 28.99 28.60 28.99 27.83 31.69 402,175 29.668 -3.85%
2001-02-01 0 0.390 0.390 0.395 0.340 0.395 48,342,000 17,439,830 0.3608 30.14 30.14 30.53 26.28 30.53 625,425 27.885 13.04%
2001-01-31 0 0.345 0.345 0.350 0.295 0.355 21,902,000 7,161,290 0.3270 26.67 26.67 27.05 22.80 27.44 283,357 25.273 15.00%
2001-01-30 0 0.300 0.295 0.300 0.295 0.320 12,020,000 3,658,780 0.3044 23.19 22.80 23.19 22.80 24.73 155,509 23.528 -6.25%
2001-01-29 0 0.320 0.320 0.325 0.310 0.325 11,814,000 3,771,390 0.3192 24.73 24.73 25.12 23.96 25.12 152,844 24.675 1.59%
2001-01-23 0 0.315 0.310 0.315 0.290 0.320 7,870,000 2,408,720 0.3061 24.35 23.96 24.35 22.42 24.73 101,818 23.657 1.61%
2001-01-22 0 0.310 0.300 0.310 0.270 0.315 7,436,000 2,103,330 0.2829 23.96 23.19 23.96 20.87 24.35 96,203 21.863 19.23%
2001-01-19 0 0.260 0.260 0.265 0.255 0.285 3,720,000 973,750 0.2618 20.10 20.10 20.48 19.71 22.03 48,128 20.233 -5.45%
2001-01-18 0 0.275 0.270 0.275 0.260 0.300 6,910,000 1,873,820 0.2712 21.26 20.87 21.26 20.10 23.19 89,398 20.960 0.00%
2001-01-17 0 0.275 0.265 0.270 0.222 0.300 6,436,000 1,637,616 0.2544 21.26 20.48 20.87 17.16 23.19 83,266 19.667 25.00%
2001-01-16 0 0.220 0.214 0.220 0.210 0.224 5,380,000 1,158,120 0.2153 17.00 16.54 17.00 16.23 17.31 69,604 16.639 4.76%
2001-01-15 0 0.210 0.204 0.210 0.204 0.218 2,588,000 551,410 0.2131 16.23 15.77 16.23 15.77 16.85 33,482 16.469 0.00%
2001-01-12 0 0.210 0.210 0.220 0.196 0.220 10,246,000 2,122,170 0.2071 16.23 16.23 17.00 15.15 17.00 132,558 16.009 2.94%
2001-01-11 0 0.204 0.186 0.204 0.190 0.208 5,562,000 1,128,326 0.2029 15.77 14.38 15.77 14.69 16.08 71,958 15.680 5.15%
2001-01-10 0 0.194 - 0.199 0.194 0.202 1,240,000 250,160 0.2017 15.00 - 15.38 15.00 15.61 16,043 15.594 -2.51%
2001-01-09 0 0.199 0.194 0.199 0.198 0.207 3,418,000 688,168 0.2013 15.38 15.00 15.38 15.30 16.00 44,220 15.562 -3.86%
2001-01-08 0 0.207 - 0.207 0.212 0.220 1,562,000 334,420 0.2141 16.00 - 16.00 16.39 17.00 20,208 16.549 -0.48%
2001-01-05 0 0.208 - 0.208 0.200 0.214 1,022,000 216,856 0.2122 16.08 - 16.08 15.46 16.54 13,222 16.401 -3.26%
2001-01-04 0 0.215 - 0.215 0.214 0.222 1,232,000 269,296 0.2186 16.62 - 16.62 16.54 17.16 15,939 16.895 2.38%
2001-01-03 0 0.210 - 0.210 0.219 0.219 900,000 197,100 0.2190 16.23 - 16.23 16.93 16.93 11,644 16.928 -4.11%
2001-01-02 0 0.219 - 0.219 0.214 0.222 900,000 198,500 0.2206 16.93 - 16.93 16.54 17.16 11,644 17.048 4.29%
2000-12-29 0 0.210 - 0.215 0.210 0.229 1,928,000 431,956 0.2240 16.23 - 16.62 16.23 17.70 24,944 17.317 -6.25%
2000-12-28 0 0.224 - 0.224 0.225 0.229 1,000,000 227,000 0.2270 17.31 - 17.31 17.39 17.70 12,938 17.546 1.36%
2000-12-27 0 0.221 0.219 0.221 0.224 0.230 1,000,000 227,800 0.2278 17.08 16.93 17.08 17.31 17.78 12,938 17.608 0.45%
2000-12-22 0 0.220 0.216 0.226 0.220 0.232 1,770,000 405,680 0.2292 17.00 16.70 17.47 17.00 17.93 22,899 17.716 -0.90%
2000-12-21 0 0.222 0.217 0.222 0.217 0.224 2,478,000 545,852 0.2203 17.16 16.77 17.16 16.77 17.31 32,059 17.026 0.91%
2000-12-20 0 0.220 0.219 0.220 0.220 0.225 1,310,000 292,450 0.2232 17.00 16.93 17.00 17.00 17.39 16,948 17.256 1.38%
2000-12-19 0 0.217 0.214 0.229 0.211 0.233 6,322,000 1,452,660 0.2298 16.77 16.54 17.70 16.31 18.01 81,791 17.761 -5.65%
2000-12-18 0 0.230 0.226 0.231 0.228 0.234 3,300,000 761,210 0.2307 17.78 17.47 17.86 17.62 18.09 42,694 17.830 -0.86%
2000-12-15 0 0.232 - 0.232 0.216 0.235 3,170,000 732,960 0.2312 17.93 - 17.93 16.70 18.16 41,012 17.872 -1.69%
2000-12-14 0 0.236 0.228 0.236 0.228 0.237 2,804,000 662,364 0.2362 18.24 17.62 18.24 17.62 18.32 36,277 18.259 0.00%
2000-12-13 0 0.236 0.232 0.236 0.233 0.238 2,950,000 697,720 0.2365 18.24 17.93 18.24 18.01 18.40 38,166 18.281 -1.67%
2000-12-12 0 0.240 0.234 0.241 0.236 0.245 5,430,000 1,300,890 0.2396 18.55 18.09 18.63 18.24 18.94 70,251 18.518 0.42%
2000-12-11 0 0.239 0.235 0.239 0.235 0.243 2,680,000 642,580 0.2398 18.47 18.16 18.47 18.16 18.78 34,673 18.533 -1.65%
2000-12-08 0 0.243 0.241 0.243 0.240 0.250 4,900,000 1,212,326 0.2474 18.78 18.63 18.78 18.55 19.32 63,394 19.124 -0.41%
2000-12-07 0 0.244 0.235 0.244 0.235 0.255 6,334,000 1,563,130 0.2468 18.86 18.16 18.86 18.16 19.71 81,946 19.075 -1.21%
2000-12-06 0 0.247 0.241 0.247 0.242 0.249 4,252,000 1,053,962 0.2479 19.09 18.63 19.09 18.71 19.25 55,010 19.159 1.23%
2000-12-05 0 0.244 0.243 0.244 0.244 0.249 3,010,000 744,670 0.2474 18.86 18.78 18.86 18.86 19.25 38,942 19.123 -1.61%
2000-12-04 0 0.248 0.246 0.248 0.246 0.255 9,374,000 2,332,772 0.2489 19.17 19.01 19.17 19.01 19.71 121,276 19.235 0.00%
2000-12-01 0 0.248 0.245 0.249 0.245 0.249 6,616,000 1,640,384 0.2479 19.17 18.94 19.25 18.94 19.25 85,595 19.165 2.06%
2000-11-30 0 0.243 0.242 0.247 0.243 0.260 3,940,000 999,710 0.2537 18.78 18.71 19.09 18.78 20.10 50,974 19.612 -2.80%
2000-11-29 0 0.250 0.248 0.250 0.245 0.250 6,530,000 1,607,000 0.2461 19.32 19.17 19.32 18.94 19.32 84,482 19.022 -3.85%
2000-11-28 0 0.260 0.255 0.260 0.255 0.270 5,322,000 1,379,110 0.2591 20.10 19.71 20.10 19.71 20.87 68,853 20.030 1.96%
2000-11-27 0 0.255 0.255 0.260 0.244 0.255 9,240,000 2,284,960 0.2473 19.71 19.71 20.10 18.86 19.71 119,543 19.114 4.51%
2000-11-24 0 0.244 0.240 0.246 0.238 0.249 6,850,000 1,671,684 0.2440 18.86 18.55 19.01 18.40 19.25 88,622 18.863 -0.81%
2000-11-23 0 0.246 0.242 0.247 0.242 0.249 5,780,000 1,427,194 0.2469 19.01 18.71 19.09 18.71 19.25 74,779 19.086 -1.60%
2000-11-22 0 0.250 0.246 0.250 0.245 0.250 5,170,000 1,287,300 0.2490 19.32 19.01 19.32 18.94 19.32 66,887 19.246 -1.96%
2000-11-21 0 0.255 0.249 0.255 0.250 0.255 4,780,000 1,203,250 0.2517 19.71 19.25 19.71 19.32 19.71 61,841 19.457 0.00%
2000-11-20 0 0.255 0.255 0.260 0.255 0.265 5,796,000 1,497,830 0.2584 19.71 19.71 20.10 19.71 20.48 74,986 19.975 -1.92%
2000-11-17 0 0.260 0.250 0.260 0.250 0.265 5,790,000 1,498,750 0.2589 20.10 19.32 20.10 19.32 20.48 74,908 20.008 0.00%
2000-11-16 0 0.260 0.250 0.270 0.250 0.270 6,260,000 1,634,550 0.2611 20.10 19.32 20.87 19.32 20.87 80,989 20.182 0.00%
2000-11-15 0 0.260 0.255 0.265 0.255 0.275 6,320,000 1,680,310 0.2659 20.10 19.71 20.48 19.71 21.26 81,765 20.550 -3.70%
2000-11-14 0 0.270 0.260 0.270 0.260 0.270 5,562,000 1,479,260 0.2660 20.87 20.10 20.87 20.10 20.87 71,958 20.557 0.00%
2000-11-13 0 0.270 0.270 0.275 0.250 0.275 6,080,356 1,570,792 0.2583 20.87 20.87 21.26 19.32 21.26 78,665 19.968 0.00%
2000-11-10 0 0.270 0.255 0.270 0.260 0.275 5,062,000 1,343,640 0.2654 20.87 19.71 20.87 20.10 21.26 65,490 20.517 1.89%
2000-11-09 0 0.265 0.260 0.265 0.248 0.275 8,660,000 2,226,500 0.2571 20.48 20.10 20.48 19.17 21.26 112,039 19.873 -3.64%
2000-11-08 0 0.275 0.270 0.275 0.265 0.285 5,654,000 1,568,880 0.2775 21.26 20.87 21.26 20.48 22.03 73,149 21.448 -1.79%
2000-11-07 0 0.280 0.280 0.285 0.270 0.290 5,120,000 1,417,400 0.2768 21.64 21.64 22.03 20.87 22.42 66,240 21.398 -1.75%
2000-11-06 0 0.285 0.280 0.285 0.270 0.285 5,834,000 1,619,230 0.2776 22.03 21.64 22.03 20.87 22.03 75,477 21.453 -1.72%
2000-11-03 0 0.290 0.290 0.295 0.270 0.305 7,578,000 2,174,410 0.2869 22.42 22.42 22.80 20.87 23.57 98,040 22.179 -3.33%
2000-11-02 0 0.300 0.290 0.300 0.290 0.310 6,594,000 1,973,850 0.2993 23.19 22.42 23.19 22.42 23.96 85,310 23.137 0.00%
2000-11-01 0 0.300 0.285 0.300 0.275 0.300 9,491,000 2,737,860 0.2885 23.19 22.03 23.19 21.26 23.19 122,790 22.297 5.26%
2000-10-31 0 0.285 0.275 0.285 0.255 0.290 9,480,000 2,537,890 0.2677 22.03 21.26 22.03 19.71 22.42 122,648 20.693 14.00%
2000-10-30 0 0.250 0.250 0.255 0.245 0.250 20,144,000 4,878,534 0.2422 19.32 19.32 19.71 18.94 19.32 260,613 18.719 2.04%
2000-10-27 0 0.245 0.243 0.245 0.242 0.250 4,640,000 1,142,982 0.2463 18.94 18.78 18.94 18.71 19.32 60,030 19.040 -1.21%
2000-10-26 0 0.248 0.244 0.249 0.243 0.255 5,954,000 1,478,078 0.2482 19.17 18.86 19.25 18.78 19.71 77,030 19.188 0.00%
2000-10-25 0 0.248 0.246 0.265 0.247 0.265 8,866,000 2,262,030 0.2551 19.17 19.01 20.48 19.09 20.48 114,704 19.721 -2.75%
2000-10-24 0 0.255 0.249 0.255 0.239 0.255 5,610,000 1,397,884 0.2492 19.71 19.25 19.71 18.47 19.71 72,579 19.260 3.66%
2000-10-23 0 0.246 0.246 0.255 0.244 0.265 8,702,000 2,209,470 0.2539 19.01 19.01 19.71 18.86 20.48 112,582 19.625 1.23%
2000-10-20 0 0.243 0.239 0.243 0.233 0.243 6,538,000 1,553,254 0.2376 18.78 18.47 18.78 18.01 18.78 84,585 18.363 4.29%
2000-10-19 0 0.233 0.232 0.234 0.229 0.240 6,150,000 1,433,162 0.2330 18.01 17.93 18.09 17.70 18.55 79,566 18.012 -1.69%
2000-10-18 0 0.237 0.232 0.237 0.229 0.238 9,140,000 2,125,476 0.2325 18.32 17.93 18.32 17.70 18.40 118,249 17.975 1.72%
2000-10-17 0 0.233 0.233 0.236 0.233 0.240 7,386,000 1,758,358 0.2381 18.01 18.01 18.24 18.01 18.55 95,556 18.401 -2.92%
2000-10-16 0 0.240 0.238 0.240 0.234 0.250 6,814,000 1,648,402 0.2419 18.55 18.40 18.55 18.09 19.32 88,156 18.699 4.35%
2000-10-13 0 0.230 0.230 0.235 0.210 0.235 10,080,000 2,235,510 0.2218 17.78 17.78 18.16 16.23 18.16 130,410 17.142 2.22%
2000-10-12 0 0.225 0.220 0.230 0.219 0.225 2,600,000 572,360 0.2201 17.39 17.00 17.78 16.93 17.39 33,638 17.016 -2.17%
2000-10-11 0 0.230 - 0.230 0.230 0.240 870,000 204,200 0.2347 17.78 - 17.78 17.78 18.55 11,256 18.142 -3.77%
2000-10-10 0 0.239 0.238 0.239 0.230 0.250 2,788,000 656,772 0.2356 18.47 18.40 18.47 17.78 19.32 36,070 18.208 -4.02%
2000-10-09 1 0.249 - - - - 0 0 - 19.25 - - - - 0 - 0.00%
2000-10-05 0 0.249 0.239 0.250 0.230 0.250 2,368,000 571,190 0.2412 19.25 18.47 19.32 17.78 19.32 30,636 18.644 -0.40%
2000-10-04 0 0.250 0.238 0.250 0.230 0.260 4,044,000 980,336 0.2424 19.32 18.40 19.32 17.78 20.10 52,319 18.738 -3.85%
2000-10-03 0 0.260 0.250 0.260 0.200 0.280 5,394,000 1,164,322 0.2159 20.10 19.32 20.10 15.46 21.64 69,785 16.684 30.00%
2000-09-29 0 0.200 0.200 0.205 0.196 0.204 600,000 119,090 0.1985 15.46 15.46 15.85 15.15 15.77 7,763 15.342 0.00%
2000-09-28 0 0.200 0.198 0.200 0.196 0.200 1,220,000 242,590 0.1988 15.46 15.30 15.46 15.15 15.46 15,784 15.370 0.50%
2000-09-27 0 0.199 - 0.199 0.199 0.200 1,320,000 263,940 0.2000 15.38 - 15.38 15.38 15.46 17,078 15.455 0.51%
2000-09-26 0 0.198 - 0.200 0.190 0.198 1,690,000 327,750 0.1939 15.30 - 15.46 14.69 15.30 21,864 14.990 4.21%
2000-09-25 0 0.190 - 0.191 0.189 0.192 10,898,000 2,089,890 0.1918 14.69 - 14.76 14.61 14.84 140,993 14.823 0.00%
2000-09-22 0 0.190 - 0.190 0.188 0.192 3,650,000 699,160 0.1916 14.69 - 14.69 14.53 14.84 47,222 14.806 0.00%
2000-09-21 0 0.190 - 0.190 0.190 0.195 11,720,000 2,264,380 0.1932 14.69 - 14.69 14.69 15.07 151,628 14.934 -2.56%
2000-09-20 0 0.195 0.186 0.195 0.190 0.199 850,000 164,750 0.1938 15.07 14.38 15.07 14.69 15.38 10,997 14.982 1.04%
2000-09-19 0 0.193 0.193 0.195 0.193 0.195 6,900,000 1,340,700 0.1943 14.92 14.92 15.07 14.92 15.07 89,269 15.019 -1.03%
2000-09-18 0 0.195 - 0.198 0.195 0.200 9,990,000 1,953,820 0.1956 15.07 - 15.30 15.07 15.46 129,246 15.117 -0.51%
2000-09-15 0 0.196 0.196 0.201 0.195 0.200 1,368,000 269,594 0.1971 15.15 15.15 15.54 15.07 15.46 17,699 15.233 3.16%
2000-09-14 0 0.190 - 0.195 0.190 0.190 500,000 95,000 0.1900 14.69 - 15.07 14.69 14.69 6,469 14.686 -3.55%
2000-09-12 0 0.197 - 0.198 0.197 0.200 572,000 112,890 0.1974 15.23 - 15.30 15.23 15.46 7,400 15.255 0.00%
2000-09-11 0 0.197 - 0.198 0.196 0.198 740,000 145,980 0.1973 15.23 - 15.30 15.15 15.30 9,574 15.248 -1.01%
2000-09-08 0 0.199 0.199 0.200 0.199 0.206 2,074,000 416,862 0.2010 15.38 15.38 15.46 15.38 15.92 26,832 15.536 2.05%
2000-09-07 0 0.195 0.196 0.202 0.194 0.202 1,702,000 334,304 0.1964 15.07 15.15 15.61 15.00 15.61 22,020 15.182 -2.01%
2000-09-06 0 0.199 0.196 0.201 0.194 0.199 1,946,000 382,404 0.1965 15.38 15.15 15.54 15.00 15.38 25,176 15.189 0.00%
2000-09-05 0 0.199 0.198 0.203 0.198 0.203 810,000 161,180 0.1990 15.38 15.30 15.69 15.30 15.69 10,479 15.381 0.00%
2000-09-04 0 0.199 0.194 0.199 0.195 0.201 1,382,000 274,140 0.1984 15.38 15.00 15.38 15.07 15.54 17,880 15.333 -2.93%
2000-09-01 0 0.205 0.196 0.206 0.195 0.206 660,000 132,200 0.2003 15.85 15.15 15.92 15.07 15.92 8,539 15.482 3.54%
2000-08-31 0 0.198 0.198 0.212 0.198 0.212 1,120,000 229,320 0.2048 15.30 15.30 16.39 15.30 16.39 14,490 15.826 -6.60%
2000-08-30 0 0.212 0.206 0.212 0.202 0.216 1,600,000 332,010 0.2075 16.39 15.92 16.39 15.61 16.70 20,700 16.039 6.00%
2000-08-29 0 0.200 0.193 0.200 0.185 0.200 1,372,000 267,422 0.1949 15.46 14.92 15.46 14.30 15.46 17,750 15.066 8.11%
2000-08-28 0 0.185 0.185 0.194 0.180 0.197 1,562,000 296,092 0.1896 14.30 14.30 15.00 13.91 15.23 20,208 14.652 -7.50%
2000-08-25 0 0.200 0.195 0.207 0.191 0.216 2,964,000 584,674 0.1973 15.46 15.07 16.00 14.76 16.70 38,347 15.247 -9.09%
2000-08-24 0 0.220 0.215 0.216 0.216 0.230 5,070,000 1,124,050 0.2217 17.00 16.62 16.70 16.70 17.78 65,593 17.137 -4.35%
2000-08-23 0 0.230 0.228 0.238 0.225 0.241 2,594,000 602,354 0.2322 17.78 17.62 18.40 17.39 18.63 33,560 17.949 -8.00%
2000-08-22 0 0.250 0.246 0.250 0.246 0.270 6,776,000 1,710,770 0.2525 19.32 19.01 19.32 19.01 20.87 87,665 19.515 0.00%
2000-08-21 0 0.250 0.247 0.255 0.235 0.260 7,694,000 1,930,640 0.2509 19.32 19.09 19.71 18.16 20.10 99,541 19.395 7.30%
2000-08-18 0 0.233 0.229 0.233 0.215 0.234 3,292,000 730,278 0.2218 18.01 17.70 18.01 16.62 18.09 42,590 17.147 8.37%
