HONGKONG CHINESE LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00655  1992-10-12    
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
2026-08-28 0 0.435 0.435 0.450 0.425 0.445 124,420 54,558 0.4385 0.435 0.435 0.450 0.425 0.445 124,420 0.4385 -2.25%
2026-08-27 0 0.445 0.425 0.450 0.450 0.450 10,000 4,500 0.4500 0.445 0.425 0.450 0.450 0.450 10,000 0.4500 -1.11%
2026-08-26 0 0.450 0.425 0.450 0.420 0.450 360,000 156,150 0.4338 0.450 0.425 0.450 0.420 0.450 360,000 0.4338 7.14%
2026-08-25 0 0.420 0.415 0.425 0.405 0.425 467,154 196,254 0.4201 0.420 0.415 0.425 0.405 0.425 467,154 0.4201 -2.33%
2026-08-24 0 0.430 0.420 0.435 0.415 0.430 156,173 65,844 0.4216 0.430 0.420 0.435 0.415 0.430 156,173 0.4216 -2.27%
2026-08-21 0 0.440 0.435 0.440 0.430 0.440 196,577 86,196 0.4385 0.440 0.435 0.440 0.430 0.440 196,577 0.4385 2.33%
2026-08-20 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2026-08-19 0 0.430 0.430 0.440 0.430 0.435 30,000 13,150 0.4383 0.430 0.430 0.440 0.430 0.435 30,000 0.4383 -4.44%
2026-08-18 0 0.450 0.440 0.450 0.430 0.450 208,000 93,270 0.4484 0.450 0.440 0.450 0.430 0.450 208,000 0.4484 3.45%
2026-08-17 0 0.435 0.435 0.445 0.420 0.445 242,840 106,082 0.4368 0.435 0.435 0.445 0.420 0.445 242,840 0.4368 3.57%
2026-08-14 0 0.420 0.425 0.435 0.420 0.430 270,400 115,910 0.4287 0.420 0.425 0.435 0.420 0.430 270,400 0.4287 -3.45%
2026-08-13 0 0.435 0.430 0.450 0.435 0.445 222,940 97,584 0.4377 0.435 0.430 0.450 0.435 0.445 222,940 0.4377 -2.25%
2026-08-12 0 0.445 0.435 0.455 0.445 0.460 520,230 234,298 0.4504 0.445 0.435 0.455 0.445 0.460 520,230 0.4504 -2.20%
2026-08-11 0 0.455 0.455 0.465 0.455 0.470 175,504 80,086 0.4563 0.455 0.455 0.465 0.455 0.470 175,504 0.4563 -5.21%
2026-08-10 0 0.480 0.465 0.480 0.460 0.485 98,600 45,534 0.4618 0.480 0.465 0.480 0.460 0.485 98,600 0.4618 3.23%
2026-08-07 0 0.465 0.460 0.470 0.465 0.470 618,000 287,720 0.4656 0.465 0.460 0.470 0.465 0.470 618,000 0.4656 0.00%
2026-08-06 0 0.465 0.465 0.480 0.460 0.480 330,000 153,130 0.4640 0.465 0.465 0.480 0.460 0.480 330,000 0.4640 -3.12%
2026-08-05 0 0.480 0.470 0.480 0.470 0.480 175,112 83,090 0.4745 0.480 0.470 0.480 0.470 0.480 175,112 0.4745 0.00%
2026-08-04 0 0.480 0.470 0.480 0.460 0.495 1,802,000 862,860 0.4788 0.480 0.470 0.480 0.460 0.495 1,802,000 0.4788 6.67%
2026-08-03 0 0.450 0.445 0.460 0.435 0.450 304,282 136,614 0.4490 0.450 0.445 0.460 0.435 0.450 304,282 0.4490 -1.10%
2026-07-31 0 0.455 0.455 0.460 0.455 0.460 175,615 80,420 0.4579 0.455 0.455 0.460 0.455 0.460 175,615 0.4579 1.11%
2026-07-30 0 0.450 0.450 0.455 0.445 0.455 268,200 119,866 0.4469 0.450 0.450 0.455 0.445 0.455 268,200 0.4469 0.00%
2026-07-29 0 0.450 0.450 0.460 0.435 0.470 231,248 104,206 0.4506 0.450 0.450 0.460 0.435 0.470 231,248 0.4506 0.00%
2026-07-28 0 0.450 0.440 0.450 0.430 0.450 580,500 256,535 0.4419 0.450 0.440 0.450 0.430 0.450 580,500 0.4419 3.45%
2026-07-27 0 0.435 0.435 0.440 0.435 0.445 57,410 25,098 0.4372 0.435 0.435 0.440 0.435 0.445 57,410 0.4372 1.16%
2026-07-24 0 0.430 0.425 0.440 0.425 0.430 24,000 10,220 0.4258 0.430 0.425 0.440 0.425 0.430 24,000 0.4258 -1.15%
2026-07-23 0 0.435 0.435 0.440 0.420 0.435 233,269 98,987 0.4243 0.435 0.435 0.440 0.420 0.435 233,269 0.4243 2.35%
2026-07-22 0 0.425 0.425 0.430 0.425 0.450 342,770 150,533 0.4392 0.425 0.425 0.430 0.425 0.450 342,770 0.4392 -2.30%
2026-07-21 0 0.435 0.420 0.435 0.420 0.435 788,000 340,670 0.4323 0.435 0.420 0.435 0.420 0.435 788,000 0.4323 3.57%
2026-07-20 0 0.420 0.410 0.425 0.400 0.420 6,000 2,450 0.4083 0.420 0.410 0.425 0.400 0.420 6,000 0.4083 3.70%
2026-07-17 0 0.405 0.400 0.405 0.395 0.405 398,000 160,420 0.4031 0.405 0.400 0.405 0.395 0.405 398,000 0.4031 0.00%
2026-07-16 0 0.405 0.400 0.415 0.405 0.420 352,230 142,709 0.4052 0.405 0.400 0.415 0.405 0.420 352,230 0.4052 -3.57%
2026-07-15 0 0.420 0.410 0.420 0.405 0.420 200,000 83,380 0.4169 0.420 0.410 0.420 0.405 0.420 200,000 0.4169 3.70%
2026-07-14 0 0.405 0.400 0.405 0.395 0.405 138,000 55,320 0.4009 0.405 0.400 0.405 0.395 0.405 138,000 0.4009 2.53%
2026-07-13 0 0.395 0.395 0.400 0.390 0.400 388,000 153,160 0.3947 0.395 0.395 0.400 0.390 0.400 388,000 0.3947 -1.25%
2026-07-10 0 0.400 0.400 0.410 0.400 0.410 84,000 34,170 0.4068 0.400 0.400 0.410 0.400 0.410 84,000 0.4068 -2.44%
2026-07-09 0 0.410 0.400 0.415 0.410 0.410 97,600 39,944 0.4093 0.410 0.400 0.415 0.410 0.410 97,600 0.4093 0.00%
2026-07-08 0 0.410 0.400 0.415 0.385 0.410 284,000 115,410 0.4064 0.410 0.400 0.415 0.385 0.410 284,000 0.4064 6.49%
2026-07-07 0 0.385 0.385 0.395 0.380 0.390 212,000 81,090 0.3825 0.385 0.385 0.395 0.380 0.390 212,000 0.3825 0.00%
2026-07-06 0 0.385 0.385 0.405 0.380 0.390 330,000 126,740 0.3841 0.385 0.385 0.405 0.380 0.390 330,000 0.3841 -1.28%
2026-07-03 0 0.390 0.390 0.410 0.390 0.390 52,000 20,280 0.3900 0.390 0.390 0.410 0.390 0.390 52,000 0.3900 0.00%
2026-07-02 0 0.390 0.380 0.395 0.390 0.400 210,000 82,530 0.3930 0.390 0.380 0.395 0.390 0.400 210,000 0.3930 -2.50%
2026-06-30 0 0.400 0.385 0.400 0.375 0.400 112,000 43,540 0.3888 0.400 0.385 0.400 0.375 0.400 112,000 0.3888 6.67%
2026-06-29 0 0.375 0.370 0.385 0.375 0.390 198,000 75,970 0.3837 0.375 0.370 0.385 0.375 0.390 198,000 0.3837 -1.32%
2026-06-26 0 0.380 0.380 0.390 0.355 0.390 820,230 307,247 0.3746 0.380 0.380 0.390 0.355 0.390 820,230 0.3746 -7.32%
2026-06-25 0 0.410 0.400 0.410 0.405 0.410 20,000 8,150 0.4075 0.410 0.400 0.410 0.405 0.410 20,000 0.4075 -1.20%
2026-06-24 0 0.415 0.400 0.415 0.400 0.420 442,000 183,850 0.4160 0.415 0.400 0.415 0.400 0.420 442,000 0.4160 2.47%
2026-06-23 0 0.405 0.405 0.415 0.405 0.420 304,000 126,130 0.4149 0.405 0.405 0.415 0.405 0.420 304,000 0.4149 -5.81%
2026-06-22 0 0.430 0.430 0.440 0.420 0.445 834,230 360,344 0.4319 0.430 0.430 0.440 0.420 0.445 834,230 0.4319 -4.44%
2026-06-18 0 0.450 0.445 0.450 0.445 0.485 1,072,736 490,943 0.4577 0.450 0.445 0.450 0.445 0.485 1,072,736 0.4577 -6.25%
2026-06-17 0 0.480 0.480 0.485 0.480 0.490 492,000 238,740 0.4852 0.480 0.480 0.485 0.480 0.490 492,000 0.4852 1.05%
2026-06-16 0 0.475 0.475 0.480 0.475 0.475 218,000 103,550 0.4750 0.475 0.475 0.480 0.475 0.475 218,000 0.4750 0.00%
2026-06-15 0 0.475 0.475 0.485 0.475 0.480 80,000 38,040 0.4755 0.475 0.475 0.485 0.475 0.480 80,000 0.4755 0.00%
2026-06-12 0 0.475 0.470 0.475 0.475 0.475 179,173 85,089 0.4749 0.475 0.470 0.475 0.475 0.475 179,173 0.4749 0.00%
2026-06-11 0 0.475 0.470 0.480 0.465 0.490 963,906 460,201 0.4774 0.475 0.470 0.480 0.465 0.490 963,906 0.4774 -2.06%
2026-06-10 0 0.485 0.485 0.490 0.475 0.500 894,000 436,930 0.4887 0.485 0.485 0.490 0.475 0.500 894,000 0.4887 -2.02%
2026-06-09 0 0.495 0.485 0.495 0.465 0.500 1,417,155 692,969 0.4890 0.495 0.485 0.495 0.465 0.500 1,417,155 0.4890 7.61%
2026-06-08 0 0.460 0.455 0.465 0.455 0.475 1,202,270 558,216 0.4643 0.460 0.455 0.465 0.455 0.475 1,202,270 0.4643 -6.12%
2026-06-05 0 0.490 0.490 0.495 0.490 0.530 1,003,519 503,739 0.5020 0.490 0.490 0.495 0.490 0.530 1,003,519 0.5020 -5.77%
2026-06-04 0 0.520 0.510 0.520 0.500 0.520 1,363,120 694,877 0.5098 0.520 0.510 0.520 0.500 0.520 1,363,120 0.5098 0.00%
2026-06-03 0 0.520 0.510 0.520 0.455 0.530 5,371,664 2,741,825 0.5104 0.520 0.510 0.520 0.455 0.530 5,371,664 0.5104 14.29%
2026-06-02 0 0.455 0.455 0.460 0.455 0.475 801,660 371,261 0.4631 0.455 0.455 0.460 0.455 0.475 801,660 0.4631 -5.21%
2026-06-01 0 0.480 0.465 0.480 0.400 0.480 4,297,635 1,948,769 0.4535 0.480 0.465 0.480 0.400 0.480 4,297,635 0.4535 17.07%
2026-05-29 0 0.410 0.405 0.410 0.370 0.410 1,512,000 586,430 0.3879 0.410 0.405 0.410 0.370 0.410 1,512,000 0.3879 5.13%
2026-05-28 0 0.390 0.385 0.395 0.385 0.395 172,680 67,145 0.3888 0.390 0.385 0.395 0.385 0.395 172,680 0.3888 1.30%
2026-05-27 0 0.385 0.385 0.395 0.385 0.390 1,466,000 566,340 0.3863 0.385 0.385 0.395 0.385 0.390 1,466,000 0.3863 -1.28%
2026-05-26 0 0.390 0.390 0.395 0.385 0.410 479,670 189,507 0.3951 0.390 0.390 0.395 0.385 0.410 479,670 0.3951 -4.88%
2026-05-22 0 0.410 0.410 0.420 0.400 0.415 834,538 338,784 0.4060 0.410 0.410 0.420 0.400 0.415 834,538 0.4060 1.23%
2026-05-21 0 0.405 0.405 0.410 0.405 0.420 686,000 280,310 0.4086 0.405 0.405 0.410 0.405 0.420 686,000 0.4086 -4.71%
2026-05-20 0 0.425 0.425 0.435 0.425 0.460 3,374,000 1,484,460 0.4400 0.425 0.425 0.435 0.425 0.460 3,374,000 0.4400 1.19%
2026-05-19 0 0.420 0.415 0.420 0.395 0.425 1,114,100 454,747 0.4082 0.420 0.415 0.420 0.395 0.425 1,114,100 0.4082 5.00%
2026-05-18 0 0.400 0.400 0.410 0.385 0.400 664,853 261,355 0.3931 0.400 0.400 0.410 0.385 0.400 664,853 0.3931 0.00%
2026-05-15 0 0.400 0.395 0.400 0.395 0.405 794,000 317,480 0.3998 0.400 0.395 0.400 0.395 0.405 794,000 0.3998 -2.44%
2026-05-14 0 0.410 0.395 0.410 0.395 0.410 545,521 219,418 0.4022 0.410 0.395 0.410 0.395 0.410 545,521 0.4022 1.23%
2026-05-13 0 0.405 0.400 0.410 0.400 0.405 644,847 259,471 0.4024 0.405 0.400 0.410 0.400 0.405 644,847 0.4024 1.25%
2026-05-12 0 0.400 0.385 0.405 0.390 0.405 1,232,000 489,430 0.3973 0.400 0.385 0.405 0.390 0.405 1,232,000 0.3973 -1.23%
2026-05-11 0 0.405 0.400 0.405 0.370 0.405 2,184,538 856,454 0.3921 0.405 0.400 0.405 0.370 0.405 2,184,538 0.3921 6.58%
2026-05-08 0 0.380 0.375 0.385 0.360 0.380 1,576,400 578,006 0.3667 0.380 0.375 0.385 0.360 0.380 1,576,400 0.3667 1.33%
2026-05-07 0 0.375 0.365 0.380 0.370 0.380 728,557 271,099 0.3721 0.375 0.365 0.380 0.370 0.380 728,557 0.3721 -1.32%
2026-05-06 0 0.380 0.375 0.380 0.375 0.400 3,031,732 1,173,802 0.3872 0.380 0.375 0.380 0.375 0.400 3,031,732 0.3872 -5.00%
2026-05-05 0 0.400 0.400 0.405 0.335 0.400 7,237,476 2,741,384 0.3788 0.400 0.400 0.405 0.335 0.400 7,237,476 0.3788 17.65%
2026-05-04 0 0.340 0.330 0.340 0.320 0.340 2,282,891 763,264 0.3343 0.340 0.330 0.340 0.320 0.340 2,282,891 0.3343 4.62%
2026-04-30 0 0.325 0.325 0.330 0.315 0.330 1,002,000 323,010 0.3224 0.325 0.325 0.330 0.315 0.330 1,002,000 0.3224 -2.99%
2026-04-29 0 0.335 0.330 0.335 0.320 0.345 3,848,115 1,286,715 0.3344 0.335 0.330 0.335 0.320 0.345 3,848,115 0.3344 4.69%
2026-04-28 0 0.320 0.320 0.325 0.320 0.370 12,533,693 4,283,399 0.3418 0.320 0.320 0.325 0.320 0.370 12,533,693 0.3418 1.59%
2026-04-27 0 0.315 0.315 0.320 0.246 0.335 14,569,345 4,555,533 0.3127 0.315 0.315 0.320 0.246 0.335 14,569,345 0.3127 27.53%
2026-04-24 0 0.247 0.247 0.250 0.247 0.247 47,710 11,750 0.2463 0.247 0.247 0.250 0.247 0.247 47,710 0.2463 0.00%
2026-04-23 0 0.247 0.247 0.250 0.247 0.250 128,000 31,770 0.2482 0.247 0.247 0.250 0.247 0.250 128,000 0.2482 0.00%
2026-04-22 0 0.247 0.246 0.250 0.244 0.250 223,570 55,538 0.2484 0.247 0.246 0.250 0.244 0.250 223,570 0.2484 0.41%
2026-04-21 0 0.246 0.245 0.248 0.244 0.248 135,154 33,242 0.2460 0.246 0.245 0.248 0.244 0.248 135,154 0.2460 -0.81%
2026-04-20 0 0.248 0.248 0.250 0.248 0.248 156,000 38,688 0.2480 0.248 0.248 0.250 0.248 0.248 156,000 0.2480 0.81%
2026-04-17 0 0.246 0.243 0.246 0.242 0.246 282,000 69,282 0.2457 0.246 0.243 0.246 0.242 0.246 282,000 0.2457 1.65%
2026-04-16 0 0.242 0.242 0.245 0.241 0.243 343,577 83,113 0.2419 0.242 0.242 0.245 0.241 0.243 343,577 0.2419 0.41%
2026-04-15 0 0.241 0.241 0.246 0.241 0.249 208,423 50,935 0.2444 0.241 0.241 0.246 0.241 0.249 208,423 0.2444 -1.63%
2026-04-14 0 0.245 0.241 0.246 0.238 0.245 1,003,288 241,024 0.2402 0.245 0.241 0.246 0.238 0.245 1,003,288 0.2402 1.66%
2026-04-13 0 0.241 0.241 0.245 0.241 0.241 111,269 26,805 0.2409 0.241 0.241 0.245 0.241 0.241 111,269 0.2409 -0.41%
2026-04-10 0 0.242 0.242 0.247 0.240 0.248 803,500 194,649 0.2423 0.242 0.242 0.247 0.240 0.248 803,500 0.2423 0.00%
2026-04-09 0 0.242 0.242 0.246 0.242 0.246 70,000 17,140 0.2449 0.242 0.242 0.246 0.242 0.246 70,000 0.2449 -1.22%
2026-04-08 0 0.245 0.241 0.246 0.240 0.245 320,200 77,985 0.2436 0.245 0.241 0.246 0.240 0.245 320,200 0.2436 1.66%
2026-04-02 0 0.241 0.241 0.247 - - 0 0 - 0.241 0.241 0.247 - - 0 - 0.00%
2026-04-01 0 0.241 0.241 0.244 0.238 0.247 1,656,000 405,400 0.2448 0.241 0.241 0.244 0.238 0.247 1,656,000 0.2448 -3.60%
2026-03-31 0 0.250 0.248 0.250 0.250 0.250 196,000 49,000 0.2500 0.250 0.248 0.250 0.250 0.250 196,000 0.2500 0.00%
2026-03-30 0 0.250 0.250 0.255 0.250 0.255 633,040 158,496 0.2504 0.250 0.250 0.255 0.250 0.255 633,040 0.2504 -1.96%
2026-03-27 0 0.255 0.255 0.265 0.255 0.260 314,000 80,930 0.2577 0.255 0.255 0.265 0.255 0.260 314,000 0.2577 -1.92%
2026-03-26 0 0.260 0.255 0.265 0.260 0.260 166,000 43,160 0.2600 0.260 0.255 0.265 0.260 0.260 166,000 0.2600 0.00%
2026-03-25 0 0.260 0.260 0.270 0.260 0.265 122,000 32,310 0.2648 0.260 0.260 0.270 0.260 0.265 122,000 0.2648 0.00%
2026-03-24 0 0.260 0.260 0.265 0.255 0.260 76,000 19,480 0.2563 0.260 0.260 0.265 0.255 0.260 76,000 0.2563 0.00%
2026-03-23 0 0.260 0.255 0.265 0.255 0.270 1,004,000 260,540 0.2595 0.260 0.255 0.265 0.255 0.270 1,004,000 0.2595 -3.70%
2026-03-20 0 0.270 0.270 0.275 0.270 0.275 52,000 14,060 0.2704 0.270 0.270 0.275 0.270 0.275 52,000 0.2704 0.00%
2026-03-19 0 0.270 0.265 0.270 0.265 0.275 182,959 49,559 0.2709 0.270 0.265 0.270 0.265 0.275 182,959 0.2709 -1.82%
2026-03-18 0 0.275 0.270 0.280 0.270 0.275 794,000 216,450 0.2726 0.275 0.270 0.280 0.270 0.275 794,000 0.2726 -1.79%
2026-03-17 0 0.280 0.275 0.280 0.275 0.280 402,000 112,060 0.2788 0.280 0.275 0.280 0.275 0.280 402,000 0.2788 0.00%
2026-03-16 0 0.280 0.275 0.280 0.280 0.280 138,000 38,640 0.2800 0.280 0.275 0.280 0.280 0.280 138,000 0.2800 0.00%
2026-03-13 0 0.280 0.280 0.285 0.280 0.290 134,000 37,680 0.2812 0.280 0.280 0.285 0.280 0.290 134,000 0.2812 0.00%
2026-03-12 0 0.280 0.280 0.290 0.280 0.280 134,000 37,520 0.2800 0.280 0.280 0.290 0.280 0.280 134,000 0.2800 0.00%
2026-03-11 0 0.280 0.280 0.290 0.280 0.280 11,288 3,122 0.2766 0.280 0.280 0.290 0.280 0.280 11,288 0.2766 -3.45%
2026-03-10 0 0.290 0.285 0.290 0.280 0.290 66,400 18,948 0.2854 0.290 0.285 0.290 0.280 0.290 66,400 0.2854 0.00%
2026-03-09 0 0.290 0.285 0.290 0.275 0.290 344,000 98,400 0.2860 0.290 0.285 0.290 0.275 0.290 344,000 0.2860 1.75%
2026-03-06 0 0.285 0.285 0.290 0.285 0.285 85,057 24,209 0.2846 0.285 0.285 0.290 0.285 0.285 85,057 0.2846 0.00%
2026-03-05 0 0.285 0.280 0.285 0.280 0.285 147,426 41,389 0.2807 0.285 0.280 0.285 0.280 0.285 147,426 0.2807 0.00%
2026-03-04 0 0.285 0.285 0.290 0.285 0.290 324,000 93,440 0.2884 0.285 0.285 0.290 0.285 0.290 324,000 0.2884 -1.72%
2026-03-03 0 0.290 0.290 0.295 0.285 0.295 356,700 103,609 0.2905 0.290 0.290 0.295 0.285 0.295 356,700 0.2905 -1.69%
2026-03-02 0 0.295 0.290 0.300 0.290 0.295 73,713 21,562 0.2925 0.295 0.290 0.300 0.290 0.295 73,713 0.2925 0.00%
2026-02-27 0 0.295 0.295 0.300 0.295 0.300 36,000 10,720 0.2978 0.295 0.295 0.300 0.295 0.300 36,000 0.2978 0.00%
2026-02-26 0 0.295 0.295 0.300 0.295 0.305 344,200 102,635 0.2982 0.295 0.295 0.300 0.295 0.305 344,200 0.2982 -1.67%
2026-02-25 0 0.300 0.295 0.300 0.295 0.300 179,712 53,849 0.2996 0.300 0.295 0.300 0.295 0.300 179,712 0.2996 1.69%
2026-02-24 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2026-02-23 0 0.295 0.295 0.300 0.290 0.295 342,000 100,390 0.2935 0.295 0.295 0.300 0.290 0.295 342,000 0.2935 -1.67%
2026-02-20 0 0.300 0.290 0.300 0.300 0.300 13,173 3,916 0.2973 0.300 0.290 0.300 0.300 0.300 13,173 0.2973 1.69%
2026-02-16 0 0.295 0.295 0.300 0.295 0.295 302,000 89,090 0.2950 0.295 0.295 0.300 0.295 0.295 302,000 0.2950 0.00%
2026-02-13 0 0.295 0.295 0.300 0.290 0.300 991,692 290,206 0.2926 0.295 0.295 0.300 0.290 0.300 991,692 0.2926 -1.67%
2026-02-12 0 0.300 0.300 0.310 0.300 0.305 360,000 109,680 0.3047 0.300 0.300 0.310 0.300 0.305 360,000 0.3047 -1.64%
2026-02-11 0 0.305 0.305 0.310 0.305 0.305 76,585 23,287 0.3041 0.305 0.305 0.310 0.305 0.305 76,585 0.3041 0.00%
2026-02-10 0 0.305 0.305 0.310 0.305 0.310 144,839 44,471 0.3070 0.305 0.305 0.310 0.305 0.310 144,839 0.3070 -1.61%
2026-02-09 0 0.310 0.305 0.310 0.300 0.310 473,920 145,845 0.3077 0.310 0.305 0.310 0.300 0.310 473,920 0.3077 1.64%
2026-02-06 0 0.305 0.305 0.310 0.305 0.305 34,634 10,550 0.3046 0.305 0.305 0.310 0.305 0.305 34,634 0.3046 -1.61%
2026-02-05 0 0.310 0.310 0.315 0.310 0.315 532,346 167,070 0.3138 0.310 0.310 0.315 0.310 0.315 532,346 0.3138 1.64%
2026-02-04 0 0.305 0.305 0.315 0.305 0.305 50,278 15,332 0.3049 0.305 0.305 0.315 0.305 0.305 50,278 0.3049 0.00%
2026-02-03 0 0.305 0.305 0.310 0.305 0.310 68,000 20,920 0.3076 0.305 0.305 0.310 0.305 0.310 68,000 0.3076 -1.61%
2026-02-02 0 0.310 0.310 0.315 0.310 0.320 414,000 129,680 0.3132 0.310 0.310 0.315 0.310 0.320 414,000 0.3132 0.00%
2026-01-30 0 0.310 0.310 0.315 0.310 0.320 1,394,260 439,442 0.3152 0.310 0.310 0.315 0.310 0.320 1,394,260 0.3152 -1.59%
2026-01-29 0 0.315 0.310 0.320 0.310 0.315 322,000 100,940 0.3135 0.315 0.310 0.320 0.310 0.315 322,000 0.3135 1.61%
2026-01-28 0 0.310 0.310 0.315 0.310 0.320 382,058 120,877 0.3164 0.310 0.310 0.315 0.310 0.320 382,058 0.3164 -1.59%
2026-01-27 0 0.315 0.315 0.320 0.310 0.315 413,808 129,569 0.3131 0.315 0.315 0.320 0.310 0.315 413,808 0.3131 0.00%
2026-01-26 0 0.315 0.315 0.320 0.310 0.315 320,346 100,601 0.3140 0.315 0.315 0.320 0.310 0.315 320,346 0.3140 1.61%
2026-01-23 0 0.310 0.310 0.320 0.310 0.315 509,557 158,771 0.3116 0.310 0.310 0.320 0.310 0.315 509,557 0.3116 0.00%
2026-01-22 0 0.310 0.310 0.315 0.310 0.310 419,360 129,969 0.3099 0.310 0.310 0.315 0.310 0.310 419,360 0.3099 0.00%
2026-01-21 0 0.310 0.310 0.315 0.300 0.310 1,104,461 340,883 0.3086 0.310 0.310 0.315 0.300 0.310 1,104,461 0.3086 3.33%
2026-01-20 0 0.300 0.300 0.305 0.290 0.305 1,016,068 304,525 0.2997 0.300 0.300 0.305 0.290 0.305 1,016,068 0.2997 3.45%
2026-01-19 0 0.290 0.290 0.295 0.290 0.290 594,000 172,260 0.2900 0.290 0.290 0.295 0.290 0.290 594,000 0.2900 1.75%
2026-01-16 0 0.285 0.285 0.290 0.285 0.290 344,000 98,080 0.2851 0.285 0.285 0.290 0.285 0.290 344,000 0.2851 0.00%
2026-01-15 0 0.285 0.285 0.290 0.285 0.295 328,000 95,040 0.2898 0.285 0.285 0.290 0.285 0.295 328,000 0.2898 -1.72%
2026-01-14 0 0.290 0.290 0.295 0.290 0.295 196,000 57,320 0.2924 0.290 0.290 0.295 0.290 0.295 196,000 0.2924 1.75%
2026-01-13 0 0.285 0.285 0.295 0.285 0.285 950,400 270,856 0.2850 0.285 0.285 0.295 0.285 0.285 950,400 0.2850 0.00%
2026-01-12 0 0.285 0.280 0.290 0.285 0.285 612,000 174,420 0.2850 0.285 0.280 0.290 0.285 0.285 612,000 0.2850 0.00%
2026-01-09 0 0.285 0.285 0.290 0.280 0.290 690,000 197,420 0.2861 0.285 0.285 0.290 0.280 0.290 690,000 0.2861 -1.72%
2026-01-08 0 0.290 0.290 0.295 0.290 0.295 330,760 96,405 0.2915 0.290 0.290 0.295 0.290 0.295 330,760 0.2915 -1.69%
2026-01-07 0 0.295 0.295 0.300 0.295 0.295 422,000 124,490 0.2950 0.295 0.295 0.300 0.295 0.295 422,000 0.2950 -1.67%
2026-01-06 0 0.300 0.295 0.305 0.290 0.300 237,615 70,574 0.2970 0.300 0.295 0.305 0.290 0.300 237,615 0.2970 3.45%
2026-01-05 0 0.290 0.290 0.300 0.290 0.300 445,866 130,782 0.2933 0.290 0.290 0.300 0.290 0.300 445,866 0.2933 -3.33%
2026-01-02 0 0.300 0.300 0.305 0.300 0.300 154,977 46,479 0.2999 0.300 0.300 0.305 0.300 0.300 154,977 0.2999 0.00%
2025-12-31 0 0.300 0.295 0.300 0.300 0.300 208,000 62,400 0.3000 0.300 0.295 0.300 0.300 0.300 208,000 0.3000 -1.64%
2025-12-30 0 0.305 0.305 0.310 0.300 0.305 539,704 163,867 0.3036 0.305 0.305 0.310 0.300 0.305 539,704 0.3036 0.00%
2025-12-29 0 0.305 0.300 0.305 0.300 0.305 124,000 37,700 0.3040 0.305 0.300 0.305 0.300 0.305 124,000 0.3040 1.67%
2025-12-24 0 0.300 0.300 0.305 0.300 0.300 12,578 3,767 0.2995 0.300 0.300 0.305 0.300 0.300 12,578 0.2995 0.00%
2025-12-23 0 0.300 0.300 0.305 0.295 0.305 210,600 63,151 0.2999 0.300 0.300 0.305 0.295 0.305 210,600 0.2999 1.69%
2025-12-22 0 0.295 0.295 0.300 0.295 0.295 76,400 22,530 0.2949 0.295 0.295 0.300 0.295 0.295 76,400 0.2949 0.00%
2025-12-19 0 0.295 0.295 0.300 0.295 0.295 30,000 8,850 0.2950 0.295 0.295 0.300 0.295 0.295 30,000 0.2950 0.00%
2025-12-18 0 0.295 0.295 0.300 0.295 0.295 64,840 19,092 0.2944 0.295 0.295 0.300 0.295 0.295 64,840 0.2944 0.00%
2025-12-17 0 0.295 0.295 0.300 0.290 0.295 966,000 281,030 0.2909 0.295 0.295 0.300 0.290 0.295 966,000 0.2909 0.00%
2025-12-16 0 0.295 0.290 0.295 0.285 0.295 544,000 157,880 0.2902 0.295 0.290 0.295 0.285 0.295 544,000 0.2902 1.72%
2025-12-15 0 0.290 0.290 0.300 0.290 0.295 88,000 25,640 0.2914 0.290 0.290 0.300 0.290 0.295 88,000 0.2914 -1.69%
2025-12-12 0 0.295 0.290 0.300 0.290 0.295 108,000 31,840 0.2948 0.295 0.290 0.300 0.290 0.295 108,000 0.2948 0.00%
2025-12-11 0 0.295 0.295 0.300 0.295 0.295 84,000 24,780 0.2950 0.295 0.295 0.300 0.295 0.295 84,000 0.2950 0.00%
2025-12-10 0 0.295 0.295 0.300 0.295 0.295 12,000 3,540 0.2950 0.295 0.295 0.300 0.295 0.295 12,000 0.2950 0.00%
2025-12-09 0 0.295 0.295 0.300 0.295 0.295 24,609 7,256 0.2949 0.295 0.295 0.300 0.295 0.295 24,609 0.2949 -1.67%
2025-12-08 0 0.300 0.295 0.305 0.295 0.305 1,141,692 342,543 0.3000 0.300 0.295 0.305 0.295 0.305 1,141,692 0.3000 -1.64%
2025-12-05 0 0.305 0.300 0.305 0.305 0.305 120,000 36,600 0.3050 0.305 0.300 0.305 0.305 0.305 120,000 0.3050 1.67%
2025-12-04 0 0.300 0.300 0.305 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.305 0.300 0.300 100,000 0.3000 -1.64%
2025-12-03 0 0.305 0.295 0.305 0.295 0.305 514,000 153,860 0.2993 0.305 0.295 0.305 0.295 0.305 514,000 0.2993 1.67%
2025-12-02 0 0.300 0.300 0.305 - - 0 0 - 0.300 0.300 0.305 - - 0 - 1.69%
2025-12-01 0 0.295 0.295 0.300 0.295 0.295 4,840 1,411 0.2915 0.295 0.295 0.300 0.295 0.295 4,840 0.2915 0.00%
2025-11-28 0 0.295 0.295 0.300 0.295 0.300 106,230 31,504 0.2966 0.295 0.295 0.300 0.295 0.300 106,230 0.2966 0.00%
2025-11-27 0 0.295 0.295 0.300 0.295 0.300 254,853 75,874 0.2977 0.295 0.295 0.300 0.295 0.300 254,853 0.2977 -1.67%
2025-11-26 0 0.300 0.295 0.300 0.295 0.305 169,277 51,071 0.3017 0.300 0.295 0.300 0.295 0.305 169,277 0.3017 0.00%
2025-11-25 0 0.300 0.295 0.305 0.295 0.300 218,000 65,110 0.2987 0.300 0.295 0.305 0.295 0.300 218,000 0.2987 0.00%
2025-11-24 0 0.300 0.300 0.305 0.295 0.305 596,820 180,633 0.3027 0.300 0.300 0.305 0.295 0.305 596,820 0.3027 -1.64%
2025-11-21 0 0.305 0.300 0.305 0.300 0.310 1,133,680 345,310 0.3046 0.305 0.300 0.305 0.300 0.310 1,133,680 0.3046 -1.61%
2025-11-20 0 0.310 0.305 0.315 0.310 0.310 30,000 9,300 0.3100 0.310 0.305 0.315 0.310 0.310 30,000 0.3100 0.00%
2025-11-19 0 0.310 0.310 0.315 0.305 0.315 93,000 28,702 0.3086 0.310 0.310 0.315 0.305 0.315 93,000 0.3086 0.00%
2025-11-18 0 0.310 0.310 0.315 0.305 0.315 609,985 188,455 0.3090 0.310 0.310 0.315 0.305 0.315 609,985 0.3090 -1.59%
2025-11-17 0 0.315 0.310 0.320 0.315 0.315 807,538 254,333 0.3149 0.315 0.310 0.320 0.315 0.315 807,538 0.3149 0.00%
2025-11-14 0 0.315 0.315 0.320 0.315 0.315 52,577 16,550 0.3148 0.315 0.315 0.320 0.315 0.315 52,577 0.3148 0.00%
2025-11-13 0 0.315 0.315 0.320 0.315 0.315 228,000 71,820 0.3150 0.315 0.315 0.320 0.315 0.315 228,000 0.3150 -1.56%
2025-11-12 0 0.320 0.315 0.320 0.315 0.320 159,866 50,563 0.3163 0.320 0.315 0.320 0.315 0.320 159,866 0.3163 1.59%
2025-11-11 0 0.315 0.315 0.320 0.315 0.315 66,000 20,790 0.3150 0.315 0.315 0.320 0.315 0.315 66,000 0.3150 0.00%
2025-11-10 0 0.315 0.315 0.320 0.315 0.325 183,415 58,774 0.3204 0.315 0.315 0.320 0.315 0.325 183,415 0.3204 -3.08%
2025-11-07 0 0.325 0.325 0.330 0.315 0.330 390,500 126,645 0.3243 0.325 0.325 0.330 0.315 0.330 390,500 0.3243 0.00%
2025-11-06 0 0.325 0.320 0.330 0.315 0.330 924,000 301,050 0.3258 0.325 0.320 0.330 0.315 0.330 924,000 0.3258 1.56%
2025-11-05 0 0.320 0.310 0.320 0.315 0.320 1,198,050 378,004 0.3155 0.320 0.310 0.320 0.315 0.320 1,198,050 0.3155 0.00%
2025-11-04 0 0.320 0.315 0.320 0.315 0.320 29,077 9,223 0.3172 0.320 0.315 0.320 0.315 0.320 29,077 0.3172 0.00%
2025-11-03 0 0.320 0.315 0.320 0.315 0.320 140,000 44,790 0.3199 0.320 0.315 0.320 0.315 0.320 140,000 0.3199 1.59%
2025-10-31 0 0.315 0.310 0.315 0.315 0.315 690,000 217,350 0.3150 0.315 0.310 0.315 0.315 0.315 690,000 0.3150 0.00%
2025-10-30 0 0.315 0.315 0.320 0.315 0.325 593,676 189,933 0.3199 0.315 0.315 0.320 0.315 0.325 593,676 0.3199 -3.08%
2025-10-28 0 0.325 0.325 0.330 0.325 0.330 322,443 106,055 0.3289 0.325 0.325 0.330 0.325 0.330 322,443 0.3289 -1.52%
2025-10-27 0 0.330 0.330 0.335 0.330 0.335 556,000 183,580 0.3302 0.330 0.330 0.335 0.330 0.335 556,000 0.3302 0.00%
2025-10-24 0 0.330 0.330 0.335 0.330 0.330 14,230 4,689 0.3295 0.330 0.330 0.335 0.330 0.330 14,230 0.3295 0.00%
2025-10-23 0 0.330 0.330 0.335 0.330 0.330 47,680 15,700 0.3293 0.330 0.330 0.335 0.330 0.330 47,680 0.3293 0.00%
2025-10-22 0 0.330 0.330 0.335 0.330 0.330 272,000 89,760 0.3300 0.330 0.330 0.335 0.330 0.330 272,000 0.3300 0.00%
2025-10-21 0 0.330 0.330 0.335 0.330 0.330 846,610 279,317 0.3299 0.330 0.330 0.335 0.330 0.330 846,610 0.3299 1.54%
2025-10-20 0 0.325 0.325 0.330 0.325 0.325 35,500 11,515 0.3244 0.325 0.325 0.330 0.325 0.325 35,500 0.3244 0.00%
2025-10-17 0 0.325 0.325 0.330 0.325 0.335 1,655,893 544,946 0.3291 0.325 0.325 0.330 0.325 0.335 1,655,893 0.3291 -1.52%
2025-10-16 0 0.330 0.330 0.335 0.330 0.335 164,225 54,684 0.3330 0.330 0.330 0.335 0.330 0.335 164,225 0.3330 0.00%
2025-10-15 0 0.330 0.330 0.335 0.330 0.330 101,331 33,366 0.3293 0.330 0.330 0.335 0.330 0.330 101,331 0.3293 0.00%
2025-10-14 0 0.330 0.330 0.340 0.330 0.335 452,577 149,353 0.3300 0.330 0.330 0.340 0.330 0.335 452,577 0.3300 0.00%
2025-10-13 0 0.330 0.330 0.335 0.320 0.330 1,561,040 510,974 0.3273 0.330 0.330 0.335 0.320 0.330 1,561,040 0.3273 0.00%
2025-10-10 0 0.330 0.330 0.335 0.325 0.335 1,950,000 643,090 0.3298 0.330 0.330 0.335 0.325 0.335 1,950,000 0.3298 0.00%
2025-10-09 0 0.330 0.325 0.330 0.325 0.330 1,863,423 612,934 0.3289 0.330 0.325 0.330 0.325 0.330 1,863,423 0.3289 0.00%
2025-10-08 0 0.330 0.325 0.330 0.325 0.330 2,730,577 899,141 0.3293 0.330 0.325 0.330 0.325 0.330 2,730,577 0.3293 0.00%
2025-10-06 0 0.330 0.330 0.335 0.330 0.335 1,056,300 351,153 0.3324 0.330 0.330 0.335 0.330 0.335 1,056,300 0.3324 1.54%
2025-10-03 0 0.325 0.325 0.330 0.325 0.335 1,012,000 332,410 0.3285 0.325 0.325 0.330 0.325 0.335 1,012,000 0.3285 -2.99%
2025-10-02 0 0.335 0.330 0.335 0.325 0.335 1,484,632 489,872 0.3300 0.335 0.330 0.335 0.325 0.335 1,484,632 0.3300 4.69%
2025-09-30 0 0.320 0.320 0.325 0.320 0.330 476,513 154,553 0.3243 0.320 0.320 0.325 0.320 0.330 476,513 0.3243 0.00%
2025-09-29 0 0.320 0.320 0.325 0.315 0.325 280,000 89,800 0.3207 0.320 0.320 0.325 0.315 0.325 280,000 0.3207 0.00%
2025-09-26 0 0.320 0.315 0.320 0.315 0.320 1,104,115 350,264 0.3172 0.320 0.315 0.320 0.315 0.320 1,104,115 0.3172 0.00%
2025-09-25 0 0.320 0.315 0.320 0.315 0.320 1,012,000 319,150 0.3154 0.320 0.315 0.320 0.315 0.320 1,012,000 0.3154 0.00%
2025-09-24 0 0.320 0.315 0.320 0.310 0.320 970,000 305,770 0.3152 0.320 0.315 0.320 0.310 0.320 970,000 0.3152 1.59%
2025-09-23 0 0.315 0.315 0.320 0.310 0.320 1,161,269 363,470 0.3130 0.315 0.315 0.320 0.310 0.320 1,161,269 0.3130 0.00%
2025-09-22 0 0.315 0.315 0.320 0.315 0.320 1,364,060 430,807 0.3158 0.315 0.315 0.320 0.315 0.320 1,364,060 0.3158 0.00%
2025-09-19 0 0.315 0.315 0.320 0.310 0.315 1,370,000 428,100 0.3125 0.315 0.315 0.320 0.310 0.315 1,370,000 0.3125 1.61%
2025-09-18 0 0.310 0.310 0.315 0.310 0.320 1,681,288 527,113 0.3135 0.310 0.310 0.315 0.310 0.320 1,681,288 0.3135 -3.12%
2025-09-17 0 0.320 0.315 0.320 0.300 0.320 2,864,050 873,333 0.3049 0.320 0.315 0.320 0.300 0.320 2,864,050 0.3049 4.92%
2025-09-16 0 0.305 0.295 0.305 0.290 0.305 1,582,100 473,256 0.2991 0.305 0.295 0.305 0.290 0.305 1,582,100 0.2991 1.67%
2025-09-15 0 0.300 0.295 0.300 0.290 0.310 3,190,000 960,070 0.3010 0.300 0.295 0.300 0.290 0.310 3,190,000 0.3010 -3.23%
2025-09-12 0 0.310 0.305 0.310 0.305 0.310 1,072,211 332,231 0.3099 0.310 0.305 0.310 0.305 0.310 1,072,211 0.3099 1.64%
2025-09-11 0 0.305 0.305 0.310 0.300 0.305 447,484 136,418 0.3049 0.305 0.305 0.310 0.300 0.305 447,484 0.3049 -1.61%
2025-09-10 0 0.310 0.305 0.315 0.300 0.310 1,469,173 451,398 0.3072 0.310 0.305 0.315 0.300 0.310 1,469,173 0.3072 0.00%
2025-09-09 0 0.310 0.305 0.315 0.305 0.315 2,973,195 920,926 0.3097 0.310 0.305 0.315 0.305 0.315 2,973,195 0.3097 1.64%
2025-09-08 0 0.305 0.300 0.305 0.300 0.310 747,421 228,204 0.3053 0.305 0.300 0.305 0.300 0.310 747,421 0.3053 -1.61%
2025-09-05 0 0.310 0.300 0.310 0.300 0.310 317,004 96,289 0.3037 0.310 0.300 0.310 0.300 0.310 317,004 0.3037 3.33%
2025-09-04 0 0.300 0.300 0.305 0.300 0.300 6,000 1,800 0.3000 0.300 0.300 0.305 0.300 0.300 6,000 0.3000 -1.64%
2025-09-03 0 0.305 0.300 0.305 0.300 0.305 284,000 86,420 0.3043 0.305 0.300 0.305 0.300 0.305 284,000 0.3043 1.67%
2025-09-02 0 0.300 0.300 0.305 0.300 0.305 803,246 243,202 0.3028 0.300 0.300 0.305 0.300 0.305 803,246 0.3028 -1.64%
2025-09-01 0 0.305 0.305 0.310 0.300 0.320 2,329,492 705,547 0.3029 0.305 0.305 0.310 0.300 0.320 2,329,492 0.3029 -3.17%
2025-08-29 0 0.315 0.310 0.315 0.300 0.315 1,072,948 330,165 0.3077 0.315 0.310 0.315 0.300 0.315 1,072,948 0.3077 0.00%
2025-08-28 0 0.315 0.315 0.325 0.315 0.315 774,620 243,992 0.3150 0.315 0.315 0.325 0.315 0.315 774,620 0.3150 0.00%
2025-08-27 0 0.315 0.315 0.325 0.315 0.320 350,327 111,928 0.3195 0.315 0.315 0.325 0.315 0.320 350,327 0.3195 -3.08%
2025-08-26 0 0.325 0.320 0.325 0.320 0.325 1,176,309 380,589 0.3235 0.325 0.320 0.325 0.320 0.325 1,176,309 0.3235 0.00%
2025-08-25 0 0.325 0.325 0.330 0.325 0.330 607,849 198,413 0.3264 0.325 0.325 0.330 0.325 0.330 607,849 0.3264 0.00%
2025-08-22 0 0.325 0.325 0.330 0.320 0.335 1,098,026 358,742 0.3267 0.325 0.325 0.330 0.320 0.335 1,098,026 0.3267 -1.52%
2025-08-21 0 0.330 0.325 0.330 0.315 0.340 4,721,878 1,550,999 0.3285 0.330 0.325 0.330 0.315 0.340 4,721,878 0.3285 6.45%
2025-08-20 0 0.310 0.310 0.315 0.310 0.315 393,560 122,072 0.3102 0.310 0.310 0.315 0.310 0.315 393,560 0.3102 0.00%
2025-08-19 0 0.310 0.310 0.315 0.310 0.320 1,078,309 338,159 0.3136 0.310 0.310 0.315 0.310 0.320 1,078,309 0.3136 -1.59%
2025-08-18 0 0.315 0.310 0.315 0.310 0.315 1,642,000 510,920 0.3112 0.315 0.310 0.315 0.310 0.315 1,642,000 0.3112 0.00%
2025-08-15 0 0.315 0.315 0.320 0.315 0.345 4,210,400 1,373,366 0.3262 0.315 0.315 0.320 0.315 0.345 4,210,400 0.3262 6.78%
2025-08-14 0 0.295 0.295 0.300 0.290 0.305 527,880 156,447 0.2964 0.295 0.295 0.300 0.290 0.305 527,880 0.2964 1.72%
2025-08-13 0 0.290 0.285 0.290 0.290 0.290 581,972 168,732 0.2899 0.290 0.285 0.290 0.290 0.290 581,972 0.2899 0.00%
2025-08-12 0 0.290 0.285 0.295 0.285 0.290 1,154,000 333,450 0.2890 0.290 0.285 0.295 0.285 0.290 1,154,000 0.2890 0.00%
2025-08-11 0 0.290 0.290 0.295 0.280 0.295 800,482 231,955 0.2898 0.290 0.290 0.295 0.280 0.295 800,482 0.2898 -1.69%
2025-08-08 0 0.295 0.295 0.300 0.295 0.305 234,000 70,010 0.2992 0.295 0.295 0.300 0.295 0.305 234,000 0.2992 -1.67%
2025-08-07 0 0.300 0.300 0.305 0.295 0.300 72,330 21,468 0.2968 0.300 0.300 0.305 0.295 0.300 72,330 0.2968 1.69%
2025-08-06 0 0.295 0.295 0.300 0.295 0.300 224,700 66,392 0.2955 0.295 0.295 0.300 0.295 0.300 224,700 0.2955 0.00%
2025-08-05 0 0.295 0.295 0.305 0.290 0.310 413,400 124,011 0.3000 0.295 0.295 0.305 0.290 0.310 413,400 0.3000 3.51%
2025-08-04 0 0.285 0.285 0.290 0.285 0.290 560,000 160,100 0.2859 0.285 0.285 0.290 0.285 0.290 560,000 0.2859 -1.72%
2025-08-01 0 0.290 0.290 0.300 0.280 0.300 1,940,200 561,965 0.2896 0.290 0.290 0.300 0.280 0.300 1,940,200 0.2896 -3.33%
2025-07-31 0 0.300 0.300 0.305 0.300 0.305 366,873 110,241 0.3005 0.300 0.300 0.305 0.300 0.305 366,873 0.3005 -1.64%
2025-07-30 0 0.305 0.305 0.310 0.305 0.310 560,230 172,376 0.3077 0.305 0.305 0.310 0.305 0.310 560,230 0.3077 -1.61%
2025-07-29 0 0.310 0.305 0.310 0.300 0.315 1,178,000 363,580 0.3086 0.310 0.305 0.310 0.300 0.315 1,178,000 0.3086 0.00%
2025-07-28 0 0.310 0.310 0.315 0.305 0.315 388,692 122,100 0.3141 0.310 0.310 0.315 0.305 0.315 388,692 0.3141 0.00%
2025-07-25 0 0.310 0.305 0.310 0.305 0.315 544,833 169,117 0.3104 0.310 0.305 0.310 0.305 0.315 544,833 0.3104 -1.59%
2025-07-24 0 0.315 0.315 0.320 0.315 0.320 685,740 218,023 0.3179 0.315 0.315 0.320 0.315 0.320 685,740 0.3179 -3.08%
2025-07-23 0 0.325 0.320 0.325 0.320 0.325 1,136,153 364,246 0.3206 0.325 0.320 0.325 0.320 0.325 1,136,153 0.3206 0.00%
2025-07-22 0 0.325 0.325 0.330 0.325 0.335 902,115 298,055 0.3304 0.325 0.325 0.330 0.325 0.335 902,115 0.3304 -1.52%
2025-07-21 0 0.330 0.330 0.335 0.315 0.340 1,256,500 408,095 0.3248 0.330 0.330 0.335 0.315 0.340 1,256,500 0.3248 0.00%
2025-07-18 0 0.330 0.330 0.340 0.315 0.345 1,896,638 635,641 0.3351 0.330 0.330 0.340 0.315 0.345 1,896,638 0.3351 3.13%
2025-07-17 0 0.320 0.320 0.325 0.310 0.320 450,000 141,950 0.3154 0.320 0.320 0.325 0.310 0.320 450,000 0.3154 -1.54%
2025-07-16 0 0.325 0.320 0.325 0.290 0.325 3,146,619 1,003,561 0.3189 0.325 0.320 0.325 0.290 0.325 3,146,619 0.3189 8.33%
2025-07-15 0 0.300 0.300 0.305 0.300 0.305 203,301 61,473 0.3024 0.300 0.300 0.305 0.300 0.305 203,301 0.3024 0.00%
2025-07-14 0 0.300 0.295 0.305 0.295 0.310 635,343 192,511 0.3030 0.300 0.295 0.305 0.295 0.310 635,343 0.3030 -1.64%
2025-07-11 0 0.305 0.300 0.305 0.300 0.310 2,040,480 622,149 0.3049 0.305 0.300 0.305 0.300 0.310 2,040,480 0.3049 7.02%
2025-07-10 0 0.285 0.285 0.295 0.285 0.290 220,000 63,410 0.2882 0.285 0.285 0.295 0.285 0.290 220,000 0.2882 -1.72%
2025-07-09 0 0.290 0.280 0.285 0.280 0.295 560,106 160,787 0.2871 0.290 0.280 0.285 0.280 0.295 560,106 0.2871 5.45%
2025-07-08 0 0.275 0.275 0.280 0.270 0.280 84,115 23,368 0.2778 0.275 0.275 0.280 0.270 0.280 84,115 0.2778 -3.51%
2025-07-07 0 0.285 0.280 0.285 0.280 0.285 267,360 75,420 0.2821 0.285 0.280 0.285 0.280 0.285 267,360 0.2821 1.79%
2025-07-04 0 0.280 0.280 0.285 0.280 0.285 48,000 13,660 0.2846 0.280 0.280 0.285 0.280 0.285 48,000 0.2846 -1.75%
2025-07-03 0 0.285 0.280 0.285 0.275 0.285 399,693 112,770 0.2821 0.285 0.280 0.285 0.275 0.285 399,693 0.2821 0.00%
2025-07-02 0 0.285 0.285 0.290 0.270 0.290 1,819,163 511,148 0.2810 0.285 0.285 0.290 0.270 0.290 1,819,163 0.2810 5.56%
2025-06-30 0 0.270 0.270 0.280 0.270 0.275 244,000 66,550 0.2727 0.270 0.270 0.280 0.270 0.275 244,000 0.2727 0.00%
2025-06-27 0 0.270 0.270 0.280 0.270 0.285 887,173 249,573 0.2813 0.270 0.270 0.280 0.270 0.285 887,173 0.2813 -1.82%
2025-06-26 0 0.275 0.270 0.280 0.270 0.275 134,000 36,220 0.2703 0.275 0.270 0.280 0.270 0.275 134,000 0.2703 1.85%
2025-06-25 0 0.270 0.270 0.280 0.270 0.280 441,914 120,343 0.2723 0.270 0.270 0.280 0.270 0.280 441,914 0.2723 0.00%
2025-06-24 0 0.270 0.270 0.275 0.265 0.275 364,000 98,430 0.2704 0.270 0.270 0.275 0.265 0.275 364,000 0.2704 0.00%
2025-06-23 0 0.270 0.265 0.270 0.265 0.270 308,201 82,412 0.2674 0.270 0.265 0.270 0.265 0.270 308,201 0.2674 0.00%
2025-06-20 0 0.270 0.265 0.270 0.265 0.275 1,063,958 284,399 0.2673 0.270 0.265 0.270 0.265 0.275 1,063,958 0.2673 1.89%
2025-06-19 0 0.265 0.265 0.270 0.265 0.270 526,000 142,000 0.2700 0.265 0.265 0.270 0.265 0.270 526,000 0.2700 -3.64%
2025-06-18 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - -1.79%
2025-06-17 0 0.280 0.270 0.280 0.270 0.285 494,692 134,056 0.2710 0.280 0.270 0.280 0.270 0.285 494,692 0.2710 1.82%
2025-06-16 0 0.275 0.270 0.275 0.265 0.300 1,403,994 391,106 0.2786 0.275 0.270 0.275 0.265 0.300 1,403,994 0.2786 -1.79%
2025-06-13 0 0.280 0.275 0.280 0.265 0.280 266,278 73,368 0.2755 0.280 0.275 0.280 0.265 0.280 266,278 0.2755 0.00%
2025-06-12 0 0.280 0.270 0.280 0.265 0.280 394,000 105,560 0.2679 0.280 0.270 0.280 0.265 0.280 394,000 0.2679 3.70%
2025-06-11 0 0.270 0.270 0.275 0.265 0.275 800,000 215,710 0.2696 0.270 0.270 0.275 0.265 0.275 800,000 0.2696 -1.82%
2025-06-10 0 0.275 0.275 0.280 0.270 0.285 481,288 133,075 0.2765 0.275 0.275 0.280 0.270 0.285 481,288 0.2765 -3.51%
2025-06-09 0 0.285 0.280 0.285 0.275 0.295 2,370,962 670,494 0.2828 0.285 0.280 0.285 0.275 0.295 2,370,962 0.2828 0.00%
2025-06-06 0 0.285 0.275 0.285 0.280 0.310 4,774,592 1,404,784 0.2942 0.285 0.275 0.285 0.280 0.310 4,774,592 0.2942 5.56%
2025-06-05 0 0.270 0.270 0.275 0.255 0.275 7,610,161 2,026,002 0.2662 0.270 0.270 0.275 0.255 0.275 7,610,161 0.2662 8.00%
2025-06-04 0 0.250 0.250 0.255 0.246 0.255 1,338,580 334,008 0.2495 0.250 0.250 0.255 0.246 0.255 1,338,580 0.2495 0.40%
2025-06-03 0 0.249 0.249 0.250 0.247 0.249 613,240 152,070 0.2480 0.249 0.249 0.250 0.247 0.249 613,240 0.2480 0.40%
2025-06-02 0 0.248 0.248 0.250 0.246 0.255 487,800 122,180 0.2505 0.248 0.248 0.250 0.246 0.255 487,800 0.2505 -2.75%
2025-05-30 0 0.255 0.250 0.255 0.250 0.255 1,430,000 359,250 0.2512 0.255 0.250 0.255 0.250 0.255 1,430,000 0.2512 -1.92%
2025-05-29 0 0.260 0.255 0.265 0.247 0.265 2,019,906 516,098 0.2555 0.260 0.255 0.265 0.247 0.265 2,019,906 0.2555 -1.89%
2025-05-28 0 0.265 0.255 0.265 0.249 0.265 688,000 177,022 0.2573 0.265 0.255 0.265 0.249 0.265 688,000 0.2573 6.43%
2025-05-27 0 0.249 0.245 0.249 0.243 0.249 107,392 26,289 0.2448 0.249 0.245 0.249 0.243 0.249 107,392 0.2448 1.22%
2025-05-26 0 0.246 0.245 0.249 0.246 0.250 352,000 87,512 0.2486 0.246 0.245 0.249 0.246 0.250 352,000 0.2486 -1.60%
2025-05-23 0 0.250 0.246 0.250 0.246 0.255 232,089 57,645 0.2484 0.250 0.246 0.250 0.246 0.255 232,089 0.2484 -1.96%