2000-08-17 0 0.215 0.210 0.216 0.200 0.216 2,078,000 427,868 0.2059 16.62 16.23 16.70 15.46 16.70 26,884 15.915 6.97%
2000-08-16 0 0.201 0.201 0.213 0.194 0.213 5,470,000 1,099,710 0.2010 15.54 15.54 16.46 15.00 16.46 70,768 15.540 -1.95%
2000-08-15 0 0.205 0.200 - 0.175 0.205 4,070,000 743,380 0.1826 15.85 15.46 - 13.53 15.85 52,656 14.118 15.17%
2000-08-14 0 0.178 0.178 0.179 0.177 0.179 2,780,000 494,840 0.1780 13.76 13.76 13.84 13.68 13.84 35,966 13.758 -1.11%
2000-08-11 0 0.180 0.179 0.181 0.177 0.180 800,000 142,700 0.1784 13.91 13.84 13.99 13.68 13.91 10,350 13.787 1.69%
2000-08-10 0 0.177 0.177 0.183 0.177 0.177 254,000 44,958 0.1770 13.68 13.68 14.14 13.68 13.68 3,286 13.681 -1.67%
2000-08-09 0 0.180 0.178 0.184 0.175 0.180 2,632,000 467,714 0.1777 13.91 13.76 14.22 13.53 13.91 34,052 13.735 0.00%
2000-08-08 0 0.180 0.175 0.181 0.175 0.180 850,000 150,910 0.1775 13.91 13.53 13.99 13.53 13.91 10,997 13.723 -2.17%
2000-08-07 0 0.184 0.180 0.184 0.177 0.184 1,510,000 271,260 0.1796 14.22 13.91 14.22 13.68 14.22 19,536 13.885 2.22%
2000-08-04 0 0.180 0.176 0.180 0.173 0.180 1,424,000 252,506 0.1773 13.91 13.60 13.91 13.37 13.91 18,423 13.706 2.27%
2000-08-03 0 0.176 0.176 0.180 0.175 0.180 2,710,000 486,330 0.1795 13.60 13.60 13.91 13.53 13.91 35,061 13.871 -1.12%
2000-08-02 0 0.178 0.176 0.178 0.174 0.178 2,590,000 454,992 0.1757 13.76 13.60 13.76 13.45 13.76 33,508 13.579 0.56%
2000-08-01 0 0.177 0.177 0.180 0.175 0.180 2,828,000 497,940 0.1761 13.68 13.68 13.91 13.53 13.91 36,587 13.610 -1.67%
2000-07-31 0 0.180 0.178 0.181 0.173 0.200 2,946,000 521,864 0.1771 13.91 13.76 13.99 13.37 15.46 38,114 13.692 0.00%
2000-07-28 0 0.180 0.175 0.180 0.168 0.180 1,724,000 302,828 0.1757 13.91 13.53 13.91 12.99 13.91 22,304 13.577 0.00%
2000-07-27 0 0.180 0.168 0.184 0.168 0.190 1,166,000 204,412 0.1753 13.91 12.99 14.22 12.99 14.69 15,085 13.551 3.45%
2000-07-26 0 0.174 0.174 0.183 0.171 0.184 2,482,356 437,805 0.1764 13.45 13.45 14.14 13.22 14.22 32,115 13.632 0.00%
2000-07-25 0 0.174 0.165 0.174 0.165 0.174 1,384,000 237,190 0.1714 13.45 12.75 13.45 12.75 13.45 17,906 13.247 0.00%
2000-07-24 0 0.174 0.169 0.174 0.166 0.174 310,000 53,090 0.1713 13.45 13.06 13.45 12.83 13.45 4,011 13.237 0.00%
2000-07-21 0 0.174 0.169 - 0.170 0.174 820,000 140,620 0.1715 13.45 13.06 - 13.14 13.45 10,609 13.255 2.35%
2000-07-20 0 0.170 0.162 0.173 0.168 0.170 934,000 157,856 0.1690 13.14 12.52 13.37 12.99 13.14 12,084 13.064 0.00%
2000-07-19 0 0.170 0.167 0.171 0.165 0.170 1,080,000 181,760 0.1683 13.14 12.91 13.22 12.75 13.14 13,973 13.008 -4.49%
2000-07-18 0 0.178 0.165 0.178 0.148 0.178 8,948,000 1,350,324 0.1509 13.76 12.75 13.76 11.44 13.76 115,765 11.664 17.11%
2000-07-17 0 0.152 0.148 0.152 0.152 0.156 400,000 61,700 0.1543 11.75 11.44 11.75 11.75 12.06 5,175 11.923 -5.00%
2000-07-14 0 0.160 0.160 0.162 0.160 0.162 1,266,000 204,300 0.1614 12.37 12.37 12.52 12.37 12.52 16,379 12.473 -1.23%
2000-07-13 0 0.162 - 0.162 0.164 0.180 202,000 33,360 0.1651 12.52 - 12.52 12.68 13.91 2,613 12.765 6.58%
2000-07-12 0 0.152 0.146 0.152 0.145 0.153 1,616,000 242,018 0.1498 11.75 11.29 11.75 11.21 11.83 20,907 11.576 2.01%
2000-07-11 0 0.149 0.143 0.149 0.143 0.151 1,378,000 201,618 0.1463 11.52 11.05 11.52 11.05 11.67 17,828 11.309 1.36%
2000-07-10 0 0.147 0.147 0.151 0.147 0.154 2,900,000 441,702 0.1523 11.36 11.36 11.67 11.36 11.90 37,519 11.773 -2.00%
2000-07-07 0 0.150 0.146 0.150 0.143 0.152 6,322,000 935,488 0.1480 11.59 11.29 11.59 11.05 11.75 81,791 11.438 11.11%
2000-07-06 0 0.135 0.135 0.140 0.135 0.150 902,000 125,230 0.1388 10.43 10.43 10.82 10.43 11.59 11,670 10.731 -3.57%
2000-07-05 0 0.140 0.140 0.148 0.133 0.148 1,618,000 222,980 0.1378 10.82 10.82 11.44 10.28 11.44 20,933 10.652 1.45%
2000-07-04 0 0.138 0.131 0.138 0.135 0.142 2,486,000 343,552 0.1382 10.67 10.13 10.67 10.43 10.98 32,163 10.682 2.99%
2000-07-03 0 0.134 0.125 - 0.123 0.134 1,052,000 136,240 0.1295 10.36 9.662 - 9.507 10.36 13,610 10.010 9.84%
2000-06-30 0 0.122 0.122 0.126 0.122 0.122 32,000 3,904 0.1220 9.430 9.430 9.739 9.430 9.430 414 9.4299 -0.81%
2000-06-29 0 0.123 0.118 0.123 0.111 0.125 1,078,000 130,350 0.1209 9.507 9.121 9.507 8.580 9.662 13,947 9.3463 0.00%
2000-06-28 0 0.123 0.123 0.128 0.123 0.136 322,000 42,306 0.1314 9.507 9.507 9.894 9.507 10.51 4,166 10.155 2.50%
2000-06-27 0 0.120 0.119 0.129 0.119 0.130 622,000 75,090 0.1207 9.275 9.198 9.971 9.198 10.05 8,047 9.3313 -5.51%
2000-06-26 0 0.127 - 0.127 - - 0 0 - 9.816 - 9.816 - - 0 - -1.55%
2000-06-23 0 0.129 - 0.129 - - 0 0 - 9.971 - 9.971 - - 0 - 0.00%
2000-06-22 0 0.129 0.118 0.129 - - 0 0 - 9.971 9.121 9.971 - - 0 - 0.00%
2000-06-21 0 0.129 0.123 0.131 0.121 0.129 770,000 95,850 0.1245 9.971 9.507 10.13 9.353 9.971 9,962 9.6217 3.20%
2000-06-20 0 0.125 0.121 0.125 0.124 0.130 600,000 76,000 0.1267 9.662 9.353 9.662 9.585 10.05 7,763 9.7907 7.76%
2000-06-19 0 0.116 0.116 0.124 0.116 0.125 1,058,000 129,928 0.1228 8.966 8.966 9.585 8.966 9.662 13,688 9.4922 -9.38%
2000-06-16 0 0.128 0.113 0.128 0.113 0.128 1,790,000 207,060 0.1157 9.894 8.734 9.894 8.734 9.894 23,158 8.9411 0.79%
2000-06-15 0 0.127 0.127 0.128 0.120 0.130 2,270,000 283,060 0.1247 9.816 9.816 9.894 9.275 10.05 29,368 9.6383 -10.56%
2000-06-14 0 0.142 0.125 0.143 0.099 0.143 5,780,000 746,612 0.1292 10.98 9.662 11.05 7.652 11.05 74,779 9.9843 42.00%
2000-06-13 0 0.100 0.095 - 0.100 0.101 850,000 85,350 0.1004 7.729 7.343 - 7.729 7.807 10,997 7.7613 3.09%
2000-06-12 0 0.097 0.094 0.099 0.094 0.097 186,000 17,934 0.0964 7.498 7.266 7.652 7.266 7.498 2,406 7.4527 0.00%
2000-06-09 0 0.097 0.095 0.099 0.093 0.101 450,000 44,970 0.0999 7.498 7.343 7.652 7.188 7.807 5,822 7.7243 4.30%
2000-06-08 0 0.093 0.091 0.093 0.093 0.100 840,000 80,020 0.0953 7.188 7.034 7.188 7.188 7.729 10,868 7.3632 -3.12%
2000-06-07 0 0.096 0.094 0.096 0.094 0.100 1,650,000 156,100 0.0946 7.420 7.266 7.420 7.266 7.729 21,347 7.3125 4.35%
2000-06-05 0 0.092 0.092 0.100 0.092 0.097 350,000 33,600 0.0960 7.111 7.111 7.729 7.111 7.498 4,528 7.4203 -1.08%
2000-06-02 0 0.093 0.089 0.100 0.090 0.100 900,000 83,000 0.0922 7.188 6.879 7.729 6.957 7.729 11,644 7.1283 -4.12%
2000-06-01 0 0.097 0.087 0.097 0.086 0.097 602,000 52,594 0.0874 7.498 6.725 7.498 6.647 7.498 7,788 6.7529 4.30%
2000-05-31 0 0.093 0.093 0.097 0.075 0.096 2,300,000 201,850 0.0878 7.188 7.188 7.498 5.797 7.420 29,756 6.7834 32.86%
2000-05-30 0 0.070 0.070 0.077 0.070 0.079 2,340,000 174,590 0.0746 5.411 5.411 5.952 5.411 6.106 30,274 5.7670 -14.63%
2000-05-29 0 0.082 0.078 - 0.082 0.082 200,000 16,400 0.0820 6.338 6.029 - 6.338 6.338 2,588 6.3382 -4.65%
2000-05-26 0 0.086 0.086 0.094 0.085 0.086 300,000 25,700 0.0857 6.647 6.647 7.266 6.570 6.647 3,881 6.6216 -2.27%
2000-05-25 0 0.088 0.084 - 0.088 0.100 2,710,000 248,650 0.0918 6.802 6.493 - 6.802 7.729 35,061 7.0920 -15.38%
2000-05-24 0 0.104 0.100 0.105 0.104 0.104 200,000 20,800 0.1040 8.039 7.729 8.116 8.039 8.039 2,588 8.0386 -3.70%
2000-05-23 0 0.108 0.108 0.112 0.106 0.116 6,846,000 740,344 0.1081 8.348 8.348 8.657 8.193 8.966 88,570 8.3588 -11.48%
2000-05-22 0 0.122 0.116 0.120 0.120 0.130 770,000 95,700 0.1243 9.430 8.966 9.275 9.275 10.05 9,962 9.6066 -7.58%
2000-05-19 0 0.132 - 0.136 0.132 0.140 300,000 40,800 0.1360 10.20 - 10.51 10.20 10.82 3,881 10.512 -8.33%
2000-05-18 0 0.144 - 0.147 - - 0 0 - 11.13 - 11.36 - - 0 - 0.00%
2000-05-17 0 0.144 0.140 0.152 0.144 0.148 1,000,000 144,800 0.1448 11.13 10.82 11.75 11.13 11.44 12,938 11.192 -5.26%
2000-05-16 0 0.152 - 0.152 0.140 0.152 1,134,000 168,854 0.1489 11.75 - 11.75 10.82 11.75 14,671 11.509 4.11%
2000-05-15 0 0.146 - 0.152 0.144 0.154 570,000 84,720 0.1486 11.29 - 11.75 11.13 11.90 7,374 11.488 -2.67%
2000-05-12 0 0.150 0.150 0.154 0.135 0.146 760,000 107,260 0.1411 11.59 11.59 11.90 10.43 11.29 9,833 10.909 4.17%
2000-05-10 0 0.144 0.143 0.148 0.144 0.150 1,360,000 202,090 0.1486 11.13 11.05 11.44 11.13 11.59 17,595 11.486 -8.86%
2000-05-09 0 0.158 0.154 0.159 0.158 0.158 200,000 31,600 0.1580 12.21 11.90 12.29 12.21 12.21 2,588 12.213 -1.25%
2000-05-08 0 0.160 0.156 0.164 0.150 0.160 280,000 43,950 0.1570 12.37 12.06 12.68 11.59 12.37 3,623 12.133 2.56%
2000-05-05 0 0.156 0.155 0.160 0.151 0.162 2,630,000 412,200 0.1567 12.06 11.98 12.37 11.67 12.52 34,026 12.114 3.31%
2000-05-04 0 0.151 0.145 0.155 0.151 0.155 1,380,000 208,700 0.1512 11.67 11.21 11.98 11.67 11.98 17,854 11.689 -7.36%
2000-05-03 0 0.163 0.152 0.163 0.156 0.163 1,106,000 177,248 0.1603 12.60 11.75 12.60 12.06 12.60 14,309 12.387 -1.21%
2000-05-02 0 0.165 0.161 0.165 0.169 0.171 560,000 95,440 0.1704 12.75 12.44 12.75 13.06 13.22 7,245 13.173 0.00%
2000-04-28 0 0.165 0.157 0.169 0.141 0.165 1,454,000 225,738 0.1553 12.75 12.14 13.06 10.90 12.75 18,811 12.000 17.02%
2000-04-27 0 0.141 0.141 0.150 0.141 0.150 1,010,000 147,312 0.1459 10.90 10.90 11.59 10.90 11.59 13,067 11.274 -7.24%
2000-04-26 0 0.152 0.150 0.152 0.152 0.154 1,660,000 254,320 0.1532 11.75 11.59 11.75 11.75 11.90 21,476 11.842 -1.30%
2000-04-25 0 0.154 0.154 0.160 0.154 0.160 510,000 80,580 0.1580 11.90 11.90 12.37 11.90 12.37 6,598 12.213 -3.75%
2000-04-20 0 0.160 0.153 0.160 0.153 0.160 1,536,000 240,036 0.1563 12.37 11.83 12.37 11.83 12.37 19,872 12.079 -1.23%
2000-04-19 0 0.162 0.162 0.165 0.160 0.165 2,290,000 370,620 0.1618 12.52 12.52 12.75 12.37 12.75 29,627 12.510 -1.82%
2000-04-18 0 0.165 0.161 0.169 0.160 0.168 2,530,000 412,760 0.1631 12.75 12.44 13.06 12.37 12.99 32,732 12.610 -3.51%
2000-04-17 0 0.171 - 0.173 0.171 0.173 130,000 22,290 0.1715 13.22 - 13.37 13.22 13.37 1,682 13.253 -5.00%
2000-04-14 0 0.180 0.169 0.180 0.165 0.180 1,540,000 261,350 0.1697 13.91 13.06 13.91 12.75 13.91 19,924 13.118 2.27%
2000-04-13 0 0.176 0.172 0.180 0.176 0.176 200,000 35,200 0.1760 13.60 13.29 13.91 13.60 13.60 2,588 13.604 -4.86%
2000-04-12 0 0.185 0.178 0.186 0.177 0.185 340,000 62,380 0.1835 14.30 13.76 14.38 13.68 14.30 4,399 14.181 1.09%
2000-04-11 0 0.183 0.173 0.185 0.173 0.183 1,408,000 250,476 0.1779 14.14 13.37 14.30 13.37 14.14 18,216 13.750 -1.08%
2000-04-10 0 0.185 0.176 0.185 0.171 0.185 4,796,000 840,864 0.1753 14.30 13.60 14.30 13.22 14.30 62,048 13.552 1.65%
2000-04-07 0 0.182 0.175 0.184 0.177 0.182 2,660,000 478,340 0.1798 14.07 13.53 14.22 13.68 14.07 34,414 13.900 2.82%
2000-04-06 0 0.177 0.177 0.178 0.172 0.178 1,270,000 222,780 0.1754 13.68 13.68 13.76 13.29 13.76 16,431 13.559 -0.56%
2000-04-05 0 0.178 0.178 0.185 0.172 0.194 2,064,000 378,238 0.1833 13.76 13.76 14.30 13.29 15.00 26,703 14.165 -11.00%
2000-04-03 0 0.200 0.200 0.210 0.200 0.216 860,000 178,600 0.2077 15.46 15.46 16.23 15.46 16.70 11,126 16.052 -7.41%
2000-03-31 0 0.216 0.214 0.217 0.200 0.216 1,132,000 240,048 0.2121 16.70 16.54 16.77 15.46 16.70 14,645 16.391 6.93%
2000-03-30 0 0.202 0.202 0.210 0.202 0.208 1,400,000 286,930 0.2050 15.61 15.61 16.23 15.61 16.08 18,113 15.842 0.00%
2000-03-29 0 0.202 0.202 0.208 0.201 0.212 1,010,000 205,478 0.2034 15.61 15.61 16.08 15.54 16.39 13,067 15.725 -6.48%
2000-03-28 0 0.216 0.214 0.216 0.214 0.218 466,000 101,244 0.2173 16.70 16.54 16.70 16.54 16.85 6,029 16.793 -3.14%
2000-03-27 0 0.223 - 0.223 0.223 0.230 470,000 105,790 0.2251 17.24 - 17.24 17.24 17.78 6,081 17.398 -1.33%
2000-03-24 0 0.226 0.222 0.226 0.218 0.232 5,264,000 1,197,838 0.2276 17.47 17.16 17.47 16.85 17.93 68,103 17.589 1.80%
2000-03-23 0 0.222 0.216 0.222 0.192 0.222 1,080,000 233,128 0.2159 17.16 16.70 17.16 14.84 17.16 13,973 16.685 3.26%
2000-03-22 0 0.215 0.210 0.220 0.210 0.229 4,060,000 911,480 0.2245 16.62 16.23 17.00 16.23 17.70 52,526 17.353 -5.29%
2000-03-21 0 0.227 - 0.227 0.229 0.233 1,520,000 352,900 0.2322 17.55 - 17.55 17.70 18.01 19,665 17.946 -1.30%
2000-03-20 0 0.230 0.221 0.230 0.208 0.230 3,752,000 829,620 0.2211 17.78 17.08 17.78 16.08 17.78 48,542 17.091 0.88%
2000-03-17 0 0.228 0.221 0.232 0.205 0.236 5,062,000 1,100,150 0.2173 17.62 17.08 17.93 15.85 18.24 65,490 16.799 -1.72%
2000-03-16 0 0.232 - 0.232 0.230 0.245 3,070,000 729,684 0.2377 17.93 - 17.93 17.78 18.94 39,718 18.372 -3.33%
2000-03-15 0 0.240 0.240 0.243 0.240 0.248 1,500,000 366,960 0.2446 18.55 18.55 18.78 18.55 19.17 19,406 18.909 -3.23%
2000-03-14 0 0.248 0.243 0.248 0.242 0.248 1,010,000 248,050 0.2456 19.17 18.78 19.17 18.71 19.17 13,067 18.983 -0.40%
2000-03-13 0 0.249 0.247 0.249 0.247 0.255 3,576,000 892,142 0.2495 19.25 19.09 19.25 19.09 19.71 46,265 19.284 -0.40%
2000-03-10 0 0.250 0.250 0.255 0.240 0.260 4,268,000 1,050,020 0.2460 19.32 19.32 19.71 18.55 20.10 55,217 19.016 -1.96%
2000-03-09 0 0.255 0.250 0.255 0.247 0.260 4,046,000 1,026,790 0.2538 19.71 19.32 19.71 19.09 20.10 52,345 19.616 0.00%
2000-03-08 0 0.255 0.255 0.260 0.250 0.270 2,592,000 680,120 0.2624 19.71 19.71 20.10 19.32 20.87 33,534 20.281 -5.56%
2000-03-07 0 0.270 0.265 0.270 0.265 0.275 2,740,000 732,970 0.2675 20.87 20.48 20.87 20.48 21.26 35,449 20.677 -3.57%
2000-03-06 0 0.280 0.270 0.280 0.270 0.290 5,310,000 1,474,450 0.2777 21.64 20.87 21.64 20.87 22.42 68,698 21.463 7.69%