2025-05-22 0 0.255 0.249 0.250 0.246 0.255 176,000 43,434 0.2468 0.255 0.249 0.250 0.246 0.255 176,000 0.2468 2.82%
2025-05-21 0 0.248 0.248 0.255 0.248 0.249 232,115 57,763 0.2489 0.248 0.248 0.255 0.248 0.249 232,115 0.2489 -4.62%
2025-05-20 0 0.260 0.250 0.255 0.245 0.260 946,384 238,831 0.2524 0.260 0.250 0.255 0.245 0.260 946,384 0.2524 4.84%
2025-05-19 0 0.248 0.246 0.249 0.236 0.260 1,587,155 391,641 0.2468 0.248 0.246 0.249 0.236 0.260 1,587,155 0.2468 7.83%
2025-05-16 0 0.230 0.229 0.233 0.228 0.230 1,439,780 328,677 0.2283 0.230 0.229 0.233 0.228 0.230 1,439,780 0.2283 1.32%
2025-05-15 0 0.227 0.227 0.230 0.227 0.228 118,000 26,798 0.2271 0.227 0.227 0.230 0.227 0.228 118,000 0.2271 0.00%
2025-05-14 0 0.227 0.227 0.230 0.225 0.227 22,231 5,027 0.2261 0.227 0.227 0.230 0.225 0.227 22,231 0.2261 -0.87%
2025-05-13 0 0.229 0.226 0.230 0.225 0.229 35,274 7,986 0.2264 0.229 0.226 0.230 0.225 0.229 35,274 0.2264 0.00%
2025-05-12 0 0.229 0.229 0.230 0.225 0.229 144,000 32,816 0.2279 0.229 0.229 0.230 0.225 0.229 144,000 0.2279 0.44%
2025-05-09 0 0.228 0.228 0.229 0.220 0.228 457,000 102,422 0.2241 0.228 0.228 0.229 0.220 0.228 457,000 0.2241 0.00%
2025-05-08 0 0.228 0.225 0.228 0.224 0.228 137,297 30,868 0.2248 0.228 0.225 0.228 0.224 0.228 137,297 0.2248 1.33%
2025-05-07 0 0.225 0.225 0.226 0.224 0.230 184,088 41,668 0.2263 0.225 0.225 0.226 0.224 0.230 184,088 0.2263 0.00%
2025-05-06 0 0.225 0.225 0.226 0.221 0.229 482,275 108,615 0.2252 0.225 0.225 0.226 0.221 0.229 482,275 0.2252 0.90%
2025-05-02 0 0.223 0.223 0.228 0.221 0.227 202,000 45,842 0.2269 0.223 0.223 0.228 0.221 0.227 202,000 0.2269 -1.76%
2025-04-30 0 0.227 0.220 0.228 0.217 0.229 410,397 89,683 0.2185 0.227 0.220 0.228 0.217 0.229 410,397 0.2185 0.00%
2025-04-29 0 0.227 0.225 0.230 0.227 0.227 6,095 1,382 0.2267 0.227 0.225 0.230 0.227 0.227 6,095 0.2267 0.00%
2025-04-28 0 0.227 0.227 0.230 0.227 0.235 1,764,750 405,805 0.2300 0.227 0.227 0.230 0.227 0.235 1,764,750 0.2300 -0.87%
2025-04-25 0 0.229 0.226 0.229 0.223 0.230 416,000 95,240 0.2289 0.229 0.226 0.229 0.223 0.230 416,000 0.2289 3.62%
2025-04-24 0 0.221 0.221 0.230 0.221 0.221 36,012 7,958 0.2210 0.221 0.221 0.230 0.221 0.221 36,012 0.2210 -0.90%
2025-04-23 0 0.223 0.223 0.228 0.217 0.230 310,230 68,645 0.2213 0.223 0.223 0.228 0.217 0.230 310,230 0.2213 2.76%
2025-04-22 0 0.217 0.217 0.221 - - 1,750 358 0.2046 0.217 0.217 0.221 - - 1,750 0.2046 0.00%
2025-04-17 0 0.217 0.214 0.219 0.217 0.219 64,000 13,952 0.2180 0.217 0.214 0.219 0.217 0.219 64,000 0.2180 -0.46%
2025-04-16 0 0.218 0.218 0.220 0.218 0.222 222,000 48,672 0.2192 0.218 0.218 0.220 0.218 0.222 222,000 0.2192 -0.91%
2025-04-15 0 0.220 0.217 0.222 0.214 0.230 1,405,680 307,617 0.2188 0.220 0.217 0.222 0.214 0.230 1,405,680 0.2188 -3.51%
2025-04-14 0 0.228 0.222 0.228 0.212 0.230 1,104,000 252,816 0.2290 0.228 0.222 0.228 0.212 0.230 1,104,000 0.2290 5.56%
2025-04-11 0 0.216 0.212 0.217 0.207 0.216 1,000,000 209,272 0.2093 0.216 0.212 0.217 0.207 0.216 1,000,000 0.2093 0.47%
2025-04-10 0 0.215 0.211 0.217 0.207 0.215 423,934 89,034 0.2100 0.215 0.211 0.217 0.207 0.215 423,934 0.2100 1.90%
2025-04-09 0 0.211 0.210 0.214 0.202 0.210 632,000 129,188 0.2044 0.211 0.210 0.214 0.202 0.210 632,000 0.2044 -0.47%
2025-04-08 0 0.212 0.209 0.213 0.206 0.215 142,000 29,698 0.2091 0.212 0.209 0.213 0.206 0.215 142,000 0.2091 1.92%
2025-04-07 0 0.208 0.208 0.216 0.208 0.236 3,216,716 704,138 0.2189 0.208 0.208 0.216 0.208 0.236 3,216,716 0.2189 -12.61%
2025-04-03 0 0.238 0.238 0.245 0.235 0.244 182,000 44,010 0.2418 0.238 0.238 0.245 0.235 0.244 182,000 0.2418 -2.46%
2025-04-02 0 0.244 0.244 0.250 0.244 0.250 39,500 9,744 0.2467 0.244 0.244 0.250 0.244 0.250 39,500 0.2467 -1.21%
2025-04-01 0 0.247 0.244 0.248 0.241 0.248 498,613 122,365 0.2454 0.247 0.244 0.248 0.241 0.248 498,613 0.2454 2.49%
2025-03-31 0 0.241 0.241 0.246 0.241 0.247 734,192 178,329 0.2429 0.241 0.241 0.246 0.241 0.247 734,192 0.2429 -3.60%
2025-03-28 0 0.250 0.246 0.255 0.240 0.250 354,000 87,930 0.2484 0.250 0.246 0.255 0.240 0.250 354,000 0.2484 0.40%
2025-03-27 0 0.249 0.247 0.249 0.240 0.250 618,118 153,325 0.2481 0.249 0.247 0.249 0.240 0.250 618,118 0.2481 -0.40%
2025-03-26 0 0.250 0.247 0.250 0.248 0.250 70,000 17,468 0.2495 0.250 0.247 0.250 0.248 0.250 70,000 0.2495 0.00%
2025-03-25 0 0.250 0.249 0.250 0.249 0.255 114,000 28,559 0.2505 0.250 0.249 0.250 0.249 0.255 114,000 0.2505 0.81%
2025-03-24 0 0.248 0.248 0.255 0.246 0.250 161,289 40,154 0.2490 0.248 0.248 0.255 0.246 0.250 161,289 0.2490 -0.40%
2025-03-21 0 0.249 0.247 0.250 0.245 0.250 87,866 21,766 0.2477 0.249 0.247 0.250 0.245 0.250 87,866 0.2477 0.40%
2025-03-20 0 0.248 0.247 0.255 0.244 0.255 1,270,927 314,021 0.2471 0.248 0.247 0.255 0.244 0.255 1,270,927 0.2471 1.22%
2025-03-19 0 0.245 0.244 0.248 0.245 0.255 1,769,846 439,728 0.2485 0.245 0.244 0.248 0.245 0.255 1,769,846 0.2485 -2.00%
2025-03-18 0 0.250 0.250 0.255 0.248 0.255 409,448 102,651 0.2507 0.250 0.250 0.255 0.248 0.255 409,448 0.2507 0.00%
2025-03-17 0 0.250 0.249 0.255 0.247 0.250 244,874 61,137 0.2497 0.250 0.249 0.255 0.247 0.250 244,874 0.2497 1.21%
2025-03-14 0 0.247 0.246 0.247 0.247 0.250 555,680 137,756 0.2479 0.247 0.246 0.247 0.247 0.250 555,680 0.2479 -1.20%
2025-03-13 0 0.250 0.250 0.255 0.250 0.250 178,000 44,500 0.2500 0.250 0.250 0.255 0.250 0.250 178,000 0.2500 0.00%
2025-03-12 0 0.250 0.250 0.255 0.250 0.255 830,771 207,695 0.2500 0.250 0.250 0.255 0.250 0.255 830,771 0.2500 -1.96%
2025-03-11 0 0.255 0.250 0.255 0.247 0.255 1,714,600 428,463 0.2499 0.255 0.250 0.255 0.247 0.255 1,714,600 0.2499 0.00%
2025-03-10 0 0.255 0.250 0.260 0.255 0.260 1,166,400 298,156 0.2556 0.255 0.250 0.260 0.255 0.260 1,166,400 0.2556 -1.92%
2025-03-07 0 0.260 0.260 0.265 0.255 0.265 771,486 201,821 0.2616 0.260 0.260 0.265 0.255 0.265 771,486 0.2616 0.00%
2025-03-06 0 0.260 0.260 0.265 0.255 0.260 781,322 202,049 0.2586 0.260 0.260 0.265 0.255 0.260 781,322 0.2586 1.96%
2025-03-05 0 0.255 0.255 0.265 0.255 0.265 292,737 75,678 0.2585 0.255 0.255 0.265 0.255 0.265 292,737 0.2585 -3.77%
2025-03-04 0 0.265 0.255 0.265 0.255 0.270 566,000 146,890 0.2595 0.265 0.255 0.265 0.255 0.270 566,000 0.2595 1.92%
2025-03-03 0 0.260 0.260 0.265 0.247 0.265 2,382,757 615,960 0.2585 0.260 0.260 0.265 0.247 0.265 2,382,757 0.2585 5.69%
2025-02-28 0 0.246 0.246 0.248 0.246 0.250 2,197,098 546,104 0.2486 0.246 0.246 0.248 0.246 0.250 2,197,098 0.2486 -1.60%
2025-02-27 0 0.250 0.249 0.250 0.238 0.255 3,790,600 946,110 0.2496 0.250 0.249 0.250 0.238 0.255 3,790,600 0.2496 5.93%
2025-02-26 0 0.236 0.236 0.239 0.233 0.240 2,600,800 608,846 0.2341 0.236 0.236 0.239 0.233 0.240 2,600,800 0.2341 0.85%
2025-02-25 0 0.234 0.234 0.236 0.230 0.235 1,918,973 446,803 0.2328 0.234 0.234 0.236 0.230 0.235 1,918,973 0.2328 0.00%
2025-02-24 0 0.234 0.234 0.236 0.231 0.240 2,002,826 473,238 0.2363 0.234 0.234 0.236 0.231 0.240 2,002,826 0.2363 3.54%
2025-02-21 0 0.226 0.226 0.230 0.226 0.226 77,750 17,564 0.2259 0.226 0.226 0.230 0.226 0.226 77,750 0.2259 0.44%
2025-02-20 0 0.225 0.225 0.230 0.224 0.230 3,150,200 709,032 0.2251 0.225 0.225 0.230 0.224 0.230 3,150,200 0.2251 -3.02%
2025-02-19 0 0.232 0.231 0.234 0.231 0.235 2,524,597 588,882 0.2333 0.232 0.231 0.234 0.231 0.235 2,524,597 0.2333 -1.69%
2025-02-18 0 0.236 0.232 0.236 0.231 0.236 1,216,446 285,156 0.2344 0.236 0.232 0.236 0.231 0.236 1,216,446 0.2344 0.00%
2025-02-17 0 0.236 0.232 0.236 0.230 0.238 980,692 230,064 0.2346 0.236 0.232 0.236 0.230 0.238 980,692 0.2346 0.85%
2025-02-14 0 0.234 0.231 0.234 0.230 0.237 686,000 158,542 0.2311 0.234 0.231 0.234 0.230 0.237 686,000 0.2311 1.30%
2025-02-13 0 0.231 0.231 0.236 0.231 0.238 741,998 173,416 0.2337 0.231 0.231 0.236 0.231 0.238 741,998 0.2337 -0.43%
2025-02-12 0 0.232 0.232 0.238 0.226 0.239 1,246,974 289,226 0.2319 0.232 0.232 0.238 0.226 0.239 1,246,974 0.2319 -1.28%
2025-02-11 0 0.235 0.234 0.235 0.230 0.235 731,200 168,806 0.2309 0.235 0.234 0.235 0.230 0.235 731,200 0.2309 -1.26%
2025-02-10 0 0.238 0.234 0.238 0.227 0.240 887,406 206,328 0.2325 0.238 0.234 0.238 0.227 0.240 887,406 0.2325 -0.83%
2025-02-07 0 0.240 0.236 0.240 0.223 0.241 2,903,400 672,219 0.2315 0.240 0.236 0.240 0.223 0.241 2,903,400 0.2315 -0.83%
2025-02-06 0 0.242 0.242 0.247 0.240 0.249 332,230 80,847 0.2433 0.242 0.242 0.247 0.240 0.249 332,230 0.2433 -1.22%
2025-02-05 0 0.245 0.243 0.245 0.243 0.255 147,426 36,569 0.2480 0.245 0.243 0.245 0.243 0.255 147,426 0.2480 0.41%
2025-02-04 0 0.244 0.244 0.249 - - 0 0 - 0.244 0.244 0.249 - - 0 - 0.00%
2025-02-03 0 0.244 0.244 0.249 0.244 0.244 44,461 10,845 0.2439 0.244 0.244 0.249 0.244 0.244 44,461 0.2439 -1.61%
2025-01-28 0 0.248 0.244 0.255 0.248 0.248 200,000 49,600 0.2480 0.248 0.244 0.255 0.248 0.248 200,000 0.2480 0.81%
2025-01-27 0 0.246 0.246 0.247 0.244 0.250 332,462 82,018 0.2467 0.246 0.246 0.247 0.244 0.250 332,462 0.2467 0.82%
2025-01-24 0 0.244 0.244 0.247 0.242 0.250 282,808 69,528 0.2458 0.244 0.244 0.247 0.242 0.250 282,808 0.2458 -2.40%
2025-01-23 0 0.250 0.247 0.250 0.245 0.255 250,000 62,954 0.2518 0.250 0.247 0.250 0.245 0.255 250,000 0.2518 -1.96%
2025-01-22 0 0.255 0.250 0.255 0.250 0.255 84,000 21,100 0.2512 0.255 0.250 0.255 0.250 0.255 84,000 0.2512 0.00%
2025-01-21 0 0.255 0.250 0.255 0.247 0.255 376,000 94,224 0.2506 0.255 0.250 0.255 0.247 0.255 376,000 0.2506 2.00%
2025-01-20 0 0.250 0.250 0.255 0.250 0.255 414,000 104,350 0.2521 0.250 0.250 0.255 0.250 0.255 414,000 0.2521 0.00%
2025-01-17 0 0.250 0.247 0.250 - - 0 0 - 0.250 0.247 0.250 - - 0 - 0.00%
2025-01-16 0 0.250 0.245 0.250 0.246 0.250 1,458,000 359,528 0.2466 0.250 0.245 0.250 0.246 0.250 1,458,000 0.2466 -1.96%
2025-01-15 0 0.255 0.250 0.255 0.250 0.260 749,713 190,062 0.2535 0.255 0.250 0.255 0.250 0.260 749,713 0.2535 -1.92%
2025-01-14 0 0.260 0.250 0.260 0.260 0.260 22,000 5,720 0.2600 0.260 0.250 0.260 0.260 0.260 22,000 0.2600 0.00%
2025-01-13 0 0.260 0.255 0.260 0.249 0.260 4,400,000 1,120,318 0.2546 0.260 0.255 0.260 0.249 0.260 4,400,000 0.2546 4.00%
2025-01-10 0 0.250 0.250 0.255 0.245 0.255 1,818,327 452,315 0.2488 0.250 0.250 0.255 0.245 0.255 1,818,327 0.2488 0.00%
2025-01-09 0 0.250 0.250 0.255 0.250 0.275 1,214,000 316,370 0.2606 0.250 0.250 0.255 0.250 0.275 1,214,000 0.2606 -3.85%
2025-01-08 0 0.260 0.255 0.260 0.260 0.270 694,000 181,290 0.2612 0.260 0.255 0.260 0.260 0.270 694,000 0.2612 -3.70%
2025-01-07 0 0.270 0.270 0.275 0.270 0.280 908,000 249,280 0.2745 0.270 0.270 0.275 0.270 0.280 908,000 0.2745 -5.26%
2025-01-06 0 0.285 0.280 0.285 0.285 0.295 694,577 198,125 0.2852 0.285 0.280 0.285 0.285 0.295 694,577 0.2852 0.00%
2025-01-03 0 0.285 0.285 0.290 0.270 0.290 744,346 209,639 0.2816 0.285 0.285 0.290 0.270 0.290 744,346 0.2816 -1.72%
2025-01-02 0 0.290 0.285 0.290 0.290 0.300 1,768,000 519,870 0.2940 0.290 0.285 0.290 0.290 0.300 1,768,000 0.2940 1.75%
2024-12-31 0 0.285 0.285 0.295 0.285 0.305 1,900,000 552,400 0.2907 0.285 0.285 0.295 0.285 0.305 1,900,000 0.2907 -6.56%
2024-12-30 0 0.305 0.305 0.310 0.248 0.310 7,867,621 2,238,702 0.2845 0.305 0.305 0.310 0.248 0.310 7,867,621 0.2845 12.96%
2024-12-27 0 0.270 0.250 0.270 0.255 0.270 208,000 55,370 0.2662 0.270 0.250 0.270 0.255 0.270 208,000 0.2662 5.88%
2024-12-24 0 0.255 0.248 0.255 0.250 0.255 10,000 2,510 0.2510 0.255 0.248 0.255 0.250 0.255 10,000 0.2510 2.00%
2024-12-23 0 0.250 0.248 0.255 0.248 0.255 358,000 90,546 0.2529 0.250 0.248 0.255 0.248 0.255 358,000 0.2529 0.81%
2024-12-20 0 0.248 0.240 0.248 0.230 0.248 88,212 20,982 0.2379 0.248 0.240 0.248 0.230 0.248 88,212 0.2379 -0.80%
2024-12-19 0 0.250 0.245 0.250 0.245 0.247 157,598 38,696 0.2455 0.250 0.245 0.250 0.245 0.247 157,598 0.2455 -1.96%
2024-12-18 0 0.255 0.247 0.255 0.255 0.255 74,000 18,530 0.2504 0.255 0.247 0.255 0.255 0.255 74,000 0.2504 0.00%
2024-12-17 0 0.255 0.246 0.255 0.246 0.255 7,385 1,828 0.2475 0.255 0.246 0.255 0.246 0.255 7,385 0.2475 2.00%
2024-12-16 0 0.250 0.246 0.250 0.246 0.255 65,173 16,367 0.2511 0.250 0.246 0.250 0.246 0.255 65,173 0.2511 0.40%
2024-12-13 0 0.249 0.244 0.249 0.240 0.249 60,446 14,784 0.2446 0.249 0.244 0.249 0.240 0.249 60,446 0.2446 -0.40%
2024-12-12 0 0.250 0.249 0.255 0.249 0.250 139,500 34,854 0.2498 0.250 0.249 0.255 0.249 0.250 139,500 0.2498 -3.85%
2024-12-11 0 0.260 0.250 0.260 0.255 0.260 380,000 98,250 0.2586 0.260 0.250 0.260 0.255 0.260 380,000 0.2586 4.84%
2024-12-10 0 0.248 0.248 0.255 0.248 0.255 84,000 20,946 0.2494 0.248 0.248 0.255 0.248 0.255 84,000 0.2494 -0.80%
2024-12-09 0 0.250 0.260 0.270 0.250 0.250 10,577 2,638 0.2494 0.250 0.260 0.270 0.250 0.250 10,577 0.2494 -1.96%
2024-12-06 0 0.255 0.255 0.260 0.255 0.260 54,461 14,010 0.2572 0.255 0.255 0.260 0.255 0.260 54,461 0.2572 0.00%
2024-12-05 0 0.255 0.249 0.255 - - 0 0 - 0.255 0.249 0.255 - - 0 - 0.00%
2024-12-04 0 0.255 0.250 0.255 0.248 0.255 208,346 51,905 0.2491 0.255 0.250 0.255 0.248 0.255 208,346 0.2491 2.00%
2024-12-03 0 0.250 0.249 0.255 - - 0 0 - 0.250 0.249 0.255 - - 0 - 0.00%
2024-12-02 0 0.250 0.250 0.255 0.246 0.250 18,000 4,484 0.2491 0.250 0.250 0.255 0.246 0.250 18,000 0.2491 -1.96%
2024-11-29 0 0.255 0.250 0.255 0.250 0.255 74,000 18,850 0.2547 0.255 0.250 0.255 0.250 0.255 74,000 0.2547 2.00%
2024-11-28 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.260 0.250 0.250 20,000 0.2500 -3.85%
2024-11-27 0 0.260 0.250 0.265 0.255 0.260 110,000 28,560 0.2596 0.260 0.250 0.265 0.255 0.260 110,000 0.2596 4.00%
2024-11-26 0 0.250 0.246 0.250 0.246 0.250 28,000 6,976 0.2491 0.250 0.246 0.250 0.246 0.250 28,000 0.2491 0.81%
2024-11-25 0 0.248 0.248 0.255 0.248 0.250 82,799 20,535 0.2480 0.248 0.248 0.255 0.248 0.250 82,799 0.2480 -0.80%
2024-11-22 0 0.250 0.250 0.255 0.250 0.250 79,865 19,955 0.2499 0.250 0.250 0.255 0.250 0.250 79,865 0.2499 -3.85%
2024-11-21 0 0.260 0.260 0.265 0.250 0.260 78,000 20,240 0.2595 0.260 0.260 0.265 0.250 0.260 78,000 0.2595 1.96%
2024-11-20 0 0.255 0.250 0.255 0.250 0.255 176,000 44,250 0.2514 0.255 0.250 0.255 0.250 0.255 176,000 0.2514 -1.92%
2024-11-19 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2024-11-18 0 0.260 0.255 0.265 0.255 0.260 170,885 44,373 0.2597 0.260 0.255 0.265 0.255 0.260 170,885 0.2597 0.00%
2024-11-15 0 0.260 0.260 0.275 0.260 0.260 10,567 2,741 0.2594 0.260 0.260 0.275 0.260 0.260 10,567 0.2594 0.00%
2024-11-14 0 0.260 0.260 0.275 0.250 0.270 143,230 37,785 0.2638 0.260 0.260 0.275 0.250 0.270 143,230 0.2638 -3.70%
2024-11-13 0 0.270 0.270 0.280 0.270 0.270 16,000 4,320 0.2700 0.270 0.270 0.280 0.270 0.270 16,000 0.2700 0.00%
2024-11-12 0 0.270 0.270 0.280 0.270 0.270 148,693 40,089 0.2696 0.270 0.270 0.280 0.270 0.270 148,693 0.2696 0.00%
2024-11-11 0 0.270 0.270 0.300 0.270 0.280 74,400 20,800 0.2796 0.270 0.270 0.300 0.270 0.280 74,400 0.2796 0.00%
2024-11-08 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2024-11-07 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 0.270 0.270 0.280 0.270 0.270 10,000 0.2700 -1.82%
2024-11-06 0 0.275 0.270 0.275 0.270 0.275 775,500 210,805 0.2718 0.275 0.270 0.275 0.270 0.275 775,500 0.2718 -1.79%
2024-11-05 0 0.280 0.275 0.280 0.275 0.280 398,000 110,950 0.2788 0.280 0.275 0.280 0.275 0.280 398,000 0.2788 0.00%
2024-11-04 0 0.280 0.270 0.280 0.270 0.280 403,057 112,798 0.2799 0.280 0.270 0.280 0.270 0.280 403,057 0.2799 1.82%
2024-11-01 0 0.275 0.275 0.285 - - 0 0 - 0.275 0.275 0.285 - - 0 - 0.00%
2024-10-31 0 0.275 0.275 0.285 0.270 0.285 16,000 4,450 0.2781 0.275 0.275 0.285 0.270 0.285 16,000 0.2781 1.85%
2024-10-30 0 0.270 0.270 0.280 0.270 0.270 9,172 2,453 0.2674 0.270 0.270 0.280 0.270 0.270 9,172 0.2674 -1.82%
2024-10-29 0 0.275 0.270 0.285 0.270 0.275 45,673 12,522 0.2742 0.275 0.270 0.285 0.270 0.275 45,673 0.2742 0.00%
2024-10-28 0 0.275 0.275 0.280 0.275 0.280 270,268 75,659 0.2799 0.275 0.275 0.280 0.275 0.280 270,268 0.2799 -3.51%
2024-10-25 0 0.285 0.275 0.320 0.275 0.285 1,782,000 481,480 0.2702 0.285 0.275 0.320 0.275 0.285 1,782,000 0.2702 3.64%
2024-10-24 0 0.275 0.275 0.280 0.275 0.280 288,000 79,900 0.2774 0.275 0.275 0.280 0.275 0.280 288,000 0.2774 -5.17%
2024-10-23 0 0.290 0.280 0.285 0.275 0.290 153,598 42,455 0.2764 0.290 0.280 0.285 0.275 0.290 153,598 0.2764 7.41%
2024-10-22 0 0.270 0.270 0.300 0.270 0.270 101,692 27,406 0.2695 0.270 0.270 0.300 0.270 0.270 101,692 0.2695 -1.82%
2024-10-21 0 0.275 0.275 0.290 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.290 0.275 0.275 10,000 0.2750 -5.17%
2024-10-18 0 0.290 0.290 0.305 0.275 0.290 360,115 99,870 0.2773 0.290 0.290 0.305 0.275 0.290 360,115 0.2773 7.41%
2024-10-17 0 0.270 0.270 0.295 0.270 0.270 88,442 23,830 0.2694 0.270 0.270 0.295 0.270 0.270 88,442 0.2694 -1.82%
2024-10-16 0 0.275 0.270 0.275 0.270 0.275 168,000 46,150 0.2747 0.275 0.270 0.275 0.270 0.275 168,000 0.2747 0.00%
2024-10-15 0 0.275 0.275 0.285 0.275 0.275 57,289 15,728 0.2745 0.275 0.275 0.285 0.275 0.275 57,289 0.2745 0.00%
2024-10-14 0 0.275 0.275 0.290 0.275 0.275 248,000 68,200 0.2750 0.275 0.275 0.290 0.275 0.275 248,000 0.2750 0.00%
2024-10-10 0 0.275 0.275 0.290 0.275 0.290 380,000 106,840 0.2812 0.275 0.275 0.290 0.275 0.290 380,000 0.2812 -1.79%
2024-10-09 0 0.280 0.275 0.280 0.265 0.285 1,788,000 495,360 0.2770 0.280 0.275 0.280 0.265 0.285 1,788,000 0.2770 -8.20%
2024-10-08 0 0.305 0.295 0.305 0.280 0.340 1,999,442 582,078 0.2911 0.305 0.295 0.305 0.280 0.340 1,999,442 0.2911 -1.61%
2024-10-07 0 0.310 0.310 0.335 0.280 0.390 3,259,123 1,063,979 0.3265 0.310 0.310 0.335 0.280 0.390 3,259,123 0.3265 14.81%
2024-10-04 0 0.270 0.265 0.270 0.245 0.275 3,893,596 1,009,926 0.2594 0.270 0.265 0.270 0.245 0.275 3,893,596 0.2594 9.31%
2024-10-03 0 0.247 0.246 0.247 0.242 0.248 560,000 137,566 0.2457 0.247 0.246 0.247 0.242 0.248 560,000 0.2457 0.41%
2024-10-02 0 0.246 0.246 0.247 0.235 0.250 1,617,745 386,229 0.2387 0.246 0.246 0.247 0.235 0.250 1,617,745 0.2387 1.23%
2024-09-30 0 0.243 0.234 0.243 0.231 0.244 616,316 144,458 0.2344 0.243 0.234 0.243 0.231 0.244 616,316 0.2344 3.40%
2024-09-27 0 0.235 0.232 0.235 0.230 0.240 1,473,284 345,811 0.2347 0.235 0.232 0.235 0.230 0.240 1,473,284 0.2347 3.07%
2024-09-26 0 0.228 0.228 0.234 0.228 0.231 475,627 108,549 0.2282 0.228 0.228 0.234 0.228 0.231 475,627 0.2282 -0.87%
2024-09-25 0 0.230 0.226 0.230 0.225 0.231 221,114 50,732 0.2294 0.230 0.226 0.230 0.225 0.231 221,114 0.2294 -0.43%
2024-09-24 0 0.231 0.231 0.232 0.210 0.231 680,519 154,457 0.2270 0.231 0.231 0.232 0.210 0.231 680,519 0.2270 0.00%
2024-09-23 0 0.231 0.231 0.235 0.230 0.236 103,618 23,848 0.2302 0.231 0.231 0.235 0.230 0.236 103,618 0.2302 -1.70%
2024-09-20 0 0.235 0.232 0.236 0.231 0.239 316,310 73,911 0.2337 0.235 0.232 0.236 0.231 0.239 316,310 0.2337 0.00%
2024-09-19 0 0.235 0.235 0.243 0.235 0.236 127,774 29,993 0.2347 0.235 0.235 0.243 0.235 0.236 127,774 0.2347 -0.42%
2024-09-17 0 0.236 0.236 0.245 0.235 0.240 119,466 28,093 0.2352 0.236 0.236 0.245 0.235 0.240 119,466 0.2352 0.43%
2024-09-16 0 0.235 0.236 0.240 0.235 0.240 324,000 77,012 0.2377 0.235 0.236 0.240 0.235 0.240 324,000 0.2377 -2.08%
2024-09-13 0 0.240 0.240 0.245 0.240 0.244 92,000 22,088 0.2401 0.240 0.240 0.245 0.240 0.244 92,000 0.2401 -2.04%
2024-09-12 0 0.245 0.235 0.245 - - 0 0 - 0.245 0.235 0.245 - - 0 - 0.00%
2024-09-11 0 0.245 0.236 0.245 0.235 0.245 24,000 5,694 0.2373 0.245 0.236 0.245 0.235 0.245 24,000 0.2373 2.08%
2024-09-10 0 0.240 0.240 0.246 0.240 0.240 6,230 1,492 0.2395 0.240 0.240 0.246 0.240 0.240 6,230 0.2395 -0.83%
2024-09-09 0 0.242 0.240 0.245 0.240 0.242 238,577 57,469 0.2409 0.242 0.240 0.245 0.240 0.242 238,577 0.2409 0.00%
2024-09-05 0 0.242 0.242 0.246 0.242 0.246 220,250 53,415 0.2425 0.242 0.242 0.246 0.242 0.246 220,250 0.2425 0.00%
2024-09-04 0 0.242 0.242 0.246 0.242 0.242 2,000 484 0.2420 0.242 0.242 0.246 0.242 0.242 2,000 0.2420 0.00%
2024-09-03 0 0.242 0.240 0.246 - - 0 0 - 0.242 0.240 0.246 - - 0 - 0.00%
2024-09-02 0 0.242 0.241 0.246 - - 0 0 - 0.242 0.241 0.246 - - 0 - 0.00%
2024-08-30 0 0.242 0.240 0.246 0.241 0.242 648,000 156,746 0.2419 0.242 0.240 0.246 0.241 0.242 648,000 0.2419 0.00%
2024-08-29 0 0.242 0.242 0.246 0.242 0.242 3,510 840 0.2393 0.242 0.242 0.246 0.242 0.242 3,510 0.2393 -1.63%
2024-08-28 0 0.246 0.243 0.246 - - 0 0 - 0.246 0.243 0.246 - - 0 - 0.00%
2024-08-27 0 0.246 0.243 0.246 0.246 0.249 177,692 43,863 0.2468 0.246 0.243 0.246 0.246 0.249 177,692 0.2468 -0.40%
2024-08-26 0 0.247 0.242 0.247 0.247 0.247 10,115 2,493 0.2465 0.247 0.242 0.247 0.247 0.247 10,115 0.2465 0.00%
2024-08-23 0 0.247 0.245 0.248 0.246 0.247 156,000 38,420 0.2463 0.247 0.245 0.248 0.246 0.247 156,000 0.2463 -0.40%
2024-08-22 0 0.248 0.245 0.248 0.249 0.249 10,000 2,490 0.2490 0.248 0.245 0.248 0.249 0.249 10,000 0.2490 -0.80%
2024-08-21 0 0.250 0.245 0.249 0.245 0.250 168,230 42,034 0.2499 0.250 0.245 0.249 0.245 0.250 168,230 0.2499 0.00%
2024-08-20 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2024-08-19 0 0.250 0.247 0.250 0.250 0.250 456,000 114,000 0.2500 0.250 0.247 0.250 0.250 0.250 456,000 0.2500 -3.85%
2024-08-16 0 0.260 0.255 0.260 0.250 0.260 403,692 103,596 0.2566 0.260 0.255 0.260 0.250 0.260 403,692 0.2566 0.00%
2024-08-15 0 0.260 0.250 0.260 0.255 0.260 204,000 52,770 0.2587 0.260 0.250 0.260 0.255 0.260 204,000 0.2587 4.00%
2024-08-14 0 0.250 0.250 0.255 0.250 0.250 10,000 2,500 0.2500 0.250 0.250 0.255 0.250 0.250 10,000 0.2500 -1.96%
2024-08-13 0 0.255 0.250 0.255 0.250 0.255 12,116 3,077 0.2540 0.255 0.250 0.255 0.250 0.255 12,116 0.2540 2.00%
2024-08-12 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2024-08-09 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2024-08-08 0 0.250 0.250 0.255 0.250 0.250 52,000 13,000 0.2500 0.250 0.250 0.255 0.250 0.250 52,000 0.2500 -1.96%
2024-08-07 0 0.255 0.250 0.255 0.250 0.255 82,000 20,720 0.2527 0.255 0.250 0.255 0.250 0.255 82,000 0.2527 0.00%
2024-08-06 0 0.255 0.245 0.260 0.255 0.255 12,000 3,060 0.2550 0.255 0.245 0.260 0.255 0.255 12,000 0.2550 0.00%
2024-08-05 0 0.255 0.241 0.255 0.250 0.255 70,000 17,800 0.2543 0.255 0.241 0.255 0.250 0.255 70,000 0.2543 0.00%
2024-08-02 0 0.255 0.255 0.260 0.255 0.255 18,000 4,590 0.2550 0.255 0.255 0.260 0.255 0.255 18,000 0.2550 0.00%
2024-08-01 0 0.255 0.249 0.255 0.250 0.255 104,000 26,490 0.2547 0.255 0.249 0.255 0.250 0.255 104,000 0.2547 2.41%
2024-07-31 0 0.249 0.242 0.249 0.241 0.255 142,000 35,346 0.2489 0.249 0.242 0.249 0.241 0.255 142,000 0.2489 -2.35%
2024-07-30 0 0.255 0.250 0.255 0.250 0.255 362,000 91,860 0.2538 0.255 0.250 0.255 0.250 0.255 362,000 0.2538 2.00%
2024-07-29 0 0.250 0.250 0.260 0.250 0.260 569,692 145,409 0.2552 0.250 0.250 0.260 0.250 0.260 569,692 0.2552 -3.85%
2024-07-26 0 0.260 0.250 0.260 0.255 0.260 110,000 28,580 0.2598 0.260 0.250 0.260 0.255 0.260 110,000 0.2598 0.00%
2024-07-25 0 0.260 0.260 0.270 0.260 0.270 152,000 40,470 0.2663 0.260 0.260 0.270 0.260 0.270 152,000 0.2663 -5.45%
2024-07-24 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2024-07-23 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2024-07-22 0 0.275 0.265 0.275 0.270 0.275 30,000 8,210 0.2737 0.275 0.265 0.275 0.270 0.275 30,000 0.2737 3.77%
2024-07-19 0 0.265 0.265 0.270 0.260 0.270 115,000 30,670 0.2667 0.265 0.265 0.270 0.260 0.270 115,000 0.2667 -5.36%
2024-07-18 0 0.280 0.270 0.280 0.270 0.280 36,000 10,060 0.2794 0.280 0.270 0.280 0.270 0.280 36,000 0.2794 1.82%
2024-07-17 0 0.275 0.270 0.275 0.270 0.280 22,491 6,133 0.2727 0.275 0.270 0.275 0.270 0.280 22,491 0.2727 -1.79%
2024-07-16 0 0.280 0.270 0.285 0.270 0.280 37,634 10,185 0.2706 0.280 0.270 0.285 0.270 0.280 37,634 0.2706 1.82%
2024-07-15 0 0.275 0.270 0.285 0.275 0.275 20,000 5,500 0.2750 0.275 0.270 0.285 0.275 0.275 20,000 0.2750 0.00%
2024-07-12 0 0.275 0.270 0.275 0.270 0.285 94,154 26,239 0.2787 0.275 0.270 0.275 0.270 0.285 94,154 0.2787 0.00%
2024-07-11 0 0.275 0.275 0.290 0.275 0.275 46,536 12,750 0.2740 0.275 0.275 0.290 0.275 0.275 46,536 0.2740 -1.79%
2024-07-10 0 0.280 0.275 0.280 0.280 0.285 24,000 6,820 0.2842 0.280 0.275 0.280 0.280 0.285 24,000 0.2842 -1.75%
2024-07-09 0 0.285 0.285 0.290 0.285 0.285 42,539 12,115 0.2848 0.285 0.285 0.290 0.285 0.285 42,539 0.2848 0.00%
2024-07-08 0 0.285 0.285 0.290 0.285 0.285 20,000 5,700 0.2850 0.285 0.285 0.290 0.285 0.285 20,000 0.2850 0.00%
2024-07-05 0 0.285 0.285 0.295 0.285 0.285 20,000 5,700 0.2850 0.285 0.285 0.295 0.285 0.285 20,000 0.2850 -3.39%
2024-07-04 0 0.295 0.285 0.300 0.280 0.295 44,000 12,890 0.2930 0.295 0.285 0.300 0.280 0.295 44,000 0.2930 5.36%
2024-07-03 0 0.280 0.275 0.290 0.280 0.280 60,115 16,829 0.2799 0.280 0.275 0.290 0.280 0.280 60,115 0.2799 0.00%
2024-07-02 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.290 0.280 0.280 40,000 0.2800 -1.75%
2024-06-28 0 0.285 0.285 0.290 0.285 0.285 4,000 1,140 0.2850 0.285 0.285 0.290 0.285 0.285 4,000 0.2850 0.00%
2024-06-27 0 0.285 0.285 0.300 0.285 0.295 44,000 12,560 0.2855 0.285 0.285 0.300 0.285 0.295 44,000 0.2855 -1.72%
2024-06-26 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2024-06-25 0 0.290 0.285 0.290 - - 846 219 0.2589 0.290 0.285 0.290 - - 846 0.2589 0.00%
2024-06-24 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2024-06-21 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2024-06-20 0 0.290 0.285 0.290 0.290 0.300 50,000 14,900 0.2980 0.290 0.285 0.290 0.290 0.300 50,000 0.2980 1.75%
2024-06-19 0 0.285 0.285 0.300 0.285 0.295 62,000 18,000 0.2903 0.285 0.285 0.300 0.285 0.295 62,000 0.2903 -1.72%
2024-06-18 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2024-06-17 0 0.290 0.285 0.295 0.290 0.290 26,000 7,540 0.2900 0.290 0.285 0.295 0.290 0.290 26,000 0.2900 0.00%
2024-06-14 0 0.290 0.290 0.295 0.285 0.290 24,736 7,117 0.2877 0.290 0.290 0.295 0.285 0.290 24,736 0.2877 0.00%
2024-06-13 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2024-06-12 0 0.290 0.290 0.300 0.285 0.290 11,057 3,165 0.2862 0.290 0.290 0.300 0.285 0.290 11,057 0.2862 0.00%
2024-06-11 0 0.290 0.285 0.295 0.285 0.290 12,000 3,430 0.2858 0.290 0.285 0.295 0.285 0.290 12,000 0.2858 -0.00%
2024-06-07 0 0.300 0.300 0.320 0.300 0.305 60,000 18,140 0.3023 0.290 0.290 0.309 0.290 0.295 62,069 0.2923 -1.64%
2024-06-06 0 0.305 0.300 0.315 0.300 0.305 24,000 7,250 0.3021 0.295 0.290 0.304 0.290 0.295 24,828 0.2920 0.00%
2024-06-05 0 0.305 0.305 0.310 0.305 0.310 16,000 4,900 0.3063 0.295 0.295 0.300 0.295 0.300 16,552 0.2960 -3.17%
2024-06-04 0 0.315 0.310 0.315 0.315 0.315 32,000 10,080 0.3150 0.304 0.300 0.304 0.304 0.304 33,103 0.3045 0.00%
2024-06-03 0 0.315 0.315 0.325 0.315 0.315 2,000 630 0.3150 0.304 0.304 0.314 0.304 0.304 2,069 0.3045 -3.08%
2024-05-31 0 0.325 0.315 0.340 0.340 0.340 3,269 1,060 0.3243 0.314 0.304 0.329 0.329 0.329 3,382 0.3134 0.00%
2024-05-30 0 0.325 0.325 0.330 0.315 0.325 24,230 7,689 0.3173 0.314 0.314 0.319 0.304 0.314 25,066 0.3068 1.56%
2024-05-29 0 0.320 0.320 0.335 0.315 0.340 948,000 317,740 0.3352 0.309 0.309 0.324 0.304 0.329 980,690 0.3240 -1.54%
2024-05-28 0 0.325 0.310 0.325 0.305 0.325 924,153 294,255 0.3184 0.314 0.300 0.314 0.295 0.314 956,020 0.3078 8.33%
2024-05-27 0 0.300 0.295 0.305 0.300 0.300 16,000 4,800 0.3000 0.290 0.285 0.295 0.290 0.290 16,552 0.2900 3.45%
2024-05-24 0 0.290 0.285 0.295 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2024-05-23 0 0.290 0.285 0.290 0.290 0.300 100,000 29,140 0.2914 0.280 0.275 0.280 0.280 0.290 103,448 0.2817 -3.33%
2024-05-22 0 0.300 0.290 0.300 0.290 0.310 68,097 20,513 0.3012 0.290 0.280 0.290 0.280 0.300 70,445 0.2912 1.69%
2024-05-21 0 0.295 0.285 0.310 - - 0 0 - 0.285 0.275 0.300 - - 0 - 0.00%
2024-05-20 0 0.295 0.290 0.295 0.280 0.295 450,000 131,360 0.2919 0.285 0.280 0.285 0.271 0.285 465,517 0.2822 1.72%
2024-05-17 0 0.290 0.290 0.300 0.280 0.305 1,558,000 442,960 0.2843 0.280 0.280 0.290 0.271 0.295 1,611,724 0.2748 -3.33%
2024-05-16 0 0.300 0.280 0.300 0.270 0.300 193,000 57,160 0.2962 0.290 0.271 0.290 0.261 0.290 199,655 0.2863 9.09%
2024-05-14 0 0.275 0.270 0.290 0.275 0.290 254,320 70,966 0.2790 0.266 0.261 0.280 0.266 0.280 263,090 0.2697 -1.79%
2024-05-13 0 0.280 0.280 0.295 0.275 0.295 336,562 95,766 0.2845 0.271 0.271 0.285 0.266 0.285 348,168 0.2751 1.82%
2024-05-10 0 0.275 0.265 0.275 0.255 0.275 965,230 249,684 0.2587 0.266 0.256 0.266 0.246 0.266 998,514 0.2501 5.77%
2024-05-09 0 0.260 0.255 0.260 0.255 0.265 2,388,000 625,360 0.2619 0.251 0.246 0.251 0.246 0.256 2,470,345 0.2531 -1.89%
2024-05-08 0 0.265 0.260 0.265 0.255 0.270 744,000 196,480 0.2641 0.256 0.251 0.256 0.246 0.261 769,655 0.2553 -3.64%
2024-05-07 0 0.275 0.275 0.290 0.270 0.290 84,076 22,717 0.2702 0.266 0.266 0.280 0.261 0.280 86,975 0.2612 0.00%
2024-05-06 0 0.275 0.265 0.295 - - 0 0 - 0.266 0.256 0.285 - - 0 - 0.00%
2024-05-03 0 0.275 0.270 0.290 - - 0 0 - 0.266 0.261 0.280 - - 0 - 0.00%
2024-05-02 0 0.275 0.275 0.290 0.270 0.270 14,000 3,780 0.2700 0.266 0.266 0.280 0.261 0.261 14,483 0.2610 0.00%
2024-04-30 0 0.275 0.275 0.295 0.270 0.280 10,577 2,887 0.2730 0.266 0.266 0.285 0.261 0.271 10,942 0.2639 -3.51%
2024-04-29 0 0.285 0.285 0.290 0.285 0.290 502,000 143,550 0.2860 0.275 0.275 0.280 0.275 0.280 519,310 0.2764 0.00%
2024-04-26 0 0.285 0.280 0.285 0.260 0.310 400,000 112,240 0.2806 0.275 0.271 0.275 0.251 0.300 413,793 0.2712 3.64%
2024-04-25 0 0.275 0.275 0.280 0.270 0.305 326,500 91,417 0.2800 0.266 0.266 0.271 0.261 0.295 337,759 0.2707 -1.79%
2024-04-24 0 0.280 0.280 0.300 0.270 0.280 954,000 266,700 0.2796 0.271 0.271 0.290 0.261 0.271 986,897 0.2702 1.82%
2024-04-23 0 0.275 0.265 0.280 0.260 0.275 57,683 15,410 0.2671 0.266 0.256 0.271 0.251 0.266 59,672 0.2582 0.00%
2024-04-22 0 0.275 0.270 0.275 0.255 0.280 220,000 58,820 0.2674 0.266 0.261 0.266 0.246 0.271 227,586 0.2585 1.85%
2024-04-19 0 0.270 0.260 0.275 - - 0 0 - 0.261 0.251 0.266 - - 0 - 0.00%
2024-04-18 0 0.270 0.265 0.275 0.265 0.280 73,733 20,123 0.2729 0.261 0.256 0.266 0.256 0.271 76,276 0.2638 1.89%
2024-04-17 0 0.265 0.265 0.275 0.260 0.280 428,000 116,130 0.2713 0.256 0.256 0.266 0.251 0.271 442,759 0.2623 -7.02%
2024-04-16 0 0.285 0.285 0.290 0.285 0.285 10,000 2,850 0.2850 0.275 0.275 0.280 0.275 0.275 10,345 0.2755 -1.72%
2024-04-15 0 0.290 0.285 0.290 0.290 0.290 52,000 15,080 0.2900 0.280 0.275 0.280 0.280 0.280 53,793 0.2803 0.00%
2024-04-12 0 0.290 0.290 0.295 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2024-04-11 0 0.290 0.290 0.295 - - 94 26 0.2766 0.280 0.280 0.285 - - 97 0.2674 0.00%
2024-04-10 0 0.290 0.290 0.295 0.280 0.295 156,100 44,586 0.2856 0.280 0.280 0.285 0.271 0.285 161,483 0.2761 -4.92%
2024-04-09 0 0.305 0.285 0.310 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2024-04-08 0 0.305 0.285 0.305 0.305 0.305 2,000 610 0.3050 0.295 0.275 0.295 0.295 0.295 2,069 0.2948 1.67%
2024-04-05 0 0.300 0.295 0.300 0.300 0.330 136,000 42,050 0.3092 0.290 0.285 0.290 0.290 0.319 140,690 0.2989 -1.64%
2024-04-03 0 0.305 0.285 0.305 0.310 0.310 2,000 620 0.3100 0.295 0.275 0.295 0.300 0.300 2,069 0.2997 7.02%
2024-04-02 0 0.285 0.285 0.305 0.285 0.315 11,384 3,390 0.2978 0.275 0.275 0.295 0.275 0.304 11,777 0.2879 -5.00%
2024-03-28 0 0.300 0.280 0.305 0.300 0.300 4,000 1,200 0.3000 0.290 0.271 0.295 0.290 0.290 4,138 0.2900 0.00%
2024-03-27 0 0.300 0.285 0.300 0.280 0.300 6,640 1,886 0.2840 0.290 0.275 0.290 0.271 0.290 6,869 0.2746 3.45%
2024-03-26 0 0.290 0.290 0.305 0.285 0.285 6,116 1,821 0.2977 0.280 0.280 0.295 0.275 0.275 6,327 0.2878 -1.69%
2024-03-25 0 0.295 0.295 0.305 0.295 0.300 303,692 89,565 0.2949 0.285 0.285 0.295 0.285 0.290 314,164 0.2851 -1.67%
2024-03-22 0 0.300 0.295 0.315 - - 0 0 - 0.290 0.285 0.304 - - 0 - 0.00%
2024-03-21 0 0.300 0.295 0.300 0.300 0.300 100,346 30,093 0.2999 0.290 0.285 0.290 0.290 0.290 103,806 0.2899 0.00%
2024-03-20 0 0.300 0.300 0.315 0.295 0.295 10,000 2,950 0.2950 0.290 0.290 0.304 0.285 0.285 10,345 0.2852 -1.64%
2024-03-19 0 0.305 0.295 0.305 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2024-03-18 0 0.305 0.295 0.315 - - 0 0 - 0.295 0.285 0.304 - - 0 - 0.00%
2024-03-15 0 0.305 0.295 0.315 - - 0 0 - 0.295 0.285 0.304 - - 0 - 0.00%
2024-03-14 0 0.305 0.305 0.310 0.305 0.310 8,231 2,526 0.3069 0.295 0.295 0.300 0.295 0.300 8,515 0.2967 1.67%
2024-03-13 0 0.300 0.295 0.310 0.300 0.300 120,000 36,000 0.3000 0.290 0.285 0.300 0.290 0.290 124,138 0.2900 -1.64%
2024-03-12 0 0.305 0.305 0.320 0.305 0.305 52,000 15,870 0.3052 0.295 0.295 0.309 0.295 0.295 53,793 0.2950 5.17%
2024-03-11 0 0.290 0.290 0.315 0.290 0.290 10,000 2,900 0.2900 0.280 0.280 0.304 0.280 0.280 10,345 0.2803 -1.69%
2024-03-08 0 0.295 0.295 0.305 0.295 0.305 61,422 18,412 0.2998 0.285 0.285 0.295 0.285 0.295 63,540 0.2898 1.72%
2024-03-07 0 0.290 0.290 0.305 0.290 0.290 107,774 31,218 0.2897 0.280 0.280 0.295 0.280 0.280 111,490 0.2800 0.00%
2024-03-06 0 0.290 0.290 0.305 0.290 0.290 10,000 2,900 0.2900 0.280 0.280 0.295 0.280 0.280 10,345 0.2803 0.00%
2024-03-05 0 0.290 0.290 0.310 - - 0 0 - 0.280 0.280 0.300 - - 0 - 1.75%
2024-03-04 0 0.285 0.285 0.305 0.285 0.285 6,344 1,802 0.2840 0.275 0.275 0.295 0.275 0.275 6,563 0.2746 0.00%
2024-03-01 0 0.285 0.280 0.310 - - 0 0 - 0.275 0.271 0.300 - - 0 - 0.00%
2024-02-29 0 0.285 0.285 0.300 0.285 0.285 47,600 13,518 0.2840 0.275 0.275 0.290 0.275 0.275 49,241 0.2745 0.00%
2024-02-28 0 0.285 0.285 0.310 0.280 0.280 2,730 757 0.2773 0.275 0.275 0.300 0.271 0.271 2,824 0.2680 -6.56%
2024-02-27 0 0.305 0.290 0.305 0.280 0.310 149,288 42,032 0.2815 0.295 0.280 0.295 0.271 0.300 154,436 0.2722 5.17%
2024-02-26 0 0.290 0.280 0.290 - - 0 0 - 0.280 0.271 0.280 - - 0 - -1.69%
2024-02-23 0 0.295 0.285 0.295 - - 1,058 285 0.2694 0.285 0.275 0.285 - - 1,094 0.2604 0.00%
2024-02-22 0 0.295 0.275 0.310 - - 0 0 - 0.285 0.266 0.300 - - 0 - 0.00%
2024-02-21 0 0.295 0.295 0.300 0.270 0.295 44,000 12,590 0.2861 0.285 0.285 0.290 0.261 0.285 45,517 0.2766 0.00%
2024-02-20 0 0.295 0.285 0.315 0.275 0.295 60,000 17,660 0.2943 0.285 0.275 0.304 0.266 0.285 62,069 0.2845 7.27%
2024-02-19 0 0.275 0.270 0.290 - - 0 0 - 0.266 0.261 0.280 - - 0 - 0.00%
2024-02-16 0 0.275 0.275 0.290 0.270 0.280 62,115 16,959 0.2730 0.266 0.266 0.280 0.261 0.271 64,257 0.2639 -3.51%
2024-02-15 0 0.285 0.270 0.285 0.285 0.285 2,000 570 0.2850 0.275 0.261 0.275 0.275 0.275 2,069 0.2755 0.00%
2024-02-14 0 0.285 0.275 0.295 0.270 0.285 216,000 58,350 0.2701 0.275 0.266 0.285 0.261 0.275 223,448 0.2611 -6.56%
2024-02-09 0 0.305 0.285 0.310 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2024-02-08 0 0.305 0.285 0.305 0.295 0.315 8,000 2,440 0.3050 0.295 0.275 0.295 0.285 0.304 8,276 0.2948 8.93%
2024-02-07 0 0.280 0.280 0.295 0.280 0.280 6,000 1,680 0.2800 0.271 0.271 0.285 0.271 0.271 6,207 0.2707 0.00%
2024-02-06 0 0.280 0.280 0.295 0.280 0.280 170,500 47,732 0.2800 0.271 0.271 0.285 0.271 0.271 176,379 0.2706 1.82%
2024-02-05 0 0.275 0.275 0.290 0.275 0.280 19,520 5,385 0.2759 0.266 0.266 0.280 0.266 0.271 20,193 0.2667 -5.17%
2024-02-02 0 0.290 0.275 0.290 0.255 0.290 325,155 93,728 0.2883 0.280 0.266 0.280 0.246 0.280 336,367 0.2786 3.57%
2024-02-01 0 0.280 0.280 0.300 0.280 0.300 42,000 12,560 0.2990 0.271 0.271 0.290 0.271 0.290 43,448 0.2891 0.00%
2024-01-31 0 0.280 0.270 0.300 - - 0 0 - 0.271 0.261 0.290 - - 0 - 0.00%
2024-01-30 0 0.280 0.270 0.295 0.280 0.280 6,000 1,680 0.2800 0.271 0.261 0.285 0.271 0.271 6,207 0.2707 -3.45%
2024-01-29 0 0.290 0.285 0.290 0.280 0.310 127,154 37,065 0.2915 0.280 0.275 0.280 0.271 0.300 131,539 0.2818 -1.69%
2024-01-26 0 0.295 0.280 0.295 0.290 0.295 6,000 1,750 0.2917 0.285 0.271 0.285 0.280 0.285 6,207 0.2819 3.51%
2024-01-25 0 0.285 0.280 0.285 0.250 0.285 5,019,000 1,293,032 0.2576 0.275 0.271 0.275 0.242 0.275 5,192,069 0.2490 -5.00%
2024-01-24 0 0.300 0.285 0.300 0.300 0.325 1,318,000 396,180 0.3006 0.290 0.275 0.290 0.290 0.314 1,363,448 0.2906 0.00%
2024-01-23 0 0.300 0.295 0.300 0.295 0.325 246,000 76,670 0.3117 0.290 0.285 0.290 0.285 0.314 254,483 0.3013 -13.04%
2024-01-22 0 0.345 0.345 0.360 0.345 0.355 16,000 5,540 0.3463 0.333 0.333 0.348 0.333 0.343 16,552 0.3347 0.00%
2024-01-19 0 0.345 0.335 0.345 0.335 0.360 900,510 310,090 0.3443 0.333 0.324 0.333 0.324 0.348 931,562 0.3329 2.99%
2024-01-18 0 0.335 0.320 0.335 0.305 0.335 52,980 17,254 0.3257 0.324 0.309 0.324 0.295 0.324 54,807 0.3148 4.69%
2024-01-17 0 0.320 0.320 0.325 0.315 0.315 10,577 3,317 0.3136 0.309 0.309 0.314 0.304 0.304 10,942 0.3032 0.00%
2024-01-16 0 0.320 0.320 0.330 0.300 0.360 452,000 152,840 0.3381 0.309 0.309 0.319 0.290 0.348 467,586 0.3269 -1.54%
2024-01-15 0 0.325 0.325 0.335 0.320 0.335 32,000 10,340 0.3231 0.314 0.314 0.324 0.309 0.324 33,103 0.3124 0.00%
2024-01-12 0 0.325 0.320 0.325 - - 1,057 322 0.3046 0.314 0.309 0.314 - - 1,093 0.2945 0.00%
2024-01-11 0 0.325 0.325 0.340 - - 0 0 - 0.314 0.314 0.329 - - 0 - 1.56%
2024-01-10 0 0.320 0.320 0.350 0.320 0.325 22,000 7,110 0.3232 0.309 0.309 0.338 0.309 0.314 22,759 0.3124 -3.03%
2024-01-09 0 0.330 0.325 0.330 0.330 0.360 30,000 9,960 0.3320 0.319 0.314 0.319 0.319 0.348 31,034 0.3209 -8.33%
2024-01-08 0 0.360 0.340 0.360 0.345 0.360 10,000 3,540 0.3540 0.348 0.329 0.348 0.333 0.348 10,345 0.3422 5.88%
2024-01-05 0 0.340 0.340 0.355 0.330 0.360 340,378 117,652 0.3457 0.329 0.329 0.343 0.319 0.348 352,115 0.3341 1.49%
2024-01-04 0 0.335 0.335 0.340 0.325 0.335 72,327 23,891 0.3303 0.324 0.324 0.329 0.314 0.324 74,821 0.3193 0.00%
2024-01-03 0 0.335 0.325 0.335 0.325 0.335 50,000 16,290 0.3258 0.324 0.314 0.324 0.314 0.324 51,724 0.3149 4.69%
2024-01-02 0 0.320 0.320 0.335 0.320 0.320 4,000 1,280 0.3200 0.309 0.309 0.324 0.309 0.309 4,138 0.3093 0.00%
2023-12-29 0 0.320 0.320 0.330 0.300 0.335 194,000 60,650 0.3126 0.309 0.309 0.319 0.290 0.324 200,690 0.3022 -3.03%
2023-12-28 0 0.330 0.330 0.335 0.330 0.330 9,155 2,998 0.3275 0.319 0.319 0.324 0.319 0.319 9,471 0.3166 1.54%
2023-12-27 0 0.325 0.320 0.335 - - 0 0 - 0.314 0.309 0.324 - - 0 - 0.00%
2023-12-22 0 0.325 0.325 0.335 0.325 0.325 40,000 13,000 0.3250 0.314 0.314 0.324 0.314 0.314 41,379 0.3142 0.00%
2023-12-21 0 0.325 0.320 0.335 - - 0 0 - 0.314 0.309 0.324 - - 0 - 0.00%
2023-12-20 0 0.325 0.325 0.330 0.320 0.325 39,142 12,629 0.3226 0.314 0.314 0.319 0.309 0.314 40,492 0.3119 -1.52%
2023-12-19 0 0.330 0.320 0.335 0.330 0.330 254,000 83,820 0.3300 0.319 0.309 0.324 0.319 0.319 262,759 0.3190 -1.49%
2023-12-18 0 0.335 0.320 0.335 0.320 0.335 14,000 4,620 0.3300 0.324 0.309 0.324 0.309 0.324 14,483 0.3190 0.00%
2023-12-15 0 0.335 0.320 0.335 0.320 0.335 30,577 9,970 0.3261 0.324 0.309 0.324 0.309 0.324 31,631 0.3152 3.08%
2023-12-14 0 0.325 0.325 0.335 0.320 0.320 6,328 2,020 0.3192 0.314 0.314 0.324 0.309 0.309 6,546 0.3086 -1.52%
2023-12-13 0 0.330 0.320 0.340 - - 0 0 - 0.319 0.309 0.329 - - 0 - 0.00%
2023-12-12 0 0.330 0.320 0.335 - - 0 0 - 0.319 0.309 0.324 - - 0 - 0.00%
2023-12-11 0 0.330 0.320 0.330 0.330 0.330 104,577 34,498 0.3299 0.319 0.309 0.319 0.319 0.319 108,183 0.3189 1.54%
2023-12-08 0 0.325 0.320 0.325 0.320 0.330 41,923 13,715 0.3271 0.314 0.309 0.314 0.309 0.319 43,369 0.3162 -1.52%
2023-12-07 0 0.330 0.320 0.330 0.325 0.330 92,838 30,252 0.3259 0.319 0.309 0.319 0.314 0.319 96,039 0.3150 1.54%
2023-12-06 0 0.325 0.320 0.330 - - 0 0 - 0.314 0.309 0.319 - - 0 - 0.00%
2023-12-05 0 0.325 0.320 0.330 - - 0 0 - 0.314 0.309 0.319 - - 0 - 0.00%
2023-12-04 0 0.325 0.320 0.325 0.320 0.330 42,000 13,610 0.3240 0.314 0.309 0.314 0.309 0.319 43,448 0.3132 -1.52%
2023-12-01 0 0.330 0.330 0.340 0.330 0.335 32,000 10,680 0.3338 0.319 0.319 0.329 0.319 0.324 33,103 0.3226 3.13%
2023-11-30 0 0.320 0.320 0.330 0.320 0.325 6,000 1,930 0.3217 0.309 0.309 0.319 0.309 0.314 6,207 0.3109 0.00%
2023-11-29 0 0.320 0.320 0.330 - - 0 0 - 0.309 0.309 0.319 - - 0 - 0.00%
2023-11-28 0 0.320 0.320 0.325 0.320 0.325 45,192 14,569 0.3224 0.309 0.309 0.314 0.309 0.314 46,750 0.3116 -1.54%
2023-11-27 0 0.325 0.325 0.335 0.320 0.335 4,115 1,344 0.3266 0.314 0.314 0.324 0.309 0.324 4,257 0.3157 -1.52%
2023-11-24 0 0.330 0.330 0.335 0.330 0.330 8,000 2,640 0.3300 0.319 0.319 0.324 0.319 0.319 8,276 0.3190 -1.49%
2023-11-23 0 0.335 0.335 0.340 0.335 0.335 2,000 670 0.3350 0.324 0.324 0.329 0.324 0.324 2,069 0.3238 0.00%
2023-11-22 0 0.335 0.335 0.340 - - 1,269 393 0.3097 0.324 0.324 0.329 - - 1,313 0.2994 1.52%
2023-11-21 0 0.330 0.330 0.345 0.330 0.345 220,000 72,890 0.3313 0.319 0.319 0.333 0.319 0.333 227,586 0.3203 1.54%
2023-11-20 0 0.325 0.325 0.335 0.325 0.325 2,115 685 0.3239 0.314 0.314 0.324 0.314 0.314 2,188 0.3131 0.00%
2023-11-17 0 0.325 0.320 0.340 0.325 0.325 36,000 11,700 0.3250 0.314 0.309 0.329 0.314 0.314 37,241 0.3142 0.00%
2023-11-16 0 0.325 0.325 0.340 0.325 0.340 17,385 5,799 0.3336 0.314 0.314 0.329 0.314 0.329 17,984 0.3224 -2.99%
2023-11-15 0 0.335 0.335 0.340 0.325 0.340 446,033 148,657 0.3333 0.324 0.324 0.329 0.314 0.329 461,413 0.3222 1.52%
2023-11-14 0 0.330 0.330 0.340 - - 0 0 - 0.319 0.319 0.329 - - 0 - 0.00%
2023-11-13 0 0.330 0.330 0.350 0.330 0.330 16,145 5,323 0.3297 0.319 0.319 0.338 0.319 0.319 16,702 0.3187 3.13%
2023-11-10 0 0.320 0.320 0.350 0.320 0.345 92,000 30,490 0.3314 0.309 0.309 0.338 0.309 0.333 95,172 0.3204 -8.57%
2023-11-09 0 0.350 0.350 0.365 - - 0 0 - 0.338 0.338 0.353 - - 0 - 0.00%
2023-11-08 0 0.350 0.350 0.360 0.345 0.350 8,000 2,780 0.3475 0.338 0.338 0.348 0.333 0.338 8,276 0.3359 -4.11%
2023-11-07 0 0.365 0.355 0.370 0.355 0.370 8,000 2,920 0.3650 0.353 0.343 0.358 0.343 0.358 8,276 0.3528 0.00%
2023-11-06 0 0.365 0.355 0.365 0.355 0.365 208,846 76,013 0.3640 0.353 0.343 0.353 0.343 0.353 216,048 0.3518 2.82%
2023-11-03 0 0.355 0.350 0.360 0.350 0.360 218,000 78,270 0.3590 0.343 0.338 0.348 0.338 0.348 225,517 0.3471 0.00%
2023-11-02 0 0.355 0.350 0.360 0.335 0.355 118,000 41,800 0.3542 0.343 0.338 0.348 0.324 0.343 122,069 0.3424 1.43%
2023-11-01 0 0.350 0.350 0.360 - - 0 0 - 0.338 0.338 0.348 - - 0 - 0.00%
2023-10-31 0 0.350 0.345 0.360 0.350 0.355 47,500 16,640 0.3503 0.338 0.333 0.348 0.338 0.343 49,138 0.3386 -2.78%
2023-10-30 0 0.360 0.355 0.375 - - 0 0 - 0.348 0.343 0.362 - - 0 - 0.00%
2023-10-27 0 0.360 0.360 0.375 0.350 0.360 316,345 113,784 0.3597 0.348 0.348 0.362 0.338 0.348 327,253 0.3477 -1.37%
2023-10-26 0 0.365 0.350 0.375 - - 0 0 - 0.353 0.338 0.362 - - 0 - 0.00%
2023-10-25 0 0.365 0.355 0.375 - - 0 0 - 0.353 0.343 0.362 - - 0 - 0.00%
2023-10-24 0 0.365 0.350 0.375 - - 0 0 - 0.353 0.338 0.362 - - 0 - 0.00%
2023-10-20 0 0.365 0.355 0.370 - - 0 0 - 0.353 0.343 0.358 - - 0 - 0.00%
2023-10-19 0 0.365 0.355 0.365 0.365 0.375 46,000 17,190 0.3737 0.353 0.343 0.353 0.353 0.362 47,586 0.3612 -2.67%
2023-10-18 0 0.375 0.365 0.380 0.375 0.380 26,000 9,850 0.3788 0.362 0.353 0.367 0.362 0.367 26,897 0.3662 -1.32%
2023-10-17 0 0.380 0.370 0.385 0.380 0.380 24,000 9,120 0.3800 0.367 0.358 0.372 0.367 0.367 24,828 0.3673 0.00%
2023-10-16 0 0.380 0.370 0.380 0.370 0.380 150,000 55,800 0.3720 0.367 0.358 0.367 0.358 0.367 155,172 0.3596 0.00%
2023-10-13 0 0.380 0.380 0.390 - - 0 0 - 0.367 0.367 0.377 - - 0 - 1.33%
2023-10-12 0 0.375 0.375 0.400 0.355 0.400 350,000 133,370 0.3811 0.362 0.362 0.387 0.343 0.387 362,069 0.3684 -3.85%
2023-10-11 0 0.390 0.380 0.390 0.375 0.390 42,000 16,250 0.3869 0.377 0.367 0.377 0.362 0.377 43,448 0.3740 -1.27%
2023-10-10 0 0.395 0.395 0.400 0.370 0.400 168,000 66,240 0.3943 0.382 0.382 0.387 0.358 0.387 173,793 0.3811 0.00%
2023-10-09 0 0.395 0.380 0.410 0.395 0.395 30,000 11,850 0.3950 0.382 0.367 0.396 0.382 0.382 31,034 0.3818 0.00%
2023-10-06 0 0.395 0.385 0.410 - - 0 0 - 0.382 0.372 0.396 - - 0 - 0.00%
2023-10-05 0 0.395 0.390 0.405 0.380 0.395 16,423 6,388 0.3890 0.382 0.377 0.392 0.367 0.382 16,989 0.3760 0.00%
2023-10-04 0 0.395 0.395 0.415 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2023-10-03 0 0.395 0.395 0.415 0.395 0.395 16,000 6,320 0.3950 0.382 0.382 0.401 0.382 0.382 16,552 0.3818 -4.82%
2023-09-29 0 0.415 0.410 0.415 0.415 0.415 2,000 830 0.4150 0.401 0.396 0.401 0.401 0.401 2,069 0.4012 5.06%
2023-09-28 0 0.395 0.385 0.410 - - 0 0 - 0.382 0.372 0.396 - - 0 - 0.00%
2023-09-27 0 0.395 0.395 0.410 0.390 0.400 10,000 3,940 0.3940 0.382 0.382 0.396 0.377 0.387 10,345 0.3809 -3.66%
2023-09-26 0 0.410 0.400 0.420 0.410 0.410 30,000 12,300 0.4100 0.396 0.387 0.406 0.396 0.396 31,034 0.3963 2.50%
2023-09-25 0 0.400 0.400 0.425 - - 1,102 418 0.3793 0.387 0.387 0.411 - - 1,140 0.3667 0.00%
2023-09-22 0 0.400 0.400 0.425 0.395 0.405 11,288 4,489 0.3977 0.387 0.387 0.411 0.382 0.392 11,677 0.3844 -1.23%
2023-09-21 0 0.405 0.405 0.425 0.405 0.405 3,692 1,461 0.3957 0.392 0.392 0.411 0.392 0.392 3,819 0.3825 -1.22%
2023-09-20 0 0.410 0.410 0.425 - - 0 0 - 0.396 0.396 0.411 - - 0 - 0.00%
2023-09-19 0 0.410 0.410 0.430 0.410 0.410 24,000 9,840 0.4100 0.396 0.396 0.416 0.396 0.396 24,828 0.3963 -1.20%
2023-09-18 0 0.415 0.415 0.420 0.370 0.415 200,601 80,279 0.4002 0.401 0.401 0.406 0.358 0.401 207,518 0.3869 0.00%
2023-09-15 0 0.415 0.410 0.425 0.415 0.415 4,000 1,660 0.4150 0.401 0.396 0.411 0.401 0.401 4,138 0.4012 0.00%
2023-09-14 0 0.415 0.415 0.425 - - 0 0 - 0.401 0.401 0.411 - - 0 - 1.22%
2023-09-13 0 0.410 0.410 0.425 0.410 0.425 8,000 3,370 0.4213 0.396 0.396 0.411 0.396 0.411 8,276 0.4072 -1.20%
2023-09-12 0 0.415 0.415 0.425 0.415 0.415 22,000 9,130 0.4150 0.401 0.401 0.411 0.401 0.401 22,759 0.4012 -3.49%
2023-09-11 0 0.430 0.415 0.430 0.425 0.430 8,000 3,420 0.4275 0.416 0.401 0.416 0.411 0.416 8,276 0.4132 3.61%
2023-09-07 0 0.415 0.415 0.425 0.415 0.415 15,057 6,227 0.4136 0.401 0.401 0.411 0.401 0.401 15,576 0.3998 -2.35%
2023-09-06 0 0.425 0.415 0.430 0.415 0.425 7,000 2,930 0.4186 0.411 0.401 0.416 0.401 0.411 7,241 0.4046 0.00%
2023-09-05 0 0.425 0.415 0.430 0.425 0.425 24,000 10,200 0.4250 0.411 0.401 0.416 0.411 0.411 24,828 0.4108 0.00%
2023-09-04 0 0.425 0.415 0.430 0.415 0.425 63,464 26,348 0.4152 0.411 0.401 0.416 0.401 0.411 65,652 0.4013 -1.16%
2023-08-31 0 0.430 0.415 0.430 0.430 0.430 100,000 43,000 0.4300 0.416 0.401 0.416 0.416 0.416 103,448 0.4157 0.00%
2023-08-30 0 0.430 0.420 0.430 0.430 0.430 50,000 21,500 0.4300 0.416 0.406 0.416 0.416 0.416 51,724 0.4157 0.00%
2023-08-29 0 0.430 0.430 0.435 0.420 0.430 746,000 318,770 0.4273 0.416 0.416 0.421 0.406 0.416 771,724 0.4131 0.00%
2023-08-28 0 0.430 0.425 0.430 0.415 0.430 406,485 172,814 0.4251 0.416 0.411 0.416 0.401 0.416 420,502 0.4110 0.00%
2023-08-25 0 0.430 0.410 0.430 0.430 0.430 4,000 1,720 0.4300 0.416 0.396 0.416 0.416 0.416 4,138 0.4157 2.38%
2023-08-24 0 0.420 0.415 0.430 0.420 0.420 10,000 4,200 0.4200 0.406 0.401 0.416 0.406 0.406 10,345 0.4060 -1.18%
2023-08-23 0 0.425 0.425 0.440 0.420 0.420 22,000 9,240 0.4200 0.411 0.411 0.425 0.406 0.406 22,759 0.4060 0.00%
2023-08-22 0 0.425 0.425 0.430 0.420 0.420 45,521 19,088 0.4193 0.411 0.411 0.416 0.406 0.406 47,091 0.4053 1.19%
2023-08-21 0 0.420 0.420 0.430 0.420 0.420 4,000 1,680 0.4200 0.406 0.406 0.416 0.406 0.406 4,138 0.4060 0.00%
2023-08-18 0 0.420 0.420 0.430 0.420 0.420 6,767 2,829 0.4181 0.406 0.406 0.416 0.406 0.406 7,000 0.4041 -1.18%
2023-08-17 0 0.425 0.425 0.430 - - 0 0 - 0.411 0.411 0.416 - - 0 - 1.19%
2023-08-16 0 0.420 0.420 0.430 - - 1,057 422 0.3992 0.406 0.406 0.416 - - 1,093 0.3859 0.00%
2023-08-15 0 0.420 0.420 0.430 0.420 0.420 6,000 2,520 0.4200 0.406 0.406 0.416 0.406 0.406 6,207 0.4060 0.00%
2023-08-14 0 0.420 0.420 0.430 0.420 0.420 24,846 10,418 0.4193 0.406 0.406 0.416 0.406 0.406 25,703 0.4053 -1.18%
2023-08-11 0 0.425 0.425 0.435 0.420 0.420 14,000 5,880 0.4200 0.411 0.411 0.421 0.406 0.406 14,483 0.4060 1.19%
2023-08-10 0 0.420 0.420 0.435 0.420 0.425 76,000 32,060 0.4218 0.406 0.406 0.421 0.406 0.411 78,621 0.4078 -1.18%
2023-08-09 0 0.425 0.425 0.440 0.420 0.425 71,438 30,323 0.4245 0.411 0.411 0.425 0.406 0.411 73,901 0.4103 -1.16%
2023-08-08 0 0.430 0.425 0.430 0.430 0.430 27,692 11,873 0.4288 0.416 0.411 0.416 0.416 0.416 28,647 0.4145 -1.15%
2023-08-07 0 0.435 0.435 0.445 0.430 0.435 73,500 31,675 0.4310 0.421 0.421 0.430 0.416 0.421 76,034 0.4166 0.00%
2023-08-04 0 0.435 0.435 0.445 0.430 0.440 16,000 6,920 0.4325 0.421 0.421 0.430 0.416 0.425 16,552 0.4181 0.00%
2023-08-03 0 0.435 0.435 0.445 0.435 0.435 32,692 14,207 0.4346 0.421 0.421 0.430 0.421 0.421 33,819 0.4201 0.00%
2023-08-02 0 0.435 0.435 0.440 0.435 0.435 15,519 6,716 0.4328 0.421 0.421 0.425 0.421 0.421 16,054 0.4183 0.00%
2023-08-01 0 0.435 0.435 0.445 0.435 0.435 8,000 3,480 0.4350 0.421 0.421 0.430 0.421 0.421 8,276 0.4205 -1.14%
2023-07-31 0 0.440 0.440 0.450 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2023-07-28 0 0.440 0.435 0.450 0.430 0.445 68,000 29,740 0.4374 0.425 0.421 0.435 0.416 0.430 70,345 0.4228 -1.12%
2023-07-27 0 0.445 0.445 0.460 0.445 0.445 8,000 3,560 0.4450 0.430 0.430 0.445 0.430 0.430 8,276 0.4302 -2.20%
2023-07-26 0 0.455 0.445 0.460 0.455 0.455 50,000 22,750 0.4550 0.440 0.430 0.445 0.440 0.440 51,724 0.4398 0.00%
2023-07-25 0 0.455 0.455 0.460 0.450 0.455 42,173 18,980 0.4501 0.440 0.440 0.445 0.435 0.440 43,627 0.4350 1.11%
2023-07-24 0 0.450 0.440 0.455 - - 846 355 0.4196 0.435 0.425 0.440 - - 875 0.4056 0.00%
2023-07-21 0 0.450 0.440 0.450 0.450 0.450 32,000 14,400 0.4500 0.435 0.425 0.435 0.435 0.435 33,103 0.4350 0.00%
2023-07-20 0 0.450 0.450 0.455 0.435 0.450 24,115 10,786 0.4473 0.435 0.435 0.440 0.421 0.435 24,947 0.4324 3.45%
2023-07-19 0 0.435 0.435 0.445 0.435 0.435 21,500 9,322 0.4336 0.421 0.421 0.430 0.421 0.421 22,241 0.4191 -1.14%
2023-07-18 0 0.440 0.435 0.445 0.435 0.440 6,283 2,738 0.4358 0.425 0.421 0.430 0.421 0.425 6,500 0.4213 0.00%
2023-07-14 0 0.440 0.440 0.460 0.435 0.440 28,688 12,478 0.4350 0.425 0.425 0.445 0.421 0.425 29,677 0.4205 -1.12%
2023-07-13 0 0.445 0.445 0.460 0.445 0.460 19,173 8,624 0.4498 0.430 0.430 0.445 0.430 0.445 19,834 0.4348 1.14%
2023-07-12 0 0.440 0.440 0.450 0.435 0.450 257,857 113,068 0.4385 0.425 0.425 0.435 0.421 0.435 266,749 0.4239 -2.22%
2023-07-11 0 0.450 0.440 0.455 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2023-07-10 0 0.450 0.440 0.455 0.445 0.450 40,000 17,980 0.4495 0.435 0.425 0.440 0.430 0.435 41,379 0.4345 3.45%
2023-07-07 0 0.435 0.435 0.445 - - 0 0 - 0.421 0.421 0.430 - - 0 - 0.00%
2023-07-06 0 0.435 0.435 0.445 - - 846 351 0.4149 0.421 0.421 0.430 - - 875 0.4011 0.00%
2023-07-05 0 0.435 0.435 0.445 0.435 0.435 2,000 870 0.4350 0.421 0.421 0.430 0.421 0.421 2,069 0.4205 -1.14%
2023-07-04 0 0.440 0.435 0.450 0.430 0.445 121,288 52,988 0.4369 0.425 0.421 0.435 0.416 0.430 125,470 0.4223 0.00%
2023-07-03 0 0.440 0.440 0.450 0.420 0.465 227,461 100,767 0.4430 0.425 0.425 0.435 0.406 0.450 235,304 0.4282 3.53%
2023-06-30 0 0.425 0.425 0.430 0.420 0.425 14,693 6,177 0.4204 0.411 0.411 0.416 0.406 0.411 15,200 0.4064 0.00%
2023-06-29 0 0.425 0.425 0.430 0.420 0.420 72,576 30,470 0.4198 0.411 0.411 0.416 0.406 0.406 75,079 0.4058 0.00%
2023-06-28 0 0.425 0.425 0.440 0.420 0.450 120,000 51,260 0.4272 0.411 0.411 0.425 0.406 0.435 124,138 0.4129 0.00%
2023-06-27 0 0.425 0.425 0.440 0.420 0.425 19,500 8,175 0.4192 0.411 0.411 0.425 0.406 0.411 20,172 0.4053 0.00%
2023-06-26 0 0.425 0.425 0.445 0.425 0.425 4,115 1,747 0.4245 0.411 0.411 0.430 0.411 0.411 4,257 0.4104 0.00%
2023-06-23 0 0.425 0.415 0.420 0.420 0.430 23,997 10,168 0.4237 0.411 0.401 0.406 0.406 0.416 24,824 0.4096 -3.41%
2023-06-21 0 0.440 0.430 0.440 - - 0 0 - 0.425 0.416 0.425 - - 0 - 0.00%
2023-06-20 0 0.440 0.435 0.445 0.430 0.440 243,635 106,833 0.4385 0.425 0.421 0.430 0.416 0.425 252,036 0.4239 0.00%
2023-06-19 0 0.440 0.440 0.450 0.435 0.445 63,710 28,009 0.4396 0.425 0.425 0.435 0.421 0.430 65,907 0.4250 -1.12%
2023-06-16 0 0.445 0.440 0.445 0.445 0.455 133,288 59,907 0.4495 0.430 0.425 0.430 0.430 0.440 137,884 0.4345 1.14%
2023-06-15 0 0.440 0.440 0.470 0.440 0.440 4,000 1,760 0.4400 0.425 0.425 0.454 0.425 0.425 4,138 0.4253 0.00%
2023-06-14 0 0.440 0.440 0.450 0.440 0.440 9,058 3,974 0.4387 0.425 0.425 0.435 0.425 0.425 9,370 0.4241 -2.22%
2023-06-13 0 0.450 0.450 0.455 0.450 0.450 2,000 900 0.4500 0.435 0.435 0.440 0.435 0.435 2,069 0.4350 1.12%
2023-06-12 0 0.445 0.445 0.460 0.445 0.450 48,000 21,440 0.4467 0.430 0.430 0.445 0.430 0.435 49,655 0.4318 -1.11%
2023-06-09 0 0.450 0.450 0.460 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2023-06-08 0 0.450 0.450 0.460 0.450 0.450 14,577 6,548 0.4492 0.435 0.435 0.445 0.435 0.435 15,080 0.4342 0.00%
2023-06-07 0 0.450 0.450 0.460 0.445 0.450 16,000 7,160 0.4475 0.435 0.435 0.445 0.430 0.435 16,552 0.4326 0.00%
2023-06-06 0 0.450 0.450 0.460 - - 1,000 420 0.4200 0.435 0.435 0.445 - - 1,034 0.4060 1.12%
2023-06-05 0 0.445 0.445 0.460 0.445 0.470 61,655 28,441 0.4613 0.430 0.430 0.445 0.430 0.454 63,781 0.4459 0.00%
2023-06-02 0 0.445 0.445 0.460 0.440 0.460 20,633 9,135 0.4427 0.430 0.430 0.445 0.425 0.445 21,344 0.4280 -1.11%
2023-06-01 0 0.450 0.440 0.460 - - 0 0 - 0.435 0.425 0.445 - - 0 - 0.00%
2023-05-31 0 0.450 0.430 0.460 0.450 0.450 8,000 3,600 0.4500 0.435 0.416 0.445 0.435 0.435 8,276 0.4350 0.00%
2023-05-30 0 0.450 0.440 0.460 - - 0 0 - 0.435 0.425 0.445 - - 0 - 0.00%
2023-05-29 0 0.450 0.440 0.460 - - 1,155 485 0.4199 0.435 0.425 0.445 - - 1,195 0.4059 0.00%
2023-05-25 0 0.450 0.440 0.460 - - 0 0 - 0.435 0.425 0.445 - - 0 - 0.00%
2023-05-24 0 0.450 0.445 0.460 0.440 0.455 20,000 8,940 0.4470 0.435 0.430 0.445 0.425 0.440 20,690 0.4321 -2.17%
2023-05-23 0 0.460 0.455 0.465 0.440 0.460 10,340 4,602 0.4451 0.445 0.440 0.450 0.425 0.445 10,697 0.4302 1.10%
2023-05-22 0 0.455 0.440 0.475 0.455 0.465 102,000 47,010 0.4609 0.440 0.425 0.459 0.440 0.450 105,517 0.4455 -2.15%
2023-05-19 0 0.465 0.460 0.465 0.465 0.475 92,000 43,190 0.4695 0.450 0.445 0.450 0.450 0.459 95,172 0.4538 -2.11%
2023-05-18 0 0.475 0.475 0.490 - - 0 0 - 0.459 0.459 0.474 - - 0 - 0.00%
2023-05-17 0 0.475 0.475 0.480 0.475 0.475 16,577 7,865 0.4745 0.459 0.459 0.464 0.459 0.459 17,149 0.4586 0.00%
2023-05-16 0 0.475 0.470 0.490 0.475 0.475 14,577 6,909 0.4740 0.459 0.454 0.474 0.459 0.459 15,080 0.4582 0.00%
2023-05-15 0 0.475 0.475 0.495 0.475 0.475 6,577 3,112 0.4732 0.459 0.459 0.479 0.459 0.459 6,804 0.4574 -3.06%
2023-05-12 0 0.490 0.480 0.495 0.475 0.490 20,000 9,740 0.4870 0.474 0.464 0.479 0.459 0.474 20,690 0.4708 4.26%
2023-05-11 0 0.470 0.470 0.480 0.470 0.470 4,000 1,880 0.4700 0.454 0.454 0.464 0.454 0.454 4,138 0.4543 0.00%
2023-05-10 0 0.470 0.470 0.480 0.470 0.470 10,000 4,710 0.4710 0.454 0.454 0.464 0.454 0.454 10,345 0.4553 -1.05%
2023-05-09 0 0.475 0.465 0.475 0.470 0.475 11,057 5,195 0.4698 0.459 0.450 0.459 0.454 0.459 11,438 0.4542 -1.04%
2023-05-08 0 0.480 0.470 0.480 0.465 0.480 334,582 160,281 0.4790 0.464 0.454 0.464 0.450 0.464 346,119 0.4631 0.00%
2023-05-05 0 0.480 0.475 0.480 0.475 0.480 70,000 33,590 0.4799 0.464 0.459 0.464 0.459 0.464 72,414 0.4639 0.00%
2023-05-04 0 0.480 0.480 0.580 0.475 0.495 10,461 5,124 0.4898 0.464 0.464 0.561 0.459 0.479 10,822 0.4735 -3.03%
2023-05-03 0 0.495 0.495 0.500 - - 0 0 - 0.479 0.479 0.483 - - 0 - 0.00%
2023-05-02 0 0.495 0.495 0.500 0.495 0.500 39,229 19,539 0.4981 0.479 0.479 0.483 0.479 0.483 40,582 0.4815 0.00%
2023-04-28 0 0.495 0.485 0.580 - - 0 0 - 0.479 0.469 0.561 - - 0 - 0.00%
2023-04-27 0 0.495 0.480 0.580 - - 0 0 - 0.479 0.464 0.561 - - 0 - 0.00%
2023-04-26 0 0.495 0.480 0.540 - - 422 194 0.4597 0.479 0.464 0.522 - - 437 0.4444 0.00%
2023-04-25 0 0.495 0.475 0.580 0.490 0.495 20,846 10,219 0.4902 0.479 0.459 0.561 0.474 0.479 21,565 0.4739 2.06%
2023-04-24 0 0.485 0.480 0.490 - - 0 0 - 0.469 0.464 0.474 - - 0 - 0.00%
2023-04-21 0 0.485 0.485 0.490 0.485 0.485 22,000 10,670 0.4850 0.469 0.469 0.474 0.469 0.469 22,759 0.4688 0.00%
2023-04-20 0 0.485 0.485 0.495 0.460 0.500 172,000 82,810 0.4815 0.469 0.469 0.479 0.445 0.483 177,931 0.4654 -3.00%
2023-04-19 0 0.500 0.500 0.520 0.500 0.500 3,173 1,563 0.4926 0.483 0.483 0.503 0.483 0.483 3,282 0.4762 0.00%
2023-04-18 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.483 0.483 0.503 0.483 0.483 4,138 0.4833 0.00%
2023-04-17 0 0.500 0.500 0.520 0.500 0.500 34,000 17,000 0.5000 0.483 0.483 0.503 0.483 0.483 35,172 0.4833 0.00%
2023-04-14 0 0.500 0.500 0.530 0.500 0.500 10,000 5,000 0.5000 0.483 0.483 0.512 0.483 0.483 10,345 0.4833 -1.96%
2023-04-13 0 0.510 0.500 0.520 0.500 0.510 20,000 10,120 0.5060 0.493 0.483 0.503 0.483 0.493 20,690 0.4891 0.00%
2023-04-12 0 0.510 0.510 0.520 0.500 0.500 34,000 17,000 0.5000 0.493 0.493 0.503 0.483 0.483 35,172 0.4833 2.00%
2023-04-11 0 0.500 0.500 0.540 0.500 0.510 22,000 11,120 0.5055 0.483 0.483 0.522 0.483 0.493 22,759 0.4886 0.00%
2023-04-06 0 0.500 0.500 0.520 0.500 0.500 14,000 7,000 0.5000 0.483 0.483 0.503 0.483 0.483 14,483 0.4833 0.00%
2023-04-04 0 0.500 0.500 0.520 - - 0 0 - 0.483 0.483 0.503 - - 0 - 0.00%
2023-04-03 0 0.500 0.500 0.520 0.500 0.500 17,707 8,819 0.4981 0.483 0.483 0.503 0.483 0.483 18,318 0.4814 0.00%
2023-03-31 0 0.500 0.500 0.520 0.500 0.510 73,822 37,174 0.5036 0.483 0.483 0.503 0.483 0.493 76,368 0.4868 -1.96%
2023-03-30 0 0.510 0.500 0.520 - - 0 0 - 0.493 0.483 0.503 - - 0 - 0.00%
2023-03-29 0 0.510 0.500 0.520 0.500 0.510 19,172 9,597 0.5006 0.493 0.483 0.503 0.483 0.493 19,833 0.4839 0.00%
2023-03-28 0 0.510 0.510 0.530 0.510 0.520 80,000 41,100 0.5138 0.493 0.493 0.512 0.493 0.503 82,759 0.4966 0.00%
2023-03-27 0 0.510 0.500 0.510 - - 0 0 - 0.493 0.483 0.493 - - 0 - 0.00%
2023-03-24 0 0.510 0.500 0.520 0.500 0.510 32,000 16,180 0.5056 0.493 0.483 0.503 0.483 0.493 33,103 0.4888 0.00%
2023-03-23 0 0.510 0.510 0.520 0.510 0.510 10,115 5,155 0.5096 0.493 0.493 0.503 0.493 0.493 10,464 0.4927 2.00%
2023-03-22 0 0.500 0.500 0.520 - - 0 0 - 0.483 0.483 0.503 - - 0 - 0.00%
2023-03-21 0 0.500 0.500 0.520 - - 0 0 - 0.483 0.483 0.503 - - 0 - 0.00%
2023-03-20 0 0.500 0.500 0.510 0.500 0.500 18,000 9,000 0.5000 0.483 0.483 0.493 0.483 0.483 18,621 0.4833 -1.96%
2023-03-17 0 0.510 0.500 0.520 - - 0 0 - 0.493 0.483 0.503 - - 0 - 0.00%
2023-03-16 0 0.510 0.510 0.520 0.510 0.510 17,172 8,734 0.5086 0.493 0.493 0.503 0.493 0.493 17,764 0.4917 2.00%
2023-03-15 0 0.500 0.500 0.510 0.500 0.510 32,578 16,297 0.5002 0.483 0.483 0.493 0.483 0.493 33,701 0.4836 0.00%
2023-03-14 0 0.500 0.500 0.510 0.500 0.500 6,000 3,000 0.5000 0.483 0.483 0.493 0.483 0.483 6,207 0.4833 -1.96%
2023-03-13 0 0.510 0.500 0.510 0.500 0.530 171,303 88,165 0.5147 0.493 0.483 0.493 0.483 0.512 177,210 0.4975 -3.77%
2023-03-10 0 0.530 0.530 0.540 0.530 0.530 368,461 195,275 0.5300 0.512 0.512 0.522 0.512 0.512 381,167 0.5123 3.92%
2023-03-09 0 0.510 0.510 0.530 0.510 0.510 5,173 2,614 0.5053 0.493 0.493 0.512 0.493 0.493 5,351 0.4885 0.00%
2023-03-08 0 0.510 0.510 0.520 0.500 0.520 115,077 59,238 0.5148 0.493 0.493 0.503 0.483 0.503 119,045 0.4976 -1.92%
2023-03-07 0 0.520 0.520 0.530 0.520 0.520 6,400 3,316 0.5181 0.503 0.503 0.512 0.503 0.503 6,621 0.5009 0.00%
2023-03-06 0 0.520 0.520 0.530 0.520 0.520 74,386 38,665 0.5198 0.503 0.503 0.512 0.503 0.503 76,951 0.5025 0.00%
2023-03-03 0 0.520 0.510 0.530 0.510 0.520 33,742 17,471 0.5178 0.503 0.493 0.512 0.493 0.503 34,906 0.5005 0.00%
2023-03-02 0 0.520 0.510 0.520 0.520 0.520 2,000 1,040 0.5200 0.503 0.493 0.503 0.503 0.503 2,069 0.5027 1.96%
2023-03-01 0 0.510 0.500 0.560 0.500 0.510 35,019 17,680 0.5049 0.493 0.483 0.541 0.483 0.493 36,227 0.4880 -3.77%
2023-02-28 0 0.530 0.495 0.530 - - 0 0 - 0.512 0.479 0.512 - - 0 - 0.00%
2023-02-27 0 0.530 0.500 0.530 - - 0 0 - 0.512 0.483 0.512 - - 0 - 0.00%
2023-02-24 0 0.530 0.500 0.530 0.500 0.530 44,000 22,520 0.5118 0.512 0.483 0.512 0.483 0.512 45,517 0.4948 6.00%
2023-02-23 0 0.500 0.500 0.510 0.490 0.500 16,230 8,065 0.4969 0.483 0.483 0.493 0.474 0.483 16,790 0.4804 0.00%
2023-02-22 0 0.500 0.490 0.510 0.490 0.500 23,762 11,762 0.4950 0.483 0.474 0.493 0.474 0.483 24,581 0.4785 0.00%
2023-02-21 0 0.500 0.500 0.510 0.500 0.500 79,514 39,726 0.4996 0.483 0.483 0.493 0.483 0.483 82,256 0.4830 0.00%
2023-02-20 0 0.500 0.500 0.510 0.500 0.520 8,001 4,060 0.5074 0.483 0.483 0.493 0.483 0.503 8,277 0.4905 -1.96%
2023-02-17 0 0.510 0.500 0.510 0.500 0.510 118,000 59,520 0.5044 0.493 0.483 0.493 0.483 0.493 122,069 0.4876 -1.92%
2023-02-16 0 0.520 0.510 0.530 0.490 0.520 151,081 76,148 0.5040 0.503 0.493 0.512 0.474 0.503 156,291 0.4872 0.00%
2023-02-15 0 0.520 0.510 0.530 - - 0 0 - 0.503 0.493 0.512 - - 0 - 0.00%
2023-02-14 0 0.520 0.520 0.530 0.510 0.520 35,732 18,176 0.5087 0.503 0.503 0.512 0.493 0.503 36,964 0.4917 0.00%
2023-02-13 0 0.520 0.520 0.540 0.520 0.520 71,424 37,112 0.5196 0.503 0.503 0.522 0.503 0.503 73,887 0.5023 -1.89%
2023-02-10 0 0.530 0.520 0.530 - - 0 0 - 0.512 0.503 0.512 - - 0 - 0.00%
2023-02-09 0 0.530 0.520 0.530 0.520 0.530 12,000 6,260 0.5217 0.512 0.503 0.512 0.503 0.512 12,414 0.5043 0.00%
2023-02-08 0 0.530 0.530 0.580 0.520 0.530 6,000 3,140 0.5233 0.512 0.512 0.561 0.503 0.512 6,207 0.5059 0.00%
2023-02-07 0 0.530 0.520 0.560 0.530 0.550 12,000 6,400 0.5333 0.512 0.503 0.541 0.512 0.532 12,414 0.5156 0.00%
2023-02-06 0 0.530 0.520 0.550 - - 0 0 - 0.512 0.503 0.532 - - 0 - 0.00%
2023-02-03 0 0.530 0.520 0.540 - - 0 0 - 0.512 0.503 0.522 - - 0 - 0.00%
2023-02-02 0 0.530 0.530 0.540 0.530 0.530 14,230 7,537 0.5297 0.512 0.512 0.522 0.512 0.512 14,721 0.5120 1.92%
2023-02-01 0 0.520 0.520 0.540 0.520 0.520 2,401 1,240 0.5165 0.503 0.503 0.522 0.503 0.503 2,484 0.4992 -3.70%
2023-01-31 0 0.540 0.520 0.540 0.520 0.540 58,000 30,660 0.5286 0.522 0.503 0.522 0.503 0.522 60,000 0.5110 1.89%
2023-01-30 0 0.530 0.520 0.530 - - 0 0 - 0.512 0.503 0.512 - - 0 - 0.00%
2023-01-27 0 0.530 0.510 0.540 - - 0 0 - 0.512 0.493 0.522 - - 0 - 0.00%
2023-01-26 0 0.530 0.520 0.540 0.530 0.530 41,923 22,161 0.5286 0.512 0.503 0.522 0.512 0.512 43,369 0.5110 1.92%
2023-01-20 0 0.520 0.500 0.530 0.510 0.520 76,000 39,040 0.5137 0.503 0.483 0.512 0.493 0.503 78,621 0.4966 0.00%
2023-01-19 0 0.520 0.520 0.530 0.520 0.520 8,309 4,311 0.5188 0.503 0.503 0.512 0.503 0.503 8,596 0.5015 -1.89%
2023-01-18 0 0.530 0.520 0.540 0.530 0.530 4,000 2,120 0.5300 0.512 0.503 0.522 0.512 0.512 4,138 0.5123 1.92%
2023-01-17 0 0.520 0.510 0.540 0.520 0.520 13,000 6,730 0.5177 0.503 0.493 0.522 0.503 0.503 13,448 0.5004 0.00%
2023-01-16 0 0.520 0.510 0.520 0.510 0.530 64,000 32,820 0.5128 0.503 0.493 0.503 0.493 0.512 66,207 0.4957 1.96%
2023-01-13 0 0.510 0.500 0.510 0.500 0.510 82,000 41,020 0.5002 0.493 0.483 0.493 0.483 0.493 84,828 0.4836 0.00%
2023-01-12 0 0.510 0.500 0.510 - - 0 0 - 0.493 0.483 0.493 - - 0 - 0.00%
2023-01-11 0 0.510 0.510 0.520 0.510 0.510 23,635 12,021 0.5086 0.493 0.493 0.503 0.493 0.493 24,450 0.4917 2.00%
2023-01-10 0 0.500 0.500 0.510 0.500 0.500 16,693 8,332 0.4991 0.483 0.483 0.493 0.483 0.483 17,269 0.4825 0.00%
2023-01-09 0 0.500 0.500 0.510 0.500 0.510 17,864 8,954 0.5012 0.483 0.483 0.493 0.483 0.493 18,480 0.4845 0.00%
2023-01-06 0 0.500 0.500 0.510 0.500 0.520 32,000 16,540 0.5169 0.483 0.483 0.493 0.483 0.503 33,103 0.4996 -1.96%
2023-01-05 0 0.510 0.500 0.520 0.500 0.510 64,000 32,560 0.5088 0.493 0.483 0.503 0.483 0.493 66,207 0.4918 3.03%
2023-01-04 0 0.495 0.495 0.510 0.490 0.500 40,000 19,810 0.4953 0.479 0.479 0.493 0.474 0.483 41,379 0.4787 -1.00%
2023-01-03 0 0.500 0.500 0.510 - - 0 0 - 0.483 0.483 0.493 - - 0 - 0.00%
2022-12-30 0 0.500 0.495 0.510 0.490 0.510 66,000 32,860 0.4979 0.483 0.479 0.493 0.474 0.493 68,276 0.4813 -1.96%
2022-12-29 0 0.510 0.495 0.520 - - 0 0 - 0.493 0.479 0.503 - - 0 - 0.00%
2022-12-28 0 0.510 0.500 0.520 0.490 0.510 138,000 70,340 0.5097 0.493 0.483 0.503 0.474 0.493 142,759 0.4927 2.00%
2022-12-23 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.483 0.483 0.493 0.483 0.483 10,345 0.4833 0.00%
2022-12-22 0 0.500 0.495 0.510 - - 0 0 - 0.483 0.479 0.493 - - 0 - 0.00%
2022-12-21 0 0.500 0.490 0.510 - - 0 0 - 0.483 0.474 0.493 - - 0 - 0.00%
2022-12-20 0 0.500 0.500 0.510 0.490 0.500 96,000 47,970 0.4997 0.483 0.483 0.493 0.474 0.483 99,310 0.4830 -1.96%
2022-12-19 0 0.510 0.500 0.520 - - 0 0 - 0.493 0.483 0.503 - - 0 - 0.00%
2022-12-16 0 0.510 0.510 0.520 - - 0 0 - 0.493 0.493 0.503 - - 0 - 2.00%
2022-12-15 0 0.500 0.500 0.520 0.500 0.510 22,768 11,508 0.5054 0.483 0.483 0.503 0.483 0.493 23,553 0.4886 -1.96%
2022-12-14 0 0.510 0.500 0.530 0.500 0.510 50,326 25,595 0.5086 0.493 0.483 0.512 0.483 0.493 52,061 0.4916 0.00%
2022-12-13 0 0.510 0.510 0.520 0.510 0.510 78,000 39,780 0.5100 0.493 0.493 0.503 0.493 0.493 80,690 0.4930 2.00%
2022-12-12 0 0.500 0.500 0.510 0.500 0.510 177,000 89,180 0.5038 0.483 0.483 0.493 0.483 0.493 183,103 0.4870 -1.96%
2022-12-09 0 0.510 0.510 0.520 0.500 0.520 550,127 280,882 0.5106 0.493 0.493 0.503 0.483 0.503 569,097 0.4936 -3.77%
2022-12-08 0 0.530 0.520 0.540 0.510 0.530 78,000 41,160 0.5277 0.512 0.503 0.522 0.493 0.512 80,690 0.5101 3.92%
2022-12-07 0 0.510 0.510 0.530 0.485 0.530 422,000 214,560 0.5084 0.493 0.493 0.512 0.469 0.512 436,552 0.4915 -5.56%
2022-12-06 0 0.540 0.530 0.540 0.500 0.550 86,984 44,772 0.5147 0.522 0.512 0.522 0.483 0.532 89,983 0.4976 8.00%
2022-12-05 0 0.500 0.495 0.510 0.490 0.500 468,000 232,710 0.4972 0.483 0.479 0.493 0.474 0.483 484,138 0.4807 1.01%
2022-12-02 0 0.495 0.490 0.500 0.485 0.500 520,915 258,668 0.4966 0.479 0.474 0.483 0.469 0.483 538,878 0.4800 1.02%
2022-12-01 0 0.490 0.490 0.500 0.490 0.500 128,000 63,490 0.4960 0.474 0.474 0.483 0.474 0.483 132,414 0.4795 -2.00%
2022-11-30 0 0.500 0.495 0.500 0.490 0.500 228,000 113,980 0.4999 0.483 0.479 0.483 0.474 0.483 235,862 0.4832 0.00%
2022-11-29 0 0.500 0.490 0.500 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2022-11-28 0 0.500 0.490 0.510 - - 538 242 0.4498 0.483 0.474 0.493 - - 557 0.4348 0.00%
2022-11-25 0 0.500 0.490 0.510 - - 0 0 - 0.483 0.474 0.493 - - 0 - 0.00%
2022-11-24 0 0.500 0.500 0.510 0.500 0.500 8,461 4,207 0.4972 0.483 0.483 0.493 0.483 0.483 8,753 0.4806 0.00%
2022-11-23 0 0.500 0.500 0.510 0.495 0.495 2,000 990 0.4950 0.483 0.483 0.493 0.479 0.479 2,069 0.4785 0.00%
2022-11-22 0 0.500 0.495 0.510 0.490 0.500 28,000 13,900 0.4964 0.483 0.479 0.493 0.474 0.483 28,966 0.4799 0.00%
2022-11-21 0 0.500 0.500 0.510 0.485 0.510 378,000 187,420 0.4958 0.483 0.483 0.493 0.469 0.493 391,034 0.4793 2.04%
2022-11-18 0 0.490 0.490 0.500 0.490 0.490 109,288 53,512 0.4896 0.474 0.474 0.483 0.474 0.474 113,057 0.4733 -1.01%
2022-11-17 0 0.495 0.495 0.510 0.495 0.500 46,309 22,928 0.4951 0.479 0.479 0.493 0.479 0.483 47,906 0.4786 -1.00%
2022-11-16 0 0.500 0.500 0.510 0.500 0.510 55,154 27,699 0.5022 0.483 0.483 0.493 0.483 0.493 57,056 0.4855 -3.85%
2022-11-15 0 0.520 0.520 0.530 0.510 0.530 44,000 22,700 0.5159 0.503 0.503 0.512 0.493 0.512 45,517 0.4987 1.96%
2022-11-14 0 0.510 0.500 0.510 0.490 0.520 142,040 71,616 0.5042 0.493 0.483 0.493 0.474 0.503 146,938 0.4874 -3.77%
2022-11-11 0 0.530 0.510 0.530 0.490 0.540 74,722 38,692 0.5178 0.512 0.493 0.512 0.474 0.522 77,299 0.5006 8.16%
2022-11-10 0 0.490 0.490 0.500 0.490 0.490 36,038 17,657 0.4900 0.474 0.474 0.483 0.474 0.474 37,281 0.4736 -1.01%
2022-11-09 0 0.495 0.495 0.500 0.495 0.495 6,000 2,970 0.4950 0.479 0.479 0.483 0.479 0.479 6,207 0.4785 0.00%
2022-11-08 0 0.495 0.495 0.500 0.490 0.495 11,692 5,752 0.4920 0.479 0.479 0.483 0.474 0.479 12,095 0.4756 -1.00%
2022-11-07 0 0.500 0.495 0.510 0.485 0.500 474,000 236,600 0.4992 0.483 0.479 0.493 0.469 0.483 490,345 0.4825 0.00%
2022-11-04 0 0.500 0.490 0.510 0.480 0.500 51,154 25,090 0.4905 0.483 0.474 0.493 0.464 0.483 52,918 0.4741 0.00%
2022-11-03 0 0.500 0.485 0.500 - - 0 0 - 0.483 0.469 0.483 - - 0 - 0.00%
2022-11-02 0 0.500 0.500 0.510 0.475 0.500 24,000 11,760 0.4900 0.483 0.483 0.493 0.459 0.483 24,828 0.4737 3.09%
2022-11-01 0 0.485 0.480 0.490 0.475 0.485 19,919 9,502 0.4770 0.469 0.464 0.474 0.459 0.469 20,606 0.4611 1.04%
2022-10-31 0 0.480 0.475 0.480 0.460 0.485 24,462 11,463 0.4686 0.464 0.459 0.464 0.445 0.469 25,306 0.4530 -1.03%
2022-10-28 0 0.485 0.470 0.490 0.485 0.485 20,000 9,700 0.4850 0.469 0.454 0.474 0.469 0.469 20,690 0.4688 -3.00%
2022-10-27 0 0.500 0.490 0.510 0.500 0.500 10,000 5,000 0.5000 0.483 0.474 0.493 0.483 0.483 10,345 0.4833 0.00%
2022-10-26 0 0.500 0.485 0.510 - - 0 0 - 0.483 0.469 0.493 - - 0 - 0.00%
2022-10-25 0 0.500 0.490 0.510 0.500 0.500 10,000 5,000 0.5000 0.483 0.474 0.493 0.483 0.483 10,345 0.4833 1.01%
2022-10-24 0 0.495 0.485 0.500 0.485 0.550 336,000 174,130 0.5182 0.479 0.469 0.483 0.469 0.532 347,586 0.5010 -8.33%
2022-10-21 0 0.540 0.540 0.550 0.540 0.560 116,000 63,720 0.5493 0.522 0.522 0.532 0.522 0.541 120,000 0.5310 -1.82%
2022-10-20 0 0.550 0.550 0.560 0.550 0.550 6,346 3,479 0.5482 0.532 0.532 0.541 0.532 0.532 6,565 0.5299 -1.79%
2022-10-19 0 0.560 0.550 0.560 0.550 0.560 11,400 6,262 0.5493 0.541 0.532 0.541 0.532 0.541 11,793 0.5310 0.00%
2022-10-18 0 0.560 0.550 0.560 0.540 0.560 69,288 38,269 0.5523 0.541 0.532 0.541 0.522 0.541 71,677 0.5339 0.00%
2022-10-17 0 0.560 0.540 0.560 0.540 0.560 16,000 8,760 0.5475 0.541 0.522 0.541 0.522 0.541 16,552 0.5292 1.82%
2022-10-14 0 0.550 0.550 0.560 0.550 0.570 178,283 99,795 0.5598 0.532 0.532 0.541 0.532 0.551 184,431 0.5411 -1.79%
2022-10-13 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.541 0.532 0.541 0.541 0.541 10,345 0.5413 1.82%
2022-10-12 0 0.550 0.540 0.560 0.540 0.560 202,000 111,400 0.5515 0.532 0.522 0.541 0.522 0.541 208,966 0.5331 -1.79%
2022-10-11 0 0.560 0.550 0.560 0.550 0.570 40,000 22,140 0.5535 0.541 0.532 0.541 0.532 0.551 41,379 0.5350 1.82%
2022-10-10 0 0.550 0.550 0.560 0.550 0.600 55,385 31,247 0.5642 0.532 0.532 0.541 0.532 0.580 57,295 0.5454 -3.51%
2022-10-07 0 0.570 0.560 0.570 0.550 0.570 120,270 66,543 0.5533 0.551 0.541 0.551 0.532 0.551 124,417 0.5348 0.00%
2022-10-06 0 0.570 0.560 0.570 0.560 0.570 8,000 4,500 0.5625 0.551 0.541 0.551 0.541 0.551 8,276 0.5437 0.00%
2022-10-05 0 0.570 0.550 0.570 0.550 0.570 82,000 45,960 0.5605 0.551 0.532 0.551 0.532 0.551 84,828 0.5418 3.64%
2022-10-03 0 0.550 0.550 0.560 0.550 0.580 56,000 31,040 0.5543 0.532 0.532 0.541 0.532 0.561 57,931 0.5358 -1.79%
2022-09-30 0 0.560 0.560 0.570 0.550 0.570 57,426 31,981 0.5569 0.541 0.541 0.551 0.532 0.551 59,406 0.5383 0.00%
2022-09-29 0 0.570 0.550 0.570 0.550 0.570 86,000 48,720 0.5665 0.541 0.522 0.541 0.522 0.541 90,554 0.5380 3.64%
2022-09-28 0 0.550 0.550 0.560 0.550 0.560 46,808 26,048 0.5565 0.522 0.522 0.532 0.522 0.532 49,287 0.5285 -1.79%
2022-09-27 0 0.560 0.560 0.570 0.560 0.570 34,269 19,239 0.5614 0.532 0.532 0.541 0.532 0.541 36,084 0.5332 0.00%
2022-09-26 0 0.560 0.560 0.580 0.560 0.580 52,000 29,320 0.5638 0.532 0.532 0.551 0.532 0.551 54,754 0.5355 -3.45%
2022-09-23 0 0.580 0.570 0.580 0.560 0.580 96,000 55,640 0.5796 0.551 0.541 0.551 0.532 0.551 101,084 0.5504 1.75%
2022-09-22 0 0.570 0.570 0.580 0.560 0.570 40,423 23,012 0.5693 0.541 0.541 0.551 0.532 0.541 42,564 0.5406 0.00%
2022-09-21 0 0.570 0.570 0.580 0.570 0.580 425,000 242,350 0.5702 0.541 0.541 0.551 0.541 0.551 447,506 0.5416 -1.72%
2022-09-20 0 0.580 0.570 0.590 0.560 0.650 1,634,000 983,360 0.6018 0.551 0.541 0.560 0.532 0.617 1,720,530 0.5715 3.57%
2022-09-19 0 0.560 0.560 0.580 0.560 0.580 90,924 51,878 0.5706 0.532 0.532 0.551 0.532 0.551 95,739 0.5419 -1.75%
2022-09-16 0 0.570 0.570 0.580 0.570 0.580 12,000 6,940 0.5783 0.541 0.541 0.551 0.541 0.551 12,635 0.5492 0.00%
2022-09-15 0 0.570 0.570 0.580 0.570 0.580 42,000 24,340 0.5795 0.541 0.541 0.551 0.541 0.551 44,224 0.5504 -1.72%
2022-09-14 0 0.580 0.560 0.580 0.560 0.580 39,519 22,214 0.5621 0.551 0.532 0.551 0.532 0.551 41,612 0.5338 1.75%
2022-09-13 0 0.570 0.570 0.580 0.570 0.590 64,000 36,800 0.5750 0.541 0.541 0.551 0.541 0.560 67,389 0.5461 -1.72%
2022-09-09 0 0.580 0.570 0.580 0.570 0.600 267,808 155,370 0.5802 0.551 0.541 0.551 0.541 0.570 281,990 0.5510 -3.33%
2022-09-08 0 0.600 0.580 0.600 0.580 0.600 28,538 16,741 0.5866 0.570 0.551 0.570 0.551 0.570 30,049 0.5571 1.69%
2022-09-07 0 0.590 0.580 0.590 0.570 0.600 34,000 19,960 0.5871 0.560 0.551 0.560 0.541 0.570 35,800 0.5575 -1.67%
2022-09-06 0 0.600 0.590 0.600 0.580 0.600 206,887 121,696 0.5882 0.570 0.560 0.570 0.551 0.570 217,843 0.5586 -1.64%
2022-09-05 0 0.610 0.600 0.610 0.610 0.610 12,000 7,320 0.6100 0.579 0.570 0.579 0.579 0.579 12,635 0.5793 1.67%
2022-09-02 0 0.600 0.600 0.610 0.600 0.620 260,000 156,700 0.6027 0.570 0.570 0.579 0.570 0.589 273,768 0.5724 -1.64%
2022-09-01 0 0.610 0.610 0.630 0.610 0.650 78,000 48,040 0.6159 0.579 0.579 0.598 0.579 0.617 82,131 0.5849 -4.69%
2022-08-31 0 0.640 0.620 0.640 0.650 0.650 12,000 7,800 0.6500 0.608 0.589 0.608 0.617 0.617 12,635 0.6173 0.00%
2022-08-30 0 0.640 0.620 0.640 0.620 0.640 114,000 71,400 0.6263 0.608 0.589 0.608 0.589 0.608 120,037 0.5948 4.92%
2022-08-29 0 0.610 0.610 0.620 0.600 0.630 208,115 125,946 0.6052 0.579 0.579 0.589 0.570 0.598 219,136 0.5747 -1.61%
2022-08-26 0 0.620 0.600 0.620 0.610 0.620 124,000 75,660 0.6102 0.589 0.570 0.589 0.579 0.589 130,567 0.5795 3.33%
2022-08-25 0 0.600 0.600 0.610 0.600 0.610 110,000 66,100 0.6009 0.570 0.570 0.579 0.570 0.579 115,825 0.5707 0.00%
2022-08-24 0 0.600 0.590 0.600 0.590 0.610 755,692 451,781 0.5978 0.570 0.560 0.570 0.560 0.579 795,710 0.5678 0.00%
2022-08-23 0 0.600 0.600 0.610 0.600 0.610 338,000 202,900 0.6003 0.570 0.570 0.579 0.570 0.579 355,899 0.5701 0.00%
2022-08-22 0 0.600 0.600 0.610 0.600 0.610 376,000 225,720 0.6003 0.570 0.570 0.579 0.570 0.579 395,911 0.5701 0.00%
2022-08-19 0 0.600 0.600 0.610 0.590 0.610 444,000 265,060 0.5970 0.570 0.570 0.579 0.560 0.579 467,512 0.5670 -1.64%
2022-08-18 0 0.610 0.590 0.610 0.610 0.610 10,000 6,100 0.6100 0.579 0.560 0.579 0.579 0.579 10,530 0.5793 1.67%
2022-08-17 0 0.600 0.590 0.610 0.600 0.610 13,150 7,864 0.5980 0.570 0.560 0.579 0.570 0.579 13,846 0.5679 0.00%
2022-08-16 0 0.600 0.590 0.600 0.590 0.610 126,000 75,860 0.6021 0.570 0.560 0.570 0.560 0.579 132,672 0.5718 -1.64%
2022-08-15 0 0.610 0.600 0.610 0.600 0.610 102,000 61,320 0.6012 0.579 0.570 0.579 0.570 0.579 107,401 0.5709 1.67%
2022-08-12 0 0.600 0.600 0.610 0.600 0.610 34,000 20,500 0.6029 0.570 0.570 0.579 0.570 0.579 35,800 0.5726 0.00%
2022-08-11 0 0.600 0.600 0.610 0.590 0.620 141,288 84,868 0.6007 0.570 0.570 0.579 0.560 0.589 148,770 0.5705 0.00%