2000-03-03 0 0.260 0.260 0.270 0.260 0.275 3,010,000 799,450 0.2656 20.10 20.10 20.87 20.10 21.26 38,942 20.529 -1.89%
2000-03-02 0 0.265 0.265 0.270 0.255 0.290 2,750,667 738,710 0.2686 20.48 20.48 20.87 19.71 22.42 35,587 20.758 -1.85%
2000-03-01 0 0.270 0.265 0.270 0.270 0.300 2,336,000 655,550 0.2806 20.87 20.48 20.87 20.87 23.19 30,222 21.691 -3.57%
2000-02-29 0 0.280 0.275 0.280 0.270 0.285 6,238,000 1,714,870 0.2749 21.64 21.26 21.64 20.87 22.03 80,704 21.249 9.80%
2000-02-28 0 0.255 0.255 0.260 0.250 0.290 10,365,523 2,808,406 0.2709 19.71 19.71 20.10 19.32 22.42 134,104 20.942 -20.31%
2000-02-25 0 0.320 0.310 0.320 0.300 0.335 23,234,000 7,338,390 0.3158 24.73 23.96 24.73 23.19 25.89 300,590 24.413 -4.48%
2000-02-24 0 0.335 0.330 0.335 0.335 0.355 7,544,000 2,576,230 0.3415 25.89 25.51 25.89 25.89 27.44 97,601 26.396 -1.47%
2000-02-23 0 0.340 0.335 0.340 0.340 0.370 13,882,000 4,868,460 0.3507 26.28 25.89 26.28 26.28 28.60 179,598 27.107 -4.23%
2000-02-22 0 0.355 0.350 0.360 0.310 0.390 25,836,000 8,955,080 0.3466 27.44 27.05 27.83 23.96 30.14 334,253 26.791 0.00%
2000-02-21 0 0.355 0.355 0.360 0.340 0.370 15,674,000 5,488,920 0.3502 27.44 27.44 27.83 26.28 28.60 202,782 27.068 2.90%
2000-02-18 0 0.345 0.345 0.355 0.345 0.390 25,524,000 9,115,170 0.3571 26.67 26.67 27.44 26.67 30.14 330,217 27.604 -6.76%
2000-02-17 0 0.370 0.370 0.375 0.365 0.420 37,482,000 14,316,920 0.3820 28.60 28.60 28.99 28.21 32.46 484,924 29.524 -3.90%
2000-02-16 0 0.385 0.380 0.385 0.340 0.420 98,029,178 37,958,744 0.3872 29.76 29.37 29.76 26.28 32.46 1,268,253 29.930 16.67%
2000-02-15 0 0.330 0.330 0.335 0.325 0.350 36,078,000 11,916,380 0.3303 25.51 25.51 25.89 25.12 27.05 466,759 25.530 0.00%
2000-02-14 0 0.330 0.330 0.335 0.300 0.370 30,266,000 10,183,810 0.3365 25.51 25.51 25.89 23.19 28.60 391,566 26.008 10.00%
2000-02-11 0 0.300 0.295 0.300 0.290 0.320 10,434,000 3,130,990 0.3001 23.19 22.80 23.19 22.42 24.73 134,990 23.194 0.00%
2000-02-10 0 0.300 0.290 0.295 0.290 0.310 5,320,000 1,594,350 0.2997 23.19 22.42 22.80 22.42 23.96 68,828 23.164 -3.23%
2000-02-09 0 0.310 0.310 0.315 0.310 0.335 9,452,000 3,038,020 0.3214 23.96 23.96 24.35 23.96 25.89 122,285 24.844 -1.59%
2000-02-08 0 0.315 0.315 0.325 0.315 0.340 5,876,000 1,915,050 0.3259 24.35 24.35 25.12 24.35 26.28 76,021 25.191 -4.55%
2000-02-03 0 0.330 0.325 0.330 0.320 0.340 5,056,000 1,657,620 0.3279 25.51 25.12 25.51 24.73 26.28 65,412 25.341 0.00%
2000-02-02 0 0.330 0.325 0.330 0.320 0.340 8,696,000 2,868,500 0.3299 25.51 25.12 25.51 24.73 26.28 112,505 25.497 1.54%
2000-02-01 0 0.325 0.325 0.330 0.315 0.340 14,292,000 4,639,580 0.3246 25.12 25.12 25.51 24.35 26.28 184,903 25.092 3.17%
2000-01-31 0 0.315 0.320 0.325 0.315 0.340 20,406,000 6,715,240 0.3291 24.35 24.73 25.12 24.35 26.28 264,003 25.436 -1.56%
2000-01-28 0 0.320 0.315 0.330 0.315 0.335 18,306,000 5,907,900 0.3227 24.73 24.35 25.51 24.35 25.89 236,834 24.945 1.59%
2000-01-27 0 0.315 0.315 0.320 0.315 0.345 15,240,000 4,936,810 0.3239 24.35 24.35 24.73 24.35 26.67 197,168 25.039 -5.97%
2000-01-26 0 0.335 0.330 0.335 0.325 0.350 20,702,000 7,024,040 0.3393 25.89 25.51 25.89 25.12 27.05 267,832 26.226 9.84%
2000-01-25 0 0.305 0.300 0.310 0.290 0.360 27,346,000 8,915,110 0.3260 23.57 23.19 23.96 22.42 27.83 353,789 25.199 -14.08%
2000-01-24 0 0.355 0.355 0.360 0.340 0.395 72,894,000 26,565,700 0.3644 27.44 27.44 27.83 26.28 30.53 943,066 28.169 10.94%
2000-01-21 0 0.320 0.320 0.325 0.280 0.325 65,126,488 19,824,654 0.3044 24.73 24.73 25.12 21.64 25.12 842,574 23.529 14.29%
2000-01-20 0 0.280 0.275 0.280 0.248 0.295 31,586,000 8,584,050 0.2718 21.64 21.26 21.64 19.17 22.80 408,644 21.006 12.00%
2000-01-19 0 0.250 0.248 0.250 0.248 0.250 3,368,000 840,872 0.2497 19.32 19.17 19.32 19.17 19.32 43,574 19.298 -1.96%
2000-01-18 0 0.255 0.250 0.255 0.250 0.260 7,258,000 1,835,870 0.2529 19.71 19.32 19.71 19.32 20.10 93,900 19.551 2.00%
2000-01-17 0 0.250 0.250 0.260 0.250 0.270 14,180,000 3,691,670 0.2603 19.32 19.32 20.10 19.32 20.87 183,454 20.123 0.81%
2000-01-14 0 0.248 0.248 0.249 0.247 0.270 11,248,000 2,866,220 0.2548 19.17 19.17 19.25 19.09 20.87 145,521 19.696 -4.62%
2000-01-13 0 0.260 0.250 0.260 0.249 0.270 14,902,000 3,877,440 0.2602 20.10 19.32 20.10 19.25 20.87 192,795 20.112 -3.70%
2000-01-12 0 0.270 0.265 0.270 0.250 0.280 29,486,000 7,797,850 0.2645 20.87 20.48 20.87 19.32 21.64 381,475 20.441 3.85%
2000-01-11 0 0.260 0.255 0.265 0.250 0.290 28,668,000 7,560,080 0.2637 20.10 19.71 20.48 19.32 22.42 370,892 20.383 4.00%
2000-01-10 0 0.250 0.250 0.255 0.235 0.295 24,997,070 6,615,824 0.2647 19.32 19.32 19.71 18.16 22.80 323,400 20.457 9.17%
2000-01-07 0 0.229 0.229 0.233 0.198 0.244 8,823,681 2,026,002 0.2296 17.70 17.70 18.01 15.30 18.86 114,156 17.748 16.24%
2000-01-06 0 0.197 0.195 0.213 0.197 0.241 12,462,000 2,746,544 0.2204 15.23 15.07 16.46 15.23 18.63 161,227 17.035 -17.92%
2000-01-05 0 0.240 0.235 0.240 0.228 0.260 21,194,283 5,096,295 0.2405 18.55 18.16 18.55 17.62 20.10 274,201 18.586 -14.29%
2000-01-04 0 0.280 0.270 0.280 0.240 0.340 44,798,107 12,682,647 0.2831 21.64 20.87 21.64 18.55 26.28 579,576 21.883 9.80%
2000-01-03 1 0.255 0.250 0.255 0.226 0.265 30,632,000 7,416,548 0.2421 19.71 19.32 19.71 17.47 20.48 396,302 18.714 13.84%
1999-12-30 0 0.224 0.221 0.224 0.199 0.224 29,683,681 5,687,132 0.1916 17.31 17.08 17.31 15.38 17.31 384,033 14.809 13.71%
1999-12-29 0 0.197 0.194 0.197 0.173 0.198 12,882,495 2,380,080 0.1848 15.23 15.00 15.23 13.37 15.30 166,667 14.280 11.93%
1999-12-28 0 0.176 0.174 0.177 0.166 0.178 6,082,000 1,059,450 0.1742 13.60 13.45 13.68 12.83 13.76 78,686 13.464 1.15%
1999-12-24 0 0.174 0.173 0.178 0.174 0.180 4,282,000 758,570 0.1772 13.45 13.37 13.76 13.45 13.91 55,398 13.693 -3.87%
1999-12-23 0 0.181 0.178 0.181 0.158 0.184 12,522,000 2,112,524 0.1687 13.99 13.76 13.99 12.21 14.22 162,003 13.040 2.84%
1999-12-22 0 0.176 0.173 0.176 0.176 0.186 5,650,000 968,070 0.1713 13.60 13.37 13.60 13.60 14.38 73,097 13.244 -5.88%
1999-12-21 0 0.187 0.183 0.188 0.179 0.190 8,344,000 1,338,666 0.1604 14.45 14.14 14.53 13.84 14.69 107,951 12.401 -2.60%
1999-12-20 0 0.192 0.192 0.195 0.185 0.194 1,822,000 350,044 0.1921 14.84 14.84 15.07 14.30 15.00 23,572 14.850 2.67%
1999-12-17 0 0.187 0.187 0.189 0.182 0.191 3,252,000 612,974 0.1885 14.45 14.45 14.61 14.07 14.76 42,073 14.569 1.63%
1999-12-16 0 0.184 0.183 0.186 0.183 0.198 2,580,000 492,500 0.1909 14.22 14.14 14.38 14.14 15.30 33,379 14.755 -6.60%
1999-12-15 0 0.197 0.197 0.200 0.195 0.203 4,802,000 954,794 0.1988 15.23 15.23 15.46 15.07 15.69 62,126 15.369 -2.96%
1999-12-14 0 0.203 0.203 0.205 0.202 0.209 7,540,000 1,539,506 0.2042 15.69 15.69 15.85 15.61 16.15 97,549 15.782 0.50%
1999-12-13 0 0.202 0.198 0.213 0.199 0.213 10,462,000 2,129,466 0.2035 15.61 15.30 16.46 15.38 16.46 135,352 15.733 0.50%
1999-12-10 0 0.201 0.200 0.202 0.199 0.211 6,044,000 1,224,316 0.2026 15.54 15.46 15.61 15.38 16.31 78,194 15.657 -1.47%
1999-12-09 0 0.204 0.203 0.204 0.202 0.210 4,740,000 975,680 0.2058 15.77 15.69 15.77 15.61 16.23 61,324 15.910 -1.92%
1999-12-08 0 0.208 0.206 0.210 0.200 0.210 2,948,000 607,550 0.2061 16.08 15.92 16.23 15.46 16.23 38,140 15.930 5.05%
1999-12-07 0 0.198 0.198 0.203 0.198 0.202 4,508,000 904,226 0.2006 15.30 15.30 15.69 15.30 15.61 58,322 15.504 -1.98%
1999-12-06 0 0.202 0.202 0.203 0.200 0.204 2,554,000 517,082 0.2025 15.61 15.61 15.69 15.46 15.77 33,042 15.649 -0.49%
1999-12-03 0 0.203 0.203 0.204 0.200 0.209 4,600,000 935,860 0.2034 15.69 15.69 15.77 15.46 16.15 59,513 15.725 -1.93%
1999-12-02 0 0.207 0.202 0.207 0.203 0.213 8,170,000 1,709,230 0.2092 16.00 15.61 16.00 15.69 16.46 105,699 16.171 2.48%
1999-12-01 0 0.202 - 0.228 0.200 0.220 5,782,000 1,236,144 0.2138 15.61 - 17.62 15.46 17.00 74,805 16.525 -8.18%
1999-11-30 0 0.220 0.220 0.223 0.220 0.245 5,710,000 1,309,060 0.2293 17.00 17.00 17.24 17.00 18.94 73,873 17.720 -9.47%
1999-11-29 0 0.243 0.241 0.249 0.240 0.265 3,400,000 845,326 0.2486 18.78 18.63 19.25 18.55 20.48 43,988 19.217 -6.54%
1999-11-26 0 0.260 0.250 0.260 0.247 0.270 9,460,000 2,450,920 0.2591 20.10 19.32 20.10 19.09 20.87 122,389 20.026 6.56%
1999-11-25 0 0.244 0.239 0.248 0.224 0.249 3,012,000 730,536 0.2425 18.86 18.47 19.17 17.31 19.25 38,968 18.747 12.18%
1999-11-24 0 0.285 0.280 0.290 0.275 0.300 8,590,000 2,477,970 0.2885 16.81 16.52 17.11 16.22 17.70 145,623 17.016 5.56%
1999-11-23 0 0.270 0.265 0.275 0.255 0.275 7,120,000 1,904,990 0.2676 15.93 15.63 16.22 15.04 16.22 120,702 15.783 1.89%
1999-11-22 0 0.265 0.255 0.265 0.249 0.275 4,674,000 1,210,450 0.2590 15.63 15.04 15.63 14.69 16.22 79,236 15.276 6.00%
1999-11-19 0 0.250 0.250 0.260 0.250 0.280 6,878,000 1,819,160 0.2645 14.75 14.75 15.34 14.75 16.52 116,600 15.602 -7.41%
1999-11-18 0 0.270 0.265 0.270 0.255 0.280 3,562,000 962,400 0.2702 15.93 15.63 15.93 15.04 16.52 60,385 15.938 -3.57%
1999-11-17 0 0.280 0.275 0.280 0.265 0.290 6,558,000 1,811,970 0.2763 16.52 16.22 16.52 15.63 17.11 111,175 16.298 1.82%
1999-11-16 0 0.275 0.275 0.280 0.275 0.290 1,542,000 438,140 0.2841 16.22 16.22 16.52 16.22 17.11 26,141 16.761 -5.17%
1999-11-15 0 0.290 0.290 0.300 0.290 0.300 2,362,000 693,940 0.2938 17.11 17.11 17.70 17.11 17.70 40,042 17.330 -3.33%
1999-11-12 0 0.300 0.295 0.300 0.295 0.305 3,730,000 1,116,780 0.2994 17.70 17.40 17.70 17.40 17.99 63,233 17.661 1.69%
1999-11-11 0 0.295 0.295 0.300 0.280 0.295 3,838,000 1,111,260 0.2895 17.40 17.40 17.70 16.52 17.40 65,064 17.079 1.72%
1999-11-10 0 0.290 0.290 0.295 0.270 0.295 7,690,000 2,178,900 0.2833 17.11 17.11 17.40 15.93 17.40 130,365 16.714 7.41%
1999-11-09 0 0.270 0.270 0.275 0.265 0.280 4,514,000 1,233,460 0.2733 15.93 15.93 16.22 15.63 16.52 76,524 16.119 -1.82%
1999-11-08 0 0.275 0.270 0.275 0.265 0.290 6,274,000 1,733,640 0.2763 16.22 15.93 16.22 15.63 17.11 106,361 16.300 -1.79%
1999-11-05 0 0.280 0.275 0.280 0.260 0.285 7,288,000 2,017,850 0.2769 16.52 16.22 16.52 15.34 16.81 123,550 16.332 3.70%
1999-11-04 0 0.270 0.260 0.270 0.246 0.270 5,978,000 1,542,650 0.2581 15.93 15.34 15.93 14.51 15.93 101,343 15.222 10.20%
1999-11-03 0 0.245 0.245 0.248 0.245 0.255 6,312,000 1,570,278 0.2488 14.45 14.45 14.63 14.45 15.04 107,005 14.675 -0.81%
1999-11-02 0 0.247 0.245 0.250 0.241 0.285 16,938,000 4,296,952 0.2537 14.57 14.45 14.75 14.22 16.81 287,143 14.965 -13.33%
1999-11-01 0 0.285 0.280 0.285 0.260 0.300 39,064,000 11,039,820 0.2826 16.81 16.52 16.81 15.34 17.70 662,236 16.671 -22.97%
1999-10-29 1 0.370 - - - - 0 0 - 21.83 - - - - 0 - 0.00%
1999-10-28 1 0.370 - - - - 0 0 - 21.83 - - - - 0 - 0.00%
1999-10-27 1 0.370 - - - - 0 0 - 21.83 - - - - 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 21.83 21.83 22.71 21.83 24.77 369,024 23.505 -6.33%
1999-10-25 0 0.395 0.390 0.395 0.390 0.430 18,566,000 7,484,380 0.4031 23.30 23.01 23.30 23.01 25.36 314,742 23.779 -8.14%
1999-10-22 0 0.430 0.430 0.440 0.430 0.480 8,696,000 3,914,640 0.4502 25.36 25.36 25.95 25.36 28.31 147,420 26.554 -6.52%
1999-10-21 0 0.460 0.455 0.465 0.445 0.510 10,100,000 4,814,100 0.4766 27.13 26.84 27.43 26.25 30.08 171,221 28.116 -8.00%
1999-10-20 0 0.500 0.495 0.500 0.465 0.510 11,666,000 5,759,900 0.4937 29.49 29.20 29.49 27.43 30.08 197,769 29.124 6.38%
1999-10-19 0 0.470 0.470 0.475 0.450 0.550 8,308,000 3,886,710 0.4678 27.72 27.72 28.02 26.54 32.44 140,842 27.596 -9.62%
1999-10-15 0 0.520 0.510 0.520 0.510 0.590 17,344,000 9,643,960 0.5560 30.67 30.08 30.67 30.08 34.80 294,026 32.800 -11.86%
1999-10-14 0 0.590 0.580 0.590 0.590 0.670 29,858,000 18,826,100 0.6305 34.80 34.21 34.80 34.80 39.52 506,170 37.193 -10.61%
1999-10-13 0 0.660 0.650 0.660 0.590 0.670 45,898,000 29,595,000 0.6448 38.93 38.34 38.93 34.80 39.52 778,090 38.035 6.45%
1999-10-12 0 0.620 0.610 0.620 0.600 0.650 17,266,000 10,629,100 0.6156 36.57 35.98 36.57 35.39 38.34 292,703 36.314 -4.62%
1999-10-11 0 0.650 0.640 0.650 0.570 0.660 51,460,000 32,054,240 0.6229 38.34 37.75 38.34 33.62 38.93 872,380 36.743 14.04%
1999-10-08 0 0.570 0.560 0.570 0.560 0.590 22,360,000 12,470,080 0.5577 33.62 33.03 33.62 33.03 34.80 379,060 32.897 -1.72%
1999-10-07 0 0.580 0.570 0.580 0.540 0.590 31,368,000 17,582,780 0.5605 34.21 33.62 34.21 31.85 34.80 531,769 33.065 7.41%
1999-10-06 0 0.540 0.520 0.540 0.485 0.540 11,092,000 5,742,750 0.5177 31.85 30.67 31.85 28.61 31.85 188,038 30.540 11.34%
1999-10-05 0 0.485 0.485 0.490 0.460 0.490 3,272,000 1,557,070 0.4759 28.61 28.61 28.90 27.13 28.90 55,469 28.071 -2.02%
1999-10-04 0 0.495 0.485 0.500 0.460 0.520 7,606,000 3,731,170 0.4906 29.20 28.61 29.49 27.13 30.67 128,941 28.937 7.61%
1999-09-30 0 0.460 0.460 0.465 0.460 0.470 1,730,000 804,650 0.4651 27.13 27.13 27.43 27.13 27.72 29,328 27.436 0.00%
1999-09-29 0 0.460 0.460 0.465 0.455 0.480 2,428,000 1,136,110 0.4679 27.13 27.13 27.43 26.84 28.31 41,161 27.602 -3.16%
1999-09-28 0 0.475 0.465 0.480 0.465 0.500 3,624,000 1,756,800 0.4848 28.02 27.43 28.31 27.43 29.49 61,436 28.596 -1.04%
1999-09-27 0 0.480 0.480 0.495 0.480 0.550 3,740,000 1,892,100 0.5059 28.31 28.31 29.20 28.31 32.44 63,403 29.843 -11.11%
1999-09-24 0 0.540 0.530 0.550 0.510 0.620 15,738,000 8,878,880 0.5642 31.85 31.26 32.44 30.08 36.57 266,800 33.279 -1.82%