2022-08-10 0 0.600 0.600 0.620 0.600 0.620 16,000 9,740 0.6088 0.570 0.570 0.589 0.570 0.589 16,847 0.5781 -1.64%
2022-08-09 0 0.610 0.610 0.620 0.590 0.610 46,000 27,860 0.6057 0.579 0.579 0.589 0.560 0.579 48,436 0.5752 3.39%
2022-08-08 0 0.590 0.590 0.610 0.590 0.610 22,115 13,265 0.5998 0.560 0.560 0.579 0.560 0.579 23,286 0.5697 -3.28%
2022-08-05 0 0.610 0.590 0.610 0.600 0.610 10,000 6,020 0.6020 0.579 0.560 0.579 0.570 0.579 10,530 0.5717 1.67%
2022-08-04 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.570 0.551 0.570 0.570 0.570 10,530 0.5698 1.69%
2022-08-03 0 0.590 0.580 0.600 0.580 0.610 28,000 16,620 0.5936 0.560 0.551 0.570 0.551 0.579 29,483 0.5637 -1.67%
2022-08-02 0 0.600 0.590 0.610 0.600 0.620 30,000 18,200 0.6067 0.570 0.560 0.579 0.570 0.589 31,589 0.5762 -1.64%
2022-08-01 0 0.610 0.600 0.610 0.610 0.630 36,000 22,100 0.6139 0.579 0.570 0.579 0.579 0.598 37,906 0.5830 0.00%
2022-07-29 0 0.610 0.610 0.620 0.610 0.630 80,000 49,340 0.6168 0.579 0.579 0.589 0.579 0.598 84,236 0.5857 -1.61%
2022-07-28 0 0.620 0.620 0.630 0.620 0.620 22,000 13,640 0.6200 0.589 0.589 0.598 0.589 0.589 23,165 0.5888 1.64%
2022-07-27 0 0.610 0.610 0.620 0.610 0.620 13,384 8,208 0.6133 0.579 0.579 0.589 0.579 0.589 14,093 0.5824 0.00%
2022-07-26 0 0.610 0.610 0.620 0.610 0.630 118,962 72,688 0.6110 0.579 0.579 0.589 0.579 0.598 125,262 0.5803 -1.61%
2022-07-25 0 0.620 0.610 0.620 0.620 0.620 10,000 6,200 0.6200 0.589 0.579 0.589 0.589 0.589 10,530 0.5888 1.64%
2022-07-22 0 0.610 0.610 0.620 0.610 0.630 30,000 18,500 0.6167 0.579 0.579 0.589 0.579 0.598 31,589 0.5857 -3.17%
2022-07-21 0 0.630 0.610 0.630 0.620 0.630 10,000 6,220 0.6220 0.598 0.579 0.598 0.589 0.598 10,530 0.5907 1.61%
2022-07-20 0 0.620 0.610 0.620 0.620 0.620 10,000 6,200 0.6200 0.589 0.579 0.589 0.589 0.589 10,530 0.5888 1.64%
2022-07-19 0 0.610 0.610 0.620 0.610 0.630 29,572 18,106 0.6123 0.579 0.579 0.589 0.579 0.598 31,138 0.5815 -1.61%
2022-07-18 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.589 0.570 0.589 0.589 0.589 10,530 0.5888 0.00%
2022-07-15 0 0.620 0.600 0.620 0.600 0.630 24,577 15,103 0.6145 0.589 0.570 0.589 0.570 0.598 25,878 0.5836 1.64%
2022-07-14 0 0.610 0.610 0.630 0.610 0.630 40,278 24,764 0.6148 0.579 0.579 0.598 0.579 0.598 42,411 0.5839 0.00%
2022-07-13 0 0.610 0.610 0.630 0.610 0.630 23,520 14,516 0.6172 0.579 0.579 0.598 0.579 0.598 24,766 0.5861 -3.17%
2022-07-12 0 0.630 0.610 0.630 0.620 0.640 64,885 40,422 0.6230 0.598 0.579 0.598 0.589 0.608 68,321 0.5916 1.61%
2022-07-11 0 0.620 0.610 0.620 0.620 0.640 46,142 28,763 0.6234 0.589 0.579 0.589 0.589 0.608 48,585 0.5920 0.00%
2022-07-08 0 0.620 0.620 0.640 0.620 0.650 33,211 20,825 0.6271 0.589 0.589 0.608 0.589 0.617 34,970 0.5955 0.00%
2022-07-07 0 0.620 0.610 0.620 0.620 0.650 110,000 68,520 0.6229 0.589 0.579 0.589 0.589 0.617 115,825 0.5916 0.00%
2022-07-06 0 0.620 0.620 0.630 0.620 0.650 178,000 110,600 0.6213 0.589 0.589 0.598 0.589 0.617 187,426 0.5901 0.00%
2022-07-05 0 0.620 0.620 0.630 0.620 0.650 97,485 61,121 0.6270 0.589 0.589 0.598 0.589 0.617 102,647 0.5954 -1.59%
2022-07-04 0 0.630 0.620 0.630 0.630 0.650 104,000 65,720 0.6319 0.598 0.589 0.598 0.598 0.617 109,507 0.6001 0.00%
2022-06-30 0 0.630 0.620 0.640 0.620 0.650 24,000 15,300 0.6375 0.598 0.589 0.608 0.589 0.617 25,271 0.6054 -1.56%
2022-06-29 0 0.640 0.620 0.640 0.640 0.650 14,000 9,060 0.6471 0.608 0.589 0.608 0.608 0.617 14,741 0.6146 1.59%
2022-06-28 0 0.630 0.630 0.640 0.630 0.650 76,915 48,558 0.6313 0.598 0.598 0.608 0.598 0.617 80,988 0.5996 1.61%
2022-06-27 0 0.620 0.620 0.630 0.610 0.650 23,777 14,986 0.6303 0.589 0.589 0.598 0.579 0.617 25,036 0.5986 0.00%
2022-06-24 0 0.620 0.620 0.640 0.610 0.640 12,000 7,540 0.6283 0.589 0.589 0.608 0.579 0.608 12,635 0.5967 3.33%
2022-06-23 0 0.600 0.600 0.630 0.600 0.640 16,346 10,080 0.6167 0.570 0.570 0.598 0.570 0.608 17,212 0.5857 -1.64%
2022-06-22 0 0.610 0.600 0.610 0.610 0.610 238,000 145,180 0.6100 0.579 0.570 0.579 0.579 0.579 250,603 0.5793 1.67%
2022-06-21 0 0.600 0.600 0.610 0.590 0.610 118,126 70,890 0.6001 0.570 0.570 0.579 0.560 0.579 124,381 0.5699 0.00%
2022-06-20 0 0.600 0.590 0.610 0.600 0.620 38,000 23,100 0.6079 0.570 0.560 0.579 0.570 0.589 40,012 0.5773 0.00%
2022-06-17 0 0.600 0.600 0.610 0.600 0.610 32,000 19,300 0.6031 0.570 0.570 0.579 0.570 0.579 33,695 0.5728 -1.64%
2022-06-16 0 0.610 0.600 0.610 0.610 0.610 14,000 8,540 0.6100 0.579 0.570 0.579 0.579 0.579 14,741 0.5793 1.67%
2022-06-15 0 0.600 0.600 0.620 0.600 0.620 58,231 35,051 0.6019 0.570 0.570 0.589 0.570 0.589 61,315 0.5717 0.00%
2022-06-14 0 0.600 0.600 0.610 0.590 0.620 90,283 54,241 0.6008 0.570 0.570 0.579 0.560 0.589 95,064 0.5706 0.00%
2022-06-13 0 0.600 0.600 0.610 0.600 0.620 86,000 51,800 0.6023 0.570 0.570 0.579 0.570 0.589 90,554 0.5720 0.42%
2022-06-10 0 0.610 0.600 0.620 0.610 0.650 49,173 30,216 0.6145 0.567 0.558 0.577 0.567 0.605 52,860 0.5716 1.67%
2022-06-09 0 0.600 0.600 0.620 0.600 0.640 25,837 15,969 0.6181 0.558 0.558 0.577 0.558 0.595 27,774 0.5750 -1.64%
2022-06-08 0 0.610 0.600 0.610 0.610 0.610 12,000 7,320 0.6100 0.567 0.558 0.567 0.567 0.567 12,900 0.5675 0.00%
2022-06-07 0 0.610 0.600 0.610 0.590 0.620 51,551 30,877 0.5990 0.567 0.558 0.567 0.549 0.577 55,417 0.5572 3.39%
2022-06-06 0 0.590 0.590 0.610 0.590 0.600 28,000 16,720 0.5971 0.549 0.549 0.567 0.549 0.558 30,100 0.5555 -1.67%
2022-06-02 0 0.600 0.580 0.600 0.590 0.600 26,000 15,480 0.5954 0.558 0.540 0.558 0.549 0.558 27,950 0.5539 3.45%
2022-06-01 0 0.580 0.580 0.590 0.580 0.590 84,386 49,109 0.5820 0.540 0.540 0.549 0.540 0.549 90,714 0.5414 0.00%
2022-05-31 0 0.580 0.580 0.600 0.580 0.600 29,739 17,608 0.5921 0.540 0.540 0.558 0.540 0.558 31,969 0.5508 -3.33%
2022-05-30 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.558 0.549 0.558 0.558 0.558 10,750 0.5581 1.69%
2022-05-27 0 0.590 0.590 0.600 0.580 0.590 17,904 10,486 0.5857 0.549 0.549 0.558 0.540 0.549 19,247 0.5448 0.00%
2022-05-26 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.549 0.540 0.549 0.549 0.549 53,749 0.5488 1.72%
2022-05-25 0 0.580 0.580 0.600 0.580 0.600 20,000 11,800 0.5900 0.540 0.540 0.558 0.540 0.558 21,500 0.5488 0.00%
2022-05-24 0 0.580 0.580 0.600 0.580 0.590 150,000 87,840 0.5856 0.540 0.540 0.558 0.540 0.549 161,248 0.5448 -3.33%
2022-05-23 0 0.600 0.590 0.600 0.600 0.610 42,000 25,300 0.6024 0.558 0.549 0.558 0.558 0.567 45,149 0.5604 0.00%
2022-05-20 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.558 0.549 0.558 0.558 0.558 10,750 0.5581 1.69%
2022-05-19 0 0.590 0.580 0.590 0.590 0.610 16,000 9,660 0.6038 0.549 0.540 0.549 0.549 0.567 17,200 0.5616 -1.67%
2022-05-18 0 0.600 0.600 0.610 0.590 0.610 19,173 11,528 0.6013 0.558 0.558 0.567 0.549 0.567 20,611 0.5593 0.00%
2022-05-17 0 0.600 0.580 0.610 0.590 0.600 34,000 20,280 0.5965 0.558 0.540 0.567 0.549 0.558 36,549 0.5549 3.45%
2022-05-16 0 0.580 0.570 0.580 0.570 0.600 178,000 103,400 0.5809 0.540 0.530 0.540 0.530 0.558 191,347 0.5404 -3.33%
2022-05-13 0 0.600 0.580 0.600 0.580 0.610 202,000 118,740 0.5878 0.558 0.540 0.558 0.540 0.567 217,147 0.5468 0.00%
2022-05-12 0 0.600 0.580 0.600 0.570 0.650 564,200 335,312 0.5943 0.558 0.540 0.558 0.530 0.605 606,506 0.5529 0.00%
2022-05-11 0 0.600 0.600 0.610 0.600 0.610 60,000 36,540 0.6090 0.558 0.558 0.567 0.558 0.567 64,499 0.5665 -3.23%
2022-05-10 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.577 0.558 0.577 0.577 0.577 10,750 0.5768 1.64%
2022-05-06 0 0.610 0.610 0.620 0.600 0.620 58,962 35,636 0.6044 0.567 0.567 0.577 0.558 0.577 63,383 0.5622 0.00%
2022-05-05 0 0.610 0.610 0.620 0.610 0.630 30,000 18,500 0.6167 0.567 0.567 0.577 0.567 0.586 32,250 0.5737 -1.61%
2022-05-04 0 0.620 0.610 0.620 0.610 0.630 22,000 13,720 0.6236 0.577 0.567 0.577 0.567 0.586 23,650 0.5801 0.00%
2022-05-03 0 0.620 0.610 0.630 0.610 0.630 24,000 14,880 0.6200 0.577 0.567 0.586 0.567 0.586 25,800 0.5768 -1.59%
2022-04-29 0 0.630 0.610 0.630 0.610 0.640 70,000 43,300 0.6186 0.586 0.567 0.586 0.567 0.595 75,249 0.5754 1.61%
2022-04-28 0 0.620 0.610 0.620 0.600 0.640 92,000 57,500 0.6250 0.577 0.567 0.577 0.558 0.595 98,899 0.5814 1.64%
2022-04-27 0 0.610 0.610 0.620 0.600 0.620 90,808 55,548 0.6117 0.567 0.567 0.577 0.558 0.577 97,617 0.5690 -3.17%
2022-04-26 0 0.630 0.620 0.630 0.640 0.640 10,000 6,400 0.6400 0.586 0.577 0.586 0.595 0.595 10,750 0.5954 1.61%
2022-04-25 0 0.620 0.620 0.630 0.620 0.650 128,000 79,660 0.6223 0.577 0.577 0.586 0.577 0.605 137,598 0.5789 -1.59%
2022-04-22 0 0.630 0.620 0.630 0.630 0.650 30,214 19,166 0.6343 0.586 0.577 0.586 0.586 0.605 32,480 0.5901 0.00%
2022-04-21 0 0.630 0.620 0.630 0.640 0.640 10,000 6,400 0.6400 0.586 0.577 0.586 0.595 0.595 10,750 0.5954 0.00%
2022-04-20 0 0.630 0.620 0.640 0.610 0.660 148,692 94,388 0.6348 0.586 0.577 0.595 0.567 0.614 159,842 0.5905 0.00%
2022-04-19 0 0.630 0.630 0.640 0.620 0.660 42,846 27,239 0.6357 0.586 0.586 0.595 0.577 0.614 46,059 0.5914 -4.55%
2022-04-14 0 0.660 0.640 0.660 0.650 0.660 30,000 19,620 0.6540 0.614 0.595 0.614 0.605 0.614 32,250 0.6084 3.13%
2022-04-13 0 0.640 0.630 0.640 0.630 0.650 72,097 46,137 0.6399 0.595 0.586 0.595 0.586 0.605 77,503 0.5953 -3.03%
2022-04-12 0 0.660 0.640 0.660 0.640 0.660 50,000 32,640 0.6528 0.614 0.595 0.614 0.595 0.614 53,749 0.6073 4.76%
2022-04-11 0 0.630 0.620 0.630 0.630 0.660 119,404 75,482 0.6322 0.586 0.577 0.586 0.586 0.614 128,357 0.5881 -3.08%
2022-04-08 0 0.650 0.620 0.650 0.650 0.650 20,000 13,000 0.6500 0.605 0.577 0.605 0.605 0.605 21,500 0.6047 3.17%
2022-04-07 0 0.630 0.630 0.650 0.620 0.660 18,461 11,787 0.6385 0.586 0.586 0.605 0.577 0.614 19,845 0.5939 -1.56%
2022-04-06 0 0.640 0.640 0.650 0.620 0.660 13,173 8,543 0.6485 0.595 0.595 0.605 0.577 0.614 14,161 0.6033 1.59%
2022-04-04 0 0.630 0.630 0.650 0.630 0.660 13,692 8,875 0.6482 0.586 0.586 0.605 0.586 0.614 14,719 0.6030 -4.55%
2022-04-01 0 0.660 0.610 0.660 0.660 0.660 10,000 6,600 0.6600 0.614 0.567 0.614 0.614 0.614 10,750 0.6140 4.76%
2022-03-31 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.586 0.567 0.586 0.586 0.586 10,750 0.5861 0.00%
2022-03-30 0 0.630 0.630 0.650 0.600 0.650 110,309 68,133 0.6177 0.586 0.586 0.605 0.558 0.605 118,580 0.5746 1.61%
2022-03-29 0 0.620 0.610 0.620 0.620 0.630 10,000 6,240 0.6240 0.577 0.567 0.577 0.577 0.586 10,750 0.5805 0.00%
2022-03-28 0 0.620 0.600 0.630 0.600 0.620 202,230 121,873 0.6026 0.577 0.558 0.586 0.558 0.577 217,394 0.5606 3.33%
2022-03-25 0 0.600 0.600 0.620 0.600 0.640 122,000 75,060 0.6152 0.558 0.558 0.577 0.558 0.595 131,148 0.5723 -4.76%
2022-03-24 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.586 0.567 0.586 0.586 0.586 10,750 0.5861 1.61%
2022-03-23 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.577 0.558 0.577 0.577 0.577 10,750 0.5768 0.00%
2022-03-22 0 0.620 0.600 0.620 0.610 0.620 62,000 37,840 0.6103 0.577 0.558 0.577 0.567 0.577 66,649 0.5678 3.33%
2022-03-21 0 0.600 0.600 0.610 0.590 0.650 281,000 168,320 0.5990 0.558 0.558 0.567 0.549 0.605 302,071 0.5572 -3.23%
2022-03-18 0 0.620 0.620 0.650 0.600 0.620 72,541 44,762 0.6171 0.577 0.577 0.605 0.558 0.577 77,980 0.5740 0.00%
2022-03-17 0 0.620 0.590 0.620 0.610 0.630 10,000 6,220 0.6220 0.577 0.549 0.577 0.567 0.586 10,750 0.5786 3.33%
2022-03-16 0 0.600 0.570 0.600 0.600 0.610 12,000 7,300 0.6083 0.558 0.530 0.558 0.558 0.567 12,900 0.5659 -1.64%
2022-03-15 0 0.610 0.550 0.610 0.550 0.620 168,000 93,460 0.5563 0.567 0.512 0.567 0.512 0.577 180,597 0.5175 1.67%
2022-03-14 0 0.600 0.580 0.610 0.600 0.620 16,346 9,990 0.6112 0.558 0.540 0.567 0.558 0.577 17,572 0.5685 0.00%
2022-03-11 0 0.600 0.590 0.610 0.590 0.640 335,269 202,063 0.6027 0.558 0.549 0.567 0.549 0.595 360,409 0.5606 -1.64%
2022-03-10 0 0.610 0.610 0.640 0.600 0.670 30,578 19,135 0.6258 0.567 0.567 0.595 0.558 0.623 32,871 0.5821 -1.61%
2022-03-09 0 0.620 0.620 0.650 0.620 0.670 104,000 64,980 0.6248 0.577 0.577 0.605 0.577 0.623 111,798 0.5812 -6.06%
2022-03-08 0 0.660 0.610 0.660 0.670 0.670 10,000 6,700 0.6700 0.614 0.567 0.614 0.623 0.623 10,750 0.6233 4.76%
2022-03-07 0 0.630 0.590 0.660 0.600 0.630 22,000 13,460 0.6118 0.586 0.549 0.614 0.558 0.586 23,650 0.5691 0.00%
2022-03-04 0 0.630 0.600 0.630 0.640 0.640 10,020 6,413 0.6400 0.586 0.558 0.586 0.595 0.595 10,771 0.5954 1.61%
2022-03-03 0 0.620 0.610 0.640 0.610 0.650 26,231 16,353 0.6234 0.577 0.567 0.595 0.567 0.605 28,198 0.5799 1.64%
2022-03-02 0 0.610 0.610 0.620 0.610 0.670 102,036 62,940 0.6168 0.567 0.567 0.577 0.567 0.623 109,687 0.5738 -4.69%
2022-03-01 0 0.640 0.620 0.640 0.660 0.660 10,000 6,600 0.6600 0.595 0.577 0.595 0.614 0.614 10,750 0.6140 4.92%
2022-02-28 0 0.610 0.600 0.610 0.600 0.630 20,000 12,360 0.6180 0.567 0.558 0.567 0.558 0.586 21,500 0.5749 -1.61%
2022-02-25 0 0.620 0.610 0.640 0.620 0.650 148,000 92,040 0.6219 0.577 0.567 0.595 0.577 0.605 159,098 0.5785 0.00%
2022-02-24 0 0.620 0.620 0.640 0.620 0.640 130,000 80,800 0.6215 0.577 0.577 0.595 0.577 0.595 139,748 0.5782 0.00%
2022-02-23 0 0.620 0.620 0.630 0.620 0.670 149,379 93,056 0.6230 0.577 0.577 0.586 0.577 0.623 160,580 0.5795 -1.59%
2022-02-22 0 0.630 0.630 0.650 0.630 0.660 98,000 62,040 0.6331 0.586 0.586 0.605 0.586 0.614 105,348 0.5889 0.00%
2022-02-21 0 0.630 0.630 0.660 0.630 0.670 18,000 11,680 0.6489 0.586 0.586 0.614 0.586 0.623 19,350 0.6036 -4.55%
2022-02-18 0 0.660 0.630 0.660 0.660 0.660 10,000 6,600 0.6600 0.614 0.586 0.614 0.614 0.614 10,750 0.6140 0.00%
2022-02-17 0 0.660 0.630 0.660 0.660 0.660 10,000 6,600 0.6600 0.614 0.586 0.614 0.614 0.614 10,750 0.6140 1.54%
2022-02-16 0 0.650 0.620 0.650 0.630 0.660 64,000 40,700 0.6359 0.605 0.577 0.605 0.586 0.614 68,799 0.5916 0.00%
2022-02-15 0 0.650 0.630 0.670 0.620 0.660 114,538 72,922 0.6367 0.605 0.586 0.623 0.577 0.614 123,127 0.5923 -1.52%
2022-02-14 0 0.660 0.610 0.660 0.660 0.660 10,000 6,600 0.6600 0.614 0.567 0.614 0.614 0.614 10,750 0.6140 4.76%
2022-02-11 0 0.630 0.620 0.650 0.630 0.660 495,984 315,810 0.6367 0.586 0.577 0.605 0.586 0.614 533,175 0.5923 -1.56%
2022-02-10 0 0.640 0.610 0.640 0.600 0.650 250,139 151,116 0.6041 0.595 0.567 0.595 0.558 0.605 268,895 0.5620 6.67%
2022-02-09 0 0.600 0.590 0.640 0.600 0.600 59,000 35,360 0.5993 0.558 0.549 0.595 0.558 0.558 63,424 0.5575 1.69%
2022-02-08 0 0.590 0.590 0.610 0.590 0.610 222,000 131,120 0.5906 0.549 0.549 0.567 0.549 0.567 238,646 0.5494 -3.28%
2022-02-07 0 0.610 0.580 0.610 0.580 0.650 218,000 127,660 0.5856 0.567 0.540 0.567 0.540 0.605 234,347 0.5447 7.02%
2022-02-04 0 0.570 0.570 0.580 0.570 0.570 48,000 27,360 0.5700 0.530 0.530 0.540 0.530 0.530 51,599 0.5302 0.00%
2022-01-31 0 0.570 0.560 0.590 - - 0 0 - 0.530 0.521 0.549 - - 0 - 0.00%
2022-01-28 0 0.570 0.560 0.610 0.570 0.570 10,577 6,005 0.5677 0.530 0.521 0.567 0.530 0.530 11,370 0.5281 0.00%
2022-01-27 0 0.570 0.570 0.620 0.570 0.570 2,577 1,451 0.5631 0.530 0.530 0.577 0.530 0.530 2,770 0.5238 0.00%
2022-01-26 0 0.570 0.570 0.600 0.560 0.570 31,308 17,728 0.5662 0.530 0.530 0.558 0.521 0.530 33,656 0.5267 0.00%
2022-01-25 0 0.570 0.570 0.590 0.570 0.580 101,731 58,672 0.5767 0.530 0.530 0.549 0.530 0.540 109,359 0.5365 0.00%
2022-01-24 0 0.570 0.570 0.580 0.570 0.570 4,000 2,280 0.5700 0.530 0.530 0.540 0.530 0.530 4,300 0.5302 0.00%
2022-01-21 0 0.570 0.570 0.580 0.570 0.570 4,071 2,271 0.5578 0.530 0.530 0.540 0.530 0.530 4,376 0.5189 0.00%
2022-01-20 0 0.570 0.570 0.580 0.570 0.570 7,400 4,176 0.5643 0.530 0.530 0.540 0.530 0.530 7,955 0.5250 1.79%
2022-01-19 0 0.560 0.560 0.580 0.560 0.570 6,442 3,638 0.5647 0.521 0.521 0.540 0.521 0.530 6,925 0.5253 -1.75%
2022-01-18 0 0.570 0.570 0.590 0.570 0.570 2,136 1,212 0.5674 0.530 0.530 0.549 0.530 0.530 2,296 0.5278 0.00%
2022-01-17 0 0.570 0.570 0.590 0.570 0.570 8,567 4,866 0.5680 0.530 0.530 0.549 0.530 0.530 9,209 0.5284 0.00%
2022-01-14 0 0.570 0.570 0.590 - - 0 0 - 0.530 0.530 0.549 - - 0 - 0.00%
2022-01-13 0 0.570 0.570 0.600 - - 0 0 - 0.530 0.530 0.558 - - 0 - 0.00%
2022-01-12 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.530 0.530 0.549 0.530 0.530 4,300 0.5302 0.00%
2022-01-11 0 0.570 0.570 0.610 0.560 0.590 86,000 48,680 0.5660 0.530 0.530 0.567 0.521 0.549 92,449 0.5266 0.00%
2022-01-10 0 0.570 0.560 0.570 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-01-07 0 0.570 0.570 0.590 0.560 0.570 60,000 33,640 0.5607 0.530 0.530 0.549 0.521 0.530 64,499 0.5216 0.00%
2022-01-06 0 0.570 0.570 0.580 0.560 0.570 22,115 12,482 0.5644 0.530 0.530 0.540 0.521 0.530 23,773 0.5250 0.00%
2022-01-05 0 0.570 0.570 0.580 0.570 0.580 41,071 23,609 0.5748 0.530 0.530 0.540 0.530 0.540 44,151 0.5347 -1.72%
2022-01-04 0 0.580 0.570 0.580 0.580 0.580 18,000 10,440 0.5800 0.540 0.530 0.540 0.540 0.540 19,350 0.5395 0.00%
2022-01-03 0 0.580 0.570 0.580 0.570 0.630 150,000 86,600 0.5773 0.540 0.530 0.540 0.530 0.586 161,248 0.5371 0.00%
2021-12-31 0 0.580 0.570 0.590 - - 0 0 - 0.540 0.530 0.549 - - 0 - 0.00%
2021-12-30 0 0.580 0.580 0.590 0.570 0.670 332,000 201,900 0.6081 0.540 0.540 0.549 0.530 0.623 356,895 0.5657 1.75%
2021-12-29 0 0.570 0.570 0.590 0.560 0.570 90,346 51,418 0.5691 0.530 0.530 0.549 0.521 0.530 97,121 0.5294 -1.72%
2021-12-28 0 0.580 0.580 0.610 - - 21,154 12,211 0.5772 0.540 0.540 0.567 - - 22,740 0.5370 0.00%
2021-12-24 0 0.580 0.570 0.620 - - 0 0 - 0.540 0.530 0.577 - - 0 - 0.00%
2021-12-23 0 0.580 0.570 0.600 0.560 0.580 38,905 22,359 0.5747 0.540 0.530 0.558 0.521 0.540 41,822 0.5346 0.00%
2021-12-22 0 0.580 0.560 0.600 0.560 0.580 16,116 9,298 0.5769 0.540 0.521 0.558 0.521 0.540 17,324 0.5367 1.75%
2021-12-21 0 0.570 0.560 0.570 0.570 0.570 8,000 4,560 0.5700 0.530 0.521 0.530 0.530 0.530 8,600 0.5302 0.00%
2021-12-20 0 0.570 0.560 0.580 0.570 0.570 14,115 8,040 0.5696 0.530 0.521 0.540 0.530 0.530 15,173 0.5299 0.00%
2021-12-17 0 0.570 0.570 0.590 - - 0 0 - 0.530 0.530 0.549 - - 0 - 0.00%
2021-12-16 0 0.570 0.570 0.590 0.570 0.570 3,269 1,825 0.5583 0.530 0.530 0.549 0.530 0.530 3,514 0.5193 0.00%
2021-12-15 0 0.570 0.570 0.580 0.560 0.570 7,173 4,033 0.5622 0.530 0.530 0.540 0.521 0.530 7,711 0.5230 0.00%
2021-12-14 0 0.570 0.570 0.580 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2021-12-13 0 0.570 0.570 0.580 0.570 0.570 250,000 142,500 0.5700 0.530 0.530 0.540 0.530 0.530 268,746 0.5302 0.00%
2021-12-10 0 0.570 0.570 0.580 0.570 0.690 840,000 513,840 0.6117 0.530 0.530 0.540 0.530 0.642 902,987 0.5690 0.00%
2021-12-09 0 0.570 0.570 0.580 0.560 0.590 135,874 77,339 0.5692 0.530 0.530 0.540 0.521 0.549 146,062 0.5295 0.00%
2021-12-08 0 0.570 0.570 0.580 0.560 0.570 23,658 13,285 0.5615 0.530 0.530 0.540 0.521 0.530 25,432 0.5224 0.00%
2021-12-07 0 0.570 0.570 0.580 0.560 0.570 117,918 66,056 0.5602 0.530 0.530 0.540 0.521 0.530 126,760 0.5211 0.00%
2021-12-06 0 0.570 0.560 0.570 0.550 0.570 50,961 28,719 0.5635 0.530 0.521 0.530 0.512 0.530 54,782 0.5242 0.00%
2021-12-03 0 0.570 0.570 0.580 0.570 0.570 10,000 5,700 0.5700 0.530 0.530 0.540 0.530 0.530 10,750 0.5302 0.00%
2021-12-02 0 0.570 0.560 0.570 0.560 0.580 199,352 113,489 0.5693 0.530 0.521 0.530 0.521 0.540 214,300 0.5296 -1.72%
2021-12-01 0 0.580 0.580 0.590 - - 0 0 - 0.540 0.540 0.549 - - 0 - 0.00%
2021-11-30 0 0.580 0.580 0.590 0.570 0.580 24,453 14,040 0.5742 0.540 0.540 0.549 0.530 0.540 26,287 0.5341 0.00%
2021-11-29 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.540 0.540 0.549 0.540 0.540 21,500 0.5395 0.00%
2021-11-26 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 0.540 0.540 0.549 0.540 0.540 42,999 0.5395 0.00%
2021-11-25 0 0.580 0.580 0.590 0.570 0.580 12,100 6,976 0.5765 0.540 0.540 0.549 0.530 0.540 13,007 0.5363 0.00%
2021-11-24 0 0.580 0.580 0.590 0.580 0.580 48,000 27,840 0.5800 0.540 0.540 0.549 0.540 0.540 51,599 0.5395 0.00%
2021-11-23 0 0.580 0.580 0.590 0.580 0.580 158,000 91,640 0.5800 0.540 0.540 0.549 0.540 0.540 169,847 0.5395 0.00%
2021-11-22 0 0.580 0.580 0.590 0.580 0.580 12,750 7,380 0.5788 0.540 0.540 0.549 0.540 0.540 13,706 0.5384 0.00%
2021-11-19 0 0.580 0.580 0.590 0.580 0.580 3,057 1,751 0.5728 0.540 0.540 0.549 0.540 0.540 3,286 0.5328 0.00%
2021-11-18 0 0.580 0.580 0.590 0.580 0.580 44,000 25,520 0.5800 0.540 0.540 0.549 0.540 0.540 47,299 0.5395 0.00%
2021-11-17 0 0.580 0.580 0.590 0.580 0.580 44,115 25,583 0.5799 0.540 0.540 0.549 0.540 0.540 47,423 0.5395 0.00%
2021-11-16 0 0.580 0.570 0.590 0.580 0.580 18,000 10,440 0.5800 0.540 0.530 0.549 0.540 0.540 19,350 0.5395 1.75%
2021-11-15 0 0.570 0.570 0.580 0.560 0.670 1,083,480 649,334 0.5993 0.530 0.530 0.540 0.521 0.623 1,164,724 0.5575 -1.72%
2021-11-12 0 0.580 0.570 0.600 0.560 0.580 756,423 427,908 0.5657 0.540 0.530 0.558 0.521 0.540 813,143 0.5262 0.00%
2021-11-11 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.540 0.540 0.558 0.540 0.540 42,999 0.5395 0.00%
2021-11-10 0 0.580 0.580 0.600 0.580 0.580 3,430 1,946 0.5673 0.540 0.540 0.558 0.540 0.540 3,687 0.5278 -1.69%
2021-11-09 0 0.590 0.590 0.600 0.590 0.590 3,173 1,825 0.5752 0.549 0.549 0.558 0.549 0.549 3,411 0.5350 0.00%
2021-11-08 0 0.590 0.590 0.600 - - 0 0 - 0.549 0.549 0.558 - - 0 - 0.00%
2021-11-05 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.549 0.549 0.558 0.549 0.549 12,900 0.5488 0.00%
2021-11-04 0 0.590 0.580 0.600 0.590 0.590 2,000 1,180 0.5900 0.549 0.540 0.558 0.549 0.549 2,150 0.5488 1.72%
2021-11-03 0 0.580 0.580 0.600 0.580 0.590 32,000 18,600 0.5813 0.540 0.540 0.558 0.540 0.549 34,399 0.5407 -1.69%
2021-11-02 0 0.590 0.580 0.590 0.580 0.610 74,000 44,300 0.5986 0.549 0.540 0.549 0.540 0.567 79,549 0.5569 -1.67%
2021-11-01 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.558 0.558 0.567 0.558 0.558 15,050 0.5581 0.00%
2021-10-29 0 0.600 0.600 0.610 - - 0 0 - 0.558 0.558 0.567 - - 0 - 0.00%
2021-10-28 0 0.600 0.590 0.600 - - 0 0 - 0.558 0.549 0.558 - - 0 - 0.00%
2021-10-27 0 0.600 0.600 0.610 0.590 0.610 75,040 44,962 0.5992 0.558 0.558 0.567 0.549 0.567 80,667 0.5574 -1.64%
2021-10-26 0 0.610 0.590 0.620 0.590 0.610 58,000 34,300 0.5914 0.567 0.549 0.577 0.549 0.567 62,349 0.5501 1.67%
2021-10-25 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.558 0.549 0.558 0.558 0.558 8,600 0.5581 0.00%
2021-10-22 0 0.600 0.600 0.620 - - 0 0 - 0.558 0.558 0.577 - - 0 - 0.00%
2021-10-21 0 0.600 0.600 0.620 0.600 0.600 16,200 9,716 0.5998 0.558 0.558 0.577 0.558 0.558 17,415 0.5579 0.00%
2021-10-20 0 0.600 0.600 0.610 0.600 0.600 127,270 76,321 0.5997 0.558 0.558 0.567 0.558 0.558 136,813 0.5578 0.00%
2021-10-19 0 0.600 0.600 0.610 - - 577 317 0.5494 0.558 0.558 0.567 - - 620 0.5111 0.00%
2021-10-18 0 0.600 0.600 0.610 0.600 0.610 26,000 15,620 0.6008 0.558 0.558 0.567 0.558 0.567 27,950 0.5589 0.00%
2021-10-15 0 0.600 0.600 0.610 0.600 0.610 34,000 20,420 0.6006 0.558 0.558 0.567 0.558 0.567 36,549 0.5587 0.00%
2021-10-12 0 0.600 0.590 0.600 0.600 0.610 134,000 81,400 0.6075 0.558 0.549 0.558 0.558 0.567 144,048 0.5651 -1.64%
2021-10-11 0 0.610 0.600 0.610 0.610 0.610 20,231 12,331 0.6095 0.567 0.558 0.567 0.567 0.567 21,748 0.5670 1.67%
2021-10-08 0 0.600 0.590 0.600 0.580 0.600 197,830 117,244 0.5927 0.558 0.549 0.558 0.540 0.558 212,664 0.5513 1.69%
2021-10-07 0 0.590 0.590 0.610 0.590 0.590 2,000 1,180 0.5900 0.549 0.549 0.567 0.549 0.549 2,150 0.5488 0.00%
2021-10-06 0 0.590 0.580 0.600 0.580 0.590 112,000 65,440 0.5843 0.549 0.540 0.558 0.540 0.549 120,398 0.5435 0.00%
2021-10-05 0 0.590 0.580 0.590 0.580 0.600 16,000 9,400 0.5875 0.549 0.540 0.549 0.540 0.558 17,200 0.5465 0.00%
2021-10-04 0 0.590 0.590 0.670 0.590 0.590 66,000 38,940 0.5900 0.549 0.549 0.623 0.549 0.549 70,949 0.5488 0.00%
2021-09-30 0 0.590 0.580 0.600 0.570 0.590 58,346 33,912 0.5812 0.549 0.540 0.558 0.530 0.549 62,721 0.5407 1.72%
2021-09-29 0 0.580 0.580 0.590 0.580 0.600 35,935 20,964 0.5834 0.540 0.540 0.549 0.540 0.558 38,630 0.5427 0.00%
2021-09-28 0 0.580 0.580 0.590 0.570 0.600 84,000 49,460 0.5888 0.540 0.540 0.549 0.530 0.558 90,299 0.5477 0.00%
2021-09-27 0 0.580 0.570 0.580 0.570 0.600 242,692 141,493 0.5830 0.540 0.530 0.540 0.530 0.558 260,890 0.5423 -6.45%
2021-09-24 0 0.620 0.580 0.620 0.560 0.640 34,000 20,660 0.6076 0.577 0.540 0.577 0.521 0.595 36,549 0.5653 6.90%
2021-09-23 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.540 0.540 0.549 0.540 0.540 21,500 0.5395 0.00%
2021-09-21 0 0.580 0.580 0.590 0.560 0.590 110,000 63,820 0.5802 0.540 0.540 0.549 0.521 0.549 118,248 0.5397 -1.69%
2021-09-20 0 0.590 0.560 0.590 - - 0 0 - 0.549 0.521 0.549 - - 0 - 0.00%
2021-09-17 0 0.590 0.580 0.590 0.590 0.590 30,000 17,700 0.5900 0.549 0.540 0.549 0.549 0.549 32,250 0.5488 0.00%
2021-09-16 0 0.590 0.580 0.600 0.580 0.590 23,864 13,943 0.5843 0.549 0.540 0.558 0.540 0.549 25,653 0.5435 -1.67%
2021-09-15 0 0.600 0.590 0.630 - - 0 0 - 0.558 0.549 0.586 - - 0 - 0.00%
2021-09-14 0 0.600 0.590 0.610 0.610 0.610 456,000 278,160 0.6100 0.558 0.549 0.567 0.567 0.567 490,193 0.5675 -1.64%
2021-09-13 0 0.610 0.610 0.620 0.560 0.610 336,790 196,082 0.5822 0.567 0.567 0.577 0.521 0.567 362,044 0.5416 1.67%
2021-09-10 0 0.600 0.590 0.610 - - 0 0 - 0.558 0.549 0.567 - - 0 - 0.00%
2021-09-09 0 0.600 0.600 0.610 0.590 0.600 59,016 35,116 0.5950 0.558 0.558 0.567 0.549 0.558 63,441 0.5535 0.00%
2021-09-08 0 0.600 0.590 0.620 - - 0 0 - 0.558 0.549 0.577 - - 0 - 0.00%
2021-09-07 0 0.600 0.600 0.620 0.590 0.600 30,115 17,964 0.5965 0.558 0.558 0.577 0.549 0.558 32,373 0.5549 0.00%
2021-09-06 0 0.600 0.590 0.620 0.590 0.600 24,092 14,191 0.5890 0.558 0.549 0.577 0.549 0.558 25,899 0.5479 0.00%
2021-09-03 0 0.600 0.600 0.620 0.590 0.590 2,000 1,180 0.5900 0.558 0.558 0.577 0.549 0.549 2,150 0.5488 1.69%
2021-09-02 0 0.590 0.580 0.640 0.580 0.610 8,000 4,720 0.5900 0.549 0.540 0.595 0.540 0.567 8,600 0.5488 -3.28%
2021-09-01 0 0.610 0.580 0.640 - - 0 0 - 0.567 0.540 0.595 - - 0 - 0.00%
2021-08-31 0 0.610 0.580 0.610 - - 115 63 0.5478 0.567 0.540 0.567 - - 124 0.5096 0.00%
2021-08-30 0 0.610 0.600 0.620 0.570 0.610 1,120,293 646,898 0.5774 0.567 0.558 0.577 0.530 0.567 1,204,297 0.5372 1.67%
2021-08-27 0 0.600 0.570 0.600 - - 0 0 - 0.558 0.530 0.558 - - 0 - 0.00%
2021-08-26 0 0.600 0.590 0.620 0.600 0.600 40,000 24,000 0.6000 0.558 0.549 0.577 0.558 0.558 42,999 0.5581 0.00%
2021-08-25 0 0.600 0.600 0.610 - - 0 0 - 0.558 0.558 0.567 - - 0 - 0.00%
2021-08-24 0 0.600 0.600 0.610 0.590 0.600 21,692 12,907 0.5950 0.558 0.558 0.567 0.549 0.558 23,319 0.5535 -1.64%
2021-08-23 0 0.610 0.590 0.610 0.580 0.610 114,000 69,280 0.6077 0.567 0.549 0.567 0.540 0.567 122,548 0.5653 1.67%
2021-08-20 0 0.600 0.600 0.610 0.600 0.610 112,000 67,740 0.6048 0.558 0.558 0.567 0.558 0.567 120,398 0.5626 -1.64%
2021-08-19 0 0.610 0.590 0.610 - - 0 0 - 0.567 0.549 0.567 - - 0 - 0.00%
2021-08-18 0 0.610 0.600 0.620 0.600 0.610 22,000 13,220 0.6009 0.567 0.558 0.577 0.558 0.567 23,650 0.5590 0.00%
2021-08-17 0 0.610 0.590 0.610 0.610 0.610 64,000 39,040 0.6100 0.567 0.549 0.567 0.567 0.567 68,799 0.5675 -1.61%
2021-08-16 0 0.620 0.610 0.620 0.610 0.620 9,710 5,891 0.6067 0.577 0.567 0.577 0.567 0.577 10,438 0.5644 0.00%
2021-08-13 0 0.620 0.610 0.620 - - 0 0 - 0.577 0.567 0.577 - - 0 - 0.00%
2021-08-12 0 0.620 0.610 0.620 0.610 0.620 10,045 6,149 0.6121 0.577 0.567 0.577 0.567 0.577 10,798 0.5694 1.64%
2021-08-11 0 0.610 0.610 0.620 0.610 0.610 22,758 13,867 0.6093 0.567 0.567 0.577 0.567 0.567 24,464 0.5668 0.00%
2021-08-10 0 0.610 0.610 0.620 - - 0 0 - 0.567 0.567 0.577 - - 0 - 0.00%
2021-08-09 0 0.610 0.610 0.620 0.610 0.610 49,288 30,027 0.6092 0.567 0.567 0.577 0.567 0.567 52,984 0.5667 0.00%
2021-08-06 0 0.610 0.610 0.630 0.610 0.610 44,194 26,950 0.6098 0.567 0.567 0.586 0.567 0.567 47,508 0.5673 -1.61%
2021-08-05 0 0.620 0.610 0.630 - - 0 0 - 0.577 0.567 0.586 - - 0 - 0.00%
2021-08-04 0 0.620 0.620 0.640 0.610 0.650 253,288 159,967 0.6316 0.577 0.577 0.595 0.567 0.605 272,281 0.5875 3.33%
2021-08-03 0 0.600 0.600 0.610 0.590 0.600 53,732 31,872 0.5932 0.558 0.558 0.567 0.549 0.558 57,761 0.5518 0.00%
2021-08-02 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.558 0.558 0.567 0.558 0.558 4,300 0.5581 0.00%
2021-07-30 0 0.600 0.590 0.610 0.590 0.600 128,000 76,400 0.5969 0.558 0.549 0.567 0.549 0.558 137,598 0.5552 0.00%
2021-07-29 0 0.600 0.600 0.610 - - 0 0 - 0.558 0.558 0.567 - - 0 - 0.00%
2021-07-28 0 0.600 0.590 0.610 0.580 0.600 260,000 155,660 0.5987 0.558 0.549 0.567 0.540 0.558 279,496 0.5569 0.00%
2021-07-27 0 0.600 0.600 0.620 0.600 0.600 10,558 6,318 0.5984 0.558 0.558 0.577 0.558 0.558 11,350 0.5567 -1.64%
2021-07-26 0 0.610 0.610 0.620 0.600 0.620 138,000 83,960 0.6084 0.567 0.567 0.577 0.558 0.577 148,348 0.5660 0.00%
2021-07-23 0 0.610 0.610 0.630 0.610 0.630 18,000 11,020 0.6122 0.567 0.567 0.586 0.567 0.586 19,350 0.5695 -3.17%
2021-07-22 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.586 0.577 0.586 0.586 0.586 32,250 0.5861 1.61%
2021-07-21 0 0.620 0.610 0.620 0.610 0.630 26,653 16,313 0.6121 0.577 0.567 0.577 0.567 0.586 28,652 0.5694 1.64%
2021-07-20 0 0.610 0.610 0.630 0.610 0.610 6,000 3,660 0.6100 0.567 0.567 0.586 0.567 0.567 6,450 0.5675 -1.61%
2021-07-19 0 0.620 0.620 0.630 0.620 0.620 60,000 37,200 0.6200 0.577 0.577 0.586 0.577 0.577 64,499 0.5768 -1.59%
2021-07-16 0 0.630 0.620 0.630 0.610 0.630 88,577 54,420 0.6144 0.586 0.577 0.586 0.567 0.586 95,219 0.5715 3.28%
2021-07-15 0 0.610 0.610 0.620 0.610 0.610 156,000 95,160 0.6100 0.567 0.567 0.577 0.567 0.567 167,698 0.5675 -1.61%
2021-07-14 0 0.620 0.610 0.630 0.620 0.620 105,173 65,172 0.6197 0.577 0.567 0.586 0.577 0.577 113,059 0.5764 0.00%
2021-07-13 0 0.620 0.620 0.640 0.620 0.620 8,150 5,047 0.6193 0.577 0.577 0.595 0.577 0.577 8,761 0.5761 0.00%
2021-07-12 0 0.620 0.630 0.640 0.600 0.640 135,173 83,732 0.6194 0.577 0.586 0.595 0.558 0.595 145,309 0.5762 1.64%
2021-07-09 0 0.610 0.610 0.620 0.600 0.620 348,846 212,792 0.6100 0.567 0.567 0.577 0.558 0.577 375,004 0.5674 -3.17%
2021-07-08 0 0.630 0.630 0.640 0.630 0.630 102,000 64,260 0.6300 0.586 0.586 0.595 0.586 0.586 109,648 0.5861 -1.56%
2021-07-07 0 0.640 0.630 0.650 - - 0 0 - 0.595 0.586 0.605 - - 0 - 0.00%
2021-07-06 0 0.640 0.640 0.650 0.640 0.640 350,000 224,000 0.6400 0.595 0.595 0.605 0.595 0.595 376,244 0.5954 0.00%
2021-07-05 0 0.640 0.640 0.660 0.640 0.640 11,560 7,336 0.6346 0.595 0.595 0.614 0.595 0.595 12,427 0.5903 0.00%
2021-07-02 0 0.640 0.640 0.660 0.640 0.640 54,670 34,969 0.6396 0.595 0.595 0.614 0.595 0.595 58,769 0.5950 -4.48%
2021-06-30 0 0.670 0.650 0.670 0.640 0.670 132,000 87,560 0.6633 0.623 0.605 0.623 0.595 0.623 141,898 0.6171 0.00%
2021-06-29 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.623 0.595 0.623 0.623 0.623 107,498 0.6233 1.52%
2021-06-28 0 0.660 0.660 0.670 0.600 0.660 38,000 23,860 0.6279 0.614 0.614 0.623 0.558 0.614 40,849 0.5841 -2.94%
2021-06-25 0 0.680 0.650 0.680 0.650 0.680 214,000 141,900 0.6631 0.633 0.605 0.633 0.605 0.633 230,047 0.6168 4.62%
2021-06-24 0 0.650 0.630 0.650 0.630 0.650 170,206 109,227 0.6417 0.605 0.586 0.605 0.586 0.605 182,969 0.5970 0.00%
2021-06-23 0 0.650 0.640 0.650 0.640 0.650 4,000 2,580 0.6450 0.605 0.595 0.605 0.595 0.605 4,300 0.6000 1.56%
2021-06-22 0 0.640 0.640 0.650 0.630 0.650 128,000 81,920 0.6400 0.595 0.595 0.605 0.586 0.605 137,598 0.5954 0.00%
2021-06-21 0 0.640 0.630 0.640 0.640 0.650 228,000 146,160 0.6411 0.595 0.586 0.595 0.595 0.605 245,096 0.5963 0.00%
2021-06-18 0 0.640 0.630 0.660 - - 0 0 - 0.595 0.586 0.614 - - 0 - 0.00%
2021-06-17 0 0.640 0.630 0.650 0.640 0.650 80,000 51,500 0.6438 0.595 0.586 0.605 0.595 0.605 85,999 0.5988 0.00%
2021-06-16 0 0.640 0.640 0.660 0.640 0.640 40,000 25,600 0.6400 0.595 0.595 0.614 0.595 0.595 42,999 0.5954 -4.48%
2021-06-15 0 0.670 0.650 0.670 - - 0 0 - 0.623 0.605 0.623 - - 0 - 0.00%
2021-06-11 0 0.670 0.650 0.670 - - 0 0 - 0.623 0.605 0.623 - - 0 - 0.00%
2021-06-10 0 0.670 0.670 0.680 0.660 0.680 399,518 271,109 0.6786 0.623 0.623 0.633 0.614 0.633 429,475 0.6313 2.68%
2021-06-09 0 0.660 0.650 0.660 0.650 0.660 82,000 53,320 0.6502 0.607 0.598 0.607 0.598 0.607 89,162 0.5980 0.00%
2021-06-08 0 0.660 0.650 0.670 0.650 0.670 73,692 48,932 0.6640 0.607 0.598 0.616 0.598 0.616 80,128 0.6107 -1.49%
2021-06-07 0 0.670 0.660 0.680 0.660 0.670 30,289 19,937 0.6582 0.616 0.607 0.625 0.607 0.616 32,934 0.6054 0.00%
2021-06-04 0 0.670 0.660 0.680 - - 0 0 - 0.616 0.607 0.625 - - 0 - 0.00%
2021-06-03 0 0.670 0.670 0.680 - - 0 0 - 0.616 0.616 0.625 - - 0 - 0.00%
2021-06-02 0 0.670 0.670 0.680 - - 27 16 0.5926 0.616 0.616 0.625 - - 29 0.5450 1.52%
2021-06-01 0 0.660 0.660 0.680 - - 0 0 - 0.607 0.607 0.625 - - 0 - 0.00%
2021-05-31 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.607 0.607 0.625 0.607 0.607 21,747 0.6070 0.00%
2021-05-28 0 0.660 0.660 0.680 0.660 0.660 2,700 1,754 0.6496 0.607 0.607 0.625 0.607 0.607 2,936 0.5974 0.00%
2021-05-27 0 0.660 0.660 0.670 0.660 0.670 58,115 38,372 0.6603 0.607 0.607 0.616 0.607 0.616 63,191 0.6072 0.00%
2021-05-26 0 0.660 0.660 0.680 - - 0 0 - 0.607 0.607 0.625 - - 0 - 1.54%
2021-05-25 0 0.650 0.650 0.680 0.650 0.650 5,428 3,499 0.6446 0.598 0.598 0.625 0.598 0.598 5,902 0.5928 -1.52%
2021-05-24 0 0.660 0.650 0.680 0.660 0.660 450,846 297,524 0.6599 0.607 0.598 0.625 0.607 0.607 490,223 0.6069 1.54%
2021-05-21 0 0.650 0.650 0.660 0.650 0.650 8,000 5,200 0.6500 0.598 0.598 0.607 0.598 0.598 8,699 0.5978 -1.52%
2021-05-20 0 0.660 0.650 0.660 - - 0 0 - 0.607 0.598 0.607 - - 0 - -1.49%
2021-05-18 0 0.670 0.650 0.670 0.660 0.670 414,000 273,380 0.6603 0.616 0.598 0.616 0.607 0.616 450,159 0.6073 0.00%
2021-05-17 0 0.670 0.650 0.680 0.640 0.670 16,461 10,641 0.6464 0.616 0.598 0.625 0.589 0.616 17,899 0.5945 1.52%
2021-05-14 0 0.660 0.640 0.670 - - 0 0 - 0.607 0.589 0.616 - - 0 - 0.00%
2021-05-13 0 0.660 0.650 0.680 - - 846 524 0.6194 0.607 0.598 0.625 - - 920 0.5696 0.00%
2021-05-12 0 0.660 0.650 0.680 0.660 0.660 200,000 132,000 0.6600 0.607 0.598 0.625 0.607 0.607 217,468 0.6070 0.00%
2021-05-11 0 0.660 0.650 0.660 0.660 0.660 28,000 18,480 0.6600 0.607 0.598 0.607 0.607 0.607 30,446 0.6070 0.00%
2021-05-10 0 0.660 0.660 0.680 0.660 0.660 2,284 1,498 0.6559 0.607 0.607 0.625 0.607 0.607 2,483 0.6032 0.00%
2021-05-07 0 0.660 0.660 0.680 0.660 0.660 160,046 105,628 0.6600 0.607 0.607 0.625 0.607 0.607 174,024 0.6070 0.00%
2021-05-06 0 0.660 0.650 0.680 0.660 0.660 4,000 2,640 0.6600 0.607 0.598 0.625 0.607 0.607 4,349 0.6070 0.00%
2021-05-05 0 0.660 0.650 0.680 - - 0 0 - 0.607 0.598 0.625 - - 0 - 0.00%
2021-05-04 0 0.660 0.660 0.670 0.660 0.660 11,000 7,220 0.6564 0.607 0.607 0.616 0.607 0.607 11,961 0.6036 -1.49%
2021-05-03 0 0.670 0.660 0.670 0.650 0.670 77,000 50,660 0.6579 0.616 0.607 0.616 0.598 0.616 83,725 0.6051 0.00%
2021-04-30 0 0.670 0.650 0.680 - - 0 0 - 0.616 0.598 0.625 - - 0 - 0.00%
2021-04-29 0 0.670 0.650 0.680 - - 0 0 - 0.616 0.598 0.625 - - 0 - 0.00%
2021-04-28 0 0.670 0.660 0.680 0.640 0.680 66,000 44,060 0.6676 0.616 0.607 0.625 0.589 0.625 71,764 0.6140 3.08%
2021-04-27 0 0.650 0.650 0.670 0.650 0.650 14,000 9,140 0.6529 0.598 0.598 0.616 0.598 0.598 15,223 0.6004 -1.52%
2021-04-26 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 0.607 0.607 0.616 0.607 0.607 10,873 0.6070 0.00%
2021-04-23 0 0.660 0.660 0.670 0.660 0.660 123,000 81,140 0.6597 0.607 0.607 0.616 0.607 0.607 133,743 0.6067 -1.49%
2021-04-22 0 0.670 0.670 0.680 0.670 0.670 51,000 34,140 0.6694 0.616 0.616 0.625 0.616 0.616 55,454 0.6156 0.00%
2021-04-21 0 0.670 0.660 0.670 0.660 0.670 6,000 3,980 0.6633 0.616 0.607 0.616 0.607 0.616 6,524 0.6101 -1.47%
2021-04-20 0 0.680 0.670 0.680 0.670 0.680 12,000 8,060 0.6717 0.625 0.616 0.625 0.616 0.625 13,048 0.6177 0.00%
2021-04-19 0 0.680 0.670 0.680 0.670 0.680 12,000 8,080 0.6733 0.625 0.616 0.625 0.616 0.625 13,048 0.6192 1.49%
2021-04-16 0 0.670 0.670 0.680 0.670 0.670 386,017 258,630 0.6700 0.616 0.616 0.625 0.616 0.616 419,732 0.6162 -1.47%
2021-04-15 0 0.680 0.670 0.680 0.670 0.680 32,000 21,460 0.6706 0.625 0.616 0.625 0.616 0.625 34,795 0.6168 3.03%
2021-04-14 0 0.660 0.660 0.680 0.660 0.680 355,269 237,939 0.6697 0.607 0.607 0.625 0.607 0.625 386,298 0.6159 -1.49%
2021-04-13 0 0.670 0.660 0.680 - - 115 71 0.6174 0.616 0.607 0.625 - - 125 0.5678 0.00%
2021-04-12 0 0.670 0.650 0.680 0.650 0.670 267,423 178,928 0.6691 0.616 0.598 0.625 0.598 0.616 290,780 0.6153 -1.47%
2021-04-09 0 0.680 0.670 0.690 - - 0 0 - 0.625 0.616 0.635 - - 0 - 0.00%
2021-04-08 0 0.680 0.670 0.700 0.680 0.700 42,000 28,600 0.6810 0.625 0.616 0.644 0.625 0.644 45,668 0.6263 0.00%
2021-04-07 0 0.680 0.670 0.700 - - 0 0 - 0.625 0.616 0.644 - - 0 - 0.00%
2021-04-01 0 0.680 0.670 0.690 0.670 0.680 68,000 46,040 0.6771 0.625 0.616 0.635 0.616 0.625 73,939 0.6227 0.00%
2021-03-31 0 0.680 0.670 0.680 0.660 0.680 28,000 18,960 0.6771 0.625 0.616 0.625 0.607 0.625 30,446 0.6228 0.00%
2021-03-30 0 0.680 0.680 0.690 0.660 0.680 27,173 18,178 0.6690 0.625 0.625 0.635 0.607 0.625 29,546 0.6152 0.00%
2021-03-29 0 0.680 0.680 0.700 0.680 0.680 30,264 20,568 0.6796 0.625 0.625 0.644 0.625 0.625 32,907 0.6250 -2.86%
2021-03-26 0 0.700 0.680 0.700 0.670 0.700 80,000 53,940 0.6743 0.644 0.625 0.644 0.616 0.644 86,987 0.6201 4.48%
2021-03-25 0 0.670 0.670 0.680 0.660 0.670 18,000 11,960 0.6644 0.616 0.616 0.625 0.607 0.616 19,572 0.6111 0.00%
2021-03-24 0 0.670 0.670 0.680 0.670 0.680 128,000 86,300 0.6742 0.616 0.616 0.625 0.616 0.625 139,180 0.6201 0.00%
2021-03-23 0 0.670 0.670 0.680 0.660 0.670 209,932 140,377 0.6687 0.616 0.616 0.625 0.607 0.616 228,267 0.6150 -2.90%
2021-03-22 0 0.690 0.680 0.700 0.670 0.690 38,346 26,021 0.6786 0.635 0.625 0.644 0.616 0.635 41,695 0.6241 1.47%
2021-03-19 0 0.680 0.680 0.700 0.660 0.690 148,000 100,160 0.6768 0.625 0.625 0.644 0.607 0.635 160,926 0.6224 0.00%
2021-03-18 0 0.680 0.680 0.710 0.680 0.700 36,230 25,231 0.6964 0.625 0.625 0.653 0.625 0.644 39,394 0.6405 -1.45%
2021-03-17 0 0.690 0.680 0.700 0.690 0.690 42,000 28,980 0.6900 0.635 0.625 0.644 0.635 0.635 45,668 0.6346 2.99%
2021-03-16 0 0.670 0.670 0.690 0.670 0.670 7,154 4,758 0.6651 0.616 0.616 0.635 0.616 0.616 7,779 0.6117 0.00%
2021-03-15 0 0.670 0.660 0.670 0.670 0.670 46,115 30,894 0.6699 0.616 0.607 0.616 0.616 0.616 50,143 0.6161 -1.47%
2021-03-12 0 0.680 0.680 0.710 0.670 0.700 43,000 29,450 0.6849 0.625 0.625 0.653 0.616 0.644 46,756 0.6299 -1.45%
2021-03-11 0 0.690 0.670 0.690 0.670 0.690 34,000 23,420 0.6888 0.635 0.616 0.635 0.616 0.635 36,970 0.6335 2.99%
2021-03-10 0 0.670 0.670 0.690 0.670 0.670 88,000 58,960 0.6700 0.616 0.616 0.635 0.616 0.616 95,686 0.6162 -1.47%
2021-03-09 0 0.680 0.680 0.700 0.680 0.680 2,000 1,360 0.6800 0.625 0.625 0.644 0.625 0.625 2,175 0.6254 -1.45%
2021-03-08 0 0.690 0.680 0.690 0.690 0.710 60,000 41,440 0.6907 0.635 0.625 0.635 0.635 0.653 65,240 0.6352 0.00%
2021-03-05 0 0.690 0.690 0.710 0.690 0.700 114,000 79,440 0.6968 0.635 0.635 0.653 0.635 0.644 123,957 0.6409 -4.17%
2021-03-04 0 0.720 0.700 0.720 0.720 0.720 66,000 47,520 0.7200 0.662 0.644 0.662 0.662 0.662 71,764 0.6622 0.00%
2021-03-03 0 0.720 0.690 0.720 0.720 0.720 404,000 290,880 0.7200 0.662 0.635 0.662 0.662 0.662 439,285 0.6622 2.86%
2021-03-02 0 0.700 0.700 0.710 0.700 0.710 44,000 30,820 0.7005 0.644 0.644 0.653 0.644 0.653 47,843 0.6442 0.00%
2021-03-01 0 0.700 0.700 0.720 - - 0 0 - 0.644 0.644 0.662 - - 0 - 0.00%
2021-02-26 0 0.700 0.680 0.720 0.690 0.710 192,846 134,549 0.6977 0.644 0.625 0.662 0.635 0.653 209,689 0.6417 1.45%
2021-02-25 0 0.690 0.690 0.720 0.690 0.700 144,672 100,417 0.6941 0.635 0.635 0.662 0.635 0.644 157,308 0.6383 0.00%
2021-02-24 0 0.690 0.690 0.700 0.690 0.690 46,000 31,740 0.6900 0.635 0.635 0.644 0.635 0.635 50,018 0.6346 -1.43%
2021-02-23 0 0.700 0.700 0.710 0.700 0.710 296,000 207,240 0.7001 0.644 0.644 0.653 0.644 0.653 321,853 0.6439 -1.41%
2021-02-22 0 0.710 0.700 0.710 0.710 0.710 200,000 142,000 0.7100 0.653 0.644 0.653 0.653 0.653 217,468 0.6530 1.43%
2021-02-19 0 0.700 0.700 0.710 0.690 0.720 385,500 276,210 0.7165 0.644 0.644 0.653 0.635 0.662 419,170 0.6589 -1.41%
2021-02-18 0 0.710 0.710 0.720 0.700 0.720 310,000 221,680 0.7151 0.653 0.653 0.662 0.644 0.662 337,075 0.6577 1.43%
2021-02-17 0 0.700 0.690 0.710 0.680 0.700 2,020,000 1,411,040 0.6985 0.644 0.635 0.653 0.625 0.644 2,196,427 0.6424 1.45%
2021-02-16 0 0.690 0.670 0.690 0.660 0.690 59,173 39,918 0.6746 0.635 0.616 0.635 0.607 0.635 64,341 0.6204 1.47%
2021-02-11 0 0.680 0.680 0.690 0.680 0.680 12,000 8,160 0.6800 0.625 0.625 0.635 0.625 0.625 13,048 0.6254 1.49%
2021-02-10 0 0.670 0.670 0.680 0.670 0.680 191,274 129,728 0.6782 0.616 0.616 0.625 0.616 0.625 207,980 0.6238 -2.90%
2021-02-09 0 0.690 0.670 0.690 0.660 0.690 51,285 35,029 0.6830 0.635 0.616 0.635 0.607 0.635 55,764 0.6282 1.47%
2021-02-08 0 0.680 0.660 0.690 0.680 0.690 40,768 27,719 0.6799 0.625 0.607 0.635 0.625 0.635 44,329 0.6253 -1.45%
2021-02-05 0 0.690 0.660 0.690 0.670 0.690 67,400 45,976 0.6821 0.635 0.607 0.635 0.616 0.635 73,287 0.6273 1.47%
2021-02-04 0 0.680 0.660 0.700 0.660 0.680 18,000 12,200 0.6778 0.625 0.607 0.644 0.607 0.625 19,572 0.6233 0.00%
2021-02-03 0 0.680 0.660 0.680 0.660 0.680 58,000 38,320 0.6607 0.625 0.607 0.625 0.607 0.625 63,066 0.6076 4.62%
2021-02-02 0 0.650 0.650 0.680 0.650 0.670 300,750 198,600 0.6603 0.598 0.598 0.625 0.598 0.616 327,018 0.6073 -1.52%
2021-02-01 0 0.660 0.650 0.670 0.640 0.660 84,180 55,249 0.6563 0.607 0.598 0.616 0.589 0.607 91,532 0.6036 3.13%
2021-01-29 0 0.640 0.640 0.650 0.630 0.660 468,000 301,520 0.6443 0.589 0.589 0.598 0.579 0.607 508,875 0.5925 -3.03%
2021-01-28 0 0.660 0.660 0.680 0.650 0.710 614,100 408,704 0.6655 0.607 0.607 0.625 0.598 0.653 667,736 0.6121 -7.04%
2021-01-27 0 0.710 0.680 0.710 0.670 0.710 141,692 97,879 0.6908 0.653 0.625 0.653 0.616 0.653 154,067 0.6353 2.90%
2021-01-26 0 0.690 0.670 0.700 0.660 0.690 129,500 88,625 0.6844 0.635 0.616 0.644 0.607 0.635 140,811 0.6294 1.47%
2021-01-25 0 0.680 0.670 0.710 0.660 0.680 119,154 79,918 0.6707 0.625 0.616 0.653 0.607 0.625 129,561 0.6168 0.00%
2021-01-22 0 0.680 0.680 0.690 0.660 0.690 80,854 55,189 0.6826 0.625 0.625 0.635 0.607 0.635 87,916 0.6277 -1.45%
2021-01-21 0 0.690 0.670 0.690 0.660 0.690 226,577 151,789 0.6699 0.635 0.616 0.635 0.607 0.635 246,366 0.6161 2.99%
2021-01-20 0 0.670 0.670 0.690 0.670 0.680 102,000 69,340 0.6798 0.616 0.616 0.635 0.616 0.625 110,909 0.6252 1.52%
2021-01-19 0 0.660 0.660 0.680 0.660 0.680 202,076 134,807 0.6671 0.607 0.607 0.625 0.607 0.625 219,725 0.6135 0.00%
2021-01-18 0 0.660 0.650 0.660 0.660 0.690 1,163,694 778,944 0.6694 0.607 0.598 0.607 0.607 0.635 1,265,331 0.6156 -1.49%
2021-01-15 0 0.670 0.670 0.680 0.660 0.680 946,000 625,760 0.6615 0.616 0.616 0.625 0.607 0.625 1,028,624 0.6083 0.00%
2021-01-14 0 0.670 0.660 0.670 0.650 0.670 64,000 41,760 0.6525 0.616 0.607 0.616 0.598 0.616 69,590 0.6001 0.00%
2021-01-13 0 0.670 0.650 0.670 - - 0 0 - 0.616 0.598 0.616 - - 0 - 0.00%
2021-01-12 0 0.670 0.650 0.680 0.640 0.680 774,000 506,760 0.6547 0.616 0.598 0.625 0.589 0.625 841,601 0.6021 1.52%
2021-01-11 0 0.660 0.660 0.680 - - 0 0 - 0.607 0.607 0.625 - - 0 - 0.00%
2021-01-08 0 0.660 0.660 0.670 0.650 0.660 165,057 108,875 0.6596 0.607 0.607 0.616 0.598 0.607 179,473 0.6066 1.54%
2021-01-07 0 0.650 0.650 0.660 0.640 0.650 63,711 41,357 0.6491 0.598 0.598 0.607 0.589 0.598 69,276 0.5970 -1.52%
2021-01-06 0 0.660 0.650 0.670 0.660 0.660 140,000 92,400 0.6600 0.607 0.598 0.616 0.607 0.607 152,228 0.6070 0.00%
2021-01-05 0 0.660 0.650 0.670 0.650 0.660 218,000 142,780 0.6550 0.607 0.598 0.616 0.598 0.607 237,040 0.6023 0.00%
2021-01-04 0 0.660 0.650 0.660 0.650 0.670 8,115 5,310 0.6543 0.607 0.598 0.607 0.598 0.616 8,824 0.6018 -1.49%
2020-12-31 0 0.680 0.660 0.680 0.680 0.680 10,000 6,800 0.6800 0.616 0.598 0.616 0.616 0.616 11,036 0.6162 0.00%
2020-12-30 0 0.680 0.660 0.690 0.650 0.680 129,190 87,091 0.6741 0.616 0.598 0.625 0.589 0.616 142,570 0.6109 3.03%
2020-12-29 0 0.660 0.660 0.680 0.660 0.680 61,400 41,028 0.6682 0.598 0.598 0.616 0.598 0.616 67,759 0.6055 0.00%
2020-12-28 0 0.660 0.660 0.670 0.660 0.670 40,000 26,600 0.6650 0.598 0.598 0.607 0.598 0.607 44,143 0.6026 -1.49%
2020-12-24 0 0.670 0.660 0.670 0.660 0.670 38,000 25,100 0.6605 0.607 0.598 0.607 0.598 0.607 41,936 0.5985 0.00%
2020-12-23 0 0.670 0.660 0.680 0.660 0.670 54,000 35,820 0.6633 0.607 0.598 0.616 0.598 0.607 59,593 0.6011 3.08%
2020-12-22 0 0.650 0.650 0.670 - - 0 0 - 0.589 0.589 0.607 - - 0 - 0.00%
2020-12-21 0 0.650 0.650 0.670 0.650 0.660 81,578 52,998 0.6497 0.589 0.589 0.607 0.589 0.598 90,027 0.5887 -1.52%
2020-12-18 0 0.660 0.660 0.680 - - 0 0 - 0.598 0.598 0.616 - - 0 - 0.00%
2020-12-17 0 0.660 0.650 0.680 - - 0 0 - 0.598 0.589 0.616 - - 0 - 0.00%
2020-12-16 0 0.660 0.650 0.680 0.650 0.680 242,231 158,603 0.6548 0.598 0.589 0.616 0.589 0.616 267,319 0.5933 1.54%
2020-12-15 0 0.650 0.650 0.680 0.640 0.670 750,000 492,240 0.6563 0.589 0.589 0.616 0.580 0.607 827,677 0.5947 -2.99%
2020-12-14 0 0.670 0.650 0.680 0.650 0.670 174,000 114,040 0.6554 0.607 0.589 0.616 0.589 0.607 192,021 0.5939 0.00%
2020-12-11 0 0.670 0.660 0.670 0.650 0.670 34,000 22,620 0.6653 0.607 0.598 0.607 0.589 0.607 37,521 0.6029 1.52%
2020-12-10 0 0.660 0.650 0.670 0.650 0.660 14,919 9,700 0.6502 0.598 0.589 0.607 0.589 0.598 16,464 0.5892 0.00%
2020-12-09 0 0.660 0.660 0.670 0.650 0.670 132,000 87,180 0.6605 0.598 0.598 0.607 0.589 0.607 145,671 0.5985 0.00%
2020-12-08 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.598 0.589 0.598 0.598 0.598 2,207 0.5981 1.54%
2020-12-07 0 0.650 0.650 0.670 - - 0 0 - 0.589 0.589 0.607 - - 0 - 0.00%
2020-12-04 0 0.650 0.650 0.690 0.650 0.650 5,692 3,649 0.6411 0.589 0.589 0.625 0.589 0.589 6,282 0.5809 -2.99%
2020-12-03 0 0.670 0.650 0.680 - - 0 0 - 0.607 0.589 0.616 - - 0 - 0.00%
2020-12-02 0 0.670 0.650 0.670 0.660 0.670 22,423 14,938 0.6662 0.607 0.589 0.607 0.598 0.607 24,745 0.6037 3.08%
2020-12-01 0 0.650 0.650 0.660 0.650 0.650 17,865 11,556 0.6469 0.589 0.589 0.598 0.589 0.589 19,715 0.5861 -1.52%
2020-11-30 0 0.660 0.650 0.690 - - 0 0 - 0.598 0.589 0.625 - - 0 - 0.00%
2020-11-27 0 0.660 0.640 0.660 - - 0 0 - 0.598 0.580 0.598 - - 0 - 0.00%
2020-11-26 0 0.660 0.640 0.680 - - 0 0 - 0.598 0.580 0.616 - - 0 - 0.00%
2020-11-25 0 0.660 0.660 0.700 - - 0 0 - 0.598 0.598 0.634 - - 0 - 0.00%
2020-11-24 0 0.660 0.650 0.680 0.660 0.660 34,200 22,562 0.6597 0.598 0.589 0.616 0.598 0.598 37,742 0.5978 1.54%
2020-11-23 0 0.650 0.650 0.660 0.650 0.660 12,000 7,820 0.6517 0.589 0.589 0.598 0.589 0.598 13,243 0.5905 0.00%
2020-11-20 0 0.650 0.640 0.660 0.630 0.650 171,453 110,231 0.6429 0.589 0.580 0.598 0.571 0.589 189,210 0.5826 -1.52%
2020-11-19 0 0.660 0.650 0.670 0.650 0.660 44,000 29,000 0.6591 0.598 0.589 0.607 0.589 0.598 48,557 0.5972 4.76%
2020-11-18 0 0.630 0.630 0.650 0.630 0.650 126,800 80,708 0.6365 0.571 0.571 0.589 0.571 0.589 139,933 0.5768 -4.55%
2020-11-17 0 0.660 0.650 0.670 0.650 0.660 78,000 51,140 0.6556 0.598 0.589 0.607 0.589 0.598 86,078 0.5941 3.13%
2020-11-16 0 0.640 0.630 0.650 0.630 0.660 78,000 50,160 0.6431 0.580 0.571 0.589 0.571 0.598 86,078 0.5827 -4.48%
2020-11-13 0 0.670 0.650 0.680 0.670 0.670 58,000 38,860 0.6700 0.607 0.589 0.616 0.607 0.607 64,007 0.6071 0.00%
2020-11-12 0 0.670 0.670 0.690 - - 0 0 - 0.607 0.607 0.625 - - 0 - 1.52%
2020-11-11 0 0.660 0.660 0.670 0.660 0.670 22,000 14,540 0.6609 0.598 0.598 0.607 0.598 0.607 24,279 0.5989 0.00%
2020-11-10 0 0.660 0.660 0.670 0.650 0.670 26,000 17,140 0.6592 0.598 0.598 0.607 0.589 0.607 28,693 0.5974 0.00%
2020-11-09 0 0.660 0.650 0.670 0.650 0.670 62,846 41,424 0.6591 0.598 0.589 0.607 0.589 0.607 69,355 0.5973 1.54%
2020-11-06 0 0.650 0.650 0.670 0.650 0.660 12,000 7,820 0.6517 0.589 0.589 0.607 0.589 0.598 13,243 0.5905 -1.52%
2020-11-05 0 0.660 0.660 0.670 0.660 0.740 86,000 59,000 0.6860 0.598 0.598 0.607 0.598 0.671 94,907 0.6217 1.54%
2020-11-04 0 0.650 0.650 0.670 0.630 0.660 82,017 53,236 0.6491 0.589 0.589 0.607 0.571 0.598 90,511 0.5882 -2.99%
2020-11-03 0 0.670 0.650 0.680 0.670 0.670 2,000 1,340 0.6700 0.607 0.589 0.616 0.607 0.607 2,207 0.6071 3.08%
2020-11-02 0 0.650 0.650 0.670 0.650 0.650 15,060 9,746 0.6471 0.589 0.589 0.607 0.589 0.589 16,620 0.5864 -1.52%
2020-10-30 0 0.660 0.650 0.680 0.660 0.660 26,000 17,160 0.6600 0.598 0.589 0.616 0.598 0.598 28,693 0.5981 0.00%
2020-10-29 0 0.660 0.660 0.670 0.650 0.660 35,155 22,896 0.6513 0.598 0.598 0.607 0.589 0.598 38,796 0.5902 0.00%
2020-10-28 0 0.660 0.660 0.670 0.660 0.660 27,000 17,770 0.6581 0.598 0.598 0.607 0.598 0.598 29,796 0.5964 1.54%
2020-10-27 0 0.650 0.650 0.660 - - 0 0 - 0.589 0.589 0.598 - - 0 - 0.00%
2020-10-23 0 0.650 0.650 0.670 0.650 0.650 4,000 2,600 0.6500 0.589 0.589 0.607 0.589 0.589 4,414 0.5890 -1.52%
2020-10-22 0 0.660 0.650 0.660 0.650 0.660 95,422 62,741 0.6575 0.598 0.589 0.598 0.589 0.598 105,305 0.5958 0.00%
2020-10-21 0 0.660 0.650 0.670 0.640 0.660 128,000 83,540 0.6527 0.598 0.589 0.607 0.580 0.598 141,257 0.5914 4.76%
2020-10-20 0 0.630 0.630 0.650 0.630 0.660 199,000 127,500 0.6407 0.571 0.571 0.589 0.571 0.598 219,610 0.5806 -1.56%
2020-10-19 0 0.640 0.640 0.660 0.630 0.640 42,115 26,710 0.6342 0.580 0.580 0.598 0.571 0.580 46,477 0.5747 -1.54%
2020-10-16 0 0.650 0.650 0.660 0.630 0.660 153,400 98,846 0.6444 0.589 0.589 0.598 0.571 0.598 169,288 0.5839 1.56%
2020-10-15 0 0.640 0.640 0.680 0.640 0.660 56,000 36,380 0.6496 0.580 0.580 0.616 0.580 0.598 61,800 0.5887 -1.54%
2020-10-14 0 0.650 0.650 0.680 0.650 0.660 45,117 29,712 0.6586 0.589 0.589 0.616 0.589 0.598 49,790 0.5967 -2.99%
2020-10-12 0 0.670 0.670 0.680 0.660 0.670 76,000 50,880 0.6695 0.607 0.607 0.616 0.598 0.607 83,871 0.6066 1.52%
2020-10-09 0 0.660 0.660 0.670 0.660 0.670 35,269 23,279 0.6600 0.598 0.598 0.607 0.598 0.607 38,922 0.5981 -2.94%
2020-10-08 0 0.680 0.660 0.710 0.650 0.680 62,000 41,580 0.6706 0.616 0.598 0.643 0.589 0.616 68,421 0.6077 1.49%
2020-10-07 0 0.670 0.650 0.670 0.650 0.670 6,000 3,940 0.6567 0.607 0.589 0.607 0.589 0.607 6,621 0.5950 0.00%
2020-10-06 0 0.670 0.640 0.670 0.670 0.670 2,000 1,340 0.6700 0.607 0.580 0.607 0.607 0.607 2,207 0.6071 0.00%
2020-10-05 0 0.670 0.650 0.670 0.650 0.670 26,000 17,000 0.6538 0.607 0.589 0.607 0.589 0.607 28,693 0.5925 0.00%
2020-09-30 0 0.670 0.660 0.680 0.660 0.750 162,000 110,940 0.6848 0.607 0.598 0.616 0.598 0.680 178,778 0.6205 4.69%
2020-09-29 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.580 0.580 0.589 0.580 0.580 22,071 0.5799 -1.54%
2020-09-28 0 0.650 0.640 0.660 - - 0 0 - 0.589 0.580 0.598 - - 0 - 0.00%
2020-09-25 0 0.650 0.630 0.650 0.630 0.650 60,000 38,880 0.6480 0.589 0.571 0.589 0.571 0.589 66,214 0.5872 1.56%
2020-09-24 0 0.640 0.630 0.650 0.640 0.650 90,000 58,160 0.6462 0.580 0.571 0.589 0.580 0.589 99,321 0.5856 0.00%
2020-09-23 0 0.640 0.640 0.660 0.640 0.660 4,000 2,600 0.6500 0.580 0.580 0.598 0.580 0.598 4,414 0.5890 0.00%
2020-09-22 0 0.640 0.640 0.670 0.640 0.640 8,746 5,567 0.6365 0.580 0.580 0.607 0.580 0.580 9,652 0.5768 -1.54%
2020-09-21 0 0.650 0.640 0.670 0.650 0.670 82,000 53,680 0.6546 0.589 0.580 0.607 0.589 0.607 90,493 0.5932 -2.99%
2020-09-18 0 0.670 0.660 0.670 0.640 0.680 102,000 67,740 0.6641 0.607 0.598 0.607 0.580 0.616 112,564 0.6018 3.08%
2020-09-17 0 0.650 0.650 0.670 0.650 0.650 4,000 2,600 0.6500 0.589 0.589 0.607 0.589 0.589 4,414 0.5890 0.00%
2020-09-16 0 0.650 0.650 0.680 0.650 0.650 45,214 29,770 0.6584 0.589 0.589 0.616 0.589 0.589 49,897 0.5966 -2.99%
2020-09-15 0 0.670 0.660 0.680 0.640 0.670 142,346 95,054 0.6678 0.607 0.598 0.616 0.580 0.607 157,089 0.6051 1.52%
2020-09-14 0 0.660 0.640 0.670 0.640 0.660 38,736 25,001 0.6454 0.598 0.580 0.607 0.580 0.598 42,748 0.5848 1.54%
2020-09-11 0 0.650 0.650 0.660 0.640 0.650 8,231 5,300 0.6439 0.589 0.589 0.598 0.580 0.589 9,083 0.5835 -1.52%
2020-09-10 0 0.660 0.650 0.660 0.660 0.660 60,000 39,600 0.6600 0.598 0.589 0.598 0.598 0.598 66,214 0.5981 0.00%
2020-09-09 0 0.680 0.660 0.680 0.680 0.680 6,000 4,080 0.6800 0.598 0.580 0.598 0.598 0.598 6,822 0.5981 1.49%
2020-09-08 0 0.670 0.670 0.700 0.670 0.690 6,000 4,060 0.6767 0.589 0.589 0.616 0.589 0.607 6,822 0.5951 -1.47%
2020-09-07 0 0.680 0.660 0.690 - - 0 0 - 0.598 0.580 0.607 - - 0 - 0.00%
2020-09-04 0 0.680 0.670 0.690 0.680 0.700 82,000 56,260 0.6861 0.598 0.589 0.607 0.598 0.616 93,235 0.6034 3.03%
2020-09-03 0 0.660 0.660 0.670 0.630 0.670 62,000 40,040 0.6458 0.580 0.580 0.589 0.554 0.589 70,495 0.5680 1.54%
2020-09-02 0 0.650 0.650 0.670 0.650 0.650 2,000 1,300 0.6500 0.572 0.572 0.589 0.572 0.572 2,274 0.5717 0.00%
2020-09-01 0 0.650 0.650 0.670 - - 0 0 - 0.572 0.572 0.589 - - 0 - 0.00%
2020-08-31 0 0.650 0.650 0.670 0.650 0.660 16,000 10,420 0.6513 0.572 0.572 0.589 0.572 0.580 18,192 0.5728 -2.99%
2020-08-28 0 0.670 0.670 0.680 - - 0 0 - 0.589 0.589 0.598 - - 0 - 1.52%
2020-08-27 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.580 0.580 0.598 0.580 0.580 2,274 0.5805 0.00%
2020-08-26 0 0.660 0.660 0.680 0.660 0.680 12,000 7,980 0.6650 0.580 0.580 0.598 0.580 0.598 13,644 0.5849 -1.49%
2020-08-25 0 0.670 0.660 0.680 0.670 0.670 4,000 2,680 0.6700 0.589 0.580 0.598 0.589 0.589 4,548 0.5893 1.52%
2020-08-24 0 0.660 0.660 0.670 0.650 0.660 121,138 79,856 0.6592 0.580 0.580 0.589 0.572 0.580 137,735 0.5798 0.00%
2020-08-21 0 0.660 0.650 0.680 0.660 0.690 218,000 144,920 0.6648 0.580 0.572 0.598 0.580 0.607 247,868 0.5847 -5.71%
2020-08-20 0 0.700 0.680 0.710 0.660 0.750 204,000 139,620 0.6844 0.616 0.598 0.624 0.580 0.660 231,950 0.6019 6.06%
2020-08-19 0 0.660 0.650 0.680 - - 423 262 0.6194 0.580 0.572 0.598 - - 481 0.5447 0.00%
2020-08-18 0 0.660 0.660 0.670 0.650 0.670 45,713 30,179 0.6602 0.580 0.580 0.589 0.572 0.589 51,976 0.5806 1.54%
2020-08-17 0 0.650 0.650 0.660 0.640 0.670 563,269 364,326 0.6468 0.572 0.572 0.580 0.563 0.589 640,443 0.5689 -2.99%
2020-08-14 0 0.670 0.670 0.680 0.670 0.670 78,000 52,260 0.6700 0.589 0.589 0.598 0.589 0.589 88,687 0.5893 -1.47%
2020-08-13 0 0.680 0.670 0.680 0.680 0.700 120,980 82,805 0.6845 0.598 0.589 0.598 0.598 0.616 137,556 0.6020 0.00%
2020-08-12 0 0.680 0.660 0.690 0.650 0.680 72,846 48,672 0.6681 0.598 0.580 0.607 0.572 0.598 82,827 0.5876 1.49%
2020-08-11 0 0.670 0.660 0.680 0.650 0.680 67,866 44,855 0.6609 0.589 0.580 0.598 0.572 0.598 77,164 0.5813 0.00%
2020-08-10 0 0.670 0.660 0.680 0.650 0.680 89,057 58,955 0.6620 0.589 0.580 0.598 0.572 0.598 101,259 0.5822 -1.47%
2020-08-07 0 0.680 0.670 0.680 - - 0 0 - 0.598 0.589 0.598 - - 0 - 0.00%
2020-08-06 0 0.680 0.660 0.700 - - 0 0 - 0.598 0.580 0.616 - - 0 - 0.00%
2020-08-05 0 0.680 0.660 0.680 0.660 0.680 122,000 82,680 0.6777 0.598 0.580 0.598 0.580 0.598 138,715 0.5960 0.00%
2020-08-04 0 0.680 0.680 0.700 0.660 0.680 204,977 137,725 0.6719 0.598 0.598 0.616 0.580 0.598 233,061 0.5909 0.00%
2020-08-03 0 0.680 0.670 0.680 0.680 0.680 4,000 2,720 0.6800 0.598 0.589 0.598 0.598 0.598 4,548 0.5981 1.49%
2020-07-31 0 0.670 0.660 0.690 - - 0 0 - 0.589 0.580 0.607 - - 0 - 0.00%
2020-07-30 0 0.670 0.660 0.680 0.660 0.680 56,000 37,160 0.6636 0.589 0.580 0.598 0.580 0.598 63,673 0.5836 -1.47%
2020-07-29 0 0.680 0.670 0.700 0.680 0.680 2,000 1,360 0.6800 0.598 0.589 0.616 0.598 0.598 2,274 0.5981 0.00%
2020-07-28 0 0.680 0.680 0.690 0.660 0.690 202,000 138,060 0.6835 0.598 0.598 0.607 0.580 0.607 229,676 0.6011 3.03%
2020-07-27 0 0.660 0.660 0.690 0.650 0.680 44,000 28,980 0.6586 0.580 0.580 0.607 0.572 0.598 50,028 0.5793 -2.94%
2020-07-24 0 0.680 0.660 0.680 0.660 0.680 17,795 11,730 0.6592 0.598 0.580 0.598 0.580 0.598 20,233 0.5797 -1.45%
2020-07-23 0 0.690 0.670 0.690 0.690 0.700 16,000 11,160 0.6975 0.607 0.589 0.607 0.607 0.616 18,192 0.6135 0.00%
2020-07-22 0 0.690 0.670 0.690 0.660 0.690 138,000 94,640 0.6858 0.607 0.589 0.607 0.580 0.607 156,907 0.6032 1.47%
2020-07-21 0 0.680 0.670 0.680 0.650 0.710 543,831 361,854 0.6654 0.598 0.589 0.598 0.572 0.624 618,342 0.5852 -1.45%
2020-07-20 0 0.690 0.680 0.690 0.670 0.690 34,000 22,960 0.6753 0.607 0.598 0.607 0.589 0.607 38,658 0.5939 0.00%
2020-07-17 0 0.690 0.670 0.700 0.690 0.690 4,000 2,760 0.6900 0.607 0.589 0.616 0.607 0.607 4,548 0.6069 -1.43%
2020-07-16 0 0.700 0.690 0.700 0.680 0.700 10,100 6,906 0.6838 0.616 0.607 0.616 0.598 0.616 11,484 0.6014 0.00%
2020-07-15 0 0.700 0.670 0.710 0.660 0.720 113,752 77,940 0.6852 0.616 0.589 0.624 0.580 0.633 129,337 0.6026 1.45%
2020-07-14 0 0.690 0.690 0.700 0.690 0.690 17,269 11,852 0.6863 0.607 0.607 0.616 0.607 0.607 19,635 0.6036 -1.43%
2020-07-13 0 0.700 0.690 0.710 0.680 0.710 203,269 138,897 0.6833 0.616 0.607 0.624 0.598 0.624 231,119 0.6010 1.45%
2020-07-10 0 0.690 0.690 0.720 0.690 0.710 33,269 23,164 0.6963 0.607 0.607 0.633 0.607 0.624 37,827 0.6124 -5.48%
2020-07-09 0 0.730 0.730 0.740 0.720 0.720 16,000 11,520 0.7200 0.642 0.642 0.651 0.633 0.633 18,192 0.6332 -1.35%
2020-07-08 0 0.740 0.710 0.740 0.690 0.740 46,000 32,860 0.7143 0.651 0.624 0.651 0.607 0.651 52,302 0.6283 2.78%
2020-07-07 0 0.720 0.720 0.730 0.710 0.730 231,600 167,226 0.7220 0.633 0.633 0.642 0.624 0.642 263,332 0.6350 -2.70%
2020-07-06 0 0.740 0.730 0.750 0.730 0.750 61,328 44,873 0.7317 0.651 0.642 0.660 0.642 0.660 69,731 0.6435 0.00%
2020-07-03 0 0.740 0.720 0.760 0.730 0.740 175,155 127,860 0.7300 0.651 0.633 0.668 0.642 0.651 199,153 0.6420 0.00%
2020-07-02 0 0.740 0.730 0.740 0.720 0.740 164,115 119,899 0.7306 0.651 0.642 0.651 0.633 0.651 186,600 0.6425 1.37%
2020-06-30 0 0.730 0.730 0.750 0.730 0.770 164,700 123,410 0.7493 0.642 0.642 0.660 0.642 0.677 187,266 0.6590 -2.67%
2020-06-29 0 0.750 0.730 0.750 0.710 0.770 78,000 58,540 0.7505 0.660 0.642 0.660 0.624 0.677 88,687 0.6601 4.17%
2020-06-26 0 0.720 0.720 0.730 0.720 0.720 12,000 8,640 0.7200 0.633 0.633 0.642 0.633 0.633 13,644 0.6332 0.00%
2020-06-24 0 0.720 0.710 0.730 0.700 0.720 34,000 24,040 0.7071 0.633 0.624 0.642 0.616 0.633 38,658 0.6219 -1.37%
2020-06-23 0 0.730 0.730 0.750 0.720 0.730 10,855 7,878 0.7257 0.642 0.642 0.660 0.633 0.642 12,342 0.6383 1.39%
2020-06-22 0 0.720 0.720 0.730 0.700 0.730 142,230 103,614 0.7285 0.633 0.633 0.642 0.616 0.642 161,717 0.6407 -1.37%
2020-06-19 0 0.730 0.730 0.760 0.730 0.750 16,000 11,720 0.7325 0.642 0.642 0.668 0.642 0.660 18,192 0.6442 -2.67%
2020-06-18 0 0.750 0.710 0.720 - - 1,693 1,168 0.6899 0.660 0.624 0.633 - - 1,925 0.6068 0.00%
2020-06-17 0 0.750 0.720 0.750 0.720 0.750 22,000 16,300 0.7409 0.660 0.633 0.660 0.633 0.660 25,014 0.6516 2.74%
2020-06-16 0 0.730 0.720 0.730 0.700 0.770 345,535 250,029 0.7236 0.642 0.633 0.642 0.616 0.677 392,877 0.6364 7.35%
2020-06-15 0 0.680 0.680 0.710 0.680 0.690 28,115 19,194 0.6827 0.598 0.598 0.624 0.598 0.607 31,967 0.6004 -2.86%
2020-06-12 0 0.700 0.680 0.720 - - 0 0 - 0.616 0.598 0.633 - - 0 - 0.00%
2020-06-11 0 0.700 0.690 0.700 0.700 0.720 129,212 91,518 0.7083 0.616 0.607 0.616 0.616 0.633 146,915 0.6229 -5.41%
2020-06-10 0 0.740 0.730 0.750 0.740 0.780 404,000 308,760 0.7643 0.651 0.642 0.660 0.651 0.686 459,352 0.6722 -2.63%
2020-06-09 0 0.760 0.720 0.750 0.720 0.760 45,400 33,006 0.7270 0.668 0.633 0.660 0.633 0.668 51,620 0.6394 5.56%
2020-06-08 0 0.720 0.720 0.730 0.690 0.720 32,462 23,147 0.7130 0.633 0.633 0.642 0.607 0.633 36,910 0.6271 2.86%
2020-06-05 0 0.700 0.690 0.720 0.670 0.720 118,115 80,735 0.6835 0.616 0.607 0.633 0.589 0.633 134,298 0.6012 2.94%
2020-06-04 0 0.680 0.680 0.690 0.670 0.690 109,135 74,327 0.6811 0.598 0.598 0.607 0.589 0.607 124,088 0.5990 0.00%
2020-06-03 0 0.680 0.690 0.700 0.680 0.690 792,600 545,316 0.6880 0.598 0.607 0.616 0.598 0.607 901,195 0.6051 -1.45%
2020-06-02 0 0.690 0.690 0.700 0.660 0.700 404,000 277,200 0.6861 0.607 0.607 0.616 0.580 0.616 459,352 0.6035 1.47%
2020-06-01 0 0.680 0.680 0.690 0.670 0.690 273,441 186,809 0.6832 0.598 0.598 0.607 0.589 0.607 310,905 0.6009 1.49%
2020-05-29 0 0.670 0.670 0.680 0.660 0.670 139,996 93,642 0.6689 0.589 0.589 0.598 0.580 0.589 159,177 0.5883 -1.47%
2020-05-28 0 0.680 0.690 0.700 0.670 0.680 52,596 35,647 0.6778 0.598 0.607 0.616 0.589 0.598 59,802 0.5961 0.00%
2020-05-27 0 0.680 0.680 0.700 0.670 0.690 406,000 278,520 0.6860 0.598 0.598 0.616 0.589 0.607 461,626 0.6033 -2.86%
2020-05-26 0 0.700 0.690 0.700 0.670 0.700 260,000 176,200 0.6777 0.616 0.607 0.616 0.589 0.616 295,623 0.5960 -1.41%
2020-05-25 0 0.710 0.680 0.700 0.700 0.710 6,000 4,220 0.7033 0.624 0.598 0.616 0.616 0.624 6,822 0.6186 2.90%
2020-05-22 0 0.690 0.690 0.720 0.690 0.710 236,115 165,117 0.6993 0.607 0.607 0.633 0.607 0.624 268,465 0.6150 -4.17%
2020-05-21 0 0.720 0.720 0.730 0.720 0.730 88,315 64,139 0.7263 0.633 0.633 0.642 0.633 0.642 100,415 0.6387 -1.37%
2020-05-20 0 0.730 0.730 0.750 0.730 0.840 676,000 508,900 0.7528 0.642 0.642 0.660 0.642 0.739 768,619 0.6621 -1.35%
2020-05-19 0 0.740 0.740 0.750 0.730 0.750 34,466 25,458 0.7386 0.651 0.651 0.660 0.642 0.660 39,188 0.6496 0.00%
2020-05-18 0 0.740 0.740 0.760 0.740 0.740 6,231 4,606 0.7392 0.651 0.651 0.668 0.651 0.651 7,085 0.6501 -2.63%
2020-05-15 0 0.760 0.740 0.750 0.740 0.760 94,115 70,321 0.7472 0.668 0.651 0.660 0.651 0.668 107,010 0.6571 -2.56%
2020-05-14 0 0.780 0.760 0.780 0.750 0.780 106,000 80,820 0.7625 0.686 0.668 0.686 0.660 0.686 120,523 0.6706 2.63%
2020-05-13 0 0.760 0.750 0.760 0.750 0.780 97,194 73,616 0.7574 0.668 0.660 0.668 0.660 0.686 110,511 0.6661 -2.56%
2020-05-12 0 0.780 0.770 0.780 0.770 0.780 54,000 42,000 0.7778 0.686 0.677 0.686 0.677 0.686 61,399 0.6841 0.00%
2020-05-11 0 0.780 0.760 0.780 0.760 0.790 32,000 24,600 0.7688 0.686 0.668 0.686 0.668 0.695 36,384 0.6761 1.30%
2020-05-08 0 0.770 0.760 0.780 0.760 0.780 18,000 13,820 0.7678 0.677 0.668 0.686 0.668 0.686 20,466 0.6753 1.32%
2020-05-07 0 0.760 0.740 0.760 0.750 0.760 16,230 12,225 0.7532 0.668 0.651 0.668 0.660 0.668 18,454 0.6625 -1.30%
2020-05-06 0 0.770 0.750 0.770 0.750 0.770 106,000 80,380 0.7583 0.677 0.660 0.677 0.660 0.677 120,523 0.6669 -1.28%
2020-05-05 0 0.780 0.750 0.780 0.760 0.780 90,000 69,100 0.7678 0.686 0.660 0.686 0.668 0.686 102,331 0.6753 4.00%
2020-05-04 0 0.750 0.740 0.750 0.730 0.760 22,000 16,340 0.7427 0.660 0.651 0.660 0.642 0.668 25,014 0.6532 -2.60%
2020-04-29 0 0.770 0.760 0.770 0.750 0.770 106,115 80,723 0.7607 0.677 0.668 0.677 0.660 0.677 120,654 0.6690 1.32%
2020-04-28 0 0.760 0.750 0.760 0.740 0.760 56,000 42,140 0.7525 0.668 0.660 0.668 0.651 0.668 63,673 0.6618 1.33%
2020-04-27 0 0.750 0.730 0.750 0.740 0.770 214,845 160,296 0.7461 0.660 0.642 0.660 0.651 0.677 244,281 0.6562 -2.60%
2020-04-24 0 0.770 0.740 0.770 0.730 0.770 86,634 65,883 0.7605 0.677 0.651 0.677 0.642 0.677 98,504 0.6688 2.67%
2020-04-23 0 0.750 0.730 0.750 0.720 0.750 333,154 242,739 0.7286 0.660 0.642 0.660 0.633 0.660 378,800 0.6408 0.00%
2020-04-22 0 0.750 0.740 0.750 0.730 0.750 48,000 35,400 0.7375 0.660 0.651 0.660 0.642 0.660 54,577 0.6486 -1.32%
2020-04-21 0 0.760 0.740 0.760 0.740 0.760 302,000 226,740 0.7508 0.668 0.651 0.668 0.651 0.668 343,377 0.6603 -3.80%
2020-04-20 0 0.790 0.760 0.790 0.780 0.790 100,000 78,880 0.7888 0.695 0.668 0.695 0.686 0.695 113,701 0.6937 3.95%
2020-04-17 0 0.760 0.750 0.760 0.730 0.790 798,000 597,560 0.7488 0.668 0.660 0.668 0.642 0.695 907,334 0.6586 2.70%
2020-04-16 0 0.740 0.730 0.740 0.720 0.750 386,000 282,480 0.7318 0.651 0.642 0.651 0.633 0.660 438,886 0.6436 -1.33%
2020-04-15 0 0.750 0.740 0.750 0.740 0.760 50,000 37,320 0.7464 0.660 0.651 0.660 0.651 0.668 56,851 0.6565 -1.32%
2020-04-14 0 0.760 0.740 0.760 0.710 0.760 652,000 481,520 0.7385 0.668 0.651 0.668 0.624 0.668 741,331 0.6495 1.33%
2020-04-09 0 0.750 0.740 0.750 0.730 0.860 2,075,057 1,608,861 0.7753 0.660 0.651 0.660 0.642 0.756 2,359,362 0.6819 -7.41%
2020-04-08 0 0.810 0.810 0.820 0.640 0.860 23,713,557 15,641,992 0.6596 0.712 0.712 0.721 0.563 0.756 26,962,566 0.5801 28.57%
2020-04-07 0 0.630 0.630 0.640 0.630 0.640 1,009,732 636,119 0.6300 0.554 0.554 0.563 0.554 0.563 1,148,076 0.5541 0.00%
2020-04-06 0 0.630 0.610 0.630 0.630 0.640 72,000 45,380 0.6303 0.554 0.536 0.554 0.554 0.563 81,865 0.5543 1.61%
2020-04-03 0 0.620 0.610 0.620 0.600 0.640 326,711 199,346 0.6102 0.545 0.536 0.545 0.528 0.563 371,474 0.5366 0.00%
2020-04-02 0 0.620 0.610 0.640 - - 1,000 570 0.5700 0.545 0.536 0.563 - - 1,137 0.5013 0.00%
2020-04-01 0 0.620 0.620 0.640 0.620 0.640 38,000 23,840 0.6274 0.545 0.545 0.563 0.545 0.563 43,206 0.5518 0.00%
2020-03-31 0 0.620 0.620 0.630 0.610 0.660 436,000 275,040 0.6308 0.545 0.545 0.554 0.536 0.580 495,737 0.5548 -4.62%
2020-03-30 0 0.650 0.650 0.670 0.650 0.650 48,461 31,485 0.6497 0.572 0.572 0.589 0.572 0.572 55,101 0.5714 -4.41%
2020-03-27 0 0.680 0.660 0.690 0.660 0.680 100,000 67,200 0.6720 0.598 0.580 0.607 0.580 0.598 113,701 0.5910 1.49%
2020-03-26 0 0.670 0.630 0.670 0.640 0.670 36,000 23,160 0.6433 0.589 0.554 0.589 0.563 0.589 40,932 0.5658 4.69%
2020-03-25 0 0.640 0.640 0.650 0.620 0.670 68,000 43,360 0.6376 0.563 0.563 0.572 0.545 0.589 77,317 0.5608 -1.54%
2020-03-24 0 0.650 0.620 0.650 - - 0 0 - 0.572 0.545 0.572 - - 0 - 0.00%
2020-03-23 0 0.650 0.620 0.650 0.600 0.660 140,230 87,353 0.6229 0.572 0.545 0.572 0.528 0.580 159,443 0.5479 1.56%
2020-03-20 0 0.640 0.640 0.650 0.630 0.650 226,116 142,489 0.6302 0.563 0.563 0.572 0.554 0.572 257,096 0.5542 0.00%
2020-03-19 0 0.640 0.630 0.640 0.640 0.690 222,000 144,900 0.6527 0.563 0.554 0.563 0.563 0.607 252,416 0.5741 -4.48%
2020-03-18 0 0.670 0.660 0.690 0.670 0.690 64,000 43,000 0.6719 0.589 0.580 0.607 0.589 0.607 72,769 0.5909 -2.90%
2020-03-17 0 0.690 0.670 0.690 - - 0 0 - 0.607 0.589 0.607 - - 0 - 0.00%
2020-03-16 0 0.690 0.690 0.700 0.690 0.710 120,000 83,200 0.6933 0.607 0.607 0.616 0.607 0.624 136,441 0.6098 -2.82%
2020-03-13 0 0.710 0.710 0.720 0.680 0.720 171,500 119,555 0.6971 0.624 0.624 0.633 0.598 0.633 194,997 0.6131 -5.33%
2020-03-12 0 0.750 0.750 0.760 0.750 0.770 302,000 228,880 0.7579 0.660 0.660 0.668 0.660 0.677 343,377 0.6666 -5.06%
2020-03-11 0 0.790 0.770 0.790 0.770 0.790 29,600 22,860 0.7723 0.695 0.677 0.695 0.677 0.695 33,656 0.6792 0.00%
2020-03-10 0 0.790 0.770 0.790 0.770 0.790 118,442 92,135 0.7779 0.695 0.677 0.695 0.677 0.695 134,670 0.6842 1.28%
2020-03-09 0 0.780 0.760 0.780 0.770 0.790 416,000 325,640 0.7828 0.686 0.668 0.686 0.677 0.695 472,996 0.6885 -2.50%
2020-03-06 0 0.800 0.800 0.820 0.800 0.810 96,000 77,220 0.8044 0.704 0.704 0.721 0.704 0.712 109,153 0.7074 -3.61%
2020-03-05 0 0.830 0.810 0.830 0.810 0.830 6,000 4,940 0.8233 0.730 0.712 0.730 0.712 0.730 6,822 0.7241 2.47%
2020-03-04 0 0.810 0.810 0.820 0.800 0.820 111,233 89,377 0.8035 0.712 0.712 0.721 0.704 0.721 126,473 0.7067 -2.41%
2020-03-03 0 0.830 0.800 0.830 0.830 0.830 10,000 8,300 0.8300 0.730 0.704 0.730 0.730 0.730 11,370 0.7300 1.22%
2020-03-02 0 0.820 0.810 0.820 0.800 0.830 88,000 71,600 0.8136 0.721 0.712 0.721 0.704 0.730 100,057 0.7156 1.23%
2020-02-28 0 0.810 0.810 0.820 0.800 0.820 128,000 103,120 0.8056 0.712 0.712 0.721 0.704 0.721 145,537 0.7085 -1.22%
2020-02-27 0 0.820 0.820 0.840 0.820 0.840 50,000 41,120 0.8224 0.721 0.721 0.739 0.721 0.739 56,851 0.7233 -1.20%
2020-02-26 0 0.830 0.820 0.840 0.830 0.830 66,000 54,780 0.8300 0.730 0.721 0.739 0.730 0.730 75,043 0.7300 0.00%
2020-02-25 0 0.830 0.820 0.840 0.830 0.840 16,000 13,300 0.8313 0.730 0.721 0.739 0.730 0.739 18,192 0.7311 -1.19%
2020-02-24 0 0.840 0.830 0.850 0.820 0.840 90,000 75,000 0.8333 0.739 0.730 0.748 0.721 0.739 102,331 0.7329 -1.18%
2020-02-21 0 0.850 0.830 0.850 0.820 0.850 8,000 6,620 0.8275 0.748 0.730 0.748 0.721 0.748 9,096 0.7278 2.41%
2020-02-20 0 0.830 0.830 0.850 - - 0 0 - 0.730 0.730 0.748 - - 0 - 0.00%
2020-02-19 0 0.830 0.830 0.850 0.830 0.850 17,866 14,890 0.8334 0.730 0.730 0.748 0.730 0.748 20,314 0.7330 0.00%
2020-02-18 0 0.830 0.830 0.840 0.820 0.850 314,000 261,420 0.8325 0.730 0.730 0.739 0.721 0.748 357,021 0.7322 -2.35%
2020-02-17 0 0.850 0.830 0.850 0.830 0.850 48,000 39,920 0.8317 0.748 0.730 0.748 0.730 0.748 54,577 0.7315 0.00%
2020-02-14 0 0.850 0.840 0.860 0.830 0.850 129,400 109,334 0.8449 0.748 0.739 0.756 0.730 0.748 147,129 0.7431 1.19%
2020-02-13 0 0.840 0.820 0.850 - - 0 0 - 0.739 0.721 0.748 - - 0 - 0.00%
2020-02-12 0 0.840 0.840 0.850 0.830 0.850 90,000 75,620 0.8402 0.739 0.739 0.748 0.730 0.748 102,331 0.7390 1.20%
2020-02-11 0 0.830 0.820 0.830 0.820 0.840 172,308 141,540 0.8214 0.730 0.721 0.730 0.721 0.739 195,916 0.7225 -2.35%
2020-02-10 0 0.850 0.830 0.860 0.840 0.850 92,000 78,000 0.8478 0.748 0.730 0.756 0.739 0.748 104,605 0.7457 1.19%
2020-02-07 0 0.840 0.820 0.840 0.810 0.840 115,302 96,414 0.8362 0.739 0.721 0.739 0.712 0.739 131,100 0.7354 2.44%
2020-02-06 0 0.820 0.800 0.840 - - 0 0 - 0.721 0.704 0.739 - - 0 - 0.00%
2020-02-05 0 0.820 0.800 0.840 - - 0 0 - 0.721 0.704 0.739 - - 0 - 0.00%
2020-02-04 0 0.820 0.810 0.830 - - 0 0 - 0.721 0.712 0.730 - - 0 - 0.00%
2020-02-03 0 0.820 0.800 0.820 0.790 0.820 186,095 150,093 0.8065 0.721 0.704 0.721 0.695 0.721 211,592 0.7094 0.00%
2020-01-31 0 0.820 0.800 0.830 - - 0 0 - 0.721 0.704 0.730 - - 0 - 0.00%
2020-01-30 0 0.820 0.810 0.820 0.800 0.820 64,115 52,108 0.8127 0.721 0.712 0.721 0.704 0.721 72,899 0.7148 -2.38%
2020-01-29 0 0.840 0.800 0.840 0.810 0.840 78,000 63,300 0.8115 0.739 0.704 0.739 0.712 0.739 88,687 0.7137 0.00%
2020-01-24 0 0.840 0.820 0.840 0.820 0.840 44,000 36,480 0.8291 0.739 0.721 0.739 0.721 0.739 50,028 0.7292 0.00%
2020-01-23 0 0.840 0.820 0.840 0.810 0.840 80,416 66,140 0.8225 0.739 0.721 0.739 0.712 0.739 91,434 0.7234 0.00%
2020-01-22 0 0.840 0.820 0.840 0.820 0.840 122,400 101,616 0.8302 0.739 0.721 0.739 0.721 0.739 139,170 0.7302 0.00%
2020-01-21 0 0.840 0.820 0.840 0.810 0.860 1,144,469 950,664 0.8307 0.739 0.721 0.739 0.712 0.756 1,301,273 0.7306 -2.33%
2020-01-20 0 0.860 0.860 0.870 0.860 0.870 68,000 59,020 0.8679 0.756 0.756 0.765 0.756 0.765 77,317 0.7634 -1.15%
2020-01-17 0 0.870 0.850 0.870 0.860 0.880 341,057 295,466 0.8663 0.765 0.748 0.765 0.756 0.774 387,785 0.7619 -1.14%
2020-01-16 0 0.880 0.870 0.880 0.850 0.880 219,091 191,094 0.8722 0.774 0.765 0.774 0.748 0.774 249,109 0.7671 2.33%
2020-01-15 0 0.860 0.850 0.860 0.830 0.860 126,539 106,361 0.8405 0.756 0.748 0.756 0.730 0.756 143,876 0.7393 1.18%
2020-01-14 0 0.850 0.840 0.850 0.840 0.850 6,664 5,617 0.8429 0.748 0.739 0.748 0.739 0.748 7,577 0.7413 0.00%
2020-01-13 0 0.850 0.840 0.860 0.840 0.850 104,000 87,860 0.8448 0.748 0.739 0.756 0.739 0.748 118,249 0.7430 -1.16%
2020-01-10 0 0.860 0.850 0.860 0.800 0.860 4,085,496 3,368,676 0.8245 0.756 0.748 0.756 0.704 0.756 4,645,252 0.7252 -1.15%
2020-01-09 0 0.870 0.860 0.890 0.870 0.890 50,000 43,540 0.8708 0.765 0.756 0.783 0.765 0.783 56,851 0.7659 -1.14%
2020-01-08 0 0.880 0.870 0.890 0.860 0.880 395,327 347,097 0.8780 0.774 0.765 0.783 0.756 0.774 449,491 0.7722 2.33%
2020-01-07 0 0.860 0.850 0.870 0.850 0.880 50,000 43,360 0.8672 0.756 0.748 0.765 0.748 0.774 56,851 0.7627 0.00%
2020-01-06 0 0.860 0.860 0.870 0.860 0.900 204,253 176,269 0.8630 0.756 0.756 0.765 0.756 0.792 232,238 0.7590 -2.27%
2020-01-03 0 0.890 0.890 0.900 0.890 0.910 69,077 62,046 0.8982 0.774 0.774 0.783 0.774 0.791 79,434 0.7811 1.14%
2020-01-02 0 0.880 0.880 0.890 0.850 0.890 487,500 422,935 0.8676 0.765 0.765 0.774 0.739 0.774 560,591 0.7544 0.00%
2019-12-31 0 0.880 0.860 0.900 - - 0 0 - 0.765 0.748 0.783 - - 0 - 0.00%
2019-12-30 0 0.880 0.870 0.900 0.850 0.880 136,000 118,360 0.8703 0.765 0.757 0.783 0.739 0.765 156,391 0.7568 -2.22%
2019-12-27 0 0.900 0.870 0.900 0.860 0.900 206,249 181,457 0.8798 0.783 0.757 0.783 0.748 0.783 237,172 0.7651 2.27%
2019-12-24 0 0.880 0.880 0.920 0.880 0.880 2,160 1,896 0.8778 0.765 0.765 0.800 0.765 0.765 2,484 0.7633 -2.22%
2019-12-23 0 0.900 0.880 0.910 0.880 0.900 7,288 6,453 0.8854 0.783 0.765 0.791 0.765 0.783 8,381 0.7700 0.00%
2019-12-20 0 0.900 0.890 0.900 0.900 0.900 4,000 3,600 0.9000 0.783 0.774 0.783 0.783 0.783 4,600 0.7827 2.27%
2019-12-19 0 0.880 0.880 0.900 0.880 0.890 44,230 39,075 0.8835 0.765 0.765 0.783 0.765 0.774 50,861 0.7683 -2.22%
2019-12-18 0 0.900 0.890 0.920 - - 0 0 - 0.783 0.774 0.800 - - 0 - 0.00%
2019-12-17 0 0.900 0.900 0.920 0.900 0.900 37,289 33,534 0.8993 0.783 0.783 0.800 0.783 0.783 42,880 0.7820 0.00%
2019-12-16 0 0.900 0.890 0.910 0.880 0.920 206,000 184,880 0.8975 0.783 0.774 0.791 0.765 0.800 236,886 0.7805 -1.10%
2019-12-13 0 0.910 0.900 0.930 0.910 0.920 60,000 54,740 0.9123 0.791 0.783 0.809 0.791 0.800 68,996 0.7934 3.41%
2019-12-12 0 0.880 0.880 0.910 0.870 0.880 34,423 30,099 0.8744 0.765 0.765 0.791 0.757 0.765 39,584 0.7604 0.00%
2019-12-11 0 0.880 0.880 0.910 0.880 0.880 10,020 8,817 0.8799 0.765 0.765 0.791 0.765 0.765 11,522 0.7652 -3.30%
2019-12-10 0 0.910 0.890 0.910 0.880 0.910 12,539 11,083 0.8839 0.791 0.774 0.791 0.765 0.791 14,419 0.7686 2.25%
2019-12-09 0 0.890 0.890 0.910 0.880 0.890 20,000 17,720 0.8860 0.774 0.774 0.791 0.765 0.774 22,999 0.7705 0.00%
2019-12-06 0 0.890 0.880 0.900 0.890 0.910 54,000 48,720 0.9022 0.774 0.765 0.783 0.774 0.791 62,096 0.7846 1.14%
2019-12-05 0 0.880 0.870 0.910 0.880 0.880 20,000 17,600 0.8800 0.765 0.757 0.791 0.765 0.765 22,999 0.7653 -2.22%
2019-12-04 0 0.900 0.880 0.900 0.890 0.910 69,000 61,550 0.8920 0.783 0.765 0.783 0.774 0.791 79,345 0.7757 0.00%
2019-12-03 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.783 0.783 0.800 0.783 0.783 22,999 0.7827 -1.10%
2019-12-02 0 0.910 0.890 0.910 0.900 0.910 64,116 58,319 0.9096 0.791 0.774 0.791 0.783 0.791 73,729 0.7910 1.11%
2019-11-29 0 0.900 0.890 0.910 0.900 0.930 94,500 85,485 0.9046 0.783 0.774 0.791 0.783 0.809 108,668 0.7867 -1.10%
2019-11-28 0 0.910 0.910 0.920 0.910 0.940 94,247 86,837 0.9214 0.791 0.791 0.800 0.791 0.817 108,378 0.8012 0.00%
2019-11-27 0 0.910 0.910 0.920 0.900 0.930 256,400 234,752 0.9156 0.791 0.791 0.800 0.783 0.809 294,842 0.7962 1.11%
2019-11-26 0 0.900 0.890 0.900 0.900 0.920 91,500 82,577 0.9025 0.783 0.774 0.783 0.783 0.800 105,219 0.7848 1.12%
2019-11-25 0 0.890 0.890 0.910 0.880 0.950 211,334 191,739 0.9073 0.774 0.774 0.791 0.765 0.826 243,020 0.7890 1.14%
2019-11-22 0 0.880 0.870 0.890 0.870 0.880 174,000 152,060 0.8739 0.765 0.757 0.774 0.757 0.765 200,088 0.7600 0.00%