1999-09-23 0 0.550 0.540 0.550 0.475 0.550 7,236,000 3,742,050 0.5171 32.44 31.85 32.44 28.02 32.44 122,669 30.505 18.28%
1999-09-22 0 0.465 0.465 0.470 0.465 0.495 3,172,000 1,519,240 0.4790 27.43 27.43 27.72 27.43 29.20 53,774 28.253 -3.12%
1999-09-21 0 0.480 0.470 0.485 0.440 0.500 4,896,000 2,312,490 0.4723 28.31 27.72 28.61 25.95 29.49 83,000 27.861 9.09%
1999-09-20 0 0.440 0.440 0.445 0.435 0.460 2,490,000 1,110,400 0.4459 25.95 25.95 26.25 25.66 27.13 42,212 26.305 -6.38%
1999-09-17 0 0.470 0.470 0.480 0.460 0.495 4,864,000 2,328,120 0.4786 27.72 27.72 28.31 27.13 29.20 82,457 28.234 -1.05%
1999-09-15 0 0.475 0.495 0.500 0.475 0.530 4,258,000 2,164,490 0.5083 28.02 29.20 29.49 28.02 31.26 72,184 29.986 -6.86%
1999-09-14 0 0.510 0.500 0.510 0.510 0.560 9,332,000 4,974,660 0.5331 30.08 29.49 30.08 30.08 33.03 158,202 31.445 -1.92%
1999-09-13 0 0.520 0.520 0.530 0.510 0.560 3,530,000 1,875,520 0.5313 30.67 30.67 31.26 30.08 33.03 59,843 31.341 -7.14%
1999-09-10 0 0.560 0.550 0.560 0.530 0.600 13,814,000 7,818,080 0.5660 33.03 32.44 33.03 31.26 35.39 234,183 33.384 -3.45%
1999-09-09 0 0.580 0.570 0.580 0.500 0.610 27,556,000 15,602,660 0.5662 34.21 33.62 34.21 29.49 35.98 467,146 33.400 18.37%
1999-09-08 0 0.490 0.480 0.490 0.465 0.490 2,900,000 1,377,700 0.4751 28.90 28.31 28.90 27.43 28.90 49,163 28.023 6.52%
1999-09-07 0 0.460 0.440 0.460 0.440 0.465 1,982,000 891,870 0.4500 27.13 25.95 27.13 25.95 27.43 33,600 26.544 -1.08%
1999-09-06 0 0.465 0.450 0.465 0.430 0.480 2,436,000 1,114,660 0.4576 27.43 26.54 27.43 25.36 28.31 41,297 26.992 9.41%
1999-09-03 0 0.425 0.420 0.425 0.410 0.425 726,000 305,970 0.4214 25.07 24.77 25.07 24.19 25.07 12,308 24.860 1.19%
1999-09-02 0 0.420 0.420 0.425 0.415 0.435 468,000 198,490 0.4241 24.77 24.77 25.07 24.48 25.66 7,934 25.018 -2.33%
1999-09-01 0 0.430 0.420 0.430 0.420 0.450 1,724,000 743,750 0.4314 25.36 24.77 25.36 24.77 26.54 29,226 25.448 4.88%
1999-08-31 0 0.410 0.410 0.425 0.395 0.425 1,320,000 540,700 0.4096 24.19 24.19 25.07 23.30 25.07 22,377 24.163 6.49%
1999-08-30 0 0.385 0.385 0.405 0.370 0.380 236,000 89,330 0.3785 22.71 22.71 23.89 21.83 22.42 4,001 22.328 0.00%
1999-08-27 0 0.385 0.385 0.400 - - 0 0 - 22.71 22.71 23.60 - - 0 - 0.00%
1999-08-26 0 0.385 0.385 0.390 0.340 0.395 520,000 198,550 0.3818 22.71 22.71 23.01 20.06 23.30 8,815 22.523 10.00%
1999-08-25 0 0.350 0.350 0.385 0.350 0.350 350,000 124,500 0.3557 20.65 20.65 22.71 20.65 20.65 5,933 20.983 -6.67%
1999-08-24 0 0.375 0.350 0.375 0.370 0.375 420,000 157,000 0.3738 22.12 20.65 22.12 21.83 22.12 7,120 22.050 -1.32%
1999-08-23 0 0.380 - 0.395 - - 0 0 - 22.42 - 23.30 - - 0 - 0.00%
1999-08-20 0 0.380 0.370 0.390 0.380 0.380 170,000 64,600 0.3800 22.42 21.83 23.01 22.42 22.42 2,882 22.415 -1.30%
1999-08-19 0 0.385 0.385 0.390 0.385 0.385 140,000 53,900 0.3850 22.71 22.71 23.01 22.71 22.71 2,373 22.710 0.00%
1999-08-18 0 0.385 0.385 0.390 0.385 0.385 300,000 115,500 0.3850 22.71 22.71 23.01 22.71 22.71 5,086 22.710 1.32%
1999-08-17 0 0.380 0.375 0.380 0.375 0.380 298,000 112,790 0.3785 22.42 22.12 22.42 22.12 22.42 5,052 22.326 -2.56%
1999-08-16 0 0.390 0.375 0.390 0.370 0.400 930,000 361,900 0.3891 23.01 22.12 23.01 21.83 23.60 15,766 22.955 8.33%
1999-08-13 0 0.360 0.360 0.370 0.360 0.375 260,000 96,200 0.3700 21.24 21.24 21.83 21.24 22.12 4,408 21.826 -6.49%
1999-08-12 0 0.385 0.385 0.395 0.380 0.405 650,000 256,700 0.3949 22.71 22.71 23.30 22.42 23.89 11,019 23.296 4.05%
1999-08-11 0 0.370 0.345 0.410 0.345 0.370 382,000 136,640 0.3577 21.83 20.35 24.19 20.35 21.83 6,476 21.100 -2.63%
1999-08-10 0 0.380 0.380 0.400 0.380 0.430 678,000 276,780 0.4082 22.42 22.42 23.60 22.42 25.36 11,494 24.081 -12.64%
1999-08-09 0 0.435 0.430 0.440 0.430 0.435 128,000 55,290 0.4320 25.66 25.36 25.95 25.36 25.66 2,170 25.480 -4.40%
1999-08-06 0 0.455 0.435 0.455 0.420 0.455 278,000 118,960 0.4279 26.84 25.66 26.84 24.77 26.84 4,713 25.242 5.81%
1999-08-05 0 0.430 0.430 0.450 0.430 0.450 932,000 410,860 0.4408 25.36 25.36 26.54 25.36 26.54 15,800 26.004 -5.49%
1999-08-04 0 0.455 0.455 0.460 0.455 0.460 510,000 232,800 0.4565 26.84 26.84 27.13 26.84 27.13 8,646 26.926 0.00%
1999-08-03 0 0.455 0.455 0.470 0.455 0.465 780,000 358,800 0.4600 26.84 26.84 27.72 26.84 27.43 13,223 27.134 -2.15%
1999-08-02 0 0.465 0.460 0.465 0.460 0.470 600,000 279,500 0.4658 27.43 27.13 27.43 27.13 27.72 10,172 27.479 0.00%
1999-07-30 0 0.465 0.460 0.470 0.450 0.465 900,000 411,450 0.4572 27.43 27.13 27.72 26.54 27.43 15,257 26.967 -1.06%
1999-07-29 0 0.470 0.465 0.470 0.455 0.470 1,066,000 496,390 0.4657 27.72 27.43 27.72 26.84 27.72 18,071 27.468 4.44%
1999-07-28 0 0.450 0.450 0.480 0.450 0.480 1,566,000 726,290 0.4638 26.54 26.54 28.31 26.54 28.31 26,548 27.358 -3.23%
1999-07-27 0 0.465 0.460 0.465 0.445 0.480 1,944,000 889,840 0.4577 27.43 27.13 27.43 26.25 28.31 32,956 27.001 -2.11%
1999-07-26 0 0.475 0.460 0.475 0.465 0.510 1,762,000 852,800 0.4840 28.02 27.13 28.02 27.43 30.08 29,870 28.550 -8.65%
1999-07-23 0 0.520 0.500 0.520 0.495 0.550 8,800,000 4,533,120 0.5151 30.67 29.49 30.67 29.20 32.44 149,183 30.386 -3.70%
1999-07-22 0 0.540 0.530 0.540 0.500 0.550 20,944,000 11,131,240 0.5315 31.85 31.26 31.85 29.49 32.44 355,055 31.351 3.85%
1999-07-21 0 0.520 0.520 0.530 0.425 0.530 8,562,000 4,288,460 0.5009 30.67 30.67 31.26 25.07 31.26 145,148 29.545 15.56%
1999-07-20 0 0.450 0.445 0.455 0.445 0.470 1,726,000 778,820 0.4512 26.54 26.25 26.84 26.25 27.72 29,260 26.617 1.12%
1999-07-19 0 0.445 0.445 0.450 0.445 0.470 3,660,000 1,679,680 0.4589 26.25 26.25 26.54 26.25 27.72 62,046 27.071 -5.32%
1999-07-16 0 0.470 0.460 0.485 0.445 0.490 5,940,000 2,752,190 0.4633 27.72 27.13 28.61 26.25 28.90 100,698 27.331 -2.08%
1999-07-15 0 0.480 0.470 0.500 0.470 0.570 23,190,000 12,334,520 0.5319 28.31 27.72 29.49 27.72 33.62 393,131 31.375 -5.88%
1999-07-14 0 0.510 0.500 0.510 0.460 0.520 27,170,000 13,393,640 0.4930 30.08 29.49 30.08 27.13 30.67 460,602 29.079 13.33%
1999-07-13 0 0.450 0.445 0.450 0.380 0.450 10,650,000 4,344,580 0.4079 26.54 26.25 26.54 22.42 26.54 180,545 24.064 12.50%
1999-07-12 0 0.400 0.400 0.415 0.335 0.420 4,426,000 1,607,710 0.3632 23.60 23.60 24.48 19.76 24.77 75,032 21.427 14.29%
1999-07-09 0 0.350 0.350 0.360 0.325 0.340 1,290,000 429,000 0.3326 20.65 20.65 21.24 19.17 20.06 21,869 19.617 6.06%
1999-07-08 0 0.330 0.310 0.340 0.310 0.330 110,000 36,100 0.3282 19.47 18.29 20.06 18.29 19.47 1,865 19.359 6.45%
1999-07-07 0 0.310 0.310 - 0.310 0.310 90,000 27,900 0.3100 18.29 18.29 - 18.29 18.29 1,526 18.286 -3.12%
1999-07-06 0 0.320 0.290 0.340 0.320 0.320 110,000 35,200 0.3200 18.88 17.11 20.06 18.88 18.88 1,865 18.876 0.00%
1999-07-05 0 0.320 - 0.320 - - 0 0 - 18.88 - 18.88 - - 0 - 0.00%
1999-07-02 0 0.320 0.320 0.330 - - 0 0 - 18.88 18.88 19.47 - - 0 - 0.00%
1999-06-30 0 0.320 0.320 0.335 0.320 0.325 822,000 264,090 0.3213 18.88 18.88 19.76 18.88 19.17 13,935 18.952 -1.54%
1999-06-29 0 0.325 0.320 0.340 0.320 0.325 160,000 51,700 0.3231 19.17 18.88 20.06 18.88 19.17 2,712 19.061 1.56%
1999-06-28 0 0.320 0.320 0.340 0.300 0.340 520,000 165,800 0.3188 18.88 18.88 20.06 17.70 20.06 8,815 18.808 -3.03%
1999-06-25 0 0.330 0.310 0.330 0.330 0.340 120,000 40,100 0.3342 19.47 18.29 19.47 19.47 20.06 2,034 19.712 3.13%
1999-06-24 0 0.320 0.310 0.340 0.290 0.320 210,000 64,200 0.3057 18.88 18.29 20.06 17.11 18.88 3,560 18.033 10.34%
1999-06-23 0 0.290 0.290 0.305 0.275 0.290 350,000 99,250 0.2836 17.11 17.11 17.99 16.22 17.11 5,933 16.727 1.75%
1999-06-22 0 0.285 0.280 0.300 0.275 0.300 454,000 128,470 0.2830 16.81 16.52 17.70 16.22 17.70 7,696 16.692 3.64%
1999-06-21 0 0.275 0.275 0.290 0.275 0.290 130,000 36,450 0.2804 16.22 16.22 17.11 16.22 17.11 2,204 16.539 1.85%
1999-06-17 0 0.270 0.250 0.295 0.245 0.300 2,302,000 643,880 0.2797 15.93 14.75 17.40 14.45 17.70 39,025 16.499 3.85%
1999-06-16 0 0.260 - - 0.255 0.260 50,000 12,900 0.2580 15.34 - - 15.04 15.34 848 15.219 4.00%
1999-06-15 0 0.250 0.242 - 0.250 0.250 50,000 12,500 0.2500 14.75 14.28 - 14.75 14.75 848 14.747 1.63%
1999-06-14 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-11 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-10 0 0.246 0.200 0.248 - - 0 0 - 14.51 11.80 14.63 - - 0 - 0.00%
1999-06-09 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-08 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-07 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-04 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-03 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-02 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-06-01 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-31 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-28 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-27 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-26 0 0.246 0.220 - - - 0 0 - 14.51 12.98 - - - 0 - 0.00%
1999-05-25 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-24 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-21 0 0.246 - - - - 30,000 7,380 0.2460 14.51 - - - - 509 14.511 0.00%
1999-05-20 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-19 0 0.246 0.200 - - - 0 0 - 14.51 11.80 - - - 0 - 0.00%
1999-05-18 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-17 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-14 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-13 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-12 0 0.246 0.240 - - - 0 0 - 14.51 14.16 - - - 0 - 0.00%
1999-05-11 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-05-10 0 0.246 0.246 - 0.246 0.246 80,000 19,680 0.2460 14.51 14.51 - 14.51 14.51 1,356 14.511 -1.60%
1999-05-07 0 0.250 - 0.270 0.250 0.260 250,000 62,800 0.2512 14.75 - 15.93 14.75 15.34 4,238 14.818 -3.85%
1999-05-06 0 0.260 0.255 0.280 0.260 0.270 346,000 90,960 0.2629 15.34 15.04 16.52 15.34 15.93 5,866 15.507 0.00%
1999-05-05 0 0.260 0.249 0.260 0.248 0.260 422,000 105,386 0.2497 15.34 14.69 15.34 14.63 15.34 7,154 14.731 4.00%
1999-05-04 0 0.250 - 0.250 - - 0 0 - 14.75 - 14.75 - - 0 - -1.96%
1999-05-03 0 0.255 0.250 - 0.255 0.255 32,000 8,160 0.2550 15.04 14.75 - 15.04 15.04 542 15.042 0.00%
1999-04-30 0 0.255 0.255 - 0.255 0.255 48,000 12,240 0.2550 15.04 15.04 - 15.04 15.04 814 15.042 -1.92%
1999-04-29 0 0.260 - - 0.250 0.260 70,000 17,900 0.2557 15.34 - - 14.75 15.34 1,187 15.084 5.69%
1999-04-28 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-04-27 0 0.246 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
1999-04-26 0 0.246 - - 0.246 0.246 50,000 12,300 0.2460 14.51 - - 14.51 14.51 848 14.511 -1.60%
1999-04-23 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 14.75 14.75 15.93 14.75 14.75 848 14.747 -7.41%
1999-04-22 0 0.270 - - 0.270 0.270 26,000 7,020 0.2700 15.93 - - 15.93 15.93 441 15.927 0.00%
1999-04-21 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-20 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-19 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-16 0 0.270 0.260 0.270 - - 0 0 - 15.93 15.34 15.93 - - 0 - 0.00%
1999-04-15 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-14 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-13 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-12 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-09 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-08 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-07 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-04-01 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-03-31 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-03-30 0 0.270 - 0.270 - - 0 0 - 15.93 - 15.93 - - 0 - 0.00%
1999-03-29 0 0.270 - - - - 0 0 - 15.93 - - - - 0 - 0.00%
1999-03-26 0 0.270 - - - - 0 0 - 15.93 - - - - 0 - 0.00%
1999-03-25 0 0.270 - - 0.270 0.270 10,000 2,700 0.2700 15.93 - - 15.93 15.93 170 15.927 -6.90%
1999-03-24 0 0.290 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
1999-03-23 0 0.290 - 0.290 - - 0 0 - 17.11 - 17.11 - - 0 - -3.33%
1999-03-22 0 0.300 - - - - 0 0 - 17.70 - - - - 0 - 0.00%
1999-03-19 0 0.300 - 0.300 - - 0 0 - 17.70 - 17.70 - - 0 - 0.00%
1999-03-18 0 0.300 - 0.300 - - 0 0 - 17.70 - 17.70 - - 0 - 0.00%
1999-03-17 0 0.300 - 0.300 - - 0 0 - 17.70 - 17.70 - - 0 - 0.00%
1999-03-16 0 0.300 - 0.300 - - 0 0 - 17.70 - 17.70 - - 0 - 0.00%
1999-03-15 0 0.300 - 0.300 - - 0 0 - 17.70 - 17.70 - - 0 - -1.64%
1999-03-12 0 0.305 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
1999-03-11 0 0.305 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
1999-03-10 0 0.305 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
1999-03-09 0 0.305 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
1999-03-08 0 0.305 - 0.305 - - 0 0 - 17.99 - 17.99 - - 0 - -3.17%
1999-03-05 0 0.315 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
1999-03-04 0 0.315 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
1999-03-03 0 0.315 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
1999-03-02 0 0.315 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
1999-03-01 0 0.315 - 0.335 - - 0 0 - 18.58 - 19.76 - - 0 - 0.00%