2019-11-21 0 0.880 0.870 0.880 - - 0 0 - 0.765 0.757 0.765 - - 0 - 0.00%
2019-11-20 0 0.880 0.870 0.890 0.850 0.880 455,842 394,767 0.8660 0.765 0.757 0.774 0.739 0.765 524,187 0.7531 -1.12%
2019-11-19 0 0.890 0.880 0.900 0.880 0.890 108,693 95,909 0.8824 0.774 0.765 0.783 0.765 0.774 124,989 0.7673 2.30%
2019-11-18 0 0.870 0.860 0.870 0.870 0.880 81,900 71,496 0.8730 0.757 0.748 0.757 0.757 0.765 94,179 0.7591 0.00%
2019-11-15 0 0.870 0.860 0.880 0.870 0.950 478,000 420,720 0.8802 0.757 0.748 0.765 0.757 0.826 549,667 0.7654 0.00%
2019-11-14 0 0.870 0.870 0.880 0.870 0.880 478,000 418,960 0.8765 0.757 0.757 0.765 0.757 0.765 549,667 0.7622 -1.14%
2019-11-13 0 0.880 0.870 0.880 0.880 0.880 328,000 288,640 0.8800 0.765 0.757 0.765 0.765 0.765 377,177 0.7653 0.00%
2019-11-12 0 0.880 0.880 0.890 0.880 0.880 26,000 22,880 0.8800 0.765 0.765 0.774 0.765 0.765 29,898 0.7653 -1.12%
2019-11-11 0 0.890 0.880 0.890 0.880 0.890 94,000 82,760 0.8804 0.774 0.765 0.774 0.765 0.774 108,094 0.7656 -1.11%
2019-11-08 0 0.900 0.880 0.910 0.900 0.900 10,000 9,000 0.9000 0.783 0.765 0.791 0.783 0.783 11,499 0.7827 1.12%
2019-11-07 0 0.890 0.890 0.900 0.880 0.900 154,000 138,040 0.8964 0.774 0.774 0.783 0.765 0.783 177,089 0.7795 1.14%
2019-11-06 0 0.880 0.880 0.900 0.880 0.900 46,000 40,960 0.8904 0.765 0.765 0.783 0.765 0.783 52,897 0.7743 -1.12%
2019-11-05 0 0.890 0.880 0.900 0.880 0.890 32,000 28,280 0.8838 0.774 0.765 0.783 0.765 0.774 36,798 0.7685 0.00%
2019-11-04 0 0.890 0.880 0.900 0.880 0.920 131,732 116,872 0.8872 0.774 0.765 0.783 0.765 0.800 151,483 0.7715 -1.11%
2019-11-01 0 0.900 0.880 0.910 0.900 0.900 4,000 3,600 0.9000 0.783 0.765 0.791 0.783 0.783 4,600 0.7827 0.00%
2019-10-31 0 0.900 0.890 0.900 0.900 0.900 4,000 3,600 0.9000 0.783 0.774 0.783 0.783 0.783 4,600 0.7827 0.00%
2019-10-30 0 0.900 0.890 0.910 0.900 0.900 14,200 12,772 0.8994 0.783 0.774 0.791 0.783 0.783 16,329 0.7822 0.00%
2019-10-29 0 0.900 0.880 0.900 0.880 0.920 206,638 184,015 0.8905 0.783 0.765 0.783 0.765 0.800 237,619 0.7744 -1.10%
2019-10-28 0 0.910 0.900 0.910 0.910 0.910 2,000 1,820 0.9100 0.791 0.783 0.791 0.791 0.791 2,300 0.7914 1.11%
2019-10-25 0 0.900 0.890 0.900 0.890 0.900 54,000 48,500 0.8981 0.783 0.774 0.783 0.774 0.783 62,096 0.7810 0.00%
2019-10-24 0 0.900 0.890 0.920 0.890 0.900 17,850 15,971 0.8947 0.783 0.774 0.800 0.774 0.783 20,526 0.7781 -3.23%
2019-10-23 0 0.930 0.900 0.930 - - 0 0 - 0.809 0.783 0.809 - - 0 - 0.00%
2019-10-22 0 0.930 0.880 0.930 0.880 0.930 14,000 12,500 0.8929 0.809 0.765 0.809 0.765 0.809 16,099 0.7764 2.20%
2019-10-21 0 0.910 0.890 0.920 0.890 0.910 79,711 70,971 0.8904 0.791 0.774 0.800 0.774 0.791 91,662 0.7743 1.11%
2019-10-18 0 0.900 0.890 0.910 0.890 0.910 58,000 52,140 0.8990 0.783 0.774 0.791 0.774 0.791 66,696 0.7818 -2.17%
2019-10-17 0 0.920 0.910 0.930 0.900 0.930 214,791 193,396 0.9004 0.800 0.791 0.809 0.783 0.809 246,995 0.7830 1.10%
2019-10-16 0 0.910 0.900 0.930 0.910 0.910 4,000 3,640 0.9100 0.791 0.783 0.809 0.791 0.791 4,600 0.7914 0.00%
2019-10-15 0 0.910 0.900 0.910 0.890 0.930 58,019 52,796 0.9100 0.791 0.783 0.791 0.774 0.809 66,718 0.7913 2.25%
2019-10-14 0 0.890 0.890 0.900 0.880 0.900 68,115 60,597 0.8896 0.774 0.774 0.783 0.765 0.783 78,328 0.7736 0.00%
2019-10-11 0 0.890 0.890 0.920 0.890 0.890 2,000 1,780 0.8900 0.774 0.774 0.800 0.774 0.774 2,300 0.7740 -3.26%
2019-10-10 0 0.920 0.880 0.920 0.890 0.920 132,000 118,260 0.8959 0.800 0.765 0.800 0.774 0.800 151,791 0.7791 4.55%
2019-10-09 0 0.880 0.870 0.890 0.870 0.900 124,115 108,597 0.8750 0.765 0.757 0.774 0.757 0.783 142,724 0.7609 -1.12%
2019-10-08 0 0.890 0.870 0.890 0.870 0.890 18,151 15,885 0.8752 0.774 0.757 0.774 0.757 0.774 20,872 0.7611 -1.11%
2019-10-04 0 0.900 0.890 0.900 0.890 0.920 23,520 21,047 0.8949 0.783 0.774 0.783 0.774 0.800 27,046 0.7782 -1.10%
2019-10-03 0 0.910 0.880 0.910 0.900 0.910 14,000 12,620 0.9014 0.791 0.765 0.791 0.783 0.791 16,099 0.7839 0.00%
2019-10-02 0 0.910 0.890 0.920 0.890 0.910 6,000 5,380 0.8967 0.791 0.774 0.800 0.774 0.791 6,900 0.7798 0.00%
2019-09-30 0 0.910 0.900 0.920 - - 1,058 909 0.8592 0.791 0.783 0.800 - - 1,217 0.7471 0.00%
2019-09-27 0 0.910 0.910 0.930 - - 0 0 - 0.791 0.791 0.809 - - 0 - 1.11%
2019-09-26 0 0.900 0.890 0.920 0.890 0.920 51,118 45,646 0.8930 0.783 0.774 0.800 0.774 0.800 58,782 0.7765 -3.23%
2019-09-25 0 0.930 0.900 0.930 0.930 0.930 2,000 1,860 0.9300 0.809 0.783 0.809 0.809 0.809 2,300 0.8087 3.33%
2019-09-24 0 0.900 0.890 0.920 0.900 0.920 47,654 42,958 0.9015 0.783 0.774 0.800 0.783 0.800 54,799 0.7839 0.00%
2019-09-23 0 0.900 0.900 0.930 0.900 0.900 38,000 34,200 0.9000 0.783 0.783 0.809 0.783 0.783 43,697 0.7827 -1.10%
2019-09-20 0 0.910 0.900 0.910 0.900 0.930 98,115 88,960 0.9067 0.791 0.783 0.791 0.783 0.809 112,825 0.7885 1.11%
2019-09-19 0 0.900 0.900 0.920 0.890 0.900 39,084 34,786 0.8900 0.783 0.783 0.800 0.774 0.783 44,944 0.7740 0.00%
2019-09-18 0 0.900 0.890 0.920 0.890 0.930 12,564 11,285 0.8982 0.783 0.774 0.800 0.774 0.809 14,448 0.7811 -2.17%
2019-09-17 0 0.920 0.900 0.920 0.920 0.920 2,000 1,840 0.9200 0.800 0.783 0.800 0.800 0.800 2,300 0.8000 1.10%
2019-09-16 0 0.910 0.910 0.930 - - 0 0 - 0.791 0.791 0.809 - - 0 - 0.00%
2019-09-13 0 0.910 0.910 0.930 0.900 0.910 104,000 94,260 0.9063 0.791 0.791 0.809 0.783 0.791 119,593 0.7882 1.11%
2019-09-12 0 0.900 0.900 0.930 0.900 0.910 54,000 49,120 0.9096 0.783 0.783 0.809 0.783 0.791 62,096 0.7910 -2.17%
2019-09-11 0 0.920 0.910 0.940 0.890 0.930 89,288 82,447 0.9234 0.800 0.791 0.817 0.774 0.809 102,675 0.8030 1.10%
2019-09-10 0 0.910 0.900 0.930 0.900 0.910 13,289 11,968 0.9006 0.791 0.783 0.809 0.783 0.791 15,281 0.7832 0.00%
2019-09-09 0 0.910 0.900 0.940 0.900 0.910 12,000 10,820 0.9017 0.791 0.783 0.817 0.783 0.791 13,799 0.7841 0.00%
2019-09-06 0 0.910 0.900 0.940 0.910 0.940 39,072 35,843 0.9174 0.791 0.783 0.817 0.791 0.817 44,930 0.7978 -1.09%
2019-09-05 0 0.920 0.880 0.930 0.890 0.930 46,432 42,451 0.9143 0.800 0.765 0.809 0.774 0.809 53,394 0.7951 2.22%
2019-09-04 0 0.910 0.910 0.930 0.900 0.900 12,000 10,800 0.9000 0.783 0.783 0.800 0.774 0.774 13,952 0.7741 1.11%
2019-09-03 0 0.900 0.880 0.900 0.880 0.920 57,000 51,309 0.9002 0.774 0.757 0.774 0.757 0.791 66,274 0.7742 0.00%
2019-09-02 0 0.900 0.870 0.900 0.860 0.900 298,800 262,632 0.8790 0.774 0.748 0.774 0.740 0.774 347,417 0.7560 0.00%
2019-08-30 0 0.900 0.880 0.930 0.900 0.920 14,000 12,660 0.9043 0.774 0.757 0.800 0.774 0.791 16,278 0.7777 2.27%
2019-08-29 0 0.880 0.870 0.900 0.870 0.920 206,115 185,322 0.8991 0.757 0.748 0.774 0.748 0.791 239,652 0.7733 -6.38%
2019-08-28 0 0.940 0.910 0.940 0.910 1.060 87,057 80,931 0.9296 0.808 0.783 0.808 0.783 0.912 101,222 0.7995 1.08%
2019-08-27 0 0.930 0.910 0.980 0.920 0.930 52,000 48,160 0.9262 0.800 0.783 0.843 0.791 0.800 60,461 0.7965 0.00%
2019-08-26 0 0.930 0.920 0.970 0.920 0.930 21,923 20,290 0.9255 0.800 0.791 0.834 0.791 0.800 25,490 0.7960 -1.06%
2019-08-23 0 0.940 0.920 0.940 0.910 0.940 41,190 37,735 0.9161 0.808 0.791 0.808 0.783 0.808 47,892 0.7879 3.30%
2019-08-22 0 0.910 0.910 0.940 0.910 0.930 18,000 16,660 0.9256 0.783 0.783 0.808 0.783 0.800 20,929 0.7960 -2.15%
2019-08-21 0 0.930 0.900 0.950 0.930 0.930 36,000 33,480 0.9300 0.800 0.774 0.817 0.800 0.800 41,857 0.7999 2.20%
2019-08-20 0 0.910 0.910 0.920 0.910 0.950 19,423 17,852 0.9191 0.783 0.783 0.791 0.783 0.817 22,583 0.7905 -1.09%
2019-08-19 0 0.920 0.900 0.930 0.900 0.920 124,577 112,341 0.9018 0.791 0.774 0.800 0.774 0.791 144,847 0.7756 2.22%
2019-08-16 0 0.900 0.900 0.950 0.890 0.890 3,154 2,772 0.8789 0.774 0.774 0.817 0.765 0.765 3,667 0.7559 -1.10%
2019-08-15 0 0.910 0.890 0.930 0.880 0.990 78,000 69,680 0.8933 0.783 0.765 0.800 0.757 0.851 90,691 0.7683 2.25%
2019-08-14 0 0.890 0.890 0.920 0.890 0.920 201,000 180,080 0.8959 0.765 0.765 0.791 0.765 0.791 233,704 0.7705 -1.11%
2019-08-13 0 0.900 0.880 0.910 0.880 0.960 148,000 136,880 0.9249 0.774 0.757 0.783 0.757 0.826 172,081 0.7954 -1.10%
2019-08-12 0 0.910 0.910 0.950 0.900 0.910 75,288 68,253 0.9066 0.783 0.783 0.817 0.774 0.783 87,538 0.7797 0.00%
2019-08-09 0 0.910 0.900 0.960 - - 0 0 - 0.783 0.774 0.826 - - 0 - 0.00%
2019-08-08 0 0.910 0.900 0.930 0.910 0.930 232,000 215,660 0.9296 0.783 0.774 0.800 0.783 0.800 269,748 0.7995 -1.09%
2019-08-07 0 0.920 0.910 1.060 - - 260 228 0.8769 0.791 0.783 0.912 - - 302 0.7542 0.00%
2019-08-06 0 0.920 0.920 1.050 - - 0 0 - 0.791 0.791 0.903 - - 0 - 0.00%
2019-08-05 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.791 0.791 0.817 0.791 0.791 9,302 0.7913 -3.16%
2019-08-02 0 0.950 0.940 1.010 0.930 0.950 58,693 55,470 0.9451 0.817 0.808 0.869 0.800 0.817 68,243 0.8128 -3.06%
2019-08-01 0 0.980 0.980 1.010 0.960 0.980 74,006 71,846 0.9708 0.843 0.843 0.869 0.826 0.843 86,047 0.8350 -2.97%
2019-07-31 0 1.010 0.980 1.020 1.010 1.010 122,000 123,220 1.0100 0.869 0.843 0.877 0.869 0.869 141,850 0.8687 0.00%
2019-07-30 0 1.010 1.000 1.020 0.990 1.010 209,143 209,092 0.9998 0.869 0.860 0.877 0.851 0.869 243,172 0.8599 1.00%
2019-07-29 0 1.000 0.980 1.000 - - 0 0 - 0.860 0.843 0.860 - - 0 - 0.00%
2019-07-26 0 1.000 1.000 1.040 - - 0 0 - 0.860 0.860 0.894 - - 0 - 0.00%
2019-07-25 0 1.000 1.000 1.050 1.000 1.010 104,000 104,140 1.0013 0.860 0.860 0.903 0.860 0.869 120,922 0.8612 0.00%
2019-07-24 0 1.000 1.000 1.030 1.000 1.000 28,000 28,000 1.0000 0.860 0.860 0.886 0.860 0.860 32,556 0.8601 -5.66%
2019-07-23 0 1.060 0.990 1.060 1.030 1.060 22,000 22,720 1.0327 0.912 0.851 0.912 0.886 0.912 25,580 0.8882 6.00%
2019-07-22 0 1.000 0.980 1.040 - - 0 0 - 0.860 0.843 0.894 - - 0 - 0.00%
2019-07-19 0 1.000 1.000 1.020 1.000 1.010 21,981 21,941 0.9982 0.860 0.860 0.877 0.860 0.869 25,557 0.8585 -0.99%
2019-07-18 0 1.010 1.010 1.050 - - 0 0 - 0.869 0.869 0.903 - - 0 - 0.00%
2019-07-17 0 1.010 1.000 1.030 - - 0 0 - 0.869 0.860 0.886 - - 0 - 0.00%
2019-07-16 0 1.010 1.000 1.030 1.000 1.010 44,000 44,020 1.0005 0.869 0.860 0.886 0.860 0.869 51,159 0.8605 0.00%
2019-07-15 0 1.010 1.000 1.060 - - 0 0 - 0.869 0.860 0.912 - - 0 - 0.00%
2019-07-12 0 1.010 1.010 1.040 1.000 1.010 123,635 123,923 1.0023 0.869 0.869 0.894 0.860 0.869 143,751 0.8621 1.00%
2019-07-11 0 1.000 1.000 1.040 1.000 1.040 17,827 17,952 1.0070 0.860 0.860 0.894 0.860 0.894 20,728 0.8661 0.00%
2019-07-10 0 1.000 1.000 1.030 1.000 1.010 34,000 34,100 1.0029 0.860 0.860 0.886 0.860 0.869 39,532 0.8626 -0.99%
2019-07-09 0 1.010 1.010 1.060 1.010 1.010 8,000 8,080 1.0100 0.869 0.869 0.912 0.869 0.869 9,302 0.8687 1.00%
2019-07-08 0 1.000 1.000 1.030 1.000 1.000 33,761 33,697 0.9981 0.860 0.860 0.886 0.860 0.860 39,254 0.8584 -0.99%
2019-07-05 0 1.010 1.000 1.040 - - 109,557 109,557 1.0000 0.869 0.860 0.894 - - 127,383 0.8601 0.00%
2019-07-04 0 1.010 1.010 1.050 1.000 1.010 80,000 80,640 1.0080 0.869 0.869 0.903 0.860 0.869 93,017 0.8669 0.00%
2019-07-03 0 1.010 1.000 1.020 0.990 1.020 129,000 130,090 1.0084 0.869 0.860 0.877 0.851 0.877 149,989 0.8673 -0.98%
2019-07-02 0 1.020 1.010 1.080 1.020 1.020 2,116 2,154 1.0180 0.877 0.869 0.929 0.877 0.877 2,460 0.8755 -3.77%
2019-06-28 0 1.060 1.000 1.060 1.000 1.060 40,115 41,651 1.0383 0.912 0.860 0.912 0.860 0.912 46,642 0.8930 0.95%
2019-06-27 0 1.050 1.010 1.050 1.010 1.050 34,230 35,225 1.0291 0.903 0.869 0.903 0.869 0.903 39,800 0.8851 5.00%
2019-06-26 0 1.000 1.000 1.030 - - 1,692 1,641 0.9699 0.860 0.860 0.886 - - 1,967 0.8341 0.00%
2019-06-25 0 1.000 1.000 1.030 1.000 1.000 210,290 210,278 0.9999 0.860 0.860 0.886 0.860 0.860 244,506 0.8600 0.00%
2019-06-24 0 1.000 1.000 1.020 0.980 1.000 34,230 33,818 0.9880 0.860 0.860 0.877 0.843 0.860 39,800 0.8497 0.00%
2019-06-21 0 1.000 1.000 1.030 1.000 1.000 8,230 8,223 0.9991 0.860 0.860 0.886 0.860 0.860 9,569 0.8593 -0.99%
2019-06-20 0 1.010 1.010 1.030 1.000 1.010 148,942 150,116 1.0079 0.869 0.869 0.886 0.860 0.869 173,176 0.8668 0.00%
2019-06-19 0 1.010 1.010 1.030 1.000 1.030 36,692 37,024 1.0090 0.869 0.869 0.886 0.860 0.886 42,662 0.8678 0.00%
2019-06-18 0 1.010 1.010 1.040 1.000 1.010 10,000 10,020 1.0020 0.869 0.869 0.894 0.860 0.869 11,627 0.8618 -0.98%
2019-06-17 0 1.020 1.010 1.050 1.020 1.020 20,000 20,400 1.0200 0.877 0.869 0.903 0.877 0.877 23,254 0.8773 0.00%
2019-06-14 0 1.020 1.020 1.050 1.020 1.020 2,115 2,155 1.0189 0.877 0.877 0.903 0.877 0.877 2,459 0.8763 -1.92%
2019-06-13 0 1.040 1.010 1.050 - - 0 0 - 0.894 0.869 0.903 - - 0 - 0.00%
2019-06-12 0 1.040 1.030 1.050 1.020 1.040 71,426 73,677 1.0315 0.894 0.886 0.903 0.877 0.894 83,048 0.8872 0.00%
2019-06-11 0 1.040 1.040 1.060 1.030 1.070 62,461 64,901 1.0391 0.894 0.894 0.912 0.886 0.920 72,624 0.8937 0.97%
2019-06-10 0 1.030 1.020 1.030 1.020 1.070 205,675 214,355 1.0422 0.886 0.877 0.886 0.877 0.920 239,140 0.8964 -1.90%
2019-06-06 0 1.050 1.020 1.070 1.050 1.080 88,900 95,116 1.0699 0.903 0.877 0.920 0.903 0.929 103,365 0.9202 -3.67%
2019-06-05 0 1.090 1.080 1.160 - - 0 0 - 0.937 0.929 0.998 - - 0 - 0.00%
2019-06-04 0 1.090 1.080 1.150 - - 0 0 - 0.937 0.929 0.989 - - 0 - 0.00%
2019-06-03 0 1.090 1.080 1.130 1.090 1.120 100,000 110,060 1.1006 0.937 0.929 0.972 0.937 0.963 116,271 0.9466 -1.80%
2019-05-31 0 1.110 1.080 1.110 - - 0 0 - 0.955 0.929 0.955 - - 0 - -0.89%
2019-05-30 0 1.120 1.080 1.130 1.080 1.130 94,423 104,104 1.1025 0.963 0.929 0.972 0.929 0.972 109,786 0.9482 -0.88%
2019-05-29 0 1.130 1.050 1.130 1.050 1.130 58,211 66,641 1.1448 0.972 0.903 0.972 0.903 0.972 67,682 0.9846 0.00%
2019-05-28 0 1.130 1.040 1.160 1.020 1.130 88,231 98,553 1.1170 0.972 0.894 0.998 0.877 0.972 102,587 0.9607 0.89%
2019-05-27 0 1.120 1.030 1.130 - - 866 943 1.0889 0.963 0.886 0.972 - - 1,007 0.9365 0.00%
2019-05-24 0 1.120 1.050 1.120 1.010 1.140 198,000 210,260 1.0619 0.963 0.903 0.963 0.869 0.980 230,216 0.9133 7.69%
2019-05-23 0 1.040 1.040 1.050 1.030 1.040 100,000 103,120 1.0312 0.894 0.894 0.903 0.886 0.894 116,271 0.8869 0.97%
2019-05-22 0 1.030 1.020 1.050 1.020 1.030 118,770 122,199 1.0289 0.886 0.877 0.903 0.877 0.886 138,095 0.8849 0.98%
2019-05-21 0 1.020 1.020 1.060 1.010 1.060 65,388 67,476 1.0319 0.877 0.877 0.912 0.869 0.912 76,027 0.8875 -3.77%
2019-05-20 0 1.060 1.010 1.060 1.030 1.060 34,000 35,540 1.0453 0.912 0.869 0.912 0.886 0.912 39,532 0.8990 0.00%
2019-05-17 0 1.060 1.030 1.090 1.060 1.060 50,000 53,000 1.0600 0.912 0.886 0.937 0.912 0.912 58,135 0.9117 0.00%
2019-05-16 0 1.060 1.060 1.100 1.060 1.060 33,595 35,562 1.0586 0.912 0.912 0.946 0.912 0.912 39,061 0.9104 0.00%
2019-05-15 0 1.060 1.060 1.100 1.060 1.060 6,000 6,360 1.0600 0.912 0.912 0.946 0.912 0.912 6,976 0.9117 -3.64%
2019-05-14 0 1.100 1.060 1.110 1.020 1.110 48,577 52,111 1.0728 0.946 0.912 0.955 0.877 0.955 56,481 0.9226 -0.90%
2019-05-10 0 1.110 1.100 1.130 1.110 1.110 118,000 130,980 1.1100 0.955 0.946 0.972 0.955 0.955 137,200 0.9547 0.00%
2019-05-09 0 1.110 1.080 1.120 1.100 1.110 24,000 26,520 1.1050 0.955 0.929 0.963 0.946 0.955 27,905 0.9504 -1.77%
2019-05-08 0 1.130 1.100 1.130 1.100 1.140 12,350 13,794 1.1169 0.972 0.946 0.972 0.946 0.980 14,359 0.9606 0.00%
2019-05-07 0 1.130 1.110 1.140 1.100 1.140 34,000 37,900 1.1147 0.972 0.955 0.980 0.946 0.980 39,532 0.9587 0.89%
2019-05-06 0 1.120 1.110 1.150 1.110 1.120 30,000 33,400 1.1133 0.963 0.955 0.989 0.955 0.963 34,881 0.9575 -2.61%
2019-05-03 0 1.150 1.130 1.150 1.130 1.150 84,000 95,900 1.1417 0.989 0.972 0.989 0.972 0.989 97,667 0.9819 -1.71%
2019-05-02 0 1.170 1.130 1.170 1.100 1.170 487,116 544,667 1.1181 1.006 0.972 1.006 0.946 1.006 566,374 0.9617 0.00%
2019-04-30 0 1.170 1.110 1.190 1.170 1.170 10,000 11,700 1.1700 1.006 0.955 1.023 1.006 1.006 11,627 1.0063 0.86%
2019-04-29 0 1.160 1.130 1.170 1.110 1.160 19,712 22,334 1.1330 0.998 0.972 1.006 0.955 0.998 22,919 0.9745 0.00%
2019-04-26 0 1.160 1.110 1.160 1.120 1.160 24,000 27,240 1.1350 0.998 0.955 0.998 0.963 0.998 27,905 0.9762 1.75%
2019-04-25 0 1.140 1.140 1.160 - - 0 0 - 0.980 0.980 0.998 - - 0 - 0.00%
2019-04-24 0 1.140 1.140 1.170 1.140 1.140 2,000 2,280 1.1400 0.980 0.980 1.006 0.980 0.980 2,325 0.9805 -0.87%
2019-04-23 0 1.150 1.150 1.170 1.140 1.150 240,000 275,280 1.1470 0.989 0.989 1.006 0.980 0.989 279,050 0.9865 0.00%
2019-04-18 0 1.150 1.140 1.190 1.140 1.150 26,000 29,700 1.1423 0.989 0.980 1.023 0.980 0.989 30,230 0.9825 -1.71%
2019-04-17 0 1.170 1.160 1.200 1.120 1.300 1,102,000 1,327,260 1.2044 1.006 0.998 1.032 0.963 1.118 1,281,304 1.0359 6.36%
2019-04-16 0 1.100 1.100 1.120 1.080 1.110 148,386 162,619 1.0959 0.946 0.946 0.963 0.929 0.955 172,530 0.9426 -1.79%
2019-04-15 0 1.120 1.100 1.120 1.100 1.120 282,423 314,696 1.1143 0.963 0.946 0.963 0.946 0.963 328,376 0.9583 0.00%
2019-04-12 0 1.120 1.100 1.120 1.120 1.120 50,000 56,000 1.1200 0.963 0.946 0.963 0.963 0.963 58,135 0.9633 0.00%
2019-04-11 0 1.120 1.120 1.130 1.120 1.130 234,346 262,843 1.1216 0.963 0.963 0.972 0.963 0.972 272,476 0.9646 -0.88%
2019-04-10 0 1.130 1.110 1.130 1.100 1.150 375,269 420,630 1.1209 0.972 0.955 0.972 0.946 0.989 436,328 0.9640 -2.59%
2019-04-09 0 1.160 1.150 1.200 1.130 1.160 32,230 37,013 1.1484 0.998 0.989 1.032 0.972 0.998 37,474 0.9877 2.65%
2019-04-08 0 1.130 1.130 1.170 1.130 1.130 8,000 9,040 1.1300 0.972 0.972 1.006 0.972 0.972 9,302 0.9719 -3.42%
2019-04-04 0 1.170 1.140 1.200 - - 0 0 - 1.006 0.980 1.032 - - 0 - 0.00%
2019-04-03 0 1.170 1.160 1.200 1.130 1.170 398,961 461,439 1.1566 1.006 0.998 1.032 0.972 1.006 463,875 0.9947 0.00%
2019-04-02 0 1.170 1.130 1.170 1.170 1.170 52,000 60,840 1.1700 1.006 0.972 1.006 1.006 1.006 60,461 1.0063 -0.85%
2019-04-01 0 1.180 1.120 1.180 - - 1,058 1,163 1.0992 1.015 0.963 1.015 - - 1,230 0.9454 0.00%
2019-03-29 0 1.180 1.140 1.200 - - 0 0 - 1.015 0.980 1.032 - - 0 - 0.00%
2019-03-28 0 1.180 1.120 1.200 1.130 1.180 6,231 7,129 1.1441 1.015 0.963 1.032 0.972 1.015 7,245 0.9840 0.00%
2019-03-27 0 1.180 1.140 1.180 - - 115 127 1.1043 1.015 0.980 1.015 - - 134 0.9498 0.00%
2019-03-26 0 1.180 1.150 1.180 1.140 1.190 81,077 92,735 1.1438 1.015 0.989 1.015 0.980 1.023 94,269 0.9837 2.61%
2019-03-25 0 1.150 1.120 1.160 1.150 1.160 92,000 105,820 1.1502 0.989 0.963 0.998 0.989 0.998 106,969 0.9893 0.00%
2019-03-22 0 1.150 1.150 1.170 1.150 1.170 27,120 31,214 1.1510 0.989 0.989 1.006 0.989 1.006 31,533 0.9899 0.00%
2019-03-21 0 1.150 1.150 1.170 - - 0 0 - 0.989 0.989 1.006 - - 0 - 0.00%
2019-03-20 0 1.150 1.150 1.170 1.140 1.180 320,000 367,720 1.1491 0.989 0.989 1.006 0.980 1.015 372,067 0.9883 -0.86%
2019-03-19 0 1.160 1.150 1.160 1.150 1.170 42,577 48,986 1.1505 0.998 0.989 0.998 0.989 1.006 49,505 0.9895 -2.52%
2019-03-18 0 1.190 1.150 1.190 1.160 1.210 7,288 8,590 1.1786 1.023 0.989 1.023 0.998 1.041 8,474 1.0137 2.59%
2019-03-15 0 1.160 1.150 1.170 1.160 1.170 90,577 105,292 1.1625 0.998 0.989 1.006 0.998 1.006 105,315 0.9998 0.00%
2019-03-14 0 1.160 1.150 1.170 1.160 1.190 148,000 171,860 1.1612 0.998 0.989 1.006 0.998 1.023 172,081 0.9987 0.00%
2019-03-13 0 1.160 1.160 1.190 1.160 1.200 108,000 125,860 1.1654 0.998 0.998 1.023 0.998 1.032 125,572 1.0023 0.00%
2019-03-12 0 1.160 1.160 1.200 1.150 1.330 310,538 371,107 1.1950 0.998 0.998 1.032 0.989 1.144 361,065 1.0278 0.87%
2019-03-11 0 1.150 1.150 1.170 1.140 1.180 114,230 131,117 1.1478 0.989 0.989 1.006 0.980 1.015 132,816 0.9872 0.00%
2019-03-08 0 1.150 1.150 1.170 1.150 1.180 94,000 108,500 1.1543 0.989 0.989 1.006 0.989 1.015 109,295 0.9927 0.00%
2019-03-07 0 1.150 1.140 1.150 1.150 1.180 20,115 23,188 1.1528 0.989 0.980 0.989 0.989 1.015 23,388 0.9915 -0.86%
2019-03-06 0 1.160 1.140 1.170 - - 0 0 - 0.998 0.980 1.006 - - 0 - 0.00%
2019-03-05 0 1.160 1.140 1.160 1.140 1.160 10,000 11,480 1.1480 0.998 0.980 0.998 0.980 0.998 11,627 0.9874 0.87%
2019-03-04 0 1.150 1.150 1.170 1.150 1.170 40,000 46,080 1.1520 0.989 0.989 1.006 0.989 1.006 46,508 0.9908 -0.86%
2019-03-01 0 1.160 1.140 1.160 1.140 1.160 10,000 11,480 1.1480 0.998 0.980 0.998 0.980 0.998 11,627 0.9874 1.75%
2019-02-28 0 1.140 1.140 1.170 1.140 1.160 70,115 80,529 1.1485 0.980 0.980 1.006 0.980 0.998 81,523 0.9878 -3.39%
2019-02-27 0 1.180 1.150 1.180 1.130 1.180 521,116 602,681 1.1565 1.015 0.989 1.015 0.972 1.015 605,906 0.9947 3.51%
2019-02-26 0 1.140 1.130 1.150 1.130 1.200 250,310 289,781 1.1577 0.980 0.972 0.989 0.972 1.032 291,037 0.9957 -1.72%
2019-02-25 0 1.160 1.150 1.170 1.140 1.160 154,115 176,526 1.1454 0.998 0.989 1.006 0.980 0.998 179,191 0.9851 0.00%
2019-02-22 0 1.160 1.140 1.170 1.150 1.170 126,000 145,220 1.1525 0.998 0.980 1.006 0.989 1.006 146,501 0.9913 0.87%
2019-02-21 0 1.150 1.150 1.170 1.150 1.200 102,000 118,140 1.1582 0.989 0.989 1.006 0.989 1.032 118,596 0.9962 -1.71%
2019-02-20 0 1.170 1.130 1.180 1.130 1.170 70,000 81,440 1.1634 1.006 0.972 1.015 0.972 1.006 81,390 1.0006 1.74%
2019-02-19 0 1.150 1.140 1.160 1.140 1.160 70,000 80,600 1.1514 0.989 0.980 0.998 0.980 0.998 81,390 0.9903 -1.71%
2019-02-18 0 1.170 1.150 1.170 1.170 1.180 62,115 72,792 1.1719 1.006 0.989 1.006 1.006 1.015 72,222 1.0079 0.00%
2019-02-15 0 1.170 1.130 1.170 - - 0 0 - 1.006 0.972 1.006 - - 0 - -0.85%
2019-02-14 0 1.180 1.160 1.180 1.130 1.180 68,115 78,447 1.1517 1.015 0.998 1.015 0.972 1.015 79,198 0.9905 2.61%
2019-02-13 0 1.150 1.130 1.160 1.150 1.170 44,000 50,720 1.1527 0.989 0.972 0.998 0.989 1.006 51,159 0.9914 1.77%
2019-02-12 0 1.130 1.130 1.180 1.130 1.180 36,000 41,200 1.1444 0.972 0.972 1.015 0.972 1.015 41,857 0.9843 -4.24%
2019-02-11 0 1.180 1.140 1.190 1.120 1.190 200,000 228,800 1.1440 1.015 0.980 1.023 0.963 1.023 232,542 0.9839 -0.84%
2019-02-08 0 1.190 1.160 1.190 - - 0 0 - 1.023 0.998 1.023 - - 0 - -0.83%
2019-02-04 0 1.200 1.180 1.210 1.130 1.200 48,000 56,300 1.1729 1.032 1.015 1.041 0.972 1.032 55,810 1.0088 2.56%
2019-02-01 0 1.170 1.150 1.170 1.150 1.180 80,000 92,360 1.1545 1.006 0.989 1.006 0.989 1.015 93,017 0.9929 0.86%
2019-01-31 0 1.160 1.150 1.200 1.140 1.210 111,519 130,731 1.1723 0.998 0.989 1.032 0.980 1.041 129,664 1.0082 -3.33%
2019-01-30 0 1.200 1.140 1.200 1.150 1.200 40,000 46,860 1.1715 1.032 0.980 1.032 0.989 1.032 46,508 1.0076 4.35%
2019-01-29 0 1.150 1.120 1.180 1.110 1.240 98,000 116,560 1.1894 0.989 0.963 1.015 0.955 1.066 113,945 1.0229 -1.71%
2019-01-28 0 1.170 1.170 1.210 1.170 1.280 470,230 562,669 1.1966 1.006 1.006 1.041 1.006 1.101 546,740 1.0291 -10.00%
2019-01-25 0 1.300 1.300 1.310 1.300 1.420 47,741,454 62,624,805 1.3117 1.118 1.118 1.127 1.118 1.221 55,509,380 1.1282 0.00%
2019-01-24 0 1.300 1.280 1.300 1.280 1.310 140,000 180,460 1.2890 1.118 1.101 1.118 1.101 1.127 162,779 1.1086 1.56%
2019-01-23 0 1.280 1.280 1.310 1.270 1.320 405,577 525,705 1.2962 1.101 1.101 1.127 1.092 1.135 471,568 1.1148 0.79%
2019-01-22 0 1.270 1.230 1.240 1.240 1.310 410,000 527,660 1.2870 1.092 1.058 1.066 1.066 1.127 476,710 1.1069 0.00%
2019-01-21 0 1.270 1.260 1.270 1.240 1.280 571,575 722,568 1.2642 1.092 1.084 1.092 1.066 1.101 664,575 1.0873 4.96%
2019-01-18 0 1.210 1.200 1.220 1.170 1.220 614,346 736,961 1.1996 1.041 1.032 1.049 1.006 1.049 714,305 1.0317 3.42%
2019-01-17 0 1.170 1.140 1.170 1.140 1.170 339,817 392,862 1.1561 1.006 0.980 1.006 0.980 1.006 395,108 0.9943 4.46%
2019-01-16 0 1.120 1.120 1.130 1.080 1.120 238,115 262,901 1.1041 0.963 0.963 0.972 0.929 0.963 276,858 0.9496 5.66%
2019-01-15 0 1.060 1.050 1.060 0.990 1.060 234,403 241,660 1.0310 0.912 0.903 0.912 0.851 0.912 272,542 0.8867 7.07%
2019-01-14 0 0.990 0.990 1.000 0.960 0.990 412,542 400,429 0.9706 0.851 0.851 0.860 0.826 0.851 479,666 0.8348 4.21%
2019-01-11 0 0.950 0.950 0.960 0.930 0.960 254,000 239,240 0.9419 0.817 0.817 0.826 0.800 0.826 295,328 0.8101 4.40%
2019-01-10 0 0.910 0.910 0.920 0.890 0.920 96,000 87,080 0.9071 0.783 0.783 0.791 0.765 0.791 111,620 0.7801 0.00%
2019-01-09 0 0.910 0.860 0.910 0.860 0.910 44,000 37,980 0.8632 0.783 0.740 0.783 0.740 0.783 51,159 0.7424 3.41%
2019-01-08 0 0.880 0.880 0.920 - - 0 0 - 0.757 0.757 0.791 - - 0 - 0.00%
2019-01-07 0 0.880 0.880 0.900 0.880 0.920 90,000 79,940 0.8882 0.757 0.757 0.774 0.757 0.791 104,644 0.7639 -1.12%
2019-01-04 0 0.900 0.880 0.910 - - 0 0 - 0.765 0.748 0.774 - - 0 - 0.00%
2019-01-03 0 0.900 0.860 0.910 0.900 0.900 2,000 1,800 0.9000 0.765 0.731 0.774 0.765 0.765 2,352 0.7655 2.27%
2019-01-02 0 0.880 0.870 0.900 0.880 0.880 26,000 22,880 0.8800 0.748 0.740 0.765 0.748 0.748 30,570 0.7484 -2.22%
2018-12-31 0 0.900 0.870 0.900 0.890 0.900 56,199 50,263 0.8944 0.765 0.740 0.765 0.757 0.765 66,077 0.7607 0.00%
2018-12-28 0 0.900 0.880 0.910 0.880 0.900 21,269 18,904 0.8888 0.765 0.748 0.774 0.748 0.765 25,008 0.7559 2.27%
2018-12-27 0 0.880 0.880 0.910 0.880 0.900 36,000 32,280 0.8967 0.748 0.748 0.774 0.748 0.765 42,328 0.7626 -3.30%
2018-12-24 0 0.910 0.900 0.910 - - 0 0 - 0.774 0.765 0.774 - - 0 - 0.00%
2018-12-21 0 0.910 0.900 0.910 0.900 0.920 780,000 703,280 0.9016 0.774 0.765 0.774 0.765 0.782 917,102 0.7669 -3.19%
2018-12-20 0 0.940 0.940 0.960 0.940 0.950 82,000 77,660 0.9471 0.799 0.799 0.816 0.799 0.808 96,413 0.8055 -1.05%
2018-12-19 0 0.950 0.950 0.980 0.950 0.950 12,000 11,440 0.9533 0.808 0.808 0.833 0.808 0.808 14,109 0.8108 -2.06%
2018-12-18 0 0.970 0.950 0.970 0.950 1.000 170,000 164,280 0.9664 0.825 0.808 0.825 0.808 0.851 199,881 0.8219 4.30%
2018-12-17 0 0.930 0.930 0.960 0.930 0.930 4,231 3,927 0.9281 0.791 0.791 0.816 0.791 0.791 4,975 0.7894 -2.11%
2018-12-14 0 0.950 0.940 0.980 0.950 0.950 2,000 1,900 0.9500 0.808 0.799 0.833 0.808 0.808 2,352 0.8080 1.06%
2018-12-13 0 0.940 0.940 0.980 0.930 0.930 2,538 2,344 0.9236 0.799 0.799 0.833 0.791 0.791 2,984 0.7855 0.00%
2018-12-12 0 0.940 0.930 0.970 - - 0 0 - 0.799 0.791 0.825 - - 0 - 0.00%
2018-12-11 0 0.940 0.940 0.970 0.940 0.940 4,538 4,249 0.9363 0.799 0.799 0.825 0.799 0.799 5,336 0.7963 -3.09%
2018-12-10 0 0.970 0.940 0.970 - - 0 0 - 0.825 0.799 0.825 - - 0 - 0.00%
2018-12-07 0 0.970 0.950 0.970 0.950 0.970 22,590 21,479 0.9508 0.825 0.808 0.825 0.808 0.825 26,561 0.8087 2.11%
2018-12-06 0 0.950 0.950 0.970 0.950 0.950 14,000 13,300 0.9500 0.808 0.808 0.825 0.808 0.808 16,461 0.8080 2.15%
2018-12-05 0 0.930 0.930 0.960 0.930 0.930 6,115 5,683 0.9294 0.791 0.791 0.816 0.791 0.791 7,190 0.7904 -3.12%
2018-12-04 0 0.960 0.950 0.970 0.930 0.970 88,000 83,020 0.9434 0.816 0.808 0.825 0.791 0.825 103,468 0.8024 2.13%
2018-12-03 0 0.940 0.920 0.990 - - 0 0 - 0.799 0.782 0.842 - - 0 - 0.00%
2018-11-30 0 0.940 0.940 0.990 - - 132 118 0.8939 0.799 0.799 0.842 - - 155 0.7603 0.00%
2018-11-29 0 0.940 0.940 0.980 0.940 0.940 4,000 3,760 0.9400 0.799 0.799 0.833 0.799 0.799 4,703 0.7995 0.00%
2018-11-28 0 0.940 0.940 0.970 0.940 0.940 2,115 1,984 0.9381 0.799 0.799 0.825 0.799 0.799 2,487 0.7978 -3.09%
2018-11-27 0 0.970 0.940 0.980 0.940 0.970 22,000 20,740 0.9427 0.825 0.799 0.833 0.799 0.825 25,867 0.8018 3.19%
2018-11-26 0 0.940 0.940 0.950 0.940 0.980 34,000 32,640 0.9600 0.799 0.799 0.808 0.799 0.833 39,976 0.8165 0.00%
2018-11-23 0 0.940 0.940 0.990 0.940 0.940 4,000 3,760 0.9400 0.799 0.799 0.842 0.799 0.799 4,703 0.7995 0.00%
2018-11-22 0 0.940 0.940 1.000 0.920 0.940 66,000 62,000 0.9394 0.799 0.799 0.851 0.782 0.799 77,601 0.7990 -1.05%
2018-11-21 0 0.950 0.950 1.000 0.950 0.950 2,846 2,661 0.9350 0.808 0.808 0.851 0.808 0.808 3,346 0.7952 -5.00%
2018-11-20 0 1.000 0.930 1.000 0.970 1.000 23,703 23,000 0.9703 0.851 0.791 0.851 0.825 0.851 27,869 0.8253 -0.99%
2018-11-19 0 1.010 0.970 1.010 - - 0 0 - 0.859 0.825 0.859 - - 0 - -0.98%
2018-11-16 0 1.020 0.960 1.020 0.980 1.020 174,000 173,400 0.9966 0.868 0.816 0.868 0.833 0.868 204,584 0.8476 8.51%
2018-11-15 0 0.940 0.940 0.980 - - 0 0 - 0.799 0.799 0.833 - - 0 - 0.00%
2018-11-14 0 0.940 0.940 0.970 0.940 0.940 8,000 7,520 0.9400 0.799 0.799 0.825 0.799 0.799 9,406 0.7995 0.00%
2018-11-13 0 0.940 0.930 0.960 - - 0 0 - 0.799 0.791 0.816 - - 0 - 0.00%
2018-11-12 0 0.940 0.940 0.960 0.940 0.940 16,000 15,040 0.9400 0.799 0.799 0.816 0.799 0.799 18,812 0.7995 -2.08%
2018-11-09 0 0.960 0.930 0.960 0.950 0.960 50,000 47,540 0.9508 0.816 0.791 0.816 0.808 0.816 58,789 0.8087 1.05%
2018-11-08 0 0.950 0.930 0.950 0.930 0.950 60,000 56,180 0.9363 0.808 0.791 0.808 0.791 0.808 70,546 0.7964 2.15%
2018-11-07 0 0.930 0.930 0.960 - - 0 0 - 0.791 0.791 0.816 - - 0 - 2.20%
2018-11-06 0 0.910 0.910 0.960 0.910 0.910 12,000 10,920 0.9100 0.774 0.774 0.816 0.774 0.774 14,109 0.7740 -1.09%
2018-11-05 0 0.920 0.900 0.930 - - 0 0 - 0.782 0.765 0.791 - - 0 - 0.00%
2018-11-02 0 0.920 0.920 0.930 0.910 0.940 101,000 93,330 0.9241 0.782 0.782 0.791 0.774 0.799 118,753 0.7859 2.22%
2018-11-01 0 0.900 0.900 0.920 - - 1,290 1,096 0.8496 0.765 0.765 0.782 - - 1,517 0.7226 0.00%
2018-10-31 0 0.900 0.890 0.910 0.880 0.920 333,000 295,780 0.8882 0.765 0.757 0.774 0.748 0.782 391,532 0.7554 -2.17%
2018-10-30 0 0.920 0.900 0.920 - - 0 0 - 0.782 0.765 0.782 - - 0 - 0.00%
2018-10-29 0 0.920 0.890 0.920 0.890 0.920 58,000 52,560 0.9062 0.782 0.757 0.782 0.757 0.782 68,195 0.7707 3.37%
2018-10-26 0 0.890 0.870 0.900 0.870 0.900 46,000 40,600 0.8826 0.757 0.740 0.765 0.740 0.765 54,086 0.7507 -2.20%
2018-10-25 0 0.910 0.900 0.920 0.890 0.920 10,000 9,120 0.9120 0.774 0.765 0.782 0.757 0.782 11,758 0.7757 -1.09%
2018-10-24 0 0.920 0.900 0.930 0.910 0.920 10,000 9,120 0.9120 0.782 0.765 0.791 0.774 0.782 11,758 0.7757 -1.08%
2018-10-23 0 0.930 0.900 0.930 0.910 0.960 46,000 42,660 0.9274 0.791 0.765 0.791 0.774 0.816 54,086 0.7888 0.00%
2018-10-22 0 0.930 0.920 0.930 0.920 0.950 90,000 83,960 0.9329 0.791 0.782 0.791 0.782 0.808 105,820 0.7934 2.20%
2018-10-19 0 0.910 0.910 0.920 0.880 0.930 187,257 168,768 0.9013 0.774 0.774 0.782 0.748 0.791 220,172 0.7665 -2.15%
2018-10-18 0 0.930 0.910 0.940 - - 0 0 - 0.791 0.774 0.799 - - 0 - 0.00%
2018-10-16 0 0.930 0.910 0.930 0.900 0.940 135,384 124,337 0.9184 0.791 0.774 0.791 0.765 0.799 159,181 0.7811 1.09%
2018-10-15 0 0.920 0.910 0.920 0.920 0.960 223,655 207,532 0.9279 0.782 0.774 0.782 0.782 0.816 262,967 0.7892 -3.16%
2018-10-12 0 0.950 0.940 0.960 0.930 0.980 174,000 164,760 0.9469 0.808 0.799 0.816 0.791 0.833 204,584 0.8053 -1.04%
2018-10-11 0 0.960 0.930 0.960 0.930 0.970 276,115 262,383 0.9503 0.816 0.791 0.816 0.791 0.825 324,648 0.8082 -4.00%
2018-10-10 0 1.000 1.000 1.020 1.000 1.010 156,577 156,599 1.0001 0.851 0.851 0.868 0.851 0.859 184,099 0.8506 -1.96%
2018-10-09 0 1.020 1.010 1.020 1.020 1.030 48,000 49,000 1.0208 0.868 0.859 0.868 0.868 0.876 56,437 0.8682 0.00%
2018-10-08 0 1.020 1.000 1.020 1.020 1.040 32,000 32,880 1.0275 0.868 0.851 0.868 0.868 0.885 37,625 0.8739 0.99%
2018-10-05 0 1.010 1.010 1.030 1.010 1.020 16,000 16,180 1.0113 0.859 0.859 0.876 0.859 0.868 18,812 0.8601 -1.94%
2018-10-04 0 1.030 1.010 1.040 1.010 1.030 22,000 22,260 1.0118 0.876 0.859 0.885 0.859 0.876 25,867 0.8606 0.00%
2018-10-03 0 1.030 1.010 1.030 1.010 1.040 46,000 47,160 1.0252 0.876 0.859 0.876 0.859 0.885 54,086 0.8720 -0.96%
2018-10-02 0 1.040 1.010 1.040 1.000 1.040 100,000 101,200 1.0120 0.885 0.859 0.885 0.851 0.885 117,577 0.8607 0.00%
2018-09-28 0 1.040 1.030 1.050 1.020 1.050 81,289 83,750 1.0303 0.885 0.876 0.893 0.868 0.893 95,577 0.8763 -0.95%
2018-09-27 0 1.050 1.020 1.050 1.030 1.070 22,000 22,740 1.0336 0.893 0.868 0.893 0.876 0.910 25,867 0.8791 1.94%
2018-09-26 0 1.030 1.030 1.060 1.020 1.030 4,116 4,212 1.0233 0.876 0.876 0.902 0.868 0.876 4,839 0.8703 -2.83%
2018-09-24 0 1.060 1.030 1.060 1.040 1.060 50,000 52,080 1.0416 0.902 0.876 0.902 0.885 0.902 58,789 0.8859 2.91%
2018-09-21 0 1.030 1.020 1.050 1.010 1.050 102,000 104,480 1.0243 0.876 0.868 0.893 0.859 0.893 119,929 0.8712 3.00%
2018-09-20 0 1.000 1.000 1.020 0.990 1.040 29,634 29,600 0.9989 0.851 0.851 0.868 0.842 0.885 34,843 0.8495 2.04%
2018-09-19 0 0.980 0.980 1.040 0.980 1.020 10,461 10,350 0.9894 0.833 0.833 0.885 0.833 0.868 12,300 0.8415 -2.00%
2018-09-18 0 1.000 1.000 1.020 0.980 1.020 44,000 43,740 0.9941 0.851 0.851 0.868 0.833 0.868 51,734 0.8455 1.01%
2018-09-17 0 0.990 0.980 0.990 0.990 1.050 449,700 451,029 1.0030 0.842 0.833 0.842 0.842 0.893 528,745 0.8530 -1.00%
2018-09-14 0 1.000 1.000 1.030 1.000 1.030 156,116 160,649 1.0290 0.851 0.851 0.876 0.851 0.876 183,557 0.8752 -1.96%
2018-09-13 0 1.020 1.000 1.020 0.970 1.030 88,000 88,020 1.0002 0.868 0.851 0.868 0.825 0.876 103,468 0.8507 4.08%
2018-09-12 0 0.980 0.970 1.020 0.980 1.000 24,000 23,560 0.9817 0.833 0.825 0.868 0.833 0.851 28,219 0.8349 0.00%
2018-09-11 0 0.980 0.980 1.000 0.980 1.000 14,116 13,987 0.9909 0.833 0.833 0.851 0.833 0.851 16,597 0.8427 -1.01%
2018-09-10 0 0.990 0.980 1.000 0.980 1.060 454,000 458,620 1.0102 0.842 0.833 0.851 0.833 0.902 533,801 0.8592 -6.60%
2018-09-07 0 1.070 1.060 1.090 1.050 1.100 248,000 265,460 1.0704 0.902 0.893 0.918 0.885 0.927 294,342 0.9019 -4.46%
2018-09-06 0 1.120 1.100 1.140 1.100 1.120 170,000 189,000 1.1118 0.944 0.927 0.961 0.927 0.944 201,767 0.9367 0.90%
2018-09-05 0 1.110 1.110 1.150 1.110 1.190 87,057 99,622 1.1443 0.935 0.935 0.969 0.935 1.003 103,325 0.9642 0.00%
2018-09-04 0 1.110 1.100 1.150 1.080 1.160 146,577 162,786 1.1106 0.935 0.927 0.969 0.910 0.977 173,967 0.9357 -4.31%
2018-09-03 0 1.160 1.160 1.180 1.150 1.150 50,000 57,500 1.1500 0.977 0.977 0.994 0.969 0.969 59,343 0.9689 0.87%
2018-08-31 0 1.150 1.130 1.190 - - 0 0 - 0.969 0.952 1.003 - - 0 - 0.00%
2018-08-30 0 1.150 1.150 1.180 1.080 1.150 106,846 121,593 1.1380 0.969 0.969 0.994 0.910 0.969 126,812 0.9588 3.60%
2018-08-29 0 1.110 1.110 1.150 1.100 1.190 73,465 82,656 1.1251 0.935 0.935 0.969 0.927 1.003 87,193 0.9480 -5.13%
2018-08-28 0 1.170 1.150 1.190 - - 0 0 - 0.986 0.969 1.003 - - 0 - 0.00%
2018-08-27 0 1.170 1.150 1.180 1.100 1.180 80,000 91,120 1.1390 0.986 0.969 0.994 0.927 0.994 94,949 0.9597 4.46%
2018-08-24 0 1.120 1.110 1.150 1.120 1.150 42,000 47,100 1.1214 0.944 0.935 0.969 0.944 0.969 49,848 0.9449 -1.75%
2018-08-23 0 1.140 1.140 1.180 1.110 1.140 26,115 29,707 1.1375 0.961 0.961 0.994 0.935 0.961 30,995 0.9584 2.70%
2018-08-22 0 1.110 1.110 1.150 1.110 1.130 80,000 89,720 1.1215 0.935 0.935 0.969 0.935 0.952 94,949 0.9449 -3.48%
2018-08-21 0 1.150 1.150 1.190 1.130 1.130 5,000 5,610 1.1220 0.969 0.969 1.003 0.952 0.952 5,934 0.9453 1.77%
2018-08-20 0 1.130 1.130 1.180 1.130 1.190 74,000 87,820 1.1868 0.952 0.952 0.994 0.952 1.003 87,828 0.9999 0.89%
2018-08-17 0 1.120 1.120 1.160 1.100 1.110 50,000 55,100 1.1020 0.944 0.944 0.977 0.927 0.935 59,343 0.9285 -6.67%
2018-08-16 0 1.200 1.160 1.200 - - 0 0 - 1.011 0.977 1.011 - - 0 - 0.00%
2018-08-15 0 1.200 1.150 1.200 - - 0 0 - 1.011 0.969 1.011 - - 0 - 0.00%
2018-08-14 0 1.200 1.150 1.200 1.200 1.200 60,000 72,000 1.2000 1.011 0.969 1.011 1.011 1.011 71,212 1.0111 4.35%
2018-08-13 0 1.150 1.150 1.200 1.150 1.240 8,114 9,341 1.1512 0.969 0.969 1.011 0.969 1.045 9,630 0.9700 0.00%
2018-08-10 0 1.150 1.150 1.220 1.150 1.210 67,443 81,022 1.2013 0.969 0.969 1.028 0.969 1.019 80,046 1.0122 -4.17%
2018-08-09 0 1.200 1.200 1.220 1.200 1.200 188,000 226,400 1.2043 1.011 1.011 1.028 1.011 1.011 223,131 1.0147 1.69%
2018-08-08 0 1.180 1.170 1.180 1.160 1.200 111,423 131,383 1.1791 0.994 0.986 0.994 0.977 1.011 132,244 0.9935 -3.28%
2018-08-07 0 1.220 1.210 1.250 1.210 1.250 86,337 106,158 1.2296 1.028 1.019 1.053 1.019 1.053 102,470 1.0360 0.83%
2018-08-06 0 1.210 1.210 1.230 - - 20,000 24,200 1.2100 1.019 1.019 1.036 - - 23,737 1.0195 0.00%
2018-08-03 0 1.210 1.210 1.250 1.160 1.250 6,659 8,095 1.2156 1.019 1.019 1.053 0.977 1.053 7,903 1.0243 -3.20%
2018-08-02 0 1.250 1.250 1.260 1.240 1.250 160,000 199,440 1.2465 1.053 1.053 1.062 1.045 1.053 189,898 1.0502 0.00%
2018-08-01 0 1.250 1.250 1.270 1.240 1.250 79,655 99,319 1.2469 1.053 1.053 1.070 1.045 1.053 94,540 1.0506 0.00%
2018-07-31 0 1.250 1.250 1.260 1.250 1.270 340,000 425,680 1.2520 1.053 1.053 1.062 1.053 1.070 403,534 1.0549 -2.34%
2018-07-30 0 1.280 1.260 1.290 1.240 1.280 110,000 138,000 1.2545 1.078 1.062 1.087 1.045 1.078 130,555 1.0570 2.40%
2018-07-27 0 1.250 1.240 1.250 1.250 1.260 95,225 119,334 1.2532 1.053 1.045 1.053 1.053 1.062 113,019 1.0559 0.00%
2018-07-26 0 1.250 1.250 1.290 1.250 1.250 4,000 5,000 1.2500 1.053 1.053 1.087 1.053 1.053 4,747 1.0532 -2.34%
2018-07-25 0 1.280 1.260 1.290 1.280 1.280 24,000 30,720 1.2800 1.078 1.062 1.087 1.078 1.078 28,485 1.0785 0.00%
2018-07-24 0 1.280 1.240 1.290 1.280 1.280 11,526 14,646 1.2707 1.078 1.045 1.087 1.078 1.078 13,680 1.0706 0.00%
2018-07-23 0 1.280 1.240 1.280 1.250 1.280 100,000 127,740 1.2774 1.078 1.045 1.078 1.053 1.078 118,686 1.0763 4.92%
2018-07-20 0 1.220 1.220 1.260 1.220 1.280 26,019 32,387 1.2447 1.028 1.028 1.062 1.028 1.078 30,881 1.0488 0.00%
2018-07-19 0 1.220 1.220 1.280 1.220 1.250 24,000 29,880 1.2450 1.028 1.028 1.078 1.028 1.053 28,485 1.0490 -1.61%
2018-07-18 0 1.240 1.240 1.290 1.240 1.240 28,000 34,720 1.2400 1.045 1.045 1.087 1.045 1.045 33,232 1.0448 0.00%
2018-07-17 0 1.240 1.240 1.280 1.240 1.240 2,000 2,480 1.2400 1.045 1.045 1.078 1.045 1.045 2,374 1.0448 -3.12%
2018-07-16 0 1.280 1.230 1.280 1.240 1.280 42,000 52,860 1.2586 1.078 1.036 1.078 1.045 1.078 49,848 1.0604 4.07%