1999-02-26 0 0.315 - 0.315 - - 0 0 - 18.58 - 18.58 - - 0 - -3.08%
1999-02-25 0 0.325 - 0.325 - - 0 0 - 19.17 - 19.17 - - 0 - -4.41%
1999-02-24 0 0.340 0.260 0.340 0.340 0.340 26,000 8,840 0.3400 20.06 15.34 20.06 20.06 20.06 441 20.056 1.49%
1999-02-23 0 0.335 - 0.335 0.330 0.335 70,000 23,200 0.3314 19.76 - 19.76 19.47 19.76 1,187 19.550 4.69%
1999-02-22 0 0.320 - 0.320 - - 0 0 - 18.88 - 18.88 - - 0 - 0.00%
1999-02-19 0 0.320 - 0.340 - - 0 0 - 18.88 - 20.06 - - 0 - 0.00%
1999-02-15 0 0.320 - - - - 0 0 - 18.88 - - - - 0 - 0.00%
1999-02-12 0 0.320 - 0.330 - - 0 0 - 18.88 - 19.47 - - 0 - 0.00%
1999-02-11 0 0.320 - 0.330 - - 0 0 - 18.88 - 19.47 - - 0 - 0.00%
1999-02-10 0 0.320 0.260 0.320 - - 0 0 - 18.88 15.34 18.88 - - 0 - 0.00%
1999-02-09 0 0.320 0.310 0.330 0.320 0.330 40,000 13,000 0.3250 18.88 18.29 19.47 18.88 19.47 678 19.171 -5.88%
1999-02-08 0 0.340 - 0.350 - - 0 0 - 20.06 - 20.65 - - 0 - 0.00%
1999-02-05 0 0.340 0.340 0.370 0.330 0.350 140,000 48,400 0.3457 20.06 20.06 21.83 19.47 20.65 2,373 20.393 3.03%
1999-02-04 0 0.330 - 0.330 0.330 0.340 210,000 69,750 0.3321 19.47 - 19.47 19.47 20.06 3,560 19.592 0.00%
1999-02-03 0 0.330 0.320 0.330 0.330 0.340 130,000 43,800 0.3369 19.47 18.88 19.47 19.47 20.06 2,204 19.874 -8.33%
1999-02-02 0 0.360 0.330 0.360 0.330 0.360 320,000 107,100 0.3347 21.24 19.47 21.24 19.47 21.24 5,425 19.743 9.09%
1999-02-01 0 0.330 - 0.360 0.340 0.340 70,000 23,800 0.3400 19.47 - 21.24 20.06 20.06 1,187 20.056 0.00%
1999-01-29 0 0.330 0.310 0.330 0.330 0.330 60,000 19,800 0.3300 19.47 18.29 19.47 19.47 19.47 1,017 19.466 0.00%
1999-01-28 0 0.330 0.320 - 0.320 0.340 116,000 39,200 0.3379 19.47 18.88 - 18.88 20.06 1,967 19.934 10.00%
1999-01-27 0 0.300 - - - - 0 0 - 17.70 - - - - 0 - 0.00%
1999-01-26 0 0.300 - - 0.300 0.300 40,000 12,000 0.3000 17.70 - - 17.70 17.70 678 17.696 3.45%
1999-01-25 0 0.290 - 0.300 - - 0 0 - 17.11 - 17.70 - - 0 - 0.00%
1999-01-22 0 0.290 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
1999-01-21 0 0.290 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
1999-01-20 0 0.290 - 0.290 - - 0 0 - 17.11 - 17.11 - - 0 - 0.00%
1999-01-19 0 0.290 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
1999-01-18 0 0.290 - - 0.290 0.290 70,000 20,300 0.2900 17.11 - - 17.11 17.11 1,187 17.107 -6.45%
1999-01-15 0 0.310 - - - - 30,000 9,000 0.3000 18.29 - - - - 509 17.696 0.00%
1999-01-14 0 0.310 - - - - 0 0 - 18.29 - - - - 0 - 0.00%
1999-01-13 0 0.310 - - 0.310 0.310 4,000 1,240 0.3100 18.29 - - 18.29 18.29 68 18.286 -6.06%
1999-01-12 0 0.330 - - - - 0 0 - 19.47 - - - - 0 - 0.00%
1999-01-11 0 0.330 0.330 - 0.246 0.330 38,000 11,844 0.3117 19.47 19.47 - 14.51 19.47 644 18.386 6.45%
1999-01-08 0 0.310 0.310 0.330 0.310 0.390 92,000 32,120 0.3491 18.29 18.29 19.47 18.29 23.01 1,560 20.595 -20.51%
1999-01-07 0 0.390 0.390 0.400 - - 0 0 - 23.01 23.01 23.60 - - 0 - 2.63%
1999-01-06 0 0.380 0.380 0.400 0.380 0.400 30,000 11,800 0.3933 22.42 22.42 23.60 22.42 23.60 509 23.202 -5.00%
1999-01-05 0 0.400 0.300 0.400 0.380 0.400 76,000 29,800 0.3921 23.60 17.70 23.60 22.42 23.60 1,288 23.130 0.00%
1999-01-04 0 0.400 - - - - 0 0 - 23.60 - - - - 0 - 0.00%
1998-12-31 0 0.400 - 0.410 - - 0 0 - 23.60 - 24.19 - - 0 - 0.00%
1998-12-30 0 0.400 - 0.400 - - 0 0 - 23.60 - 23.60 - - 0 - -2.44%
1998-12-29 0 0.410 - 0.410 - - 0 0 - 24.19 - 24.19 - - 0 - 0.00%
1998-12-28 0 0.410 - 0.410 - - 0 0 - 24.19 - 24.19 - - 0 - 0.00%
1998-12-24 0 0.410 - 0.410 - - 0 0 - 24.19 - 24.19 - - 0 - 0.00%
1998-12-23 0 0.410 0.370 0.410 - - 0 0 - 24.19 21.83 24.19 - - 0 - 0.00%
1998-12-22 0 0.410 0.410 0.420 0.400 0.410 100,000 40,500 0.4050 24.19 24.19 24.77 23.60 24.19 1,695 23.890 -2.38%
1998-12-21 0 0.420 0.370 0.420 - - 0 0 - 24.77 21.83 24.77 - - 0 - 0.00%
1998-12-18 0 0.420 0.410 0.420 0.390 0.420 250,000 100,750 0.4030 24.77 24.19 24.77 23.01 24.77 4,238 23.772 2.44%
1998-12-17 0 0.410 0.390 0.440 0.410 0.410 116,000 47,560 0.4100 24.19 23.01 25.95 24.19 24.19 1,967 24.185 -4.65%
1998-12-16 0 0.430 0.400 0.450 0.430 0.430 60,000 25,800 0.4300 25.36 23.60 26.54 25.36 25.36 1,017 25.365 0.00%
1998-12-15 0 0.430 0.390 0.430 0.420 0.430 400,000 172,000 0.4300 25.36 23.01 25.36 24.77 25.36 6,781 25.365 7.50%
1998-12-14 0 0.400 - - - - 0 0 - 23.60 - - - - 0 - 0.00%
1998-12-11 0 0.400 - 0.400 - - 1,746,000 791,160 0.4531 23.60 - 23.60 - - 29,599 26.729 0.00%
1998-12-10 0 0.400 - 0.420 0.400 0.400 130,000 52,000 0.4000 23.60 - 24.77 23.60 23.60 2,204 23.595 -6.98%
1998-12-09 0 0.430 0.385 0.430 0.380 0.435 230,000 97,900 0.4257 25.36 22.71 25.36 22.42 25.66 3,899 25.108 -4.44%
1998-12-08 0 0.450 - 0.460 - - 0 0 - 26.54 - 27.13 - - 0 - 0.00%
1998-12-07 0 0.450 - 0.450 - - 0 0 - 26.54 - 26.54 - - 0 - -1.10%
1998-12-04 0 0.455 - 0.475 - - 0 0 - 26.84 - 28.02 - - 0 - 0.00%
1998-12-03 0 0.455 - 0.455 - - 0 0 - 26.84 - 26.84 - - 0 - -1.09%
1998-12-02 0 0.460 - 0.480 - - 0 0 - 27.13 - 28.31 - - 0 - 0.00%
1998-12-01 0 0.460 0.400 0.460 - - 0 0 - 27.13 23.60 27.13 - - 0 - 0.00%
1998-11-30 0 0.460 - 0.480 0.460 0.460 400,000 184,000 0.4600 27.13 - 28.31 27.13 27.13 6,781 27.134 0.00%
1998-11-27 0 0.460 - 0.500 0.460 0.495 336,000 157,010 0.4673 27.13 - 29.49 27.13 29.20 5,696 27.565 0.00%
1998-11-26 0 0.460 0.420 0.460 0.490 0.490 50,000 24,500 0.4900 27.13 24.77 27.13 28.90 28.90 848 28.904 -4.17%
1998-11-25 0 0.480 - 0.490 0.460 0.480 416,000 197,880 0.4757 28.31 - 28.90 27.13 28.31 7,052 28.059 0.00%
1998-11-24 0 0.480 0.480 0.510 0.470 0.480 86,000 40,620 0.4723 28.31 28.31 30.08 27.72 28.31 1,458 27.862 6.67%
1998-11-23 0 0.450 - 0.450 - - 0 0 - 26.54 - 26.54 - - 0 - 0.00%
1998-11-20 0 0.450 0.450 0.460 0.450 0.450 750,000 337,500 0.4500 26.54 26.54 27.13 26.54 26.54 12,714 26.545 2.27%
1998-11-19 0 0.440 0.430 0.450 0.430 0.440 340,000 147,200 0.4329 25.95 25.36 26.54 25.36 25.95 5,764 25.538 2.33%
1998-11-18 0 0.430 0.420 0.440 0.420 0.430 236,000 99,580 0.4219 25.36 24.77 25.95 24.77 25.36 4,001 24.890 2.38%
1998-11-17 0 0.420 0.420 0.435 0.400 0.420 336,000 139,400 0.4149 24.77 24.77 25.66 23.60 24.77 5,696 24.473 5.00%
1998-11-16 0 0.400 - 0.420 - - 0 0 - 23.60 - 24.77 - - 0 - 0.00%
1998-11-13 0 0.400 0.400 0.425 - - 0 0 - 23.60 23.60 25.07 - - 0 - 0.00%
1998-11-12 0 0.400 - - - - 0 0 - 23.60 - - - - 0 - 0.00%
1998-11-11 0 0.400 0.400 0.460 0.400 0.400 50,000 20,000 0.4000 23.60 23.60 27.13 23.60 23.60 848 23.595 0.00%
1998-11-10 0 0.400 - 0.400 - - 0 0 - 23.60 - 23.60 - - 0 - 0.00%
1998-11-09 0 0.400 - - - - 0 0 - 23.60 - - - - 0 - 0.00%
1998-11-06 0 0.400 0.400 - 0.400 0.400 100,000 40,000 0.4000 23.60 23.60 - 23.60 23.60 1,695 23.595 -2.44%
1998-11-05 0 0.410 0.410 0.430 0.400 0.440 500,000 205,900 0.4118 24.19 24.19 25.36 23.60 25.95 8,476 24.291 -10.87%
1998-11-04 0 0.460 0.460 0.480 0.440 0.460 306,000 138,040 0.4511 27.13 27.13 28.31 25.95 27.13 5,187 26.610 4.55%
1998-11-03 0 0.440 0.440 0.460 0.440 0.440 130,000 57,200 0.4400 25.95 25.95 27.13 25.95 25.95 2,204 25.955 0.00%
1998-11-02 0 0.440 0.440 0.460 0.440 0.460 230,000 105,200 0.4574 25.95 25.95 27.13 25.95 27.13 3,899 26.981 -10.20%
1998-10-30 0 0.490 0.455 0.490 0.410 0.510 1,156,000 531,000 0.4593 28.90 26.84 28.90 24.19 30.08 19,597 27.096 18.07%
1998-10-29 0 0.415 0.400 0.430 0.385 0.415 530,000 213,550 0.4029 24.48 23.60 25.36 22.71 24.48 8,985 23.768 12.16%
1998-10-27 0 0.370 0.370 0.400 0.370 0.400 778,000 302,240 0.3885 21.83 21.83 23.60 21.83 23.60 13,189 22.916 1.37%
1998-10-26 0 0.365 0.365 0.380 0.350 0.360 350,000 123,000 0.3514 21.53 21.53 22.42 20.65 21.24 5,933 20.730 4.29%
1998-10-23 0 0.350 0.320 - 0.350 0.350 208,000 72,800 0.3500 20.65 18.88 - 20.65 20.65 3,526 20.646 9.38%
1998-10-22 0 0.320 0.310 0.340 0.300 0.320 250,000 78,000 0.3120 18.88 18.29 20.06 17.70 18.88 4,238 18.404 14.29%
1998-10-21 0 0.280 0.280 - 0.280 0.280 90,000 25,200 0.2800 16.52 16.52 - 16.52 16.52 1,526 16.517 -3.45%
1998-10-20 0 0.290 0.290 0.300 0.290 0.290 76,000 22,040 0.2900 17.11 17.11 17.70 17.11 17.11 1,288 17.107 0.00%
1998-10-19 0 0.290 0.290 0.335 0.290 0.310 260,000 79,400 0.3054 17.11 17.11 19.76 17.11 18.29 4,408 18.014 -13.43%
1998-10-16 0 0.335 0.335 0.350 0.330 0.350 442,000 148,400 0.3357 19.76 19.76 20.65 19.47 20.65 7,493 19.805 -9.46%
1998-10-15 0 0.370 0.325 0.370 0.290 0.380 3,406,000 1,130,040 0.3318 21.83 19.17 21.83 17.11 22.42 57,741 19.571 29.82%
1998-10-14 0 0.285 0.285 - 0.230 0.310 1,434,000 379,226 0.2645 16.81 16.81 - 13.57 18.29 24,310 15.600 26.11%
1998-10-13 0 0.226 0.226 0.230 0.218 0.226 1,880,000 418,660 0.2227 13.33 13.33 13.57 12.86 13.33 31,871 13.136 5.12%
1998-10-12 0 0.215 0.215 0.218 0.215 0.215 360,000 77,400 0.2150 12.68 12.68 12.86 12.68 12.68 6,103 12.682 1.90%
1998-10-09 0 0.211 0.211 - 0.211 0.211 40,000 8,440 0.2110 12.45 12.45 - 12.45 12.45 678 12.446 -1.86%
1998-10-08 0 0.215 0.215 0.220 0.215 0.215 800,000 172,000 0.2150 12.68 12.68 12.98 12.68 12.68 13,562 12.682 0.00%
1998-10-07 0 0.215 - - 0.215 0.215 200,000 43,000 0.2150 12.68 - - 12.68 12.68 3,391 12.682 0.00%
1998-10-05 0 0.215 - - - - 0 0 - 12.68 - - - - 0 - 0.00%
1998-09-30 0 0.215 0.215 - - - 0 0 - 12.68 12.68 - - - 0 - 0.00%
1998-09-29 0 0.215 0.215 0.220 0.215 0.215 50,000 10,750 0.2150 12.68 12.68 12.98 12.68 12.68 848 12.682 0.00%
1998-09-28 0 0.215 0.215 - - - 0 0 - 12.68 12.68 - - - 0 - 0.00%
1998-09-25 0 0.215 0.215 - - - 0 0 - 12.68 12.68 - - - 0 - 0.00%
1998-09-24 0 0.215 0.215 - 0.214 0.218 1,226,000 264,460 0.2157 12.68 12.68 - 12.62 12.86 20,784 12.724 0.47%
1998-09-23 0 0.214 0.214 - 0.214 0.214 650,000 139,100 0.2140 12.62 12.62 - 12.62 12.62 11,019 12.623 0.00%
1998-09-22 0 0.214 - - - - 0 0 - 12.62 - - - - 0 - 0.00%
1998-09-21 0 0.214 - 0.214 - - 0 0 - 12.62 - 12.62 - - 0 - 0.00%
1998-09-18 0 0.214 - - - - 0 0 - 12.62 - - - - 0 - 0.00%
1998-09-17 0 0.214 - 0.214 0.214 0.214 20,000 4,280 0.2140 12.62 - 12.62 12.62 12.62 339 12.623 -1.83%
1998-09-16 0 0.218 0.218 - 0.218 0.218 30,000 6,540 0.2180 12.86 12.86 - 12.86 12.86 509 12.859 -1.80%
1998-09-15 0 0.222 0.218 0.226 0.222 0.222 200,000 44,400 0.2220 13.10 12.86 13.33 13.10 13.10 3,391 13.095 0.00%
1998-09-14 0 0.222 0.222 0.230 - - 0 0 - 13.10 13.10 13.57 - - 0 - 0.00%
1998-09-11 0 0.222 - 0.226 - - 0 0 - 13.10 - 13.33 - - 0 - 0.00%
1998-09-10 0 0.222 0.218 - 0.218 0.222 180,000 39,640 0.2202 13.10 12.86 - 12.86 13.10 3,051 12.990 1.83%
1998-09-09 0 0.218 0.218 0.220 0.216 0.218 560,000 121,080 0.2162 12.86 12.86 12.98 12.74 12.86 9,493 12.754 0.93%
1998-09-08 0 0.216 0.216 0.218 0.216 0.216 400,000 86,400 0.2160 12.74 12.74 12.86 12.74 12.74 6,781 12.741 2.86%
1998-09-07 0 0.210 0.210 0.214 0.210 0.210 70,000 14,700 0.2100 12.39 12.39 12.62 12.39 12.39 1,187 12.387 1.94%
1998-09-04 0 0.206 0.203 - - - 0 0 - 12.15 11.97 - - - 0 - 0.00%
1998-09-03 0 0.206 0.206 0.210 0.206 0.206 124,000 25,544 0.2060 12.15 12.15 12.39 12.15 12.15 2,102 12.152 0.00%
1998-09-02 0 0.206 0.206 - 0.206 0.210 204,000 42,424 0.2080 12.15 12.15 - 12.15 12.39 3,458 12.267 -1.90%
1998-09-01 0 0.210 0.200 - 0.210 0.210 100,000 21,000 0.2100 12.39 11.80 - 12.39 12.39 1,695 12.387 5.00%
1998-08-31 0 0.200 0.200 - 0.200 0.206 1,800,000 365,500 0.2031 11.80 11.80 - 11.80 12.15 30,515 11.978 0.00%
1998-08-28 0 0.200 0.200 0.204 0.196 0.200 2,010,000 401,880 0.1999 11.80 11.80 12.03 11.56 11.80 34,075 11.794 0.00%
1998-08-27 0 0.200 0.200 0.204 0.196 0.201 530,000 105,900 0.1998 11.80 11.80 12.03 11.56 11.86 8,985 11.786 0.00%
1998-08-26 0 0.200 0.200 0.202 0.200 0.206 260,000 52,720 0.2028 11.80 11.80 11.92 11.80 12.15 4,408 11.961 -0.99%
1998-08-25 0 0.202 - 0.205 - - 0 0 - 11.92 - 12.09 - - 0 - 0.00%
1998-08-24 0 0.202 0.195 0.204 0.195 0.202 322,000 64,190 0.1993 11.92 11.50 12.03 11.50 11.92 5,459 11.759 3.59%
1998-08-21 0 0.195 0.195 0.199 0.195 0.195 496,000 96,720 0.1950 11.50 11.50 11.74 11.50 11.50 8,408 11.503 0.00%
1998-08-20 0 0.195 0.195 0.200 0.195 0.195 146,000 28,470 0.1950 11.50 11.50 11.80 11.50 11.50 2,475 11.503 -1.52%
1998-08-19 0 0.198 0.198 - 0.193 0.200 800,000 156,940 0.1962 11.68 11.68 - 11.38 11.80 13,562 11.572 2.59%
1998-08-18 0 0.193 - 0.193 - - 0 0 - 11.38 - 11.38 - - 0 - -0.52%
1998-08-14 0 0.194 0.181 - 0.185 0.194 374,000 70,640 0.1889 11.44 10.68 - 10.91 11.44 6,340 11.141 7.18%
1998-08-13 0 0.181 0.181 0.188 0.180 0.181 460,000 83,080 0.1806 10.68 10.68 11.09 10.62 10.68 7,798 10.654 3.43%
1998-08-12 0 0.175 0.175 0.177 0.172 0.175 528,000 91,536 0.1734 10.32 10.32 10.44 10.15 10.32 8,951 10.226 4.17%
1998-08-11 0 0.168 0.168 0.172 0.165 0.168 576,000 95,970 0.1666 9.910 9.910 10.15 9.733 9.910 9,765 9.8283 1.82%
1998-08-10 0 0.165 - 0.165 0.165 0.170 480,000 79,780 0.1662 9.733 - 9.733 9.733 10.03 8,137 9.8043 2.48%
1998-08-07 0 0.161 - 0.165 - - 0 0 - 9.497 - 9.733 - - 0 - 0.00%
1998-08-06 0 0.161 0.100 0.169 0.150 0.161 118,000 18,592 0.1576 9.497 5.899 9.969 8.848 9.497 2,000 9.2941 5.23%
1998-08-05 1 0.153 - - - - 0 0 - 9.025 - - - - 0 - 0.00%
1998-08-04 1 0.153 - - - - 0 0 - 9.025 - - - - 0 - 0.00%
1998-08-03 0 0.153 - 0.155 0.153 0.153 200,000 30,600 0.1530 9.025 - 9.143 9.025 9.025 3,391 9.0252 -1.29%
1998-07-31 0 0.155 - 0.155 - - 0 0 - 9.143 - 9.143 - - 0 - 0.00%
1998-07-30 0 0.155 - 0.155 - - 0 0 - 9.143 - 9.143 - - 0 - -1.90%
1998-07-29 0 0.158 - 0.158 0.160 0.160 400,000 64,000 0.1600 9.320 - 9.320 9.438 9.438 6,781 9.4381 3.27%
1998-07-28 0 0.153 - 0.153 - - 0 0 - 9.025 - 9.025 - - 0 - -1.29%
1998-07-27 0 0.155 - 0.155 0.155 0.155 100,000 15,500 0.1550 9.143 - 9.143 9.143 9.143 1,695 9.1431 17.42%
1998-07-24 0 0.132 - - - - 0 0 - 7.786 - - - - 0 - 0.00%
1998-07-23 0 0.132 - 0.132 - - 0 0 - 7.786 - 7.786 - - 0 - 0.00%
1998-07-22 0 0.132 - - - - 0 0 - 7.786 - - - - 0 - 0.00%
1998-07-21 0 0.132 - 0.160 - - 0 0 - 7.786 - 9.438 - - 0 - 0.00%
1998-07-20 0 0.132 - 0.160 - - 0 0 - 7.786 - 9.438 - - 0 - 0.00%
1998-07-17 0 0.132 0.126 - 0.119 0.132 950,000 119,560 0.1259 7.786 7.432 - 7.020 7.786 16,105 7.4238 20.00%
1998-07-16 0 0.110 0.100 - - - 0 0 - 6.489 5.899 - - - 0 - 0.00%
1998-07-15 0 0.110 0.070 - - - 0 0 - 6.489 4.129 - - - 0 - 0.00%
1998-07-14 0 0.110 0.060 - - - 0 0 - 6.489 3.539 - - - 0 - 0.00%
1998-07-13 0 0.110 - 0.110 - - 0 0 - 6.489 - 6.489 - - 0 - -2.65%
1998-07-10 0 0.113 - - - - 0 0 - 6.666 - - - - 0 - 0.00%
1998-07-09 0 0.113 - 0.113 - - 0 0 - 6.666 - 6.666 - - 0 - -3.42%
1998-07-08 0 0.117 0.113 0.117 - - 0 0 - 6.902 6.666 6.902 - - 0 - 0.00%
1998-07-07 0 0.117 - 0.117 - - 0 0 - 6.902 - 6.902 - - 0 - 0.00%
1998-07-06 0 0.117 - 0.117 - - 0 0 - 6.902 - 6.902 - - 0 - 0.00%
1998-07-03 0 0.117 - 0.117 - - 0 0 - 6.902 - 6.902 - - 0 - 0.00%
1998-07-02 0 0.117 - 0.117 - - 0 0 - 6.902 - 6.902 - - 0 - 0.00%
1998-06-30 0 0.117 - 0.117 0.117 0.117 50,000 5,850 0.1170 6.902 - 6.902 6.902 6.902 848 6.9016 0.00%
1998-06-29 0 0.117 - 0.117 0.117 0.117 20,000 2,340 0.1170 6.902 - 6.902 6.902 6.902 339 6.9016 1.74%
1998-06-26 0 0.115 0.115 - - - 0 0 - 6.784 6.784 - - - 0 - 4.55%
1998-06-25 0 0.110 0.110 - 0.088 0.088 2,000 176 0.0880 6.489 6.489 - 5.191 5.191 34 5.1909 5.77%
1998-06-24 0 0.104 0.104 - - - 0 0 - 6.135 6.135 - - - 0 - 4.00%
1998-06-23 0 0.100 0.100 - 0.100 0.110 830,000 88,000 0.1060 5.899 5.899 - 5.899 6.489 14,071 6.2542 -12.28%
1998-06-22 0 0.114 0.103 - - - 0 0 - 6.725 6.076 - - - 0 - 0.00%
1998-06-19 0 0.114 0.113 - 0.114 0.114 150,000 17,100 0.1140 6.725 6.666 - 6.725 6.725 2,543 6.7246 9.62%
1998-06-18 0 0.104 0.104 - - - 0 0 - 6.135 6.135 - - - 0 - 4.00%
1998-06-17 0 0.100 0.100 - 0.100 0.100 50,000 5,000 0.1000 5.899 5.899 - 5.899 5.899 848 5.8988 16.28%
1998-06-16 0 0.086 0.084 - 0.086 0.086 50,000 4,300 0.0860 5.073 4.955 - 5.073 5.073 848 5.0730 10.26%
1998-06-15 0 0.078 0.078 - 0.076 0.100 82,000 6,420 0.0783 4.601 4.601 - 4.483 5.899 1,390 4.6183 -38.10%
1998-06-12 0 0.126 - - - - 0 0 - 7.432 - - - - 0 - 0.00%
1998-06-11 0 0.126 - - - - 0 0 - 7.432 - - - - 0 - 0.00%
1998-06-10 0 0.126 0.122 - 0.126 0.138 130,000 17,180 0.1322 7.432 7.197 - 7.432 8.140 2,204 7.7955 -13.70%
1998-06-09 0 0.146 0.142 - 0.146 0.150 150,000 22,300 0.1487 8.612 8.376 - 8.612 8.848 2,543 8.7696 -5.19%
1998-06-08 0 0.154 0.150 0.158 0.154 0.158 250,000 39,300 0.1572 9.084 8.848 9.320 9.084 9.320 4,238 9.2729 -4.94%
1998-06-05 0 0.162 - - - - 0 0 - 9.556 - - - - 0 - 0.00%
1998-06-04 0 0.162 - - - - 0 0 - 9.556 - - - - 0 - 0.00%
1998-06-03 0 0.162 - 0.166 - - 0 0 - 9.556 - 9.792 - - 0 - 0.00%
1998-06-02 0 0.162 0.162 0.165 0.161 0.165 390,000 63,490 0.1628 9.556 9.556 9.733 9.497 9.733 6,612 9.6029 -1.82%
1998-06-01 0 0.165 0.165 0.172 0.165 0.172 250,000 41,950 0.1678 9.733 9.733 10.15 9.733 10.15 4,238 9.8982 -6.25%
1998-05-29 0 0.176 0.168 0.181 0.176 0.187 200,000 35,950 0.1798 10.38 9.910 10.68 10.38 11.03 3,391 10.603 -8.33%
1998-05-28 0 0.192 - 0.192 - - 0 0 - 11.33 - 11.33 - - 0 - -1.54%
1998-05-27 0 0.195 - 0.195 - - 0 0 - 11.50 - 11.50 - - 0 - -1.52%
1998-05-26 0 0.198 - 0.198 - - 0 0 - 11.68 - 11.68 - - 0 - -1.00%
1998-05-25 0 0.200 - 0.200 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1998-05-22 0 0.200 0.199 0.208 0.196 0.210 2,320,000 472,760 0.2038 11.80 11.74 12.27 11.56 12.39 39,330 12.020 1.01%
1998-05-21 0 0.198 0.198 0.202 0.196 0.202 920,000 181,620 0.1974 11.68 11.68 11.92 11.56 11.92 15,596 11.645 -1.98%
1998-05-20 0 0.202 0.190 0.202 0.198 0.202 250,000 50,300 0.2012 11.92 11.21 11.92 11.68 11.92 4,238 11.868 2.02%
1998-05-19 0 0.198 0.180 0.202 0.174 0.198 348,000 64,300 0.1848 11.68 10.62 11.92 10.26 11.68 5,900 10.899 11.24%
1998-05-18 0 0.178 0.174 - 0.178 0.178 200,000 35,600 0.1780 10.50 10.26 - 10.50 10.50 3,391 10.500 -2.20%
1998-05-15 0 0.182 0.182 0.190 0.182 0.186 270,000 49,700 0.1841 10.74 10.74 11.21 10.74 10.97 4,577 10.858 -4.21%
1998-05-14 0 0.190 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
1998-05-13 0 0.190 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
1998-05-12 0 0.190 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
1998-05-11 0 0.190 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
1998-05-08 0 0.190 - 0.194 - - 0 0 - 11.21 - 11.44 - - 0 - 0.00%
1998-05-07 0 0.190 - 0.190 - - 0 0 - 11.21 - 11.21 - - 0 - -1.04%
1998-05-06 0 0.192 - 0.192 - - 0 0 - 11.33 - 11.33 - - 0 - 0.00%
1998-05-05 0 0.192 - - - - 0 0 - 11.33 - - - - 0 - 0.00%
1998-05-04 0 0.192 - 0.194 - - 0 0 - 11.33 - 11.44 - - 0 - 0.00%
1998-05-01 0 0.192 - 0.194 - - 0 0 - 11.33 - 11.44 - - 0 - 0.00%
1998-04-30 0 0.192 - 0.192 - - 0 0 - 11.33 - 11.33 - - 0 - -0.52%
1998-04-29 0 0.193 - 0.193 - - 0 0 - 11.38 - 11.38 - - 0 - 0.00%
1998-04-28 0 0.193 - 0.194 0.193 0.193 30,000 5,790 0.1930 11.38 - 11.44 11.38 11.38 509 11.385 0.00%
1998-04-27 0 0.193 - 0.193 - - 0 0 - 11.38 - 11.38 - - 0 - -0.52%
1998-04-24 0 0.194 - 0.194 0.186 0.194 660,000 125,240 0.1898 11.44 - 11.44 10.97 11.44 11,189 11.193 2.11%
1998-04-23 0 0.190 0.186 0.194 - - 0 0 - 11.21 10.97 11.44 - - 0 - 0.00%
1998-04-22 0 0.190 - 0.193 - - 0 0 - 11.21 - 11.38 - - 0 - 0.00%
1998-04-21 0 0.190 0.190 0.196 0.190 0.190 192,000 36,480 0.1900 11.21 11.21 11.56 11.21 11.21 3,255 11.208 -1.04%
1998-04-20 0 0.192 0.188 0.192 0.187 0.192 378,000 71,236 0.1885 11.33 11.09 11.33 11.03 11.33 6,408 11.117 2.67%
1998-04-17 0 0.187 0.187 0.193 0.187 0.187 112,000 20,944 0.1870 11.03 11.03 11.38 11.03 11.03 1,899 11.031 -1.06%
1998-04-16 0 0.189 0.188 0.191 - - 0 0 - 11.15 11.09 11.27 - - 0 - 0.00%
1998-04-15 0 0.189 0.182 0.189 0.189 0.192 250,000 47,500 0.1900 11.15 10.74 11.15 11.15 11.33 4,238 11.208 0.53%
1998-04-14 0 0.188 0.184 0.192 0.184 0.188 100,000 18,600 0.1860 11.09 10.85 11.33 10.85 11.09 1,695 10.972 4.44%
1998-04-09 0 0.180 0.176 0.184 - - 0 0 - 10.62 10.38 10.85 - - 0 - 0.00%
1998-04-08 0 0.180 0.180 0.185 0.180 0.185 190,000 34,300 0.1805 10.62 10.62 10.91 10.62 10.91 3,221 10.649 -0.55%
1998-04-07 0 0.181 0.177 0.185 0.177 0.181 772,000 138,100 0.1789 10.68 10.44 10.91 10.44 10.68 13,087 10.552 4.02%
1998-04-03 0 0.174 0.173 - 0.174 0.178 832,000 145,348 0.1747 10.26 10.20 - 10.26 10.50 14,105 10.305 -3.33%
1998-04-02 0 0.180 0.180 0.181 0.178 0.189 870,000 160,070 0.1840 10.62 10.62 10.68 10.50 11.15 14,749 10.853 -8.63%
1998-04-01 0 0.197 - 0.204 - - 0 0 - 11.62 - 12.03 - - 0 - 0.00%
1998-03-31 0 0.197 0.205 - 0.197 0.205 150,000 29,910 0.1994 11.62 12.09 - 11.62 12.09 2,543 11.762 -1.99%
1998-03-30 0 0.201 0.198 0.204 0.201 0.201 100,000 20,100 0.2010 11.86 11.68 12.03 11.86 11.86 1,695 11.857 -1.47%
1998-03-27 0 0.204 0.204 0.210 0.200 0.214 110,000 22,140 0.2013 12.03 12.03 12.39 11.80 12.62 1,865 11.873 -2.86%
1998-03-26 0 0.210 0.208 0.214 0.210 0.210 406,000 85,260 0.2100 12.39 12.27 12.62 12.39 12.39 6,883 12.387 1.45%
1998-03-25 0 0.207 0.207 0.218 0.207 0.217 1,348,000 287,606 0.2134 12.21 12.21 12.86 12.21 12.80 22,852 12.586 -2.82%
1998-03-24 0 0.213 0.209 0.213 0.209 0.216 900,000 191,500 0.2128 12.56 12.33 12.56 12.33 12.74 15,257 12.551 2.90%
1998-03-23 0 0.207 0.207 0.209 0.207 0.209 1,306,000 271,442 0.2078 12.21 12.21 12.33 12.21 12.33 22,140 12.260 0.00%
1998-03-20 0 0.207 0.206 0.210 0.205 0.210 2,346,000 486,360 0.2073 12.21 12.15 12.39 12.09 12.39 39,771 12.229 -0.96%
1998-03-19 0 0.209 0.209 0.212 0.209 0.212 240,000 50,450 0.2102 12.33 12.33 12.51 12.33 12.51 4,069 12.400 0.97%
1998-03-18 0 0.207 0.206 0.209 0.205 0.209 910,000 189,450 0.2082 12.21 12.15 12.33 12.09 12.33 15,427 12.281 0.00%
1998-03-17 0 0.207 0.206 0.210 0.207 0.212 920,000 193,590 0.2104 12.21 12.15 12.39 12.21 12.51 15,596 12.412 -2.36%
1998-03-16 0 0.212 0.212 0.220 0.210 0.224 560,000 121,580 0.2171 12.51 12.51 12.98 12.39 13.21 9,493 12.807 -3.64%
1998-03-13 0 0.220 0.220 0.221 0.219 0.222 964,000 212,380 0.2203 12.98 12.98 13.04 12.92 13.10 16,342 12.996 2.33%
1998-03-12 0 0.215 0.210 0.219 0.207 0.217 450,000 95,850 0.2130 12.68 12.39 12.92 12.21 12.80 7,629 12.564 3.86%
1998-03-11 0 0.207 0.207 0.225 0.207 0.228 240,000 52,194 0.2175 12.21 12.21 13.27 12.21 13.45 4,069 12.828 -9.21%
1998-03-10 0 0.228 0.227 0.237 0.225 0.228 146,000 33,210 0.2275 13.45 13.39 13.98 13.27 13.45 2,475 13.418 1.33%
1998-03-09 0 0.225 0.209 0.225 0.210 0.238 462,000 103,270 0.2235 13.27 12.33 13.27 12.39 14.04 7,832 13.185 7.14%
1998-03-06 0 0.210 0.210 - 0.210 0.210 20,000 4,200 0.2100 12.39 12.39 - 12.39 12.39 339 12.387 0.00%
1998-03-05 0 0.210 0.206 0.255 0.210 0.250 470,000 111,890 0.2381 12.39 12.15 15.04 12.39 14.75 7,968 14.043 -16.00%
1998-03-04 0 0.250 0.230 0.250 - - 0 0 - 14.75 13.57 14.75 - - 0 - 0.00%
1998-03-03 0 0.250 0.230 0.255 - - 0 0 - 14.75 13.57 15.04 - - 0 - 0.00%
1998-03-02 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 14.75 - 15.34 14.75 14.75 1,695 14.747 -5.66%
1998-02-27 0 0.265 0.255 0.265 - - 0 0 - 15.63 15.04 15.63 - - 0 - -1.85%
1998-02-26 0 0.270 0.255 0.270 - - 0 0 - 15.93 15.04 15.93 - - 0 - 0.00%
1998-02-25 0 0.270 0.270 0.280 0.260 0.280 150,000 40,600 0.2707 15.93 15.93 16.52 15.34 16.52 2,543 15.966 3.85%
1998-02-24 0 0.260 0.249 0.265 - - 0 0 - 15.34 14.69 15.63 - - 0 - 0.00%
1998-02-23 0 0.260 0.255 0.270 0.255 0.260 300,000 77,750 0.2592 15.34 15.04 15.93 15.04 15.34 5,086 15.288 -3.70%
1998-02-20 0 0.270 0.250 0.270 - - 0 0 - 15.93 14.75 15.93 - - 0 - 0.00%
1998-02-19 0 0.270 0.255 0.270 0.270 0.270 90,000 24,300 0.2700 15.93 15.04 15.93 15.93 15.93 1,526 15.927 0.00%
1998-02-18 0 0.270 0.265 0.270 0.255 0.270 388,000 101,590 0.2618 15.93 15.63 15.93 15.04 15.93 6,578 15.445 3.85%
1998-02-17 0 0.260 0.250 0.270 0.250 0.270 892,000 233,040 0.2613 15.34 14.75 15.93 14.75 15.93 15,122 15.411 4.00%
1998-02-16 0 0.250 0.250 0.255 0.241 0.280 382,000 101,290 0.2652 14.75 14.75 15.04 14.22 16.52 6,476 15.641 -15.25%
1998-02-13 0 0.295 - 0.295 - - 0 0 - 17.40 - 17.40 - - 0 - -1.67%
1998-02-12 0 0.300 0.280 0.300 0.275 0.305 320,000 94,850 0.2964 17.70 16.52 17.70 16.22 17.99 5,425 17.484 0.00%
1998-02-11 0 0.300 0.280 0.300 0.260 0.300 1,582,000 455,770 0.2881 17.70 16.52 17.70 15.34 17.70 26,819 16.994 17.65%
1998-02-10 0 0.255 0.255 0.275 0.255 0.280 558,000 155,540 0.2787 15.04 15.04 16.22 15.04 16.52 9,460 16.443 -13.56%
1998-02-09 0 0.295 0.290 0.300 0.290 0.310 530,000 160,650 0.3031 17.40 17.11 17.70 17.11 18.29 8,985 17.880 3.51%
1998-02-06 0 0.285 0.285 0.335 0.265 0.340 1,406,000 408,070 0.2902 16.81 16.81 19.76 15.63 20.06 23,835 17.120 14.00%
1998-02-05 0 0.250 0.245 0.255 0.250 0.260 790,000 199,500 0.2525 14.75 14.45 15.04 14.75 15.34 13,393 14.896 4.17%
1998-02-04 0 0.240 0.220 0.240 0.218 0.242 810,000 189,528 0.2340 14.16 12.98 14.16 12.86 14.28 13,732 13.802 11.63%
1998-02-03 0 0.215 - 0.219 0.215 0.215 86,000 18,490 0.2150 12.68 - 12.92 12.68 12.68 1,458 12.682 0.94%
1998-02-02 0 0.213 - 0.215 0.213 0.215 524,000 112,260 0.2142 12.56 - 12.68 12.56 12.68 8,883 12.637 0.95%
1998-01-27 0 0.211 0.185 0.211 0.180 0.220 550,000 104,782 0.1905 12.45 10.91 12.45 10.62 12.98 9,324 11.238 24.12%
1998-01-26 0 0.170 0.170 - 0.138 0.160 720,000 103,990 0.1444 10.03 10.03 - 8.140 9.438 12,206 8.5197 23.19%
1998-01-23 0 0.138 - 0.172 0.138 0.187 538,000 94,906 0.1764 8.140 - 10.15 8.140 11.03 9,120 10.406 -29.23%
1998-01-22 0 0.195 - 0.195 0.206 0.214 110,000 23,140 0.2104 11.50 - 11.50 12.15 12.62 1,865 12.409 -7.14%
1998-01-21 0 0.210 0.210 0.215 0.161 0.290 5,822,000 1,141,024 0.1960 12.39 12.39 12.68 9.497 17.11 98,698 11.561 -46.15%
1998-01-20 0 0.390 - 0.390 - - 0 0 - 23.01 - 23.01 - - 0 - 0.00%
1998-01-19 0 0.390 - 0.390 - - 0 0 - 23.01 - 23.01 - - 0 - -2.50%
1998-01-16 0 0.400 - 0.400 - - 0 0 - 23.60 - 23.60 - - 0 - 0.00%
1998-01-15 0 0.400 - 0.400 - - 0 0 - 23.60 - 23.60 - - 0 - -2.44%
1998-01-14 0 0.410 - 0.410 0.390 0.410 1,020,000 398,200 0.3904 24.19 - 24.19 23.01 24.19 17,292 23.028 5.13%
1998-01-13 0 0.390 - 0.390 - - 250,000 102,500 0.4100 23.01 - 23.01 - - 4,238 24.185 -4.88%
1998-01-12 0 0.410 - 0.410 - - 0 0 - 24.19 - 24.19 - - 0 - 0.00%
1998-01-09 0 0.410 - 0.410 - - 0 0 - 24.19 - 24.19 - - 0 - -1.20%
1998-01-08 0 0.415 - 0.415 0.420 0.420 100,000 42,000 0.4200 24.48 - 24.48 24.77 24.77 1,695 24.775 -5.68%
1998-01-07 0 0.440 - 0.440 - - 0 0 - 25.95 - 25.95 - - 0 - -1.12%
1998-01-06 0 0.445 - 0.450 - - 0 0 - 26.25 - 26.54 - - 0 - 0.00%
1998-01-05 0 0.445 - 0.460 - - 0 0 - 26.25 - 27.13 - - 0 - 0.00%
1998-01-02 0 0.445 - 0.445 - - 0 0 - 26.25 - 26.25 - - 0 - -3.26%
1997-12-31 0 0.460 0.450 0.460 0.410 0.460 68,000 28,120 0.4135 27.13 26.54 27.13 24.19 27.13 1,153 24.393 9.52%