2018-07-13 0 1.230 1.230 1.280 1.220 1.220 10,000 12,200 1.2200 1.036 1.036 1.078 1.028 1.028 11,869 1.0279 -3.91%
2018-07-12 0 1.280 1.260 1.280 1.160 1.280 52,000 62,560 1.2031 1.078 1.062 1.078 0.977 1.078 61,717 1.0137 0.00%
2018-07-11 0 1.280 1.270 1.300 - - 0 0 - 1.078 1.070 1.095 - - 0 - 0.00%
2018-07-10 0 1.280 1.250 1.300 1.270 1.280 150,000 191,500 1.2767 1.078 1.053 1.095 1.070 1.078 178,030 1.0757 0.79%
2018-07-09 0 1.270 1.270 1.300 1.260 1.280 64,115 81,802 1.2759 1.070 1.070 1.095 1.062 1.078 76,096 1.0750 0.79%
2018-07-06 0 1.260 1.260 1.310 1.260 1.260 2,115 2,661 1.2582 1.062 1.062 1.104 1.062 1.062 2,510 1.0601 -3.82%
2018-07-05 0 1.310 1.240 1.310 1.320 1.320 10,000 13,200 1.3200 1.104 1.045 1.104 1.112 1.112 11,869 1.1122 0.77%
2018-07-04 0 1.300 1.270 1.300 1.270 1.300 4,000 5,140 1.2850 1.095 1.070 1.095 1.070 1.095 4,747 1.0827 -0.76%
2018-07-03 0 1.310 1.220 1.310 - - 0 0 - 1.104 1.028 1.104 - - 0 - -0.76%
2018-06-29 0 1.320 1.250 1.320 1.320 1.320 2,000 2,640 1.3200 1.112 1.053 1.112 1.112 1.112 2,374 1.1122 4.76%
2018-06-28 0 1.260 1.240 1.300 1.260 1.290 153,424 196,626 1.2816 1.062 1.045 1.095 1.062 1.087 182,094 1.0798 -3.08%
2018-06-27 0 1.300 1.290 1.300 1.300 1.320 66,000 85,800 1.3000 1.095 1.087 1.095 1.095 1.112 78,333 1.0953 -0.76%
2018-06-26 0 1.310 1.280 1.320 1.280 1.320 32,000 41,340 1.2919 1.104 1.078 1.112 1.078 1.112 37,980 1.0885 1.55%
2018-06-25 0 1.290 1.290 1.330 1.290 1.350 31,000 40,210 1.2971 1.087 1.087 1.121 1.087 1.137 36,793 1.0929 0.00%
2018-06-22 0 1.290 1.290 1.320 1.290 1.290 10,000 12,900 1.2900 1.087 1.087 1.112 1.087 1.087 11,869 1.0869 -4.44%
2018-06-21 0 1.350 1.270 1.350 1.220 1.350 14,000 17,540 1.2529 1.137 1.070 1.137 1.028 1.137 16,616 1.0556 2.27%
2018-06-20 0 1.320 1.320 1.340 1.320 1.320 30,115 39,748 1.3199 1.112 1.112 1.129 1.112 1.112 35,742 1.1121 0.00%
2018-06-19 0 1.320 1.320 1.330 1.280 1.330 336,461 443,914 1.3194 1.112 1.112 1.121 1.078 1.121 399,334 1.1116 0.00%
2018-06-15 0 1.320 1.320 1.330 1.320 1.320 25,692 33,862 1.3180 1.112 1.112 1.121 1.112 1.112 30,493 1.1105 0.00%
2018-06-14 0 1.320 1.310 1.330 - - 250 320 1.2800 1.112 1.104 1.121 - - 297 1.0785 0.00%
2018-06-13 0 1.320 1.320 1.330 1.320 1.320 4,000 5,280 1.3200 1.112 1.112 1.121 1.112 1.112 4,747 1.1122 0.00%
2018-06-12 0 1.320 1.320 1.330 1.320 1.350 419,389 556,494 1.3269 1.112 1.112 1.121 1.112 1.137 497,758 1.1180 0.76%
2018-06-11 0 1.310 1.310 1.330 1.310 1.320 228,653 299,855 1.3114 1.104 1.104 1.121 1.104 1.112 271,380 1.1049 0.00%
2018-06-08 0 1.310 1.310 1.320 1.310 1.310 168,000 220,080 1.3100 1.104 1.104 1.112 1.104 1.104 199,393 1.1037 -0.76%
2018-06-07 0 1.320 1.310 1.330 1.320 1.340 363,173 480,853 1.3240 1.112 1.104 1.121 1.112 1.129 431,037 1.1156 0.00%
2018-06-06 0 1.320 1.320 1.360 1.320 1.360 370,231 491,137 1.3266 1.112 1.112 1.146 1.112 1.146 439,414 1.1177 -0.75%
2018-06-05 0 1.330 1.330 1.370 1.330 1.330 20,000 26,600 1.3300 1.121 1.121 1.154 1.121 1.121 23,737 1.1206 0.00%
2018-06-04 0 1.330 1.330 1.370 1.330 1.330 41,579 55,192 1.3274 1.121 1.121 1.154 1.121 1.121 49,349 1.1184 -2.21%
2018-06-01 0 1.360 1.350 1.360 1.340 1.360 170,100 229,932 1.3517 1.146 1.137 1.146 1.129 1.146 201,886 1.1389 2.26%
2018-05-31 0 1.330 1.330 1.360 1.330 1.350 334,115 445,489 1.3333 1.121 1.121 1.146 1.121 1.137 396,549 1.1234 -2.21%
2018-05-30 0 1.360 1.350 1.360 - - 0 0 - 1.146 1.137 1.146 - - 0 - 0.00%
2018-05-29 0 1.360 1.350 1.360 1.360 1.360 7,076 9,540 1.3482 1.146 1.137 1.146 1.146 1.146 8,398 1.1360 0.00%
2018-05-28 0 1.360 1.350 1.360 - - 0 0 - 1.146 1.137 1.146 - - 0 - 0.00%
2018-05-25 0 1.360 1.330 1.360 1.350 1.370 582,000 789,420 1.3564 1.146 1.121 1.146 1.137 1.154 690,755 1.1428 1.49%
2018-05-24 0 1.340 1.330 1.350 1.340 1.340 20,000 26,800 1.3400 1.129 1.121 1.137 1.129 1.129 23,737 1.1290 0.00%
2018-05-23 0 1.340 1.320 1.350 1.320 1.340 69,058 91,354 1.3229 1.129 1.112 1.137 1.112 1.129 81,962 1.1146 0.00%
2018-05-21 0 1.340 1.330 1.350 1.330 1.350 122,653 164,139 1.3382 1.129 1.121 1.137 1.121 1.137 145,572 1.1275 1.52%
2018-05-18 0 1.320 1.320 1.350 1.320 1.320 22,462 29,560 1.3160 1.112 1.112 1.137 1.112 1.112 26,659 1.1088 -1.49%
2018-05-17 0 1.340 1.320 1.350 - - 231 295 1.2771 1.129 1.112 1.137 - - 274 1.0760 0.00%
2018-05-16 0 1.340 1.340 1.350 1.320 1.320 12,000 15,840 1.3200 1.129 1.129 1.137 1.112 1.112 14,242 1.1122 0.75%
2018-05-15 0 1.330 1.320 1.330 1.330 1.330 8,000 10,640 1.3300 1.121 1.112 1.121 1.121 1.121 9,495 1.1206 0.00%
2018-05-14 0 1.330 1.330 1.360 1.320 1.350 146,345 195,406 1.3352 1.121 1.121 1.146 1.112 1.137 173,692 1.1250 -1.48%
2018-05-11 0 1.350 1.340 1.350 1.320 1.350 328,853 439,211 1.3356 1.137 1.129 1.137 1.112 1.137 390,304 1.1253 1.50%
2018-05-10 0 1.330 1.320 1.340 1.310 1.350 546,355 725,179 1.3273 1.121 1.112 1.129 1.104 1.137 648,449 1.1183 -1.48%
2018-05-09 0 1.350 1.340 1.360 1.340 1.350 524,000 707,160 1.3495 1.137 1.129 1.146 1.129 1.137 621,917 1.1371 0.00%
2018-05-08 0 1.350 1.350 1.360 1.340 1.350 47,000 63,120 1.3430 1.137 1.137 1.146 1.129 1.137 55,783 1.1315 -0.74%
2018-05-07 0 1.360 1.350 1.370 1.350 1.360 56,808 76,726 1.3506 1.146 1.137 1.154 1.137 1.146 67,423 1.1380 0.00%
2018-05-04 0 1.360 1.340 1.360 - - 0 0 - 1.146 1.129 1.146 - - 0 - 0.00%
2018-05-03 0 1.360 1.350 1.370 1.340 1.360 56,000 75,480 1.3479 1.146 1.137 1.154 1.129 1.146 66,464 1.1356 0.74%
2018-05-02 0 1.350 1.340 1.360 1.340 1.360 151,732 204,931 1.3506 1.137 1.129 1.146 1.129 1.146 180,085 1.1380 -1.46%
2018-04-30 0 1.370 1.360 1.370 1.350 1.370 56,848 76,930 1.3533 1.154 1.146 1.154 1.137 1.154 67,471 1.1402 2.24%
2018-04-27 0 1.340 1.340 1.370 1.340 1.350 38,115 51,371 1.3478 1.129 1.129 1.154 1.129 1.137 45,237 1.1356 -1.47%
2018-04-26 0 1.360 1.350 1.380 1.350 1.360 38,000 51,340 1.3511 1.146 1.137 1.163 1.137 1.146 45,101 1.1383 0.74%
2018-04-25 0 1.350 1.350 1.360 1.350 1.360 217,682 295,460 1.3573 1.137 1.137 1.146 1.137 1.146 258,359 1.1436 0.00%
2018-04-24 0 1.350 1.350 1.390 - - 1,252 1,640 1.3099 1.137 1.137 1.171 - - 1,486 1.1037 0.00%
2018-04-23 0 1.350 1.350 1.380 1.350 1.360 71,480 97,002 1.3571 1.137 1.137 1.163 1.137 1.146 84,837 1.1434 0.00%
2018-04-20 0 1.350 1.350 1.390 1.350 1.390 324,000 447,200 1.3802 1.137 1.137 1.171 1.137 1.171 384,544 1.1629 -2.17%
2018-04-19 0 1.380 1.380 1.390 1.380 1.380 186,654 257,562 1.3799 1.163 1.163 1.171 1.163 1.163 221,533 1.1626 0.00%
2018-04-18 0 1.380 1.380 1.390 1.380 1.390 785,462 1,084,493 1.3807 1.163 1.163 1.171 1.163 1.171 932,237 1.1633 0.00%
2018-04-17 0 1.380 1.380 1.390 1.380 1.380 160,000 220,800 1.3800 1.163 1.163 1.171 1.163 1.163 189,898 1.1627 0.00%
2018-04-16 0 1.380 1.380 1.390 1.380 1.380 1,298,000 1,791,240 1.3800 1.163 1.163 1.171 1.163 1.163 1,540,550 1.1627 0.00%
2018-04-13 0 1.380 1.380 1.390 1.360 1.380 57,038 78,498 1.3762 1.163 1.163 1.171 1.146 1.163 67,696 1.1596 0.00%
2018-04-12 0 1.380 1.380 1.390 1.350 1.380 50,461 69,308 1.3735 1.163 1.163 1.171 1.137 1.163 59,890 1.1572 0.00%
2018-04-11 0 1.380 1.380 1.390 1.360 1.400 452,720 624,370 1.3792 1.163 1.163 1.171 1.146 1.180 537,317 1.1620 1.47%
2018-04-10 0 1.360 1.350 1.360 1.350 1.360 44,000 59,440 1.3509 1.146 1.137 1.146 1.137 1.146 52,222 1.1382 0.74%
2018-04-09 0 1.350 1.340 1.350 1.340 1.350 739,076 997,368 1.3495 1.137 1.129 1.137 1.129 1.137 877,183 1.1370 0.00%
2018-04-06 0 1.350 1.350 1.360 1.350 1.370 179,731 244,404 1.3598 1.137 1.137 1.146 1.137 1.154 213,316 1.1457 0.00%
2018-04-04 0 1.350 1.350 1.370 1.350 1.370 261,000 354,300 1.3575 1.137 1.137 1.154 1.137 1.154 309,772 1.1437 -2.17%
2018-04-03 0 1.380 1.370 1.380 1.390 1.400 351,000 489,578 1.3948 1.163 1.154 1.163 1.171 1.180 416,589 1.1752 -1.43%
2018-03-29 0 1.400 1.360 1.400 1.340 1.410 466,967 647,370 1.3863 1.180 1.146 1.180 1.129 1.188 554,227 1.1681 2.19%
2018-03-28 0 1.370 1.350 1.370 1.340 1.370 16,283 21,922 1.3463 1.154 1.137 1.154 1.129 1.154 19,326 1.1343 0.74%
2018-03-27 0 1.360 1.340 1.370 1.340 1.370 39,142 53,156 1.3580 1.146 1.129 1.154 1.129 1.154 46,456 1.1442 1.49%
2018-03-26 0 1.340 1.340 1.350 1.340 1.360 596,578 805,645 1.3504 1.129 1.129 1.137 1.129 1.146 708,057 1.1378 0.00%
2018-03-23 0 1.340 1.340 1.360 1.330 1.370 182,577 245,155 1.3427 1.129 1.129 1.146 1.121 1.154 216,694 1.1313 -2.19%
2018-03-22 0 1.370 1.340 1.370 1.340 1.390 319,012 430,955 1.3509 1.154 1.129 1.154 1.129 1.171 378,624 1.1382 0.00%
2018-03-21 0 1.370 1.340 1.370 1.340 1.370 292,230 394,421 1.3497 1.154 1.129 1.154 1.129 1.154 346,837 1.1372 -0.72%
2018-03-20 0 1.380 1.370 1.380 1.350 1.400 99,269 137,807 1.3882 1.163 1.154 1.163 1.137 1.180 117,819 1.1697 -1.43%
2018-03-19 0 1.400 1.340 1.400 1.330 1.410 378,000 515,080 1.3626 1.180 1.129 1.180 1.121 1.188 448,635 1.1481 2.19%
2018-03-16 0 1.370 1.350 1.370 1.350 1.380 78,000 106,680 1.3677 1.154 1.137 1.154 1.137 1.163 92,575 1.1524 0.74%
2018-03-15 0 1.360 1.360 1.370 1.360 1.390 90,000 122,740 1.3638 1.146 1.146 1.154 1.146 1.171 106,818 1.1491 2.26%
2018-03-14 0 1.330 1.330 1.360 1.310 1.340 130,000 173,820 1.3371 1.121 1.121 1.146 1.104 1.129 154,292 1.1266 -2.21%
2018-03-13 0 1.360 1.340 1.360 1.340 1.360 38,577 52,075 1.3499 1.146 1.129 1.146 1.129 1.146 45,786 1.1374 1.49%
2018-03-12 0 1.340 1.340 1.360 1.330 1.360 170,000 228,240 1.3426 1.129 1.129 1.146 1.121 1.146 201,767 1.1312 -1.47%
2018-03-09 0 1.360 1.340 1.380 1.340 1.380 34,249 46,266 1.3509 1.146 1.129 1.163 1.129 1.163 40,649 1.1382 0.74%
2018-03-08 0 1.350 1.350 1.370 1.350 1.370 129,315 175,475 1.3570 1.137 1.137 1.154 1.137 1.154 153,479 1.1433 -1.46%
2018-03-07 0 1.370 1.360 1.370 1.330 1.370 16,283 21,993 1.3507 1.154 1.146 1.154 1.121 1.154 19,326 1.1380 0.00%
2018-03-06 0 1.370 1.350 1.370 1.340 1.380 36,787 49,790 1.3535 1.154 1.137 1.154 1.129 1.163 43,661 1.1404 -0.72%
2018-03-05 0 1.380 1.350 1.390 1.360 1.390 26,346 35,980 1.3657 1.163 1.137 1.171 1.146 1.171 31,269 1.1507 -1.43%
2018-03-02 0 1.400 1.390 1.400 1.390 1.400 144,000 200,220 1.3904 1.180 1.171 1.180 1.171 1.180 170,908 1.1715 0.72%
2018-03-01 0 1.390 1.370 1.390 1.350 1.400 19,866 26,965 1.3573 1.171 1.154 1.171 1.137 1.180 23,578 1.1436 0.72%
2018-02-28 0 1.380 1.360 1.380 1.340 1.400 200,000 273,560 1.3678 1.163 1.146 1.163 1.129 1.180 237,373 1.1524 0.73%
2018-02-27 0 1.370 1.350 1.370 1.350 1.390 218,119 297,595 1.3644 1.154 1.137 1.154 1.137 1.171 258,878 1.1496 -1.44%
2018-02-26 0 1.390 1.370 1.390 1.400 1.420 275,736 388,078 1.4074 1.171 1.154 1.171 1.180 1.196 327,261 1.1858 -1.42%
2018-02-23 0 1.410 1.400 1.410 1.390 1.410 146,000 204,520 1.4008 1.188 1.180 1.188 1.171 1.188 173,282 1.1803 2.17%
2018-02-22 0 1.380 1.370 1.380 1.380 1.380 2,000 2,760 1.3800 1.163 1.154 1.163 1.163 1.163 2,374 1.1627 -0.72%
2018-02-21 0 1.390 1.380 1.390 1.380 1.390 58,000 80,160 1.3821 1.171 1.163 1.171 1.163 1.171 68,838 1.1645 0.72%
2018-02-20 0 1.380 1.340 1.390 1.340 1.380 117,662 159,945 1.3594 1.163 1.129 1.171 1.129 1.163 139,649 1.1453 1.47%
2018-02-15 0 1.360 1.300 1.370 1.310 1.360 100,000 132,080 1.3208 1.146 1.095 1.154 1.104 1.146 118,686 1.1128 0.00%
2018-02-14 0 1.360 1.330 1.360 1.340 1.360 60,000 80,720 1.3453 1.146 1.121 1.146 1.129 1.146 71,212 1.1335 2.26%
2018-02-13 0 1.330 1.310 1.340 1.310 1.340 106,000 139,920 1.3200 1.121 1.104 1.129 1.104 1.129 125,808 1.1122 -0.75%
2018-02-12 0 1.340 1.320 1.340 1.310 1.360 32,000 42,360 1.3238 1.129 1.112 1.129 1.104 1.146 37,980 1.1153 0.00%
2018-02-09 0 1.340 1.340 1.350 1.340 1.360 182,000 245,540 1.3491 1.129 1.129 1.137 1.129 1.146 216,009 1.1367 -2.90%
2018-02-08 0 1.380 1.340 1.360 1.340 1.380 554,436 751,964 1.3563 1.163 1.129 1.146 1.129 1.163 658,040 1.1427 2.22%
2018-02-07 0 1.350 1.330 1.350 1.300 1.390 293,289 390,748 1.3323 1.137 1.121 1.137 1.095 1.171 348,094 1.1225 3.05%
2018-02-06 0 1.310 1.290 1.310 1.280 1.330 618,825 803,974 1.2992 1.104 1.087 1.104 1.078 1.121 734,461 1.0946 -1.50%
2018-02-05 0 1.330 1.320 1.330 1.320 1.340 600,606 795,975 1.3253 1.121 1.112 1.121 1.112 1.129 712,838 1.1166 -1.48%
2018-02-02 0 1.350 1.350 1.360 1.340 1.370 498,000 670,900 1.3472 1.137 1.137 1.146 1.129 1.154 591,059 1.1351 -1.46%
2018-02-01 0 1.370 1.370 1.380 1.330 1.400 556,595 755,249 1.3569 1.154 1.154 1.163 1.121 1.180 660,603 1.1433 0.00%
2018-01-31 0 1.370 1.370 1.400 1.360 1.400 262,962 361,549 1.3749 1.154 1.154 1.180 1.146 1.180 312,100 1.1584 -2.14%
2018-01-30 0 1.400 1.380 1.400 1.380 1.420 504,346 702,569 1.3930 1.180 1.163 1.180 1.163 1.196 598,590 1.1737 -1.41%
2018-01-29 0 1.420 1.400 1.420 1.400 1.430 542,862 764,480 1.4082 1.196 1.180 1.196 1.180 1.205 644,304 1.1865 -0.70%
2018-01-26 0 1.430 1.410 1.440 1.400 1.440 597,770 847,101 1.4171 1.205 1.188 1.213 1.180 1.213 709,472 1.1940 0.70%
2018-01-25 0 1.420 1.400 1.420 1.400 1.450 463,115 657,299 1.4193 1.196 1.180 1.196 1.180 1.222 549,655 1.1958 -2.07%
2018-01-24 0 1.450 1.430 1.450 1.420 1.450 584,038 835,067 1.4298 1.222 1.205 1.222 1.196 1.222 693,174 1.2047 0.00%
2018-01-23 0 1.450 1.440 1.450 1.410 1.460 300,909 432,869 1.4385 1.222 1.213 1.222 1.188 1.230 357,138 1.2120 0.00%
2018-01-22 0 1.450 1.440 1.450 1.440 1.450 216,692 312,479 1.4420 1.222 1.213 1.222 1.213 1.222 257,184 1.2150 0.00%
2018-01-19 0 1.450 1.430 1.450 1.420 1.470 433,979 629,802 1.4512 1.222 1.205 1.222 1.196 1.239 515,074 1.2227 -1.36%
2018-01-18 0 1.470 1.460 1.470 1.450 1.480 667,902 978,423 1.4649 1.239 1.230 1.239 1.222 1.247 792,709 1.2343 0.00%
2018-01-17 0 1.470 1.450 1.470 1.440 1.470 505,173 737,437 1.4598 1.239 1.222 1.239 1.213 1.239 599,572 1.2299 0.00%
2018-01-16 0 1.470 1.460 1.470 1.450 1.480 725,981 1,062,844 1.4640 1.239 1.230 1.239 1.222 1.247 861,641 1.2335 0.00%
2018-01-15 0 1.470 1.430 1.470 1.440 1.480 775,245 1,126,260 1.4528 1.239 1.205 1.239 1.213 1.247 920,111 1.2240 0.68%
2018-01-12 0 1.460 1.440 1.460 1.420 1.470 1,191,759 1,715,115 1.4391 1.230 1.213 1.230 1.196 1.239 1,414,456 1.2126 0.00%
2018-01-11 0 1.460 1.460 1.480 1.410 1.480 606,500 873,470 1.4402 1.230 1.230 1.247 1.188 1.247 719,833 1.2134 1.39%
2018-01-10 0 1.440 1.440 1.460 1.420 1.460 144,662 210,040 1.4519 1.213 1.213 1.230 1.196 1.230 171,694 1.2233 0.00%
2018-01-09 0 1.440 1.440 1.460 1.430 1.470 166,284 243,000 1.4614 1.213 1.213 1.230 1.205 1.239 197,357 1.2313 0.00%
2018-01-08 0 1.440 1.430 1.440 1.440 1.470 195,306 282,461 1.4462 1.213 1.205 1.213 1.213 1.239 231,802 1.2185 0.00%
2018-01-05 0 1.450 1.440 1.450 1.420 1.460 243,000 351,440 1.4463 1.213 1.205 1.213 1.188 1.222 290,411 1.2101 -0.68%
2018-01-04 0 1.460 1.450 1.460 1.440 1.470 85,840,267 111,738,131 1.3017 1.222 1.213 1.222 1.205 1.230 102,588,273 1.0892 2.10%
2018-01-03 0 1.430 1.420 1.430 1.390 1.430 172,539 243,393 1.4107 1.197 1.188 1.197 1.163 1.197 206,203 1.1804 0.00%
2018-01-02 0 1.430 1.400 1.430 1.310 1.450 8,000 11,280 1.4100 1.197 1.171 1.197 1.096 1.213 9,561 1.1798 -0.69%
2017-12-29 0 1.440 1.410 1.440 1.400 1.440 67,095 95,580 1.4245 1.205 1.180 1.205 1.171 1.205 80,186 1.1920 2.86%
2017-12-28 0 1.400 1.390 1.400 1.390 1.420 100,577 140,344 1.3954 1.171 1.163 1.171 1.163 1.188 120,200 1.1676 0.00%
2017-12-27 0 1.400 1.400 1.420 1.400 1.440 120,000 170,520 1.4210 1.171 1.171 1.188 1.171 1.205 143,413 1.1890 -2.10%
2017-12-22 0 1.430 1.430 1.460 1.420 1.470 443,000 640,440 1.4457 1.197 1.197 1.222 1.188 1.230 529,432 1.2097 -0.69%
2017-12-21 0 1.440 1.420 1.440 1.420 1.470 935,732 1,359,355 1.4527 1.205 1.188 1.205 1.188 1.230 1,118,300 1.2156 -0.69%
2017-12-20 0 1.450 1.420 1.450 1.400 1.460 717,807 1,028,114 1.4323 1.213 1.188 1.213 1.171 1.222 857,856 1.1985 -0.68%
2017-12-19 0 1.460 1.440 1.460 1.320 1.470 117,480,202 153,119,087 1.3034 1.222 1.205 1.222 1.105 1.230 140,401,370 1.0906 7.35%
2017-12-18 0 1.360 1.320 1.360 1.320 1.360 388,463 518,218 1.3340 1.138 1.105 1.138 1.105 1.138 464,255 1.1162 1.49%
2017-12-15 0 1.340 1.330 1.350 - - 0 0 - 1.121 1.113 1.130 - - 0 - 0.00%
2017-12-14 0 1.340 1.330 1.340 1.320 1.340 140,211 186,656 1.3313 1.121 1.113 1.121 1.105 1.121 167,567 1.1139 0.00%
2017-12-13 0 1.340 1.320 1.340 - - 0 0 - 1.121 1.105 1.121 - - 0 - 0.00%
2017-12-12 0 1.340 1.320 1.340 1.320 1.340 553,875 734,646 1.3264 1.121 1.105 1.121 1.105 1.121 661,940 1.1098 0.00%
2017-12-11 0 1.340 1.330 1.340 1.320 1.350 66,000 87,600 1.3273 1.121 1.113 1.121 1.105 1.130 78,877 1.1106 0.00%
2017-12-08 0 1.340 1.310 1.340 1.320 1.350 40,630 53,791 1.3239 1.121 1.096 1.121 1.105 1.130 48,557 1.1078 -0.74%
2017-12-07 0 1.350 1.310 1.350 1.320 1.380 300,115 404,527 1.3479 1.130 1.096 1.130 1.105 1.155 358,669 1.1279 1.50%
2017-12-06 0 1.330 1.310 1.330 1.320 1.360 216,000 290,040 1.3428 1.113 1.096 1.113 1.105 1.138 258,143 1.1236 -1.48%
2017-12-05 0 1.350 1.340 1.350 1.320 1.350 142,000 190,980 1.3449 1.130 1.121 1.130 1.105 1.130 169,705 1.1254 0.00%
2017-12-04 0 1.350 1.320 1.350 1.320 1.350 249,924 331,585 1.3267 1.130 1.105 1.130 1.105 1.130 298,686 1.1101 2.27%
2017-12-01 0 1.320 1.320 1.350 1.320 1.350 210,019 282,021 1.3428 1.105 1.105 1.130 1.105 1.130 250,995 1.1236 -1.49%
2017-11-30 0 1.340 1.330 1.340 1.320 1.340 447,852 596,089 1.3310 1.121 1.113 1.121 1.105 1.121 535,231 1.1137 0.75%
2017-11-29 0 1.330 1.320 1.330 1.310 1.350 766,115 1,019,769 1.3311 1.113 1.105 1.113 1.096 1.130 915,589 1.1138 0.00%
2017-11-28 0 1.330 1.310 1.330 1.310 1.330 100,749 132,864 1.3188 1.113 1.096 1.113 1.096 1.113 120,406 1.1035 -1.48%
2017-11-27 0 1.350 1.320 1.350 1.310 1.350 69,626 93,336 1.3405 1.130 1.105 1.130 1.096 1.130 83,210 1.1217 0.75%
2017-11-24 0 1.340 1.330 1.340 1.330 1.340 77,288 103,354 1.3373 1.121 1.113 1.121 1.113 1.121 92,367 1.1189 0.75%
2017-11-23 0 1.330 1.320 1.330 1.320 1.330 12,000 15,860 1.3217 1.113 1.105 1.113 1.105 1.113 14,341 1.1059 0.00%
2017-11-22 0 1.330 1.320 1.330 1.300 1.340 156,620 206,683 1.3196 1.113 1.105 1.113 1.088 1.121 187,178 1.1042 -0.75%
2017-11-21 0 1.340 1.310 1.340 1.310 1.340 127,057 167,942 1.3218 1.121 1.096 1.121 1.096 1.121 151,847 1.1060 1.52%
2017-11-20 0 1.320 1.320 1.340 1.310 1.340 89,494 117,928 1.3177 1.105 1.105 1.121 1.096 1.121 106,955 1.1026 -1.49%
2017-11-17 0 1.340 1.330 1.350 1.320 1.350 108,962 145,300 1.3335 1.121 1.113 1.130 1.105 1.130 130,221 1.1158 0.00%
2017-11-16 0 1.340 1.330 1.340 1.290 1.350 116,115 154,568 1.3312 1.121 1.113 1.121 1.079 1.130 138,770 1.1138 -0.74%
2017-11-15 0 1.350 1.330 1.350 1.330 1.360 160,230 216,428 1.3507 1.130 1.113 1.130 1.113 1.138 191,492 1.1302 0.75%
2017-11-14 0 1.340 1.340 1.360 1.340 1.360 68,577 92,061 1.3424 1.121 1.121 1.138 1.121 1.138 81,957 1.1233 0.00%
2017-11-13 0 1.340 1.340 1.370 1.340 1.370 103,057 139,504 1.3537 1.121 1.121 1.146 1.121 1.146 123,164 1.1327 0.00%
2017-11-10 0 1.340 1.340 1.360 1.330 1.360 48,279 64,485 1.3357 1.121 1.121 1.138 1.113 1.138 57,699 1.1176 -1.47%
2017-11-09 0 1.360 1.330 1.360 1.330 1.370 123,000 165,540 1.3459 1.138 1.113 1.138 1.113 1.146 146,998 1.1261 0.00%
2017-11-08 0 1.360 1.340 1.360 1.340 1.380 268,577 365,095 1.3594 1.138 1.121 1.138 1.121 1.155 320,978 1.1374 0.00%
2017-11-07 0 1.360 1.350 1.370 1.350 1.390 328,000 450,580 1.3737 1.138 1.130 1.146 1.130 1.163 391,995 1.1495 -1.45%
2017-11-06 0 1.380 1.370 1.380 1.350 1.390 439,519 603,145 1.3723 1.155 1.146 1.155 1.130 1.163 525,272 1.1483 0.00%
2017-11-03 0 1.380 1.360 1.380 1.350 1.380 233,269 319,155 1.3682 1.155 1.138 1.155 1.130 1.155 278,781 1.1448 1.47%
2017-11-02 0 1.360 1.360 1.380 1.360 1.360 4,692 6,300 1.3427 1.138 1.138 1.155 1.138 1.138 5,607 1.1235 -1.45%
2017-11-01 0 1.380 1.370 1.390 1.380 1.390 300,000 414,560 1.3819 1.155 1.146 1.163 1.155 1.163 358,532 1.1563 -0.72%
2017-10-31 0 1.390 1.380 1.390 1.380 1.390 366,000 505,820 1.3820 1.163 1.155 1.163 1.155 1.163 437,409 1.1564 0.00%
2017-10-30 0 1.390 1.360 1.390 1.350 1.390 486,000 665,200 1.3687 1.163 1.138 1.163 1.130 1.163 580,822 1.1453 0.00%
2017-10-27 0 1.390 1.380 1.390 1.360 1.390 330,573 456,410 1.3807 1.163 1.155 1.163 1.138 1.163 395,070 1.1553 0.00%
2017-10-26 0 1.390 1.380 1.390 1.380 1.400 920,478 1,271,025 1.3808 1.163 1.155 1.163 1.155 1.171 1,100,069 1.1554 0.72%
2017-10-25 0 1.380 1.360 1.390 1.340 1.400 683,230 933,553 1.3664 1.155 1.138 1.163 1.121 1.171 816,533 1.1433 1.47%
2017-10-24 0 1.360 1.340 1.360 1.330 1.360 332,000 444,140 1.3378 1.138 1.121 1.138 1.113 1.138 396,775 1.1194 0.74%
2017-10-23 0 1.350 1.330 1.350 1.320 1.360 366,800 493,540 1.3455 1.130 1.113 1.130 1.105 1.138 438,365 1.1259 0.00%
2017-10-20 0 1.350 1.340 1.350 1.320 1.350 7,269 9,637 1.3258 1.130 1.121 1.130 1.105 1.130 8,687 1.1093 0.00%
2017-10-19 0 1.350 1.310 1.350 1.310 1.360 460,288 618,527 1.3438 1.130 1.096 1.130 1.096 1.138 550,093 1.1244 0.75%
2017-10-18 0 1.340 1.340 1.360 1.340 1.360 180,000 243,420 1.3523 1.121 1.121 1.138 1.121 1.138 215,119 1.1316 -1.47%
2017-10-17 0 1.360 1.350 1.360 1.350 1.360 278,596 377,406 1.3547 1.138 1.130 1.138 1.130 1.138 332,952 1.1335 0.00%
2017-10-16 0 1.360 1.350 1.360 1.350 1.360 200,577 272,370 1.3579 1.138 1.130 1.138 1.130 1.138 239,711 1.1362 -1.45%
2017-10-13 0 1.380 1.370 1.380 1.370 1.390 23,302 31,964 1.3717 1.155 1.146 1.155 1.146 1.163 27,848 1.1478 -0.72%
2017-10-12 0 1.390 1.360 1.390 1.380 1.390 26,000 35,920 1.3815 1.163 1.138 1.163 1.155 1.163 31,073 1.1560 0.00%
2017-10-11 0 1.390 1.380 1.390 1.370 1.390 262,100 362,134 1.3817 1.163 1.155 1.163 1.146 1.163 313,237 1.1561 0.72%
2017-10-10 0 1.380 1.370 1.380 1.360 1.380 183,483 250,252 1.3639 1.155 1.146 1.155 1.138 1.155 219,282 1.1412 0.00%
2017-10-09 0 1.380 1.360 1.380 1.370 1.390 253,000 347,300 1.3727 1.155 1.138 1.155 1.146 1.163 302,362 1.1486 -0.72%
2017-10-06 0 1.390 1.370 1.390 1.370 1.390 290,000 399,240 1.3767 1.163 1.146 1.163 1.146 1.163 346,581 1.1519 0.72%
2017-10-04 0 1.380 1.370 1.390 1.370 1.400 122,000 168,420 1.3805 1.155 1.146 1.163 1.146 1.171 145,803 1.1551 -0.72%
2017-10-03 0 1.390 1.370 1.390 1.370 1.400 62,383 85,654 1.3730 1.163 1.146 1.163 1.146 1.171 74,554 1.1489 0.00%
2017-09-29 0 1.390 1.370 1.390 1.370 1.390 261,290 359,348 1.3753 1.163 1.146 1.163 1.146 1.163 312,269 1.1508 1.46%
2017-09-28 0 1.370 1.360 1.370 1.360 1.380 164,288 223,665 1.3614 1.146 1.138 1.146 1.138 1.155 196,342 1.1392 0.00%
2017-09-27 0 1.370 1.360 1.370 1.360 1.380 80,000 109,640 1.3705 1.146 1.138 1.146 1.138 1.155 95,609 1.1468 1.48%
2017-09-26 0 1.350 1.350 1.370 1.340 1.370 391,712 529,942 1.3529 1.130 1.130 1.146 1.121 1.146 468,138 1.1320 0.00%
2017-09-25 0 1.350 1.340 1.350 1.350 1.380 432,692 589,400 1.3622 1.130 1.121 1.130 1.130 1.155 517,113 1.1398 -2.88%
2017-09-22 0 1.390 1.370 1.390 1.370 1.390 116,000 160,140 1.3805 1.163 1.146 1.163 1.146 1.163 138,632 1.1551 -0.71%
2017-09-21 0 1.400 1.380 1.400 1.390 1.400 339,804 475,428 1.3991 1.171 1.155 1.171 1.163 1.171 406,102 1.1707 0.00%
2017-09-20 0 1.400 1.380 1.400 1.380 1.400 38,000 52,620 1.3847 1.171 1.155 1.171 1.155 1.171 45,414 1.1587 0.00%
2017-09-19 0 1.400 1.380 1.400 1.390 1.420 196,000 273,600 1.3959 1.171 1.155 1.171 1.163 1.188 234,241 1.1680 -0.71%
2017-09-18 0 1.410 1.390 1.420 1.380 1.440 238,893 338,327 1.4162 1.180 1.163 1.188 1.155 1.205 285,503 1.1850 1.44%
2017-09-15 0 1.390 1.380 1.400 1.380 1.430 202,115 282,316 1.3968 1.163 1.155 1.171 1.155 1.197 241,549 1.1688 -2.11%
2017-09-14 0 1.420 1.420 1.430 1.420 1.440 178,000 253,240 1.4227 1.188 1.188 1.197 1.188 1.205 212,729 1.1904 0.00%
2017-09-13 0 1.420 1.400 1.420 - - 0 0 - 1.188 1.171 1.188 - - 0 - 0.00%
2017-09-12 0 1.420 1.390 1.420 1.420 1.420 22,200 31,508 1.4193 1.188 1.163 1.188 1.188 1.188 26,531 1.1876 0.00%
2017-09-11 0 1.420 1.410 1.420 1.380 1.420 78,000 110,080 1.4113 1.188 1.180 1.188 1.155 1.188 93,218 1.1809 0.00%
2017-09-08 0 1.420 1.390 1.420 1.390 1.420 6,808 9,497 1.3950 1.188 1.163 1.188 1.163 1.188 8,136 1.1672 0.71%
2017-09-07 0 1.420 1.400 1.420 1.380 1.420 238,977 334,780 1.4009 1.180 1.163 1.180 1.147 1.180 287,629 1.1639 2.90%
2017-09-06 0 1.380 1.360 1.380 1.360 1.390 81,115 110,848 1.3666 1.147 1.130 1.147 1.130 1.155 97,629 1.1354 0.73%
2017-09-05 0 1.370 1.370 1.390 1.370 1.400 375,962 519,136 1.3808 1.138 1.138 1.155 1.138 1.163 452,501 1.1473 -0.72%
2017-09-04 0 1.380 1.380 1.400 1.380 1.400 163,000 226,310 1.3884 1.147 1.147 1.163 1.147 1.163 196,184 1.1536 -1.43%
2017-09-01 0 1.400 1.380 1.400 1.380 1.410 138,237 192,999 1.3961 1.163 1.147 1.163 1.147 1.172 166,380 1.1600 -0.71%
2017-08-31 0 1.410 1.390 1.410 1.400 1.410 86,200 120,854 1.4020 1.172 1.155 1.172 1.163 1.172 103,749 1.1649 0.00%
2017-08-30 0 1.410 1.390 1.410 1.390 1.420 240,393 338,294 1.4073 1.172 1.155 1.172 1.155 1.180 289,333 1.1692 1.44%
2017-08-29 0 1.390 1.370 1.390 1.360 1.390 12,000 16,380 1.3650 1.155 1.138 1.155 1.130 1.155 14,443 1.1341 -0.71%
2017-08-28 0 1.400 1.370 1.400 1.360 1.400 282,466 386,799 1.3694 1.163 1.138 1.163 1.130 1.163 339,971 1.1377 0.72%
2017-08-25 0 1.390 1.360 1.390 1.360 1.400 136,961 187,149 1.3664 1.155 1.130 1.155 1.130 1.163 164,844 1.1353 -0.71%
2017-08-24 0 1.400 1.370 1.400 1.370 1.400 94,979 131,343 1.3829 1.163 1.138 1.163 1.138 1.163 114,315 1.1490 0.00%
2017-08-22 0 1.400 1.380 1.400 1.380 1.410 174,706 243,946 1.3963 1.163 1.147 1.163 1.147 1.172 210,273 1.1601 2.19%
2017-08-21 0 1.370 1.360 1.400 1.360 1.390 41,154 56,286 1.3677 1.138 1.130 1.163 1.130 1.155 49,532 1.1364 -2.14%
2017-08-18 0 1.400 1.370 1.400 1.350 1.400 28,116 38,753 1.3783 1.163 1.138 1.163 1.122 1.163 33,840 1.1452 0.00%
2017-08-17 0 1.400 1.380 1.420 - - 0 0 - 1.163 1.147 1.180 - - 0 - 0.00%
2017-08-16 0 1.400 1.380 1.400 1.380 1.410 28,423 39,442 1.3877 1.163 1.147 1.163 1.147 1.172 34,209 1.1530 -0.71%
2017-08-15 0 1.410 1.380 1.410 1.380 1.410 68,092 95,362 1.4005 1.172 1.147 1.172 1.147 1.172 81,954 1.1636 0.71%
2017-08-14 0 1.400 1.350 1.400 1.330 1.410 46,000 63,300 1.3761 1.163 1.122 1.163 1.105 1.172 55,365 1.1433 2.94%
2017-08-11 0 1.360 1.350 1.390 1.350 1.410 120,000 163,620 1.3635 1.130 1.122 1.155 1.122 1.172 144,430 1.1329 -3.55%
2017-08-10 0 1.410 1.400 1.410 1.400 1.440 338,115 476,477 1.4092 1.172 1.163 1.172 1.163 1.196 406,949 1.1709 0.00%
2017-08-09 0 1.410 1.410 1.440 1.410 1.440 82,347 117,124 1.4223 1.172 1.172 1.196 1.172 1.196 99,111 1.1817 -1.40%
2017-08-08 0 1.430 1.420 1.440 1.420 1.430 23,422 33,310 1.4222 1.188 1.180 1.196 1.180 1.188 28,190 1.1816 -0.69%
2017-08-07 0 1.440 1.420 1.440 1.420 1.440 12,000 17,160 1.4300 1.196 1.180 1.196 1.180 1.196 14,443 1.1881 0.00%
2017-08-04 0 1.440 1.420 1.450 1.420 1.450 276,483 397,688 1.4384 1.196 1.180 1.205 1.180 1.205 332,770 1.1951 -0.69%
2017-08-03 0 1.450 1.440 1.450 1.440 1.450 288,208 415,533 1.4418 1.205 1.196 1.205 1.196 1.205 346,882 1.1979 0.69%
2017-08-02 0 1.440 1.430 1.440 1.420 1.450 40,000 57,560 1.4390 1.196 1.188 1.196 1.180 1.205 48,143 1.1956 0.70%
2017-08-01 0 1.430 1.420 1.450 1.420 1.430 32,101 45,705 1.4238 1.188 1.180 1.205 1.180 1.188 38,636 1.1830 0.00%
2017-07-31 0 1.430 1.420 1.450 1.420 1.440 138,000 196,980 1.4274 1.188 1.180 1.205 1.180 1.196 166,094 1.1860 0.00%
2017-07-28 0 1.430 1.420 1.430 1.420 1.430 238,116 338,921 1.4233 1.188 1.180 1.188 1.180 1.188 286,592 1.1826 0.00%
2017-07-27 0 1.430 1.420 1.440 1.420 1.440 150,115 213,539 1.4225 1.188 1.180 1.196 1.180 1.196 180,676 1.1819 0.00%
2017-07-26 0 1.430 1.420 1.440 1.430 1.440 80,524 115,233 1.4310 1.188 1.180 1.196 1.188 1.196 96,917 1.1890 0.00%
2017-07-25 0 1.430 1.420 1.440 1.400 1.440 248,460 354,361 1.4262 1.188 1.180 1.196 1.163 1.196 299,042 1.1850 -1.38%
2017-07-24 0 1.450 1.440 1.460 1.420 1.460 191,903 274,964 1.4328 1.205 1.196 1.213 1.180 1.213 230,971 1.1905 0.00%
2017-07-21 0 1.450 1.450 1.460 1.440 1.460 138,615 201,148 1.4511 1.205 1.205 1.213 1.196 1.213 166,835 1.2057 0.00%
2017-07-20 0 1.450 1.430 1.450 1.410 1.450 181,000 259,400 1.4331 1.205 1.188 1.205 1.172 1.205 217,848 1.1907 0.69%
2017-07-19 0 1.440 1.430 1.440 1.420 1.440 127,986 182,106 1.4229 1.196 1.188 1.196 1.180 1.196 154,042 1.1822 0.00%
2017-07-18 0 1.440 1.420 1.440 1.410 1.440 118,000 167,840 1.4224 1.196 1.180 1.196 1.172 1.196 142,023 1.1818 0.00%
2017-07-17 0 1.440 1.430 1.440 1.420 1.450 144,988 207,932 1.4341 1.196 1.188 1.196 1.180 1.205 174,505 1.1916 -1.37%
2017-07-14 0 1.460 1.430 1.460 1.420 1.460 400,116 571,263 1.4277 1.213 1.188 1.213 1.180 1.213 481,573 1.1862 1.39%
2017-07-13 0 1.440 1.430 1.440 1.420 1.440 108,000 153,480 1.4211 1.196 1.188 1.196 1.180 1.196 129,987 1.1807 -0.69%
2017-07-12 0 1.450 1.430 1.450 1.430 1.450 10,855 15,548 1.4323 1.205 1.188 1.205 1.188 1.205 13,065 1.1901 0.69%
2017-07-11 0 1.440 1.430 1.440 1.420 1.440 232,193 331,855 1.4292 1.196 1.188 1.196 1.180 1.196 279,463 1.1875 -0.69%
2017-07-10 0 1.450 1.440 1.450 1.450 1.460 87,040 126,337 1.4515 1.205 1.196 1.205 1.205 1.213 104,760 1.2060 0.00%
2017-07-07 0 1.450 1.430 1.450 1.430 1.450 16,961 24,325 1.4342 1.205 1.188 1.205 1.188 1.205 20,414 1.1916 -0.68%
2017-07-06 0 1.460 1.450 1.460 1.440 1.460 133,000 192,340 1.4462 1.213 1.205 1.213 1.196 1.213 160,076 1.2016 -0.68%
2017-07-05 0 1.470 1.460 1.470 1.420 1.470 128,000 186,640 1.4581 1.221 1.213 1.221 1.180 1.221 154,059 1.2115 2.08%
2017-07-04 0 1.440 1.430 1.440 1.440 1.450 48,461 69,890 1.4422 1.196 1.188 1.196 1.196 1.205 58,327 1.1982 0.00%
2017-07-03 0 1.440 1.420 1.440 1.420 1.450 82,000 117,600 1.4341 1.196 1.180 1.196 1.180 1.205 98,694 1.1916 -0.69%
2017-06-30 0 1.450 1.440 1.450 1.440 1.480 1,125,400 1,633,374 1.4514 1.205 1.196 1.205 1.196 1.230 1,354,512 1.2059 -2.03%
2017-06-29 0 1.480 1.460 1.480 1.450 1.480 214,634 314,733 1.4664 1.230 1.213 1.230 1.205 1.230 258,330 1.2183 2.78%
2017-06-28 0 1.440 1.440 1.460 1.430 1.460 30,230 43,742 1.4470 1.196 1.196 1.213 1.188 1.213 36,384 1.2022 -0.69%
2017-06-27 0 1.450 1.430 1.450 1.440 1.450 12,000 17,300 1.4417 1.205 1.188 1.205 1.196 1.205 14,443 1.1978 -0.68%
2017-06-26 0 1.460 1.450 1.460 1.450 1.470 100,000 145,880 1.4588 1.213 1.205 1.213 1.205 1.221 120,358 1.2120 -0.68%
2017-06-23 0 1.470 1.460 1.470 1.460 1.470 32,019 46,785 1.4612 1.221 1.213 1.221 1.213 1.221 38,538 1.2140 0.00%
2017-06-22 0 1.470 1.460 1.470 1.470 1.490 220,115 324,104 1.4724 1.221 1.213 1.221 1.221 1.238 264,927 1.2234 0.00%
2017-06-21 0 1.470 1.460 1.470 1.440 1.480 113,960 166,258 1.4589 1.221 1.213 1.221 1.196 1.230 137,160 1.2121 0.68%
2017-06-20 0 1.460 1.440 1.460 1.450 1.460 36,000 52,300 1.4528 1.213 1.196 1.213 1.205 1.213 43,329 1.2070 0.00%
2017-06-19 0 1.460 1.450 1.460 1.430 1.460 350,000 504,260 1.4407 1.213 1.205 1.213 1.188 1.213 421,254 1.1970 1.39%
2017-06-16 0 1.440 1.430 1.440 1.420 1.440 76,050 108,314 1.4242 1.196 1.188 1.196 1.180 1.196 91,532 1.1833 0.00%
2017-06-15 0 1.440 1.430 1.440 - - 0 0 - 1.196 1.188 1.196 - - 0 - 0.00%
2017-06-14 0 1.440 1.440 1.450 1.430 1.450 103,057 148,079 1.4369 1.196 1.196 1.205 1.188 1.205 124,038 1.1938 0.00%
2017-06-13 0 1.440 1.420 1.440 1.420 1.440 27,289 38,978 1.4283 1.196 1.180 1.196 1.180 1.196 32,845 1.1867 0.70%
2017-06-12 0 1.430 1.420 1.430 1.420 1.450 162,116 231,542 1.4282 1.188 1.180 1.188 1.180 1.205 195,120 1.1867 -1.38%
2017-06-09 0 1.450 1.430 1.450 1.440 1.460 62,346 90,031 1.4441 1.205 1.188 1.205 1.196 1.213 75,039 1.1998 0.00%
2017-06-08 0 1.450 1.450 1.460 1.440 1.450 402,230 580,042 1.4421 1.205 1.205 1.213 1.196 1.205 484,117 1.1981 0.00%
2017-06-07 0 1.450 1.440 1.450 1.440 1.460 306,000 442,780 1.4470 1.205 1.196 1.205 1.196 1.213 368,296 1.2022 0.00%
2017-06-06 0 1.450 1.430 1.450 1.430 1.450 63,576 91,446 1.4384 1.205 1.188 1.205 1.188 1.205 76,519 1.1951 0.00%
2017-06-05 0 1.450 1.430 1.450 1.430 1.460 96,577 138,527 1.4344 1.205 1.188 1.205 1.188 1.213 116,238 1.1917 0.00%
2017-06-02 0 1.450 1.430 1.450 1.430 1.450 48,140 69,376 1.4411 1.205 1.188 1.205 1.188 1.205 57,940 1.1974 0.00%
2017-06-01 0 1.450 1.430 1.450 1.400 1.450 224,194 320,720 1.4305 1.205 1.188 1.205 1.163 1.205 269,836 1.1886 -0.68%
2017-05-31 0 1.460 1.440 1.460 1.440 1.460 17,693 25,590 1.4463 1.213 1.196 1.213 1.196 1.213 21,295 1.2017 0.69%
2017-05-29 0 1.450 1.430 1.450 1.430 1.460 8,327 11,997 1.4407 1.205 1.188 1.205 1.188 1.213 10,022 1.1970 0.69%
2017-05-26 0 1.440 1.440 1.460 1.430 1.430 3,846 5,444 1.4155 1.196 1.196 1.213 1.188 1.188 4,629 1.1761 -1.37%
2017-05-25 0 1.460 1.440 1.460 1.430 1.460 252,000 363,960 1.4443 1.213 1.196 1.213 1.188 1.213 303,303 1.2000 0.69%
2017-05-24 0 1.450 1.430 1.450 - - 0 0 - 1.205 1.188 1.205 - - 0 - 0.00%
2017-05-23 0 1.450 1.430 1.450 1.430 1.450 6,000 8,620 1.4367 1.205 1.188 1.205 1.188 1.205 7,221 1.1937 0.69%
2017-05-22 0 1.440 1.430 1.450 1.420 1.460 29,731 42,646 1.4344 1.196 1.188 1.205 1.180 1.213 35,784 1.1918 0.00%
2017-05-19 0 1.440 1.420 1.440 1.420 1.440 38,000 54,320 1.4295 1.196 1.180 1.196 1.180 1.196 45,736 1.1877 0.00%
2017-05-18 0 1.440 1.410 1.440 1.420 1.440 61,289 87,458 1.4270 1.196 1.172 1.196 1.180 1.196 73,766 1.1856 0.00%
2017-05-17 0 1.440 1.420 1.440 1.420 1.440 109,769 156,665 1.4272 1.196 1.180 1.196 1.180 1.196 132,116 1.1858 0.70%
2017-05-16 0 1.430 1.430 1.440 1.420 1.450 191,519 273,186 1.4264 1.188 1.188 1.196 1.180 1.205 230,509 1.1851 0.00%
2017-05-15 0 1.430 1.420 1.430 1.430 1.460 134,000 192,080 1.4334 1.188 1.180 1.188 1.188 1.213 161,280 1.1910 -1.38%
2017-05-12 0 1.450 1.440 1.450 1.430 1.450 72,000 103,600 1.4389 1.205 1.196 1.205 1.188 1.205 86,658 1.1955 0.00%
2017-05-11 0 1.450 1.430 1.450 1.430 1.450 30,385 43,619 1.4355 1.205 1.188 1.205 1.188 1.205 36,571 1.1927 0.00%
2017-05-10 0 1.450 1.440 1.460 1.420 1.470 339,729 488,910 1.4391 1.205 1.196 1.213 1.180 1.221 408,892 1.1957 0.00%
2017-05-09 0 1.450 1.450 1.470 1.450 1.470 170,308 248,457 1.4589 1.205 1.205 1.221 1.205 1.221 204,980 1.2121 -0.68%
2017-05-08 0 1.460 1.450 1.460 1.450 1.480 48,100 69,882 1.4528 1.213 1.205 1.213 1.205 1.230 57,892 1.2071 0.00%
2017-05-05 0 1.460 1.460 1.480 1.450 1.490 262,750 384,645 1.4639 1.213 1.213 1.230 1.205 1.238 316,241 1.2163 0.00%
2017-05-04 0 1.460 1.440 1.460 - - 0 0 - 1.213 1.196 1.213 - - 0 - 0.00%
2017-05-02 0 1.460 1.450 1.460 1.450 1.470 241,500 352,210 1.4584 1.213 1.205 1.213 1.205 1.221 290,665 1.2117 0.00%
2017-04-28 0 1.460 1.440 1.460 1.440 1.460 8,000 11,580 1.4475 1.213 1.196 1.213 1.196 1.213 9,629 1.2027 0.69%
2017-04-27 0 1.450 1.450 1.460 1.430 1.450 121,000 174,060 1.4385 1.205 1.205 1.213 1.188 1.205 145,633 1.1952 0.69%
2017-04-26 0 1.440 1.430 1.450 1.440 1.460 68,231 98,925 1.4499 1.196 1.188 1.205 1.196 1.213 82,122 1.2046 -0.69%
2017-04-25 0 1.450 1.430 1.450 1.430 1.450 117,578 169,329 1.4401 1.205 1.188 1.205 1.188 1.205 141,515 1.1965 0.00%
2017-04-24 0 1.450 1.430 1.450 1.430 1.450 22,000 31,820 1.4464 1.205 1.188 1.205 1.188 1.205 26,479 1.2017 0.00%
2017-04-21 0 1.450 1.430 1.450 1.430 1.450 17,933 25,786 1.4379 1.205 1.188 1.205 1.188 1.205 21,584 1.1947 0.69%
2017-04-20 0 1.440 1.430 1.440 1.420 1.450 202,000 289,840 1.4349 1.196 1.188 1.196 1.180 1.205 243,124 1.1922 -0.69%
2017-04-19 0 1.450 1.410 1.450 1.420 1.450 223,502 319,012 1.4273 1.205 1.172 1.205 1.180 1.205 269,003 1.1859 1.40%
2017-04-18 0 1.430 1.420 1.430 1.430 1.450 50,000 72,220 1.4444 1.188 1.180 1.188 1.188 1.205 60,179 1.2001 0.00%
2017-04-13 0 1.430 1.410 1.430 1.410 1.450 799,500 1,138,600 1.4241 1.188 1.172 1.188 1.172 1.205 962,264 1.1833 -0.69%
2017-04-12 0 1.440 1.430 1.440 1.430 1.460 150,808 215,831 1.4312 1.196 1.188 1.196 1.188 1.213 181,510 1.1891 0.00%
2017-04-11 0 1.440 1.420 1.440 1.420 1.460 206,000 295,260 1.4333 1.196 1.180 1.196 1.180 1.213 247,938 1.1909 -0.69%
2017-04-10 0 1.450 1.450 1.460 1.440 1.460 58,000 83,960 1.4476 1.205 1.205 1.213 1.196 1.213 69,808 1.2027 0.00%
2017-04-07 0 1.450 1.440 1.450 1.440 1.450 222,332 320,584 1.4419 1.205 1.196 1.205 1.196 1.205 267,595 1.1980 0.00%
2017-04-06 0 1.450 1.440 1.450 1.440 1.460 99,692 144,145 1.4459 1.205 1.196 1.205 1.196 1.213 119,988 1.2013 0.00%
2017-04-05 0 1.450 1.450 1.470 1.440 1.470 269,692 391,862 1.4530 1.205 1.205 1.221 1.196 1.221 324,597 1.2072 0.00%
2017-04-03 0 1.450 1.440 1.450 1.430 1.450 202,000 291,400 1.4426 1.205 1.196 1.205 1.188 1.205 243,124 1.1986 0.00%
2017-03-31 0 1.450 1.430 1.450 1.450 1.460 64,000 92,820 1.4503 1.205 1.188 1.205 1.205 1.213 77,029 1.2050 0.69%
2017-03-30 0 1.440 1.440 1.470 1.440 1.470 118,000 171,020 1.4493 1.196 1.196 1.221 1.196 1.221 142,023 1.2042 0.00%
2017-03-29 0 1.440 1.440 1.460 1.440 1.460 61,066 88,176 1.4439 1.196 1.196 1.213 1.196 1.213 73,498 1.1997 -2.04%
2017-03-28 0 1.470 1.460 1.480 1.440 1.480 47,300 69,113 1.4612 1.221 1.213 1.230 1.196 1.230 56,929 1.2140 1.38%
2017-03-27 0 1.450 1.440 1.460 1.450 1.470 100,000 145,300 1.4530 1.205 1.196 1.213 1.205 1.221 120,358 1.2072 0.00%
2017-03-24 0 1.450 1.440 1.450 1.430 1.470 761,420 1,098,413 1.4426 1.205 1.196 1.205 1.188 1.221 916,432 1.1986 0.69%
2017-03-23 0 1.440 1.440 1.450 1.430 1.450 130,000 186,860 1.4374 1.196 1.196 1.205 1.188 1.205 156,466 1.1943 -0.69%
2017-03-22 0 1.450 1.440 1.450 1.430 1.450 30,577 43,867 1.4346 1.205 1.196 1.205 1.188 1.205 36,802 1.1920 -0.68%