1997-12-30 0 0.420 - 0.420 0.420 0.420 10,000 4,200 0.4200 24.77 - 24.77 24.77 24.77 170 24.775 -2.33%
1997-12-29 0 0.430 - 0.430 - - 0 0 - 25.36 - 25.36 - - 0 - 0.00%
1997-12-24 0 0.430 0.385 0.430 - - 0 0 - 25.36 22.71 25.36 - - 0 - 0.00%
1997-12-23 0 0.430 - 0.430 0.450 0.450 50,000 22,500 0.4500 25.36 - 25.36 26.54 26.54 848 26.545 -6.52%
1997-12-22 0 0.460 - 0.460 - - 0 0 - 27.13 - 27.13 - - 0 - 0.00%
1997-12-19 0 0.460 - 0.460 - - 0 0 - 27.13 - 27.13 - - 0 - -2.13%
1997-12-18 0 0.470 - 0.470 0.460 0.470 32,000 14,840 0.4638 27.72 - 27.72 27.13 27.72 542 27.356 4.44%
1997-12-17 0 0.450 0.420 0.450 0.390 0.450 54,000 22,980 0.4256 26.54 24.77 26.54 23.01 26.54 915 25.103 9.76%
1997-12-16 0 0.410 0.405 - 0.400 0.410 260,000 105,500 0.4058 24.19 23.89 - 23.60 24.19 4,408 23.936 0.00%
1997-12-15 0 0.410 0.410 0.460 0.410 0.460 30,000 12,400 0.4133 24.19 24.19 27.13 24.19 27.13 509 24.382 -10.87%
1997-12-12 0 0.460 0.460 0.530 0.460 0.570 1,180,000 592,200 0.5019 27.13 27.13 31.26 27.13 33.62 20,004 29.604 0.00%
1997-12-11 0 0.460 0.440 0.460 0.420 0.480 1,150,000 527,200 0.4584 27.13 25.95 27.13 24.77 28.31 19,495 27.042 -7.07%
1997-12-10 0 0.495 0.495 0.500 0.495 0.495 604,000 301,400 0.4990 29.20 29.20 29.49 29.20 29.20 10,239 29.435 -2.94%
1997-12-09 0 0.510 - 0.570 0.510 0.570 160,000 85,200 0.5325 30.08 - 33.62 30.08 33.62 2,712 31.411 -12.07%
1997-12-08 0 0.580 - 0.580 - - 0 0 - 34.21 - 34.21 - - 0 - 0.00%
1997-12-05 0 0.580 - 0.580 - - 0 0 - 34.21 - 34.21 - - 0 - -1.69%
1997-12-04 0 0.590 - 0.590 - - 0 0 - 34.80 - 34.80 - - 0 - -1.67%
1997-12-03 0 0.600 - 0.600 - - 0 0 - 35.39 - 35.39 - - 0 - -3.23%
1997-12-02 0 0.620 - 0.660 - - 0 0 - 36.57 - 38.93 - - 0 - 0.00%
1997-12-01 0 0.620 - 0.640 - - 0 0 - 36.57 - 37.75 - - 0 - 0.00%
1997-11-28 0 0.620 - 0.630 - - 0 0 - 36.57 - 37.16 - - 0 - 0.00%
1997-11-27 0 0.620 - 0.660 - - 0 0 - 36.57 - 38.93 - - 0 - 0.00%
1997-11-26 0 0.620 0.540 0.620 - - 0 0 - 36.57 31.85 36.57 - - 0 - -7.46%
1997-11-25 0 0.670 - 0.670 0.680 0.680 200,000 136,000 0.6800 39.52 - 39.52 40.11 40.11 3,391 40.112 1.52%
1997-11-24 0 0.660 - 0.690 - - 0 0 - 38.93 - 40.70 - - 0 - 0.00%
1997-11-21 0 0.660 0.630 0.660 - - 0 0 - 38.93 37.16 38.93 - - 0 - -1.49%
1997-11-20 0 0.670 - 0.680 0.670 0.670 10,000 6,700 0.6700 39.52 - 40.11 39.52 39.52 170 39.522 -4.29%
1997-11-19 0 0.700 - 0.700 0.680 0.750 30,000 21,500 0.7167 41.29 - 41.29 40.11 44.24 509 42.275 4.48%
1997-11-18 0 0.670 - 0.670 - - 0 0 - 39.52 - 39.52 - - 0 - -1.47%
1997-11-17 0 0.680 - 0.680 - - 0 0 - 40.11 - 40.11 - - 0 - 0.00%
1997-11-14 0 0.680 - 0.680 - - 0 0 - 40.11 - 40.11 - - 0 - 0.00%
1997-11-13 0 0.680 - 0.680 0.680 0.680 34,000 23,120 0.6800 40.11 - 40.11 40.11 40.11 576 40.112 1.49%
1997-11-12 0 0.670 - 0.670 0.680 0.680 12,000 8,160 0.6800 39.52 - 39.52 40.11 40.11 203 40.112 -1.47%
1997-11-11 0 0.680 0.640 0.680 0.750 0.750 10,000 7,500 0.7500 40.11 37.75 40.11 44.24 44.24 170 44.241 0.00%
1997-11-10 0 0.680 - 0.680 0.700 0.730 20,000 14,300 0.7150 40.11 - 40.11 41.29 43.06 339 42.176 1.49%
1997-11-07 0 0.670 - 0.670 0.630 0.670 22,000 13,940 0.6336 39.52 - 39.52 37.16 39.52 373 37.377 -4.29%
1997-11-06 0 0.700 - 0.700 - - 0 0 - 41.29 - 41.29 - - 0 - -4.11%
1997-11-05 0 0.730 0.620 0.740 0.680 0.730 40,000 28,200 0.7050 43.06 36.57 43.65 40.11 43.06 678 41.587 10.61%
1997-11-04 0 0.660 0.660 0.700 0.660 0.770 262,000 186,020 0.7100 38.93 38.93 41.29 38.93 45.42 4,442 41.882 0.00%
1997-11-03 0 0.660 0.660 0.690 0.660 0.700 76,000 50,880 0.6695 38.93 38.93 40.70 38.93 41.29 1,288 39.491 -5.71%
1997-10-31 0 0.700 0.650 0.700 0.650 0.720 54,000 37,300 0.6907 41.29 38.34 41.29 38.34 42.47 915 40.745 1.45%
1997-10-30 0 0.690 0.590 - 0.550 0.690 304,000 179,700 0.5911 40.70 34.80 - 32.44 40.70 5,154 34.869 15.00%
1997-10-29 0 0.600 0.600 0.640 0.600 0.600 230,000 148,000 0.6435 35.39 35.39 37.75 35.39 35.39 3,899 37.958 -13.04%
1997-10-28 0 0.690 - 0.690 - - 834,000 583,800 0.7000 40.70 - 40.70 - - 14,138 41.292 -2.82%
1997-10-27 0 0.710 - 0.710 0.710 0.710 100,000 71,000 0.7100 41.88 - 41.88 41.88 41.88 1,695 41.882 0.00%
1997-10-24 0 0.710 0.600 0.720 0.570 0.710 130,000 84,100 0.6469 41.88 35.39 42.47 33.62 41.88 2,204 38.161 -4.05%
1997-10-23 0 0.740 0.730 - 0.660 0.740 248,000 175,420 0.7073 43.65 43.06 - 38.93 43.65 4,204 41.725 0.00%
1997-10-22 0 0.740 0.630 0.740 0.760 0.790 86,000 65,540 0.7621 43.65 37.16 43.65 44.83 46.60 1,458 44.954 -6.33%
1997-10-21 0 0.790 0.780 0.800 0.780 0.820 264,000 207,720 0.7868 46.60 46.01 47.19 46.01 48.37 4,475 46.413 1.28%
1997-10-20 0 0.780 0.770 0.880 0.780 0.850 170,000 139,600 0.8212 46.01 45.42 51.91 46.01 50.14 2,882 48.440 -12.36%
1997-10-17 0 0.890 0.850 0.890 0.850 0.890 418,000 357,500 0.8553 52.50 50.14 52.50 50.14 52.50 7,086 50.450 4.71%
1997-10-16 0 0.850 0.850 0.870 0.850 0.870 316,000 271,200 0.8582 50.14 50.14 51.32 50.14 51.32 5,357 50.625 -3.41%
1997-10-15 0 0.880 - - 0.840 0.900 638,000 558,100 0.8748 51.91 - - 49.55 53.09 10,816 51.601 0.00%
1997-10-14 0 0.880 0.880 0.910 0.880 0.900 184,000 164,900 0.8962 51.91 51.91 53.68 51.91 53.09 3,119 52.865 0.00%
1997-10-13 0 0.880 0.880 0.900 0.880 0.900 144,000 128,720 0.8939 51.91 51.91 53.09 51.91 53.09 2,441 52.729 -4.03%
1997-10-09 0 0.940 0.930 0.950 0.930 0.970 596,000 565,180 0.9483 54.09 53.52 54.67 53.52 55.82 10,357 54.569 -6.00%
1997-10-08 0 1.000 0.960 1.000 - - 0 0 - 57.54 55.24 57.54 - - 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 58.12 56.97 58.12 50.64 58.70 84,630 57.021 12.22%
1997-10-06 0 0.900 0.880 0.950 0.900 0.950 160,000 150,900 0.9431 51.79 50.64 54.67 51.79 54.67 2,780 54.272 -6.25%
1997-10-03 0 0.960 0.950 1.000 0.950 0.960 96,000 91,360 0.9517 55.24 54.67 57.54 54.67 55.24 1,668 54.763 -1.03%
1997-09-30 0 0.970 0.960 0.970 0.960 1.000 1,030,000 1,010,300 0.9809 55.82 55.24 55.82 55.24 57.54 17,899 56.444 -3.00%
1997-09-29 0 1.000 0.950 1.000 0.970 1.090 1,390,000 1,405,700 1.0113 57.54 54.67 57.54 55.82 62.72 24,155 58.195 5.26%
1997-09-26 0 0.950 0.930 0.960 0.920 0.950 130,000 121,760 0.9366 54.67 53.52 55.24 52.94 54.67 2,259 53.897 0.00%
1997-09-25 0 0.950 0.950 - 0.930 0.930 60,000 55,800 0.9300 54.67 54.67 - 53.52 53.52 1,043 53.517 -1.04%
1997-09-24 0 0.960 0.940 0.980 0.960 0.960 50,000 48,000 0.9600 55.24 54.09 56.39 55.24 55.24 869 55.243 -4.00%
1997-09-23 0 1.000 0.960 1.000 1.000 1.000 144,000 144,000 1.0000 57.54 55.24 57.54 57.54 57.54 2,502 57.545 2.04%
1997-09-22 0 0.980 0.940 1.000 0.980 1.040 340,000 339,800 0.9994 56.39 54.09 57.54 56.39 59.85 5,908 57.511 -5.77%
1997-09-19 0 1.040 1.040 1.070 1.030 1.090 348,000 368,320 1.0584 59.85 59.85 61.57 59.27 62.72 6,047 60.905 -4.59%
1997-09-18 0 1.090 1.050 1.090 1.060 1.120 390,000 425,400 1.0908 62.72 60.42 62.72 61.00 64.45 6,777 62.768 -0.91%
1997-09-16 0 1.100 1.060 1.100 1.010 1.110 656,000 700,080 1.0672 63.30 61.00 63.30 58.12 63.87 11,400 61.411 4.76%
1997-09-15 0 1.050 1.010 - 1.000 1.050 170,000 176,000 1.0353 60.42 58.12 - 57.54 60.42 2,954 59.576 5.00%
1997-09-12 0 1.000 0.960 1.000 1.000 1.000 116,000 116,000 1.0000 57.54 55.24 57.54 57.54 57.54 2,016 57.545 -0.99%
1997-09-11 0 1.010 1.000 1.010 1.000 1.030 520,000 526,900 1.0133 58.12 57.54 58.12 57.54 59.27 9,036 58.308 -3.81%
1997-09-10 0 1.050 1.040 1.100 1.010 1.110 952,000 1,005,080 1.0558 60.42 59.85 63.30 58.12 63.87 16,544 60.753 -1.87%
1997-09-09 0 1.070 1.040 1.080 - - 0 0 - 61.57 59.85 62.15 - - 0 - 0.00%
1997-09-08 0 1.070 1.030 - 0.980 1.070 140,000 143,800 1.0271 61.57 59.27 - 56.39 61.57 2,433 59.107 7.00%
1997-09-05 0 1.000 0.940 - 0.940 1.020 580,000 570,000 0.9828 57.54 54.09 - 54.09 58.70 10,079 56.553 0.00%
1997-09-04 0 1.000 1.000 1.010 1.000 1.050 1,538,000 1,576,100 1.0248 57.54 57.54 58.12 57.54 60.42 26,727 58.970 -3.85%
1997-09-03 0 1.040 1.030 1.040 1.010 1.050 860,000 897,500 1.0436 59.85 59.27 59.85 58.12 60.42 14,945 60.054 -2.80%
1997-09-02 0 1.070 0.960 - 0.960 1.070 788,000 821,560 1.0426 61.57 55.24 - 55.24 61.57 13,694 59.995 0.00%
1997-09-01 0 1.070 1.070 1.100 1.070 1.120 448,000 496,860 1.1091 61.57 61.57 63.30 61.57 64.45 7,785 63.821 -6.96%
1997-08-29 0 1.150 1.150 1.180 1.080 1.160 822,000 936,620 1.1394 66.18 66.18 67.90 62.15 66.75 14,285 65.569 6.48%
1997-08-28 0 1.080 1.080 1.120 1.080 1.120 158,000 175,040 1.1078 62.15 62.15 64.45 62.15 64.45 2,746 63.751 -3.57%
1997-08-27 0 1.120 1.120 1.150 1.120 1.150 584,000 658,680 1.1279 64.45 64.45 66.18 64.45 66.18 10,149 64.903 -2.61%
1997-08-26 0 1.150 1.150 1.170 1.150 1.200 370,000 432,840 1.1698 66.18 66.18 67.33 66.18 69.05 6,430 67.318 -1.71%
1997-08-25 0 1.170 1.130 1.200 1.120 1.180 2,864,000 3,296,920 1.1512 67.33 65.03 69.05 64.45 67.90 49,770 66.243 1.74%
1997-08-22 0 1.150 - 1.180 1.090 1.150 840,000 933,040 1.1108 66.18 - 67.90 62.72 66.18 14,597 63.918 0.00%
1997-08-21 0 1.150 - 1.150 1.150 1.160 60,000 69,500 1.1583 66.18 - 66.18 66.18 66.75 1,043 66.656 -0.86%
1997-08-20 0 1.160 1.120 1.180 1.090 1.160 570,000 644,500 1.1307 66.75 64.45 67.90 62.72 66.75 9,905 65.066 1.75%
1997-08-19 0 1.140 1.130 1.160 1.120 1.180 150,000 172,800 1.1520 65.60 65.03 66.75 64.45 67.90 2,607 66.292 -4.20%
1997-08-15 0 1.190 1.180 1.190 1.170 1.200 610,000 722,200 1.1839 68.48 67.90 68.48 67.33 69.05 10,600 68.129 0.85%
1997-08-14 0 1.180 1.150 1.200 1.130 1.180 968,000 1,104,820 1.1413 67.90 66.18 69.05 65.03 67.90 16,822 65.678 3.51%
1997-08-13 0 1.140 1.130 1.140 1.140 1.160 458,000 527,720 1.1522 65.60 65.03 65.60 65.60 66.75 7,959 66.305 -1.72%
1997-08-12 0 1.160 1.160 1.170 1.120 1.190 486,000 559,460 1.1512 66.75 66.75 67.33 64.45 68.48 8,446 66.243 0.00%
1997-08-11 0 1.160 1.150 1.170 1.160 1.170 150,000 174,500 1.1633 66.75 66.18 67.33 66.75 67.33 2,607 66.944 -1.69%
1997-08-08 0 1.180 1.150 1.180 1.150 1.180 462,000 542,780 1.1748 67.90 66.18 67.90 66.18 67.90 8,029 67.606 0.00%
1997-08-07 0 1.180 1.180 1.200 1.180 1.210 662,000 786,480 1.1880 67.90 67.90 69.05 67.90 69.63 11,504 68.365 -1.67%
1997-08-06 0 1.200 1.190 1.200 1.190 1.200 318,000 380,500 1.1965 69.05 68.48 69.05 68.48 69.05 5,526 68.855 0.00%
1997-08-05 0 1.200 1.200 1.220 1.200 1.240 688,000 832,620 1.2102 69.05 69.05 70.20 69.05 71.36 11,956 69.641 -3.23%
1997-08-04 0 1.240 1.210 1.240 1.200 1.240 1,450,000 1,750,220 1.2070 71.36 69.63 71.36 69.05 71.36 25,198 69.459 1.64%
1997-08-01 0 1.220 1.220 1.230 1.220 1.230 692,000 846,640 1.2235 70.20 70.20 70.78 70.20 70.78 12,025 70.404 0.00%
1997-07-31 0 1.220 1.220 1.230 1.180 1.260 744,000 920,080 1.2367 70.20 70.20 70.78 67.90 72.51 12,929 71.164 0.83%
1997-07-30 0 1.210 1.190 1.200 1.200 1.220 450,000 542,700 1.2060 69.63 68.48 69.05 69.05 70.20 7,820 69.399 -1.63%
1997-07-29 0 1.230 1.220 1.230 1.220 1.260 810,000 995,520 1.2290 70.78 70.20 70.78 70.20 72.51 14,076 70.725 -0.81%
1997-07-28 0 1.240 1.230 1.250 1.230 1.280 1,470,000 1,852,600 1.2603 71.36 70.78 71.93 70.78 73.66 25,545 72.522 -2.36%
1997-07-25 0 1.270 1.260 1.280 1.170 1.300 3,022,000 3,781,560 1.2513 73.08 72.51 73.66 67.33 74.81 52,516 72.008 5.83%
1997-07-24 0 1.200 1.200 1.230 1.200 1.240 420,000 509,000 1.2119 69.05 69.05 70.78 69.05 71.36 7,299 69.739 -1.64%
1997-07-23 0 1.220 - 1.230 1.220 1.250 820,000 1,006,280 1.2272 70.20 - 70.78 70.20 71.93 14,250 70.617 0.00%
1997-07-22 0 1.220 1.220 1.230 1.200 1.340 2,574,000 3,316,520 1.2885 70.20 70.20 70.78 69.05 77.11 44,730 74.145 -6.15%
1997-07-21 0 1.300 1.290 1.300 1.200 1.310 4,832,000 6,125,860 1.2678 74.81 74.23 74.81 69.05 75.38 83,969 72.953 10.17%
1997-07-18 0 1.180 1.170 1.180 1.120 1.190 1,418,000 1,648,020 1.1622 67.90 67.33 67.90 64.45 68.48 24,642 66.879 5.36%
1997-07-17 0 1.120 1.100 1.120 1.090 1.120 606,000 672,800 1.1102 64.45 63.30 64.45 62.72 64.45 10,531 63.888 2.75%
1997-07-16 0 1.090 1.090 1.110 1.090 1.120 540,000 599,200 1.1096 62.72 62.72 63.87 62.72 64.45 9,384 63.853 -3.54%
1997-07-15 0 1.130 1.130 1.140 1.100 1.130 440,000 493,000 1.1205 65.03 65.03 65.60 63.30 65.03 7,646 64.476 0.00%
1997-07-14 0 1.130 1.120 1.160 1.110 1.180 176,000 201,760 1.1464 65.03 64.45 66.75 63.87 67.90 3,058 65.967 1.80%
1997-07-11 0 1.110 1.110 1.140 1.100 1.170 508,000 570,080 1.1222 63.87 63.87 65.60 63.30 67.33 8,828 64.577 0.91%
1997-07-10 0 1.100 1.100 1.120 1.100 1.120 244,000 268,800 1.1016 63.30 63.30 64.45 63.30 64.45 4,240 63.394 -2.65%
1997-07-09 0 1.130 1.110 1.140 1.080 1.150 382,000 432,920 1.1333 65.03 63.87 65.60 62.15 66.18 6,638 65.215 2.73%
1997-07-08 0 1.100 1.080 1.100 1.100 1.130 442,000 491,520 1.1120 63.30 62.15 63.30 63.30 65.03 7,681 63.992 0.00%
1997-07-07 0 1.100 1.100 1.140 1.100 1.150 336,000 378,100 1.1253 63.30 63.30 65.60 63.30 66.18 5,839 64.755 -4.35%
1997-07-04 0 1.150 1.150 1.190 1.150 1.200 468,000 547,280 1.1694 66.18 66.18 68.48 66.18 69.05 8,133 67.293 0.00%
1997-07-03 0 1.150 1.150 1.170 1.120 1.160 402,000 456,940 1.1367 66.18 66.18 67.33 64.45 66.75 6,986 65.409 -2.54%
1997-06-27 0 1.180 1.180 1.230 1.170 1.250 1,732,000 2,049,520 1.1833 67.90 67.90 70.78 67.33 71.93 30,098 68.094 -5.60%
1997-06-26 0 1.250 1.220 1.250 1.250 1.300 1,074,000 1,364,620 1.2706 71.93 70.20 71.93 71.93 74.81 18,664 73.116 -0.79%
1997-06-25 0 1.260 1.260 1.270 1.110 1.320 2,222,000 2,674,100 1.2035 72.51 72.51 73.08 63.87 75.96 38,613 69.253 17.76%
1997-06-24 0 1.070 1.060 1.070 1.000 1.160 2,306,000 2,439,360 1.0578 61.57 61.00 61.57 57.54 66.75 40,073 60.873 -7.76%
1997-06-23 0 1.160 1.140 1.160 1.160 1.250 694,000 843,780 1.2158 66.75 65.60 66.75 66.75 71.93 12,060 69.964 -7.20%
1997-06-20 0 1.250 1.230 1.270 1.250 1.300 890,000 1,142,100 1.2833 71.93 70.78 73.08 71.93 74.81 15,466 73.845 -3.10%
1997-06-19 0 1.290 1.290 1.300 1.290 1.340 176,000 230,540 1.3099 74.23 74.23 74.81 74.23 77.11 3,058 75.377 -5.15%
1997-06-18 0 1.360 1.360 1.390 1.340 1.360 232,000 313,380 1.3508 78.26 78.26 79.99 77.11 78.26 4,032 77.730 -0.73%
1997-06-17 0 1.370 1.370 1.400 1.370 1.400 556,000 769,520 1.3840 78.84 78.84 80.56 78.84 80.56 9,662 79.644 1.48%
1997-06-16 0 1.350 1.350 1.370 1.320 1.400 506,000 685,960 1.3557 77.69 77.69 78.84 75.96 80.56 8,793 78.011 3.85%
1997-06-13 0 1.300 1.270 1.330 1.280 1.350 578,000 767,100 1.3272 74.81 73.08 76.53 73.66 77.69 10,044 76.371 3.75%
1997-06-12 0 1.300 1.300 1.370 1.300 1.470 868,000 1,227,580 1.4143 72.10 72.10 75.99 72.10 81.53 15,650 78.441 -10.96%
1997-06-11 0 1.460 1.460 1.490 1.460 1.480 480,000 707,980 1.4750 80.98 80.98 82.64 80.98 82.09 8,654 81.807 -0.68%
1997-06-10 0 1.470 1.460 1.470 1.450 1.510 912,000 1,348,500 1.4786 81.53 80.98 81.53 80.42 83.75 16,443 82.010 0.68%
1997-06-06 0 1.460 1.450 1.470 1.460 1.460 572,000 835,120 1.4600 80.98 80.42 81.53 80.98 80.98 10,313 80.978 -0.68%
1997-06-05 0 1.470 1.470 1.480 1.460 1.490 570,000 840,300 1.4742 81.53 81.53 82.09 80.98 82.64 10,277 81.766 -1.34%
1997-06-04 0 1.490 1.490 1.500 1.450 1.500 1,176,000 1,733,600 1.4741 82.64 82.64 83.20 80.42 83.20 21,203 81.763 0.68%
1997-06-03 0 1.480 1.480 1.500 1.460 1.540 1,470,000 2,188,280 1.4886 82.09 82.09 83.20 80.98 85.41 26,504 82.566 -0.67%
1997-06-02 0 1.490 1.480 1.500 1.490 1.560 1,066,000 1,623,380 1.5229 82.64 82.09 83.20 82.64 86.52 19,220 84.465 -3.87%
1997-05-30 0 1.550 1.530 1.550 1.540 1.570 636,000 991,740 1.5593 85.97 84.86 85.97 85.41 87.08 11,467 86.488 -0.64%
1997-05-29 0 1.560 1.530 1.560 1.560 1.590 1,464,000 2,305,140 1.5745 86.52 84.86 86.52 86.52 88.19 26,395 87.331 -0.64%
1997-05-28 0 1.570 1.570 1.600 1.570 1.610 456,000 719,020 1.5768 87.08 87.08 88.74 87.08 89.30 8,222 87.456 0.00%
1997-05-27 0 1.570 1.560 1.580 1.570 1.640 1,820,000 2,891,480 1.5887 87.08 86.52 87.63 87.08 90.96 32,814 88.117 -1.87%
1997-05-26 0 1.600 1.600 1.630 1.600 1.680 3,576,000 5,900,160 1.6499 88.74 88.74 90.41 88.74 93.18 64,474 91.512 -0.62%
1997-05-23 0 1.610 1.600 1.610 1.560 1.670 2,010,000 3,243,400 1.6136 89.30 88.74 89.30 86.52 92.63 36,240 89.499 0.62%
1997-05-22 0 1.600 1.600 1.620 1.600 1.760 9,400,000 16,111,600 1.7140 88.74 88.74 89.85 88.74 97.62 169,479 95.066 -6.43%
1997-05-21 0 1.710 1.700 1.710 1.550 1.720 7,416,000 12,199,600 1.6450 94.84 94.29 94.84 85.97 95.40 133,708 91.241 11.04%
1997-05-20 0 1.540 1.540 1.550 1.520 1.550 1,606,000 2,472,840 1.5398 85.41 85.41 85.97 84.31 85.97 28,956 85.401 1.32%
1997-05-19 0 1.520 1.520 1.540 1.520 1.550 320,000 490,900 1.5341 84.31 84.31 85.41 84.31 85.97 5,769 85.086 -0.65%
1997-05-16 0 1.530 1.520 1.540 1.530 1.550 976,000 1,500,100 1.5370 84.86 84.31 85.41 84.86 85.97 17,597 85.248 0.66%
1997-05-15 0 1.520 1.520 1.540 1.510 1.580 552,000 849,980 1.5398 84.31 84.31 85.41 83.75 87.63 9,952 85.405 -2.56%
1997-05-14 0 1.560 1.560 1.590 1.550 1.580 962,000 1,500,500 1.5598 86.52 86.52 88.19 85.97 87.63 17,345 86.512 0.00%
1997-05-13 0 1.560 1.560 1.580 1.540 1.620 1,088,000 1,701,820 1.5642 86.52 86.52 87.63 85.41 89.85 19,616 86.756 -1.89%
1997-05-12 0 1.590 - 1.590 1.590 1.670 1,926,000 3,119,520 1.6197 88.19 - 88.19 88.19 92.63 34,725 89.835 -3.05%
1997-05-09 0 1.640 1.630 1.640 1.630 1.700 3,166,000 5,217,580 1.6480 90.96 90.41 90.96 90.41 94.29 57,082 91.405 -1.80%
1997-05-08 0 1.670 1.650 1.670 1.560 1.700 4,442,000 7,311,100 1.6459 92.63 91.52 92.63 86.52 94.29 80,088 91.289 7.05%
1997-05-07 0 1.560 1.550 1.580 1.560 1.630 2,088,000 3,324,720 1.5923 86.52 85.97 87.63 86.52 90.41 37,646 88.316 -1.27%
1997-05-06 0 1.580 1.580 1.590 1.580 1.790 4,268,000 7,074,320 1.6575 87.63 87.63 88.19 87.63 99.28 76,950 91.933 -9.71%
1997-05-05 0 1.750 1.740 1.750 1.680 1.770 9,134,000 15,873,860 1.7379 97.06 96.51 97.06 93.18 98.17 164,683 96.391 4.79%
1997-05-02 0 1.670 1.660 1.680 1.530 1.670 8,370,000 13,593,000 1.6240 92.63 92.07 93.18 84.86 92.63 150,908 90.075 10.60%
1997-05-01 0 1.510 1.500 1.520 1.490 1.530 1,042,000 1,574,600 1.5111 83.75 83.20 84.31 82.64 84.86 18,787 83.814 0.00%
1997-04-30 0 1.510 1.500 1.510 1.510 1.550 1,900,000 2,892,300 1.5223 83.75 83.20 83.75 83.75 85.97 34,256 84.431 -1.31%
1997-04-29 0 1.530 1.530 1.540 1.520 1.560 1,500,000 2,317,180 1.5448 84.86 84.86 85.41 84.31 86.52 27,044 85.680 -1.29%
1997-04-28 0 1.550 1.530 1.570 1.470 1.550 1,498,000 2,249,100 1.5014 85.97 84.86 87.08 81.53 85.97 27,008 83.274 3.33%
1997-04-25 0 1.500 1.480 1.500 1.470 1.500 812,000 1,207,840 1.4875 83.20 82.09 83.20 81.53 83.20 14,640 82.502 1.35%
1997-04-24 0 1.480 1.480 1.510 1.480 1.550 620,000 942,600 1.5203 82.09 82.09 83.75 82.09 85.97 11,178 84.324 -4.52%
1997-04-23 0 1.550 1.530 1.550 1.550 1.600 770,000 1,212,800 1.5751 85.97 84.86 85.97 85.97 88.74 13,883 87.360 -1.27%
1997-04-22 0 1.570 1.560 1.590 1.550 1.610 1,954,000 3,099,400 1.5862 87.08 86.52 88.19 85.97 89.30 35,230 87.976 -1.26%
1997-04-21 0 1.590 1.590 1.600 1.570 1.630 2,894,000 4,633,180 1.6010 88.19 88.19 88.74 87.08 90.41 52,178 88.796 1.27%
1997-04-18 0 1.570 1.560 1.570 1.540 1.570 2,592,000 4,034,180 1.5564 87.08 86.52 87.08 85.41 87.08 46,733 86.324 3.97%
1997-04-17 0 1.510 1.510 1.520 1.480 1.570 3,352,000 5,131,600 1.5309 83.75 83.75 84.31 82.09 87.08 60,435 84.911 4.14%
1997-04-16 0 1.450 1.460 1.470 1.440 1.460 1,310,000 1,903,160 1.4528 80.42 80.98 81.53 79.87 80.98 23,619 80.578 0.69%
1997-04-15 0 1.440 1.430 1.450 1.440 1.460 470,000 681,500 1.4500 79.87 79.31 80.42 79.87 80.98 8,474 80.423 0.70%
1997-04-14 0 1.430 1.430 1.450 1.430 1.480 696,000 1,016,280 1.4602 79.31 79.31 80.42 79.31 82.09 12,549 80.987 -2.72%
1997-04-11 0 1.470 1.470 1.480 1.450 1.490 1,042,000 1,539,620 1.4776 81.53 81.53 82.09 80.42 82.64 18,787 81.952 1.38%
1997-04-10 0 1.450 1.440 1.460 1.440 1.530 1,134,000 1,689,680 1.4900 80.42 79.87 80.98 79.87 84.86 20,446 82.643 -4.61%
1997-04-09 0 1.520 1.530 1.540 1.400 1.530 2,186,000 3,177,960 1.4538 84.31 84.86 85.41 77.65 84.86 39,413 80.633 8.57%
1997-04-08 0 1.400 1.390 1.400 1.370 1.410 328,000 454,920 1.3870 77.65 77.10 77.65 75.99 78.20 5,914 76.926 2.19%
1997-04-07 0 1.370 1.370 1.380 1.340 1.410 790,000 1,094,460 1.3854 75.99 75.99 76.54 74.32 78.20 14,243 76.840 -0.72%
1997-04-04 0 1.380 1.380 1.390 1.380 1.400 528,000 730,420 1.3834 76.54 76.54 77.10 76.54 77.65 9,520 76.728 0.00%
1997-04-03 0 1.380 1.370 1.390 1.380 1.430 1,144,000 1,612,280 1.4093 76.54 75.99 77.10 76.54 79.31 20,626 78.168 -1.43%
1997-04-02 0 1.400 1.390 1.420 1.390 1.460 1,330,000 1,899,160 1.4279 77.65 77.10 78.76 77.10 80.98 23,979 79.200 -0.71%
1997-04-01 0 1.410 1.400 1.410 1.380 1.440 1,058,000 1,493,700 1.4118 78.20 77.65 78.20 76.54 79.87 19,075 78.305 -4.08%
1997-03-27 0 1.470 1.460 1.470 1.460 1.500 1,182,000 1,742,820 1.4745 81.53 80.98 81.53 80.98 83.20 21,311 81.780 -2.00%
1997-03-26 0 1.500 1.490 1.500 1.490 1.540 850,000 1,288,280 1.5156 83.20 82.64 83.20 82.64 85.41 15,325 84.063 -1.32%
1997-03-25 0 1.520 1.510 1.520 1.500 1.570 1,636,000 2,508,480 1.5333 84.31 83.75 84.31 83.20 87.08 29,496 85.043 -2.56%
1997-03-24 0 1.560 1.560 1.580 1.560 1.620 1,680,000 2,640,860 1.5719 86.52 86.52 87.63 86.52 89.85 30,290 87.186 -0.64%
1997-03-21 0 1.570 1.560 1.580 1.540 1.640 4,550,000 7,205,340 1.5836 87.08 86.52 87.63 85.41 90.96 82,035 87.833 0.00%
1997-03-20 0 1.570 1.560 1.570 1.500 1.750 38,978,000 62,937,440 1.6147 87.08 86.52 87.08 83.20 97.06 702,759 89.558 1.95%
1997-03-19 0 1.540 1.520 1.550 1.480 1.650 9,482,000 14,606,360 1.5404 85.41 84.31 85.97 82.09 91.52 170,957 85.439 -1.91%
1997-03-18 0 1.570 1.550 1.580 1.530 1.700 4,238,000 6,678,380 1.5758 87.08 85.97 87.63 84.86 94.29 76,410 87.402 -4.27%
1997-03-17 0 1.640 1.640 1.650 1.620 1.710 2,526,000 4,205,220 1.6648 90.96 90.96 91.52 89.85 94.84 45,543 92.335 3.14%
1997-03-14 0 1.590 1.580 1.610 1.550 1.650 2,330,000 3,770,680 1.6183 88.19 87.63 89.30 85.97 91.52 42,009 89.759 -3.64%
1997-03-13 0 1.650 1.650 1.660 1.650 1.760 2,782,000 4,757,960 1.7103 91.52 91.52 92.07 91.52 97.62 50,158 94.859 -2.37%
1997-03-12 0 1.690 1.680 1.690 1.620 1.750 4,960,000 8,426,680 1.6989 93.73 93.18 93.73 89.85 97.06 89,427 94.230 4.32%
1997-03-11 0 1.620 1.600 1.620 1.620 1.830 5,890,000 9,961,580 1.6913 89.85 88.74 89.85 89.85 101.5 106,195 93.805 -9.50%
1997-03-10 0 1.790 1.780 1.790 1.700 1.900 14,632,000 26,572,640 1.8161 99.28 98.73 99.28 94.29 105.4 263,810 100.73 7.83%
1997-03-07 0 1.660 1.650 1.660 1.520 1.680 10,112,000 16,149,120 1.5970 92.07 91.52 92.07 84.31 93.18 182,316 88.578 12.16%
1997-03-06 0 1.480 1.470 1.480 1.440 1.550 2,266,000 3,408,460 1.5042 82.09 81.53 82.09 79.87 85.97 40,855 83.428 2.78%
1997-03-05 0 1.440 1.450 1.460 1.430 1.570 3,034,000 4,559,800 1.5029 79.87 80.42 80.98 79.31 87.08 54,702 83.357 -3.36%
1997-03-04 0 1.490 1.480 1.520 1.420 1.560 6,908,000 10,471,560 1.5159 82.64 82.09 84.31 78.76 86.52 124,549 84.076 4.93%
1997-03-03 0 1.420 1.410 1.430 1.400 1.430 1,586,000 2,240,780 1.4128 78.76 78.20 79.31 77.65 79.31 28,595 78.363 2.16%
1997-02-28 0 1.390 1.380 1.400 1.360 1.390 754,000 1,035,620 1.3735 77.10 76.54 77.65 75.43 77.10 13,594 76.180 0.72%
1997-02-27 0 1.380 1.370 1.380 1.360 1.400 1,340,000 1,855,640 1.3848 76.54 75.99 76.54 75.43 77.65 24,160 76.807 -1.43%
1997-02-26 0 1.400 1.380 1.400 1.380 1.420 1,160,000 1,619,360 1.3960 77.65 76.54 77.65 76.54 78.76 20,914 77.428 0.00%
1997-02-25 0 1.400 1.390 1.400 1.380 1.430 914,000 1,288,900 1.4102 77.65 77.10 77.65 76.54 79.31 16,479 78.214 0.00%
1997-02-24 0 1.400 1.390 1.410 1.370 1.420 960,000 1,340,100 1.3959 77.65 77.10 78.20 75.99 78.76 17,308 77.425 2.19%
1997-02-21 0 1.370 1.380 1.400 1.370 1.400 694,000 962,300 1.3866 75.99 76.54 77.65 75.99 77.65 12,513 76.907 -0.72%
1997-02-20 0 1.380 1.380 1.390 1.380 1.430 1,606,000 2,248,340 1.4000 76.54 76.54 77.10 76.54 79.31 28,956 77.648 -3.50%
1997-02-19 0 1.430 1.420 1.430 1.320 1.440 3,752,000 5,268,000 1.4041 79.31 78.76 79.31 73.21 79.87 67,647 77.875 6.72%
1997-02-18 0 1.340 1.330 1.340 1.280 1.360 2,164,000 2,871,340 1.3269 74.32 73.77 74.32 70.99 75.43 39,016 73.594 -4.29%
1997-02-17 0 1.400 1.400 1.410 1.380 1.480 1,908,000 2,701,520 1.4159 77.65 77.65 78.20 76.54 82.09 34,401 78.531 -4.76%
1997-02-14 0 1.470 1.460 1.480 1.400 1.500 1,680,000 2,440,320 1.4526 81.53 80.98 82.09 77.65 83.20 30,290 80.566 2.08%
1997-02-13 0 1.440 1.440 1.450 1.440 1.600 1,726,000 2,633,940 1.5260 79.87 79.87 80.42 79.87 88.74 31,119 84.640 -8.86%
1997-02-12 0 1.580 1.570 1.600 1.580 1.690 5,698,000 9,365,460 1.6436 87.63 87.08 88.74 87.63 93.73 102,733 91.163 -1.25%
1997-02-11 0 1.600 1.600 1.610 1.460 1.690 11,124,000 18,179,260 1.6342 88.74 88.74 89.30 80.98 93.73 200,562 90.642 6.67%
1997-02-10 0 1.500 1.490 1.500 1.400 1.550 3,854,000 5,741,300 1.4897 83.20 82.64 83.20 77.65 85.97 69,486 82.625 4.17%
1997-02-05 0 1.440 1.430 1.450 1.380 1.460 2,054,000 2,936,940 1.4299 79.87 79.31 80.42 76.54 80.98 37,033 79.306 2.13%
1997-02-04 0 1.410 1.400 1.420 1.340 1.430 2,068,000 2,883,280 1.3942 78.20 77.65 78.76 74.32 79.31 37,285 77.330 -0.70%
1997-02-03 0 1.420 1.400 1.450 1.390 1.490 1,888,000 2,685,500 1.4224 78.76 77.65 80.42 77.10 82.64 34,040 78.893 -2.07%
1997-01-31 0 1.450 1.440 1.480 1.440 1.600 3,728,000 5,680,260 1.5237 80.42 79.87 82.09 79.87 88.74 67,214 84.509 -5.84%
1997-01-30 0 1.540 1.510 1.550 1.480 1.780 6,382,000 10,469,520 1.6405 85.41 83.75 85.97 82.09 98.73 115,065 90.988 -12.50%
1997-01-29 0 1.760 1.760 1.770 1.750 1.890 5,146,000 9,380,180 1.8228 97.62 97.62 98.17 97.06 104.8 92,780 101.10 -3.30%
1997-01-28 0 1.820 1.810 1.820 1.760 1.930 13,434,000 24,948,460 1.8571 100.9 100.4 100.9 97.62 107.0 242,210 103.00 3.41%
1997-01-27 0 1.760 1.760 1.780 1.760 2.175 23,936,000 47,236,080 1.9734 97.62 97.62 98.73 97.62 120.6 431,557 109.45 -15.18%
1997-01-24 0 2.075 2.050 2.075 1.980 2.700 57,526,000 130,671,600 2.2715 115.1 113.7 115.1 109.8 149.8 1,037,173 125.99 -20.95%
1997-01-23 0 2.625 2.600 2.625 2.500 2.650 27,610,000 70,803,250 2.5644 145.6 144.2 145.6 138.7 147.0 497,798 142.23 8.25%
1997-01-22 0 2.425 2.400 2.425 2.200 2.425 33,214,000 77,135,000 2.3224 134.5 133.1 134.5 122.0 134.5 598,836 128.81 12.79%
1997-01-21 0 2.150 2.150 2.175 1.730 2.175 38,320,000 74,231,890 1.9372 119.2 119.2 120.6 95.95 120.6 690,896 107.44 13.16%
1997-01-20 0 1.900 1.850 1.880 1.250 2.425 93,788,000 166,375,990 1.7740 105.4 102.6 104.3 69.33 134.5 1,690,963 98.391

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