2017-03-21 0 1.460 1.440 1.460 1.430 1.480 378,713 552,105 1.4578 1.213 1.196 1.213 1.188 1.230 455,812 1.2113 -0.68%
2017-03-20 0 1.470 1.450 1.470 1.460 1.480 64,884 95,006 1.4642 1.221 1.205 1.221 1.213 1.230 78,093 1.2166 -0.68%
2017-03-17 0 1.480 1.470 1.490 1.470 1.510 959,732 1,430,274 1.4903 1.230 1.221 1.238 1.221 1.255 1,155,117 1.2382 -0.67%
2017-03-16 0 1.490 1.480 1.500 1.460 1.540 1,192,040 1,783,240 1.4960 1.238 1.230 1.246 1.213 1.280 1,434,719 1.2429 2.05%
2017-03-15 0 1.460 1.450 1.470 1.440 1.480 361,923 524,910 1.4503 1.213 1.205 1.221 1.196 1.230 435,604 1.2050 -0.68%
2017-03-14 0 1.470 1.460 1.470 1.450 1.470 18,115 26,402 1.4575 1.221 1.213 1.221 1.205 1.221 21,803 1.2109 0.68%
2017-03-13 0 1.460 1.440 1.460 1.440 1.470 204,000 295,720 1.4496 1.213 1.196 1.213 1.196 1.221 245,531 1.2044 -0.68%
2017-03-10 0 1.470 1.450 1.470 1.440 1.470 191,192 277,654 1.4522 1.221 1.205 1.221 1.196 1.221 230,115 1.2066 0.68%
2017-03-09 0 1.460 1.450 1.460 1.430 1.470 230,000 334,080 1.4525 1.213 1.205 1.213 1.188 1.221 276,824 1.2068 0.00%
2017-03-08 0 1.460 1.440 1.460 1.440 1.480 276,278 401,643 1.4538 1.213 1.196 1.213 1.196 1.230 332,523 1.2079 2.10%
2017-03-07 0 1.430 1.430 1.460 1.430 1.480 203,407 293,657 1.4437 1.188 1.188 1.213 1.188 1.230 244,817 1.1995 -2.05%
2017-03-06 0 1.460 1.440 1.460 1.440 1.460 50,230 72,562 1.4446 1.213 1.196 1.213 1.196 1.213 60,456 1.2002 -1.35%
2017-03-03 0 1.480 1.450 1.480 1.430 1.480 218,538 316,273 1.4472 1.230 1.205 1.230 1.188 1.230 263,029 1.2024 2.78%
2017-03-02 0 1.440 1.430 1.440 1.430 1.450 191,077 275,167 1.4401 1.196 1.188 1.196 1.188 1.205 229,977 1.1965 0.00%
2017-03-01 0 1.440 1.430 1.450 1.440 1.440 66,000 95,040 1.4400 1.196 1.188 1.205 1.196 1.196 79,436 1.1964 0.00%
2017-02-28 0 1.440 1.420 1.440 1.420 1.440 476,301 683,221 1.4344 1.196 1.180 1.196 1.180 1.196 573,268 1.1918 0.00%
2017-02-27 0 1.440 1.430 1.440 1.430 1.440 120,000 172,340 1.4362 1.196 1.188 1.196 1.188 1.196 144,430 1.1932 0.70%
2017-02-24 0 1.430 1.430 1.440 1.430 1.440 211,165 303,603 1.4378 1.188 1.188 1.196 1.188 1.196 254,155 1.1946 -0.69%
2017-02-23 0 1.440 1.430 1.450 1.430 1.440 107,865 155,073 1.4377 1.196 1.188 1.205 1.188 1.196 129,824 1.1945 0.00%
2017-02-22 0 1.440 1.420 1.440 1.420 1.440 411,288 587,850 1.4293 1.196 1.180 1.196 1.180 1.196 495,019 1.1875 0.70%
2017-02-21 0 1.430 1.420 1.430 1.420 1.450 1,340,000 1,927,860 1.4387 1.188 1.180 1.188 1.180 1.205 1,612,801 1.1953 -0.69%
2017-02-20 0 1.440 1.420 1.440 1.430 1.450 346,000 497,620 1.4382 1.196 1.180 1.196 1.188 1.205 416,440 1.1949 0.70%
2017-02-17 0 1.430 1.410 1.430 1.410 1.440 391,715 556,342 1.4203 1.188 1.172 1.188 1.172 1.196 471,461 1.1800 -1.38%
2017-02-16 0 1.450 1.440 1.450 1.440 1.470 229,807 331,769 1.4437 1.205 1.196 1.205 1.196 1.221 276,592 1.1995 -0.68%
2017-02-15 0 1.460 1.450 1.460 1.410 1.470 1,151,971 1,654,467 1.4362 1.213 1.205 1.213 1.172 1.221 1,386,492 1.1933 2.10%
2017-02-14 0 1.430 1.410 1.430 1.400 1.430 300,000 424,940 1.4165 1.188 1.172 1.188 1.163 1.188 361,075 1.1769 0.00%
2017-02-13 0 1.430 1.420 1.430 1.420 1.430 118,822 169,419 1.4258 1.188 1.180 1.188 1.180 1.188 143,012 1.1846 -1.38%
2017-02-10 0 1.450 1.430 1.450 1.430 1.460 80,000 115,300 1.4413 1.205 1.188 1.205 1.188 1.213 96,287 1.1975 0.00%
2017-02-09 0 1.450 1.440 1.450 1.430 1.470 317,865 459,939 1.4470 1.205 1.196 1.205 1.188 1.221 382,577 1.2022 0.69%
2017-02-08 0 1.440 1.440 1.450 1.440 1.460 179,452 258,872 1.4426 1.196 1.196 1.205 1.196 1.213 215,985 1.1986 -0.69%
2017-02-07 0 1.450 1.440 1.450 1.440 1.500 308,461 451,474 1.4636 1.205 1.196 1.205 1.196 1.246 371,258 1.2161 0.00%
2017-02-06 0 1.450 1.430 1.450 1.420 1.450 117,269 168,871 1.4400 1.205 1.188 1.205 1.180 1.205 141,143 1.1965 0.00%
2017-02-03 0 1.450 1.430 1.450 1.430 1.450 69,692 99,728 1.4310 1.205 1.188 1.205 1.188 1.205 83,880 1.1889 0.00%
2017-02-02 0 1.450 1.440 1.450 1.420 1.460 201,600 292,172 1.4493 1.205 1.196 1.205 1.180 1.213 242,642 1.2041 -0.68%
2017-02-01 0 1.460 1.430 1.460 - - 0 0 - 1.213 1.188 1.213 - - 0 - 0.00%
2017-01-27 0 1.460 1.430 1.460 - - 0 0 - 1.213 1.188 1.213 - - 0 - -0.68%
2017-01-26 0 1.470 1.460 1.470 1.390 1.600 2,018,500 2,969,725 1.4713 1.221 1.213 1.221 1.155 1.329 2,429,431 1.2224 6.52%
2017-01-25 0 1.380 1.370 1.380 1.360 1.380 66,000 90,740 1.3748 1.147 1.138 1.147 1.130 1.147 79,436 1.1423 0.00%
2017-01-24 0 1.380 1.360 1.380 - - 0 0 - 1.147 1.130 1.147 - - 0 - 0.00%
2017-01-23 0 1.380 1.360 1.380 1.360 1.380 78,692 107,660 1.3681 1.147 1.130 1.147 1.130 1.147 94,712 1.1367 1.47%
2017-01-20 0 1.360 1.360 1.380 1.360 1.380 81,692 111,653 1.3668 1.130 1.130 1.147 1.130 1.147 98,323 1.1356 0.00%
2017-01-19 0 1.360 1.350 1.360 1.360 1.360 29,693 40,280 1.3565 1.130 1.122 1.130 1.130 1.130 35,738 1.1271 -1.45%
2017-01-18 0 1.380 1.360 1.380 1.360 1.380 109,233 149,237 1.3662 1.147 1.130 1.147 1.130 1.147 131,471 1.1351 0.00%
2017-01-17 0 1.380 1.370 1.380 1.370 1.390 59,057 81,285 1.3764 1.147 1.138 1.147 1.138 1.155 71,080 1.1436 0.00%
2017-01-16 0 1.380 1.370 1.380 1.360 1.380 6,115 8,372 1.3691 1.147 1.138 1.147 1.130 1.147 7,360 1.1375 0.00%
2017-01-13 0 1.380 1.370 1.390 1.370 1.380 101,000 139,130 1.3775 1.147 1.138 1.155 1.138 1.147 121,562 1.1445 0.73%
2017-01-12 0 1.370 1.370 1.380 1.360 1.390 132,000 181,580 1.3756 1.138 1.138 1.147 1.130 1.155 158,873 1.1429 -0.72%
2017-01-11 0 1.380 1.370 1.380 1.340 1.390 179,577 247,311 1.3772 1.147 1.138 1.147 1.113 1.155 216,136 1.1442 -0.72%
2017-01-10 0 1.390 1.380 1.390 1.390 1.410 57,077 79,533 1.3934 1.155 1.147 1.155 1.155 1.172 68,697 1.1577 0.00%
2017-01-09 0 1.390 1.360 1.390 1.390 1.390 42,000 58,380 1.3900 1.155 1.130 1.155 1.155 1.155 50,550 1.1549 1.46%
2017-01-06 0 1.380 1.360 1.380 1.370 1.400 123,400 169,830 1.3763 1.138 1.122 1.138 1.130 1.155 149,606 1.1352 0.00%
2017-01-05 0 1.380 1.370 1.380 1.370 1.390 108,000 148,620 1.3761 1.138 1.130 1.138 1.130 1.147 130,936 1.1351 0.00%
2017-01-04 0 1.380 1.360 1.380 1.370 1.380 40,682 55,980 1.3760 1.138 1.122 1.138 1.130 1.138 49,322 1.1350 0.00%
2017-01-03 0 1.380 1.370 1.380 1.370 1.380 46,000 63,040 1.3704 1.138 1.130 1.138 1.130 1.138 55,769 1.1304 1.47%
2016-12-30 0 1.360 1.350 1.360 1.350 1.370 35,470 48,179 1.3583 1.122 1.114 1.122 1.114 1.130 43,003 1.1204 0.00%
2016-12-29 0 1.360 1.330 1.360 1.330 1.380 340,887 458,093 1.3438 1.122 1.097 1.122 1.097 1.138 413,280 1.1084 2.26%
2016-12-28 0 1.330 1.330 1.350 1.320 1.350 43,753 58,006 1.3258 1.097 1.097 1.114 1.089 1.114 53,045 1.0935 0.76%
2016-12-23 0 1.320 1.320 1.330 1.320 1.330 13,403 17,689 1.3198 1.089 1.089 1.097 1.089 1.097 16,249 1.0886 -0.75%
2016-12-22 0 1.330 1.330 1.340 1.320 1.320 2,115 2,788 1.3182 1.097 1.097 1.105 1.089 1.089 2,564 1.0873 0.00%
2016-12-21 0 1.330 1.320 1.330 1.330 1.340 132,005 175,606 1.3303 1.097 1.089 1.097 1.097 1.105 160,039 1.0973 0.00%
2016-12-20 0 1.330 1.320 1.340 1.310 1.350 169,428 225,616 1.3316 1.097 1.089 1.105 1.081 1.114 205,409 1.0984 -1.48%
2016-12-19 0 1.350 1.340 1.350 1.310 1.360 157,732 212,608 1.3479 1.114 1.105 1.114 1.081 1.122 191,229 1.1118 0.00%
2016-12-16 0 1.350 1.340 1.350 - - 0 0 - 1.114 1.105 1.114 - - 0 - 0.00%
2016-12-15 0 1.350 1.340 1.350 1.340 1.370 178,000 242,140 1.3603 1.114 1.105 1.114 1.105 1.130 215,801 1.1220 -0.74%
2016-12-14 0 1.360 1.360 1.370 1.360 1.370 25,306 34,516 1.3639 1.122 1.122 1.130 1.122 1.130 30,680 1.1250 -0.73%
2016-12-13 0 1.370 1.350 1.380 1.320 1.370 320,000 432,380 1.3512 1.130 1.114 1.138 1.089 1.130 387,958 1.1145 1.48%
2016-12-12 0 1.350 1.340 1.350 1.320 1.400 532,000 718,040 1.3497 1.114 1.105 1.114 1.089 1.155 644,980 1.1133 0.00%
2016-12-09 0 1.350 1.340 1.350 1.340 1.380 1,050,846 1,425,988 1.3570 1.114 1.105 1.114 1.105 1.138 1,274,012 1.1193 -2.88%
2016-12-08 0 1.390 1.380 1.390 1.390 1.400 146,000 203,340 1.3927 1.147 1.138 1.147 1.147 1.155 177,006 1.1488 0.00%
2016-12-07 0 1.390 1.390 1.400 - - 0 0 - 1.147 1.147 1.155 - - 0 - 0.00%
2016-12-06 0 1.390 1.390 1.400 1.390 1.390 100,000 139,000 1.3900 1.147 1.147 1.155 1.147 1.147 121,237 1.1465 0.00%
2016-12-05 0 1.390 1.380 1.400 - - 0 0 - 1.147 1.138 1.155 - - 0 - 0.00%
2016-12-02 0 1.390 1.380 1.390 1.380 1.400 165,230 228,490 1.3829 1.147 1.138 1.147 1.138 1.155 200,320 1.1406 -0.71%
2016-12-01 0 1.400 1.390 1.400 1.390 1.400 295,288 413,331 1.3998 1.155 1.147 1.155 1.147 1.155 357,998 1.1546 0.00%
2016-11-30 0 1.400 1.390 1.400 1.390 1.400 46,000 64,180 1.3952 1.155 1.147 1.155 1.147 1.155 55,769 1.1508 0.72%
2016-11-29 0 1.390 1.380 1.400 1.380 1.400 272,577 380,504 1.3960 1.147 1.138 1.155 1.138 1.155 330,464 1.1514 -0.71%
2016-11-28 0 1.400 1.390 1.400 1.380 1.400 194,000 269,560 1.3895 1.155 1.147 1.155 1.138 1.155 235,199 1.1461 0.00%
2016-11-25 0 1.400 1.390 1.400 1.380 1.400 29,692 41,204 1.3877 1.155 1.147 1.155 1.138 1.155 35,998 1.1446 0.72%
2016-11-24 0 1.390 1.380 1.400 1.360 1.390 28,119 38,879 1.3827 1.147 1.138 1.155 1.122 1.147 34,091 1.1405 0.00%
2016-11-23 0 1.390 1.380 1.390 1.370 1.400 392,000 545,520 1.3916 1.147 1.138 1.147 1.130 1.155 475,248 1.1479 -0.71%
2016-11-22 0 1.400 1.390 1.400 1.400 1.400 47,866 66,937 1.3984 1.155 1.147 1.155 1.155 1.155 58,031 1.1535 0.72%
2016-11-21 0 1.390 1.390 1.400 1.380 1.400 116,000 161,980 1.3964 1.147 1.147 1.155 1.138 1.155 140,635 1.1518 -2.80%
2016-11-18 0 1.430 1.400 1.430 1.410 1.430 60,000 84,980 1.4163 1.180 1.155 1.180 1.163 1.180 72,742 1.1682 2.88%
2016-11-17 0 1.390 1.390 1.400 - - 0 0 - 1.147 1.147 1.155 - - 0 - 0.00%
2016-11-16 0 1.390 1.390 1.400 1.390 1.410 52,000 72,760 1.3992 1.147 1.147 1.155 1.147 1.163 63,043 1.1541 0.00%
2016-11-15 0 1.390 1.390 1.400 1.390 1.400 52,230 73,065 1.3989 1.147 1.147 1.155 1.147 1.155 63,322 1.1539 -0.71%
2016-11-14 0 1.400 1.390 1.410 1.400 1.410 50,846 71,239 1.4011 1.155 1.147 1.163 1.155 1.163 61,644 1.1557 -0.71%
2016-11-11 0 1.410 1.410 1.420 1.400 1.410 52,750 74,087 1.4045 1.163 1.163 1.171 1.155 1.163 63,952 1.1585 -0.70%
2016-11-10 0 1.420 1.410 1.420 1.410 1.420 88,000 124,280 1.4123 1.171 1.163 1.171 1.163 1.171 106,688 1.1649 1.43%
2016-11-09 0 1.400 1.390 1.410 1.390 1.420 328,423 461,035 1.4038 1.155 1.147 1.163 1.147 1.171 398,169 1.1579 -1.41%
2016-11-08 0 1.420 1.400 1.430 - - 0 0 - 1.171 1.155 1.180 - - 0 - 0.00%
2016-11-07 0 1.420 1.410 1.420 1.400 1.420 182,000 257,160 1.4130 1.171 1.163 1.171 1.155 1.171 220,651 1.1655 0.71%
2016-11-04 0 1.410 1.410 1.420 1.400 1.420 78,001 109,901 1.4090 1.163 1.163 1.171 1.155 1.171 94,566 1.1622 0.00%
2016-11-03 0 1.410 1.400 1.430 1.410 1.410 12,000 16,920 1.4100 1.163 1.155 1.180 1.163 1.163 14,548 1.1630 -0.70%
2016-11-02 0 1.420 1.400 1.420 1.400 1.420 88,000 124,000 1.4091 1.171 1.155 1.171 1.155 1.171 106,688 1.1623 0.00%
2016-11-01 0 1.420 1.410 1.420 1.410 1.430 638,461 906,436 1.4197 1.171 1.163 1.171 1.163 1.180 774,050 1.1710 0.00%
2016-10-31 0 1.420 1.420 1.430 1.420 1.430 324,000 461,460 1.4243 1.171 1.171 1.180 1.171 1.180 392,807 1.1748 -2.07%
2016-10-28 0 1.450 1.430 1.450 1.440 1.450 72,000 103,820 1.4419 1.196 1.180 1.196 1.188 1.196 87,290 1.1894 0.69%
2016-10-27 0 1.440 1.430 1.450 1.440 1.450 30,000 43,460 1.4487 1.188 1.180 1.196 1.188 1.196 36,371 1.1949 -0.69%
2016-10-26 0 1.450 1.440 1.450 1.430 1.470 3,298,000 4,794,580 1.4538 1.196 1.188 1.196 1.180 1.213 3,998,389 1.1991 1.40%
2016-10-25 0 1.430 1.420 1.430 1.420 1.430 536,000 764,540 1.4264 1.180 1.171 1.180 1.171 1.180 649,829 1.1765 0.00%
2016-10-24 0 1.430 1.420 1.430 1.400 1.430 857,792 1,214,970 1.4164 1.180 1.171 1.180 1.155 1.180 1,039,959 1.1683 0.00%
2016-10-20 0 1.430 1.420 1.430 1.410 1.430 632,000 902,160 1.4275 1.180 1.171 1.180 1.163 1.180 766,216 1.1774 0.00%
2016-10-19 0 1.430 1.420 1.440 1.420 1.440 235,000 335,530 1.4278 1.180 1.171 1.188 1.171 1.188 284,906 1.1777 -0.69%
2016-10-18 0 1.440 1.430 1.440 1.430 1.440 74,905 107,255 1.4319 1.188 1.180 1.188 1.180 1.188 90,812 1.1811 0.00%
2016-10-17 0 1.440 1.430 1.440 1.440 1.440 158,000 227,520 1.4400 1.188 1.180 1.188 1.188 1.188 191,554 1.1878 0.00%
2016-10-14 0 1.440 1.430 1.440 1.440 1.450 411,421 592,509 1.4402 1.188 1.180 1.188 1.188 1.196 498,794 1.1879 -0.69%
2016-10-13 0 1.450 1.440 1.470 1.440 1.470 922,000 1,334,940 1.4479 1.196 1.188 1.213 1.188 1.213 1,117,803 1.1943 -2.03%
2016-10-12 0 1.480 1.450 1.490 1.470 1.480 16,000 23,560 1.4725 1.221 1.196 1.229 1.213 1.221 19,398 1.2146 0.68%
2016-10-11 0 1.470 1.470 1.480 1.460 1.480 76,000 111,220 1.4634 1.213 1.213 1.221 1.204 1.221 92,140 1.2071 -0.68%
2016-10-07 0 1.480 1.470 1.480 1.470 1.490 24,126 35,675 1.4787 1.221 1.213 1.221 1.213 1.229 29,250 1.2197 -0.67%
2016-10-06 0 1.490 1.480 1.490 1.440 1.490 1,506,423 2,202,900 1.4623 1.229 1.221 1.229 1.188 1.229 1,826,339 1.2062 2.76%
2016-10-05 0 1.450 1.440 1.450 1.430 1.450 506,837 731,373 1.4430 1.196 1.188 1.196 1.180 1.196 614,473 1.1902 1.40%
2016-10-04 0 1.430 1.420 1.430 1.420 1.430 158,461 225,196 1.4211 1.180 1.171 1.180 1.171 1.180 192,113 1.1722 0.70%
2016-10-03 0 1.420 1.410 1.430 1.410 1.420 64,000 90,680 1.4169 1.171 1.163 1.180 1.163 1.171 77,592 1.1687 0.71%
2016-09-30 0 1.410 1.410 1.430 1.400 1.430 322,591 455,449 1.4118 1.163 1.163 1.180 1.155 1.180 391,099 1.1645 -2.08%
2016-09-29 0 1.440 1.430 1.440 1.400 1.450 231,155 330,897 1.4315 1.188 1.180 1.188 1.155 1.196 280,245 1.1807 0.70%
2016-09-28 0 1.430 1.420 1.430 - - 0 0 - 1.180 1.171 1.180 - - 0 - 0.00%
2016-09-27 0 1.430 1.420 1.430 1.430 1.430 8,000 11,440 1.4300 1.180 1.171 1.180 1.180 1.180 9,699 1.1795 -0.69%
2016-09-26 0 1.440 1.420 1.440 1.430 1.440 124,023 177,360 1.4301 1.188 1.171 1.188 1.180 1.188 150,361 1.1796 -0.69%
2016-09-23 0 1.450 1.440 1.450 1.430 1.450 96,000 137,960 1.4371 1.196 1.188 1.196 1.180 1.196 116,387 1.1854 0.69%
2016-09-22 0 1.440 1.430 1.440 1.430 1.450 285,403 410,106 1.4369 1.188 1.180 1.188 1.180 1.196 346,013 1.1852 -0.69%
2016-09-21 0 1.450 1.440 1.450 1.430 1.450 292,000 419,540 1.4368 1.196 1.188 1.196 1.180 1.196 354,011 1.1851 0.00%
2016-09-20 0 1.450 1.440 1.450 1.440 1.450 320,924 462,902 1.4424 1.196 1.188 1.196 1.188 1.196 389,078 1.1897 0.00%
2016-09-19 0 1.450 1.440 1.450 1.440 1.450 34,423 49,692 1.4436 1.196 1.188 1.196 1.188 1.196 41,733 1.1907 0.69%
2016-09-15 0 1.440 1.440 1.450 1.430 1.450 902,000 1,300,840 1.4422 1.188 1.188 1.196 1.180 1.196 1,093,556 1.1896 -0.69%
2016-09-14 0 1.450 1.440 1.450 1.440 1.450 422,230 608,504 1.4412 1.196 1.188 1.196 1.188 1.196 511,898 1.1887 0.00%
2016-09-13 0 1.450 1.440 1.450 - - 0 0 - 1.196 1.188 1.196 - - 0 - 0.00%
2016-09-12 0 1.450 1.440 1.450 1.430 1.460 128,000 184,400 1.4406 1.196 1.188 1.196 1.180 1.204 155,183 1.1883 -0.68%
2016-09-09 0 1.460 1.450 1.460 1.450 1.460 47,115 68,663 1.4573 1.204 1.196 1.204 1.196 1.204 57,121 1.2021 0.69%
2016-09-08 0 1.450 1.450 1.460 1.430 1.450 460,230 666,544 1.4483 1.196 1.196 1.204 1.180 1.196 557,968 1.1946 1.40%
2016-09-07 0 1.450 1.440 1.450 1.430 1.470 340,100 492,721 1.4488 1.180 1.171 1.180 1.163 1.196 418,093 1.1785 -1.36%
2016-09-06 0 1.470 1.440 1.470 1.440 1.470 44,000 64,560 1.4673 1.196 1.171 1.196 1.171 1.196 54,090 1.1936 2.08%
2016-09-05 0 1.440 1.440 1.470 1.440 1.440 6,230 8,962 1.4385 1.171 1.171 1.196 1.171 1.171 7,659 1.1702 0.70%
2016-09-02 0 1.430 1.430 1.440 1.400 1.450 236,200 339,822 1.4387 1.163 1.163 1.171 1.139 1.180 290,366 1.1703 -2.72%
2016-09-01 0 1.470 1.440 1.470 - - 0 0 - 1.196 1.171 1.196 - - 0 - 0.00%
2016-08-31 0 1.470 1.450 1.470 1.450 1.470 302,592 442,840 1.4635 1.196 1.180 1.196 1.180 1.196 371,984 1.1905 -0.68%
2016-08-30 0 1.480 1.460 1.480 1.480 1.480 22,000 32,560 1.4800 1.204 1.188 1.204 1.204 1.204 27,045 1.2039 0.00%
2016-08-29 0 1.480 1.450 1.480 1.470 1.480 182,001 268,781 1.4768 1.204 1.180 1.204 1.196 1.204 223,738 1.2013 0.00%
2016-08-26 0 1.480 1.460 1.480 1.460 1.480 193,009 282,421 1.4633 1.204 1.188 1.204 1.188 1.204 237,271 1.1903 0.00%
2016-08-25 0 1.480 1.460 1.480 1.460 1.480 26,000 38,340 1.4746 1.204 1.188 1.204 1.188 1.204 31,962 1.1995 -0.67%
2016-08-24 0 1.490 1.470 1.490 1.480 1.490 89,269 132,760 1.4872 1.212 1.196 1.212 1.204 1.212 109,741 1.2098 0.00%
2016-08-23 0 1.490 1.480 1.500 1.470 1.490 58,692 86,769 1.4784 1.212 1.204 1.220 1.196 1.212 72,151 1.2026 -0.67%
2016-08-22 0 1.500 1.480 1.500 1.480 1.500 196,000 291,840 1.4890 1.220 1.204 1.220 1.204 1.220 240,948 1.2112 0.00%
2016-08-19 0 1.500 1.490 1.500 1.490 1.500 80,115 119,747 1.4947 1.220 1.212 1.220 1.212 1.220 98,487 1.2159 0.00%
2016-08-18 0 1.500 1.500 1.510 1.500 1.510 1,027,998 1,548,446 1.5063 1.220 1.220 1.228 1.220 1.228 1,263,743 1.2253 0.00%
2016-08-17 0 1.500 1.490 1.500 1.500 1.510 352,000 529,840 1.5052 1.220 1.212 1.220 1.220 1.228 432,722 1.2244 -0.66%
2016-08-16 0 1.510 1.500 1.510 1.490 1.530 200,000 299,580 1.4979 1.228 1.220 1.228 1.212 1.245 245,865 1.2185 -1.31%
2016-08-15 0 1.530 1.510 1.530 1.510 1.530 188,000 285,320 1.5177 1.245 1.228 1.245 1.228 1.245 231,113 1.2345 1.32%
2016-08-12 0 1.510 1.500 1.510 1.500 1.510 103,615 155,485 1.5006 1.228 1.220 1.228 1.220 1.228 127,376 1.2207 0.00%
2016-08-11 0 1.510 1.510 1.520 1.480 1.550 811,143 1,227,909 1.5138 1.228 1.228 1.236 1.204 1.261 997,158 1.2314 0.67%
2016-08-10 0 1.500 1.490 1.500 1.480 1.500 778,000 1,158,940 1.4896 1.220 1.212 1.220 1.204 1.220 956,414 1.2118 1.35%
2016-08-09 0 1.480 1.470 1.490 1.460 1.490 43,288 63,788 1.4736 1.204 1.196 1.212 1.188 1.212 53,215 1.1987 -0.67%
2016-08-08 0 1.490 1.480 1.490 1.470 1.490 435,279 643,539 1.4785 1.212 1.204 1.212 1.196 1.212 535,099 1.2027 0.00%
2016-08-05 0 1.490 1.460 1.490 1.450 1.490 156,000 229,540 1.4714 1.212 1.188 1.212 1.180 1.212 191,775 1.1969 0.68%
2016-08-04 0 1.480 1.470 1.480 1.470 1.480 152,279 224,824 1.4764 1.204 1.196 1.204 1.196 1.204 187,200 1.2010 0.00%
2016-08-03 0 1.480 1.470 1.490 1.470 1.490 388,600 574,942 1.4795 1.204 1.196 1.212 1.196 1.212 477,715 1.2035 -0.67%
2016-08-01 0 1.490 1.490 1.500 1.480 1.490 57,515 85,704 1.4901 1.212 1.212 1.220 1.204 1.212 70,705 1.2121 1.36%
2016-07-29 0 1.470 1.450 1.470 1.460 1.470 214,376 313,297 1.4614 1.196 1.180 1.196 1.188 1.196 263,538 1.1888 -0.68%
2016-07-28 0 1.480 1.470 1.480 1.460 1.480 641,692 944,722 1.4722 1.204 1.196 1.204 1.188 1.204 788,847 1.1976 1.37%
2016-07-27 0 1.460 1.450 1.460 1.450 1.470 165,904 242,294 1.4604 1.188 1.180 1.188 1.180 1.196 203,950 1.1880 -1.35%
2016-07-26 0 1.480 1.460 1.480 1.450 1.480 73,289 108,210 1.4765 1.204 1.188 1.204 1.180 1.204 90,096 1.2011 1.37%
2016-07-25 0 1.460 1.450 1.460 1.440 1.480 466,557 677,250 1.4516 1.188 1.180 1.188 1.171 1.204 573,550 1.1808 -0.68%
2016-07-22 0 1.470 1.460 1.480 1.460 1.490 157,000 230,700 1.4694 1.196 1.188 1.204 1.188 1.212 193,004 1.1953 -1.34%
2016-07-21 0 1.490 1.480 1.490 1.480 1.490 335,806 500,031 1.4890 1.212 1.204 1.212 1.204 1.212 412,814 1.2113 0.00%
2016-07-20 0 1.490 1.480 1.490 1.480 1.500 353,000 526,100 1.4904 1.212 1.204 1.212 1.204 1.220 433,951 1.2123 -0.67%
2016-07-19 0 1.500 1.460 1.500 - - 0 0 - 1.220 1.188 1.220 - - 0 - 0.00%
2016-07-18 0 1.500 1.490 1.500 1.460 1.510 603,096 900,527 1.4932 1.220 1.212 1.220 1.188 1.228 741,400 1.2146 1.35%
2016-07-15 0 1.480 1.470 1.480 1.450 1.490 620,000 914,220 1.4745 1.204 1.196 1.204 1.180 1.212 762,181 1.1995 2.07%
2016-07-14 0 1.450 1.440 1.450 1.440 1.460 188,000 271,740 1.4454 1.180 1.171 1.180 1.171 1.188 231,113 1.1758 0.00%
2016-07-13 0 1.450 1.440 1.470 1.450 1.460 206,000 299,120 1.4520 1.180 1.171 1.196 1.180 1.188 253,241 1.1812 -1.36%
2016-07-12 0 1.470 1.460 1.470 1.450 1.470 68,003 99,164 1.4582 1.196 1.188 1.196 1.180 1.196 83,598 1.1862 1.38%
2016-07-11 0 1.450 1.440 1.460 1.450 1.460 56,000 81,460 1.4546 1.180 1.171 1.188 1.180 1.188 68,842 1.1833 -1.36%
2016-07-08 0 1.470 1.450 1.470 1.450 1.480 427,390 626,081 1.4649 1.196 1.180 1.196 1.180 1.204 525,401 1.1916 -2.65%
2016-07-07 0 1.510 1.500 1.510 1.420 1.520 624,000 900,640 1.4433 1.228 1.220 1.228 1.155 1.236 767,098 1.1741 7.86%
2016-07-06 0 1.400 1.390 1.400 1.390 1.420 378,000 526,780 1.3936 1.139 1.131 1.139 1.131 1.155 464,684 1.1336 -0.71%
2016-07-05 0 1.410 1.400 1.410 1.410 1.460 282,039 401,198 1.4225 1.147 1.139 1.147 1.147 1.188 346,717 1.1571 0.00%
2016-07-04 0 1.410 1.410 1.420 1.400 1.430 92,000 129,300 1.4054 1.147 1.147 1.155 1.139 1.163 113,098 1.1433 0.71%
2016-06-30 0 1.400 1.390 1.400 1.370 1.410 444,006 618,008 1.3919 1.139 1.131 1.139 1.114 1.147 545,827 1.1322 -1.41%
2016-06-29 0 1.420 1.400 1.420 1.400 1.420 177,600 251,896 1.4183 1.155 1.139 1.155 1.139 1.155 218,328 1.1538 0.71%
2016-06-28 0 1.410 1.390 1.410 1.390 1.410 75,500 105,765 1.4009 1.147 1.131 1.147 1.131 1.147 92,814 1.1395 0.71%
2016-06-27 0 1.400 1.390 1.400 1.400 1.410 34,000 47,620 1.4006 1.139 1.131 1.139 1.139 1.147 41,797 1.1393 -0.71%
2016-06-24 0 1.410 1.380 1.410 1.380 1.420 125,519 175,085 1.3949 1.147 1.123 1.147 1.123 1.155 154,304 1.1347 -1.40%
2016-06-23 0 1.430 1.410 1.430 1.430 1.430 2,115 3,018 1.4270 1.163 1.147 1.163 1.163 1.163 2,600 1.1608 0.00%
2016-06-22 0 1.430 1.420 1.430 1.400 1.440 299,386 423,430 1.4143 1.163 1.155 1.163 1.139 1.171 368,042 1.1505 -0.69%
2016-06-21 0 1.440 1.420 1.440 - - 0 0 - 1.171 1.155 1.171 - - 0 - 0.00%
2016-06-20 0 1.440 1.420 1.440 1.410 1.440 132,000 189,360 1.4345 1.171 1.155 1.171 1.147 1.171 162,271 1.1669 -1.37%
2016-06-17 0 1.460 1.420 1.470 1.430 1.470 40,000 57,840 1.4460 1.188 1.155 1.196 1.163 1.196 49,173 1.1763 2.10%
2016-06-16 0 1.430 1.400 1.430 - - 0 0 - 1.163 1.139 1.163 - - 0 - -0.69%
2016-06-15 0 1.440 1.410 1.440 1.400 1.440 55,288 78,337 1.4169 1.171 1.147 1.171 1.139 1.171 67,967 1.1526 1.41%
2016-06-14 0 1.420 1.400 1.440 1.420 1.450 62,115 88,256 1.4208 1.155 1.139 1.171 1.155 1.180 76,359 1.1558 -1.39%
2016-06-13 0 1.440 1.420 1.440 1.420 1.440 64,000 91,140 1.4241 1.171 1.155 1.171 1.155 1.171 78,677 1.1584 -1.37%
2016-06-10 0 1.460 1.450 1.460 1.450 1.470 99,173 144,745 1.4595 1.188 1.180 1.188 1.180 1.196 121,916 1.1873 -2.01%
2016-06-08 0 1.490 1.470 1.490 1.430 1.500 281,906 414,928 1.4719 1.212 1.196 1.212 1.163 1.220 346,554 1.1973 0.00%
2016-06-07 0 1.490 1.480 1.500 1.490 1.520 12,000 18,020 1.5017 1.212 1.204 1.220 1.212 1.236 14,752 1.2215 -0.67%
2016-06-06 0 1.500 1.480 1.500 1.470 1.500 129,131 192,808 1.4931 1.220 1.204 1.220 1.196 1.220 158,744 1.2146 0.67%
2016-06-03 0 1.490 1.480 1.490 1.440 1.550 481,000 717,250 1.4912 1.212 1.204 1.212 1.171 1.261 591,305 1.2130 2.05%
2016-06-02 0 1.460 1.460 1.470 1.450 1.470 384,577 560,019 1.4562 1.188 1.188 1.196 1.180 1.196 472,770 1.1845 0.00%
2016-06-01 0 1.460 1.440 1.460 1.440 1.470 236,000 342,080 1.4495 1.188 1.171 1.188 1.171 1.196 290,120 1.1791 -0.68%
2016-05-31 0 1.470 1.450 1.480 1.420 1.490 1,506,000 2,206,760 1.4653 1.196 1.180 1.204 1.155 1.212 1,851,362 1.1920 -0.68%
2016-05-30 0 1.480 1.430 1.480 1.480 1.480 2,000 2,960 1.4800 1.204 1.163 1.204 1.204 1.204 2,459 1.2039 0.68%
2016-05-27 0 1.470 1.460 1.470 1.460 1.490 108,115 159,444 1.4748 1.196 1.188 1.196 1.188 1.212 132,908 1.1997 0.00%
2016-05-26 0 1.470 1.460 1.470 1.440 1.470 349,826 507,332 1.4502 1.196 1.188 1.196 1.171 1.196 430,050 1.1797 -0.68%
2016-05-25 0 1.480 1.470 1.480 1.460 1.500 506,607 748,763 1.4780 1.204 1.196 1.204 1.188 1.220 622,784 1.2023 0.00%
2016-05-24 0 1.480 1.470 1.480 1.460 1.490 194,000 285,660 1.4725 1.204 1.196 1.204 1.188 1.212 238,489 1.1978 -0.67%
2016-05-23 0 1.490 1.470 1.490 1.460 1.510 125,865 185,206 1.4715 1.212 1.196 1.212 1.188 1.228 154,729 1.1970 -1.97%
2016-05-20 0 1.520 1.500 1.520 1.520 1.520 2,000 3,040 1.5200 1.236 1.220 1.236 1.236 1.236 2,459 1.2365 0.00%
2016-05-19 0 1.520 1.510 1.530 1.500 1.550 744,168 1,131,132 1.5200 1.236 1.228 1.245 1.220 1.261 914,824 1.2364 2.01%
2016-05-18 0 1.490 1.480 1.490 1.480 1.520 446,800 671,448 1.5028 1.212 1.204 1.212 1.204 1.236 549,262 1.2225 -1.32%
2016-05-17 0 1.510 1.500 1.510 1.490 1.520 28,577 42,982 1.5041 1.228 1.220 1.228 1.212 1.236 35,130 1.2235 0.67%
2016-05-16 0 1.500 1.490 1.510 1.490 1.520 552,000 828,080 1.5001 1.220 1.212 1.228 1.212 1.236 678,587 1.2203 -1.96%
2016-05-13 0 1.530 1.520 1.530 1.530 1.580 392,000 604,000 1.5408 1.245 1.236 1.245 1.245 1.285 481,895 1.2534 -1.92%
2016-05-12 0 1.560 1.550 1.560 1.530 1.580 539,279 837,058 1.5522 1.269 1.261 1.269 1.245 1.285 662,949 1.2626 0.65%
2016-05-11 0 1.550 1.540 1.550 1.530 1.580 562,495 874,267 1.5543 1.261 1.253 1.261 1.245 1.285 691,489 1.2643 0.65%
2016-05-10 0 1.540 1.530 1.540 1.480 1.550 263,289 398,916 1.5151 1.253 1.245 1.253 1.204 1.261 323,667 1.2325 2.67%
2016-05-09 0 1.500 1.490 1.510 1.490 1.510 312,000 467,500 1.4984 1.220 1.212 1.228 1.212 1.228 383,549 1.2189 0.00%
2016-05-06 0 1.500 1.490 1.500 1.450 1.530 1,360,000 2,022,660 1.4873 1.220 1.212 1.220 1.180 1.245 1,671,881 1.2098 -2.60%
2016-05-05 0 1.540 1.530 1.540 1.530 1.570 904,000 1,400,580 1.5493 1.253 1.245 1.253 1.245 1.277 1,111,309 1.2603 -2.53%
2016-05-04 0 1.580 1.570 1.580 1.580 1.620 1,025,057 1,635,478 1.5955 1.285 1.277 1.285 1.285 1.318 1,260,127 1.2979 -2.47%
2016-05-03 0 1.620 1.610 1.620 1.600 1.640 1,423,300 2,311,228 1.6239 1.318 1.310 1.318 1.302 1.334 1,749,697 1.3209 0.00%
2016-04-29 0 1.620 1.620 1.630 1.570 1.670 2,439,634 3,946,157 1.6175 1.318 1.318 1.326 1.277 1.358 2,999,101 1.3158 2.53%
2016-04-28 0 1.580 1.560 1.580 1.560 1.580 452,346 711,549 1.5730 1.285 1.269 1.285 1.269 1.285 556,080 1.2796 0.00%
2016-04-27 0 1.580 1.570 1.580 1.540 1.580 492,000 769,080 1.5632 1.285 1.277 1.285 1.253 1.285 604,827 1.2716 1.28%
2016-04-26 0 1.560 1.550 1.560 1.540 1.560 628,930 975,484 1.5510 1.269 1.261 1.269 1.253 1.269 773,159 1.2617 0.65%
2016-04-25 0 1.550 1.540 1.550 1.520 1.550 464,000 713,700 1.5381 1.261 1.253 1.261 1.236 1.261 570,406 1.2512 0.00%
2016-04-22 0 1.550 1.550 1.560 1.520 1.580 1,688,635 2,618,078 1.5504 1.261 1.261 1.269 1.236 1.285 2,075,880 1.2612 1.31%
2016-04-21 0 1.530 1.520 1.530 1.480 1.570 2,300,000 3,494,260 1.5192 1.245 1.236 1.245 1.204 1.277 2,827,445 1.2358 3.38%
2016-04-20 0 1.480 1.470 1.480 1.470 1.480 132,000 194,860 1.4762 1.204 1.196 1.204 1.196 1.204 162,271 1.2008 0.00%
2016-04-19 0 1.480 1.460 1.480 1.460 1.480 120,001 176,681 1.4723 1.204 1.188 1.204 1.188 1.204 147,520 1.1977 0.68%
2016-04-18 0 1.470 1.450 1.470 1.450 1.480 132,000 193,440 1.4655 1.196 1.180 1.196 1.180 1.204 162,271 1.1921 -0.68%
2016-04-15 0 1.480 1.460 1.480 1.460 1.490 169,039 248,965 1.4728 1.204 1.188 1.204 1.188 1.212 207,804 1.1981 1.37%
2016-04-14 0 1.460 1.460 1.480 1.460 1.500 346,115 514,924 1.4877 1.188 1.188 1.204 1.188 1.220 425,487 1.2102 0.00%
2016-04-13 0 1.460 1.450 1.460 1.450 1.490 599,534 876,970 1.4628 1.188 1.180 1.188 1.180 1.212 737,022 1.1899 -0.68%
2016-04-12 0 1.470 1.460 1.480 1.460 1.480 124,000 182,180 1.4692 1.196 1.188 1.204 1.188 1.204 152,436 1.1951 0.00%
2016-04-11 0 1.470 1.460 1.470 1.450 1.490 161,000 236,650 1.4699 1.196 1.188 1.196 1.180 1.212 197,921 1.1957 -0.68%
2016-04-08 0 1.480 1.460 1.480 1.470 1.480 65,692 97,016 1.4768 1.204 1.188 1.204 1.196 1.204 80,757 1.2013 0.68%
2016-04-07 0 1.470 1.450 1.470 1.450 1.480 66,000 97,220 1.4730 1.196 1.180 1.196 1.180 1.204 81,135 1.1982 0.00%
2016-04-06 0 1.470 1.440 1.470 1.460 1.490 60,000 88,020 1.4670 1.196 1.171 1.196 1.188 1.212 73,759 1.1933 0.00%
2016-04-05 0 1.470 1.440 1.470 1.460 1.490 62,000 91,360 1.4735 1.196 1.171 1.196 1.188 1.212 76,218 1.1987 -0.68%
2016-04-01 0 1.480 1.470 1.480 1.480 1.500 60,000 89,180 1.4863 1.204 1.196 1.204 1.204 1.220 73,759 1.2091 -0.67%
2016-03-31 0 1.490 1.480 1.490 1.490 1.500 176,000 262,420 1.4910 1.212 1.204 1.212 1.212 1.220 216,361 1.2129 0.68%
2016-03-30 0 1.480 1.460 1.480 1.470 1.490 446,000 659,600 1.4789 1.204 1.188 1.204 1.196 1.212 548,279 1.2030 0.00%
2016-03-29 0 1.480 1.470 1.480 1.450 1.490 131,173 192,829 1.4700 1.204 1.196 1.204 1.180 1.212 161,254 1.1958 0.68%
2016-03-24 0 1.470 1.450 1.470 1.450 1.490 332,716 488,776 1.4690 1.196 1.180 1.196 1.180 1.212 409,016 1.1950 -0.68%
2016-03-23 0 1.480 1.470 1.480 1.470 1.490 321,289 475,436 1.4798 1.204 1.196 1.204 1.196 1.212 394,968 1.2037 0.00%
2016-03-22 0 1.480 1.460 1.480 1.460 1.490 176,000 259,540 1.4747 1.204 1.188 1.204 1.188 1.212 216,361 1.1996 0.68%
2016-03-21 0 1.470 1.450 1.470 1.460 1.480 222,578 326,206 1.4656 1.196 1.180 1.196 1.188 1.204 273,620 1.1922 0.00%
2016-03-18 0 1.470 1.450 1.470 1.470 1.500 278,000 412,120 1.4824 1.196 1.180 1.196 1.196 1.220 341,752 1.2059 -1.34%
2016-03-17 0 1.490 1.470 1.490 1.460 1.490 386,000 571,740 1.4812 1.212 1.196 1.212 1.188 1.212 474,519 1.2049 0.00%
2016-03-16 0 1.490 1.480 1.490 1.470 1.500 274,000 406,380 1.4831 1.212 1.204 1.212 1.196 1.220 336,835 1.2065 0.00%
2016-03-15 0 1.490 1.470 1.490 1.480 1.500 266,000 396,420 1.4903 1.212 1.196 1.212 1.204 1.220 327,000 1.2123 1.36%
2016-03-14 0 1.470 1.460 1.470 1.450 1.480 376,000 550,660 1.4645 1.196 1.188 1.196 1.180 1.204 462,226 1.1913 -1.34%
2016-03-11 0 1.490 1.480 1.490 1.450 1.500 601,692 891,842 1.4822 1.212 1.204 1.212 1.180 1.220 739,674 1.2057 2.76%
2016-03-10 0 1.450 1.430 1.450 1.440 1.480 462,880 673,189 1.4543 1.180 1.163 1.180 1.171 1.204 569,030 1.1830 -0.68%
2016-03-09 0 1.460 1.440 1.460 1.440 1.500 442,000 650,020 1.4706 1.188 1.171 1.188 1.171 1.220 543,361 1.1963 -2.67%
2016-03-08 0 1.500 1.490 1.500 1.490 1.500 424,000 634,780 1.4971 1.220 1.212 1.220 1.212 1.220 521,233 1.2178 0.00%
2016-03-07 0 1.500 1.490 1.500 1.480 1.500 910,000 1,359,380 1.4938 1.220 1.212 1.220 1.204 1.220 1,118,685 1.2152 0.00%
2016-03-04 0 1.500 1.490 1.500 1.490 1.510 558,578 839,349 1.5027 1.220 1.212 1.220 1.212 1.228 686,673 1.2223 0.00%
2016-03-03 0 1.500 1.490 1.500 1.500 1.520 970,000 1,458,980 1.5041 1.220 1.212 1.220 1.220 1.236 1,192,444 1.2235 0.00%
2016-03-02 0 1.500 1.490 1.500 1.490 1.520 1,418,000 2,129,220 1.5016 1.220 1.212 1.220 1.212 1.236 1,743,181 1.2215 0.67%
2016-03-01 0 1.490 1.450 1.490 1.450 1.500 1,122,500 1,665,945 1.4841 1.212 1.180 1.212 1.180 1.220 1,379,916 1.2073 0.00%
2016-02-29 0 1.490 1.460 1.490 1.460 1.520 1,067,686 1,588,087 1.4874 1.212 1.188 1.212 1.188 1.236 1,312,532 1.2099 1.36%
2016-02-26 0 1.470 1.460 1.470 1.410 1.540 4,311,729 6,368,507 1.4770 1.196 1.188 1.196 1.147 1.253 5,300,512 1.2015 5.00%
2016-02-25 0 1.400 1.390 1.400 1.290 1.450 1,302,000 1,776,500 1.3644 1.139 1.131 1.139 1.049 1.180 1,600,580 1.1099 2.94%
2016-02-24 0 1.360 1.340 1.360 1.340 1.380 672,000 911,520 1.3564 1.106 1.090 1.106 1.090 1.123 826,106 1.1034 -0.73%
2016-02-23 0 1.370 1.360 1.370 1.290 1.380 1,141,669 1,544,885 1.3532 1.114 1.106 1.114 1.049 1.123 1,403,481 1.1008 5.38%
2016-02-22 0 1.300 1.290 1.300 1.290 1.370 2,014,230 2,649,156 1.3152 1.057 1.049 1.057 1.049 1.114 2,476,141 1.0699 -5.80%
2016-02-19 0 1.380 1.370 1.380 1.360 1.390 1,172,000 1,612,580 1.3759 1.123 1.114 1.123 1.106 1.131 1,440,768 1.1193 1.47%
2016-02-18 0 1.360 1.350 1.370 1.360 1.390 635,732 870,366 1.3691 1.106 1.098 1.114 1.106 1.131 781,521 1.1137 0.74%
2016-02-17 0 1.350 1.330 1.350 1.310 1.380 2,154,877 2,921,342 1.3557 1.098 1.082 1.098 1.066 1.123 2,649,042 1.1028 1.50%
2016-02-16 0 1.330 1.310 1.330 1.280 1.380 909,662 1,211,050 1.3313 1.082 1.066 1.082 1.041 1.123 1,118,269 1.0830 2.31%
2016-02-15 0 1.300 1.290 1.300 1.250 1.300 162,000 207,920 1.2835 1.057 1.049 1.057 1.017 1.057 199,150 1.0440 0.78%
2016-02-12 0 1.290 1.240 1.290 1.230 1.290 241,404 305,260 1.2645 1.049 1.009 1.049 1.001 1.049 296,764 1.0286 -0.77%
2016-02-11 0 1.300 1.260 1.300 1.180 1.300 1,678,000 2,084,080 1.2420 1.057 1.025 1.057 0.960 1.057 2,062,806 1.0103 9.24%
2016-02-05 0 1.190 1.180 1.190 1.170 1.200 162,000 192,540 1.1885 0.968 0.960 0.968 0.952 0.976 199,150 0.9668 0.00%
2016-02-04 0 1.190 1.180 1.190 1.180 1.210 210,000 249,500 1.1881 0.968 0.960 0.968 0.960 0.984 258,158 0.9665 1.71%
2016-02-03 0 1.170 1.140 1.170 1.140 1.180 12,577 14,400 1.1449 0.952 0.927 0.952 0.927 0.960 15,461 0.9314 0.86%
2016-02-02 0 1.160 1.150 1.170 1.150 1.180 296,321 341,922 1.1539 0.944 0.935 0.952 0.935 0.960 364,275 0.9386 -1.69%
2016-02-01 0 1.180 1.160 1.180 1.160 1.190 132,692 156,061 1.1761 0.960 0.944 0.960 0.944 0.968 163,121 0.9567 -0.84%
2016-01-29 0 1.190 1.170 1.190 1.160 1.220 150,100 177,394 1.1818 0.968 0.952 0.968 0.944 0.992 184,522 0.9614 2.59%
2016-01-28 0 1.160 1.160 1.170 1.150 1.170 12,000 13,900 1.1583 0.944 0.944 0.952 0.935 0.952 14,752 0.9423 -2.52%
2016-01-27 0 1.190 1.160 1.190 1.160 1.190 14,000 16,320 1.1657 0.968 0.944 0.968 0.944 0.968 17,211 0.9483 1.71%
2016-01-26 0 1.170 1.160 1.170 1.160 1.180 76,000 88,840 1.1689 0.952 0.944 0.952 0.944 0.960 93,429 0.9509 -0.85%
2016-01-25 0 1.180 1.160 1.180 1.180 1.190 4,000 4,740 1.1850 0.960 0.944 0.960 0.960 0.968 4,917 0.9639 0.85%
2016-01-22 0 1.170 1.150 1.180 1.140 1.170 28,123 32,461 1.1543 0.952 0.935 0.960 0.927 0.952 34,572 0.9389 0.86%
2016-01-21 0 1.160 1.150 1.160 1.140 1.190 170,000 195,820 1.1519 0.944 0.935 0.944 0.927 0.968 208,985 0.9370 -0.85%
2016-01-20 0 1.170 1.160 1.170 1.150 1.200 401,500 468,705 1.1674 0.952 0.944 0.952 0.935 0.976 493,574 0.9496 -1.68%
2016-01-19 0 1.190 1.180 1.210 - - 0 0 - 0.968 0.960 0.984 - - 0 - 0.00%
2016-01-18 0 1.190 1.170 1.180 1.170 1.190 182,000 214,780 1.1801 0.968 0.952 0.960 0.952 0.968 223,737 0.9600 -2.46%
2016-01-15 0 1.220 1.200 1.220 1.180 1.250 60,000 72,520 1.2087 0.992 0.976 0.992 0.960 1.017 73,759 0.9832 -1.61%
2016-01-14 0 1.240 1.220 1.230 1.220 1.250 44,000 54,020 1.2277 1.009 0.992 1.001 0.992 1.017 54,090 0.9987 -0.80%
2016-01-13 0 1.250 1.240 1.260 1.240 1.280 323,858 404,928 1.2503 1.017 1.009 1.025 1.009 1.041 398,126 1.0171 -1.57%
2016-01-12 0 1.270 1.250 1.270 1.240 1.280 36,211 45,653 1.2607 1.033 1.017 1.033 1.009 1.041 44,515 1.0256 2.42%
2016-01-11 0 1.240 1.230 1.240 1.220 1.270 60,000 74,380 1.2397 1.009 1.001 1.009 0.992 1.033 73,759 1.0084 -3.88%
2016-01-08 0 1.290 1.270 1.290 1.240 1.290 890,230 1,115,365 1.2529 1.049 1.033 1.049 1.009 1.049 1,094,381 1.0192 -3.01%
2016-01-07 0 1.330 1.320 1.330 1.250 1.560 867,000 1,125,210 1.2978 1.082 1.074 1.082 1.017 1.269 1,065,824 1.0557 4.72%
2016-01-06 0 1.280 1.260 1.280 - - 0 0 - 1.033 1.017 1.033 - - 0 - 0.00%
2016-01-05 0 1.280 1.260 1.280 1.260 1.290 56,000 71,100 1.2696 1.033 1.017 1.033 1.017 1.041 69,384 1.0247 0.00%
2016-01-04 0 1.280 1.270 1.280 1.280 1.320 116,000 150,500 1.2974 1.033 1.025 1.033 1.033 1.065 143,724 1.0471 -3.03%
2015-12-31 0 1.320 1.310 1.330 1.310 1.330 16,000 21,040 1.3150 1.065 1.057 1.073 1.057 1.073 19,824 1.0613 0.76%
2015-12-30 0 1.310 1.310 1.330 1.310 1.330 62,000 81,460 1.3139 1.057 1.057 1.073 1.057 1.073 76,818 1.0604 -0.76%
2015-12-29 0 1.320 1.300 1.320 1.300 1.320 362,000 472,680 1.3057 1.065 1.049 1.065 1.049 1.065 448,519 1.0539 0.76%
2015-12-28 0 1.310 1.300 1.310 1.290 1.330 704,000 918,320 1.3044 1.057 1.049 1.057 1.041 1.073 872,259 1.0528 1.55%
2015-12-24 0 1.290 1.270 1.310 - - 0 0 - 1.041 1.025 1.057 - - 0 - 0.00%
2015-12-23 0 1.290 1.280 1.300 1.270 1.290 60,000 76,820 1.2803 1.041 1.033 1.049 1.025 1.041 74,340 1.0334 0.78%
2015-12-22 0 1.280 1.270 1.280 1.270 1.280 72,000 91,720 1.2739 1.033 1.025 1.033 1.025 1.033 89,208 1.0282 0.00%
2015-12-21 0 1.280 1.270 1.280 1.270 1.300 62,000 79,640 1.2845 1.033 1.025 1.033 1.025 1.049 76,818 1.0367 0.79%
2015-12-18 0 1.270 1.260 1.270 1.260 1.280 534,000 678,820 1.2712 1.025 1.017 1.025 1.017 1.033 661,628 1.0260 0.00%
2015-12-17 0 1.270 1.260 1.270 1.240 1.270 36,000 45,380 1.2606 1.025 1.017 1.025 1.001 1.025 44,604 1.0174 2.42%
2015-12-16 0 1.240 1.240 1.260 1.240 1.260 56,000 69,600 1.2429 1.001 1.001 1.017 1.001 1.017 69,384 1.0031 -1.59%
2015-12-15 0 1.260 1.230 1.270 1.220 1.260 42,000 51,800 1.2333 1.017 0.993 1.025 0.985 1.017 52,038 0.9954 0.00%
2015-12-14 0 1.260 1.250 1.260 1.230 1.280 42,000 52,640 1.2533 1.017 1.009 1.017 0.993 1.033 52,038 1.0116 0.00%
2015-12-11 0 1.260 1.250 1.270 1.250 1.280 125,147 156,999 1.2545 1.017 1.009 1.025 1.009 1.033 155,058 1.0125 -1.56%
2015-12-10 0 1.280 1.270 1.280 1.270 1.300 342,000 439,220 1.2843 1.033 1.025 1.033 1.025 1.049 423,739 1.0365 -3.03%
2015-12-09 0 1.320 1.290 1.320 - - 60,000 79,200 1.3200 1.065 1.041 1.065 - - 74,340 1.0654 0.00%
2015-12-08 0 1.320 1.310 1.320 1.300 1.350 246,557 325,610 1.3206 1.065 1.057 1.065 1.049 1.090 305,485 1.0659 0.00%
2015-12-07 0 1.320 1.300 1.320 1.310 1.330 82,000 107,820 1.3149 1.065 1.049 1.065 1.057 1.073 101,598 1.0612 -0.75%
2015-12-04 0 1.330 1.310 1.330 1.310 1.360 166,000 223,080 1.3439 1.073 1.057 1.073 1.057 1.098 205,675 1.0846 -0.75%
2015-12-03 0 1.340 1.310 1.320 1.320 1.350 170,116 226,430 1.3310 1.082 1.057 1.065 1.065 1.090 210,774 1.0743 -1.47%
2015-12-02 0 1.360 1.340 1.360 1.310 1.360 384,000 514,140 1.3389 1.098 1.082 1.098 1.057 1.098 475,777 1.0806 1.49%
2015-12-01 0 1.340 1.320 1.340 1.320 1.370 224,000 301,460 1.3458 1.082 1.065 1.082 1.065 1.106 277,537 1.0862 -0.74%
2015-11-30 0 1.350 1.340 1.350 1.330 1.440 1,248,000 1,716,860 1.3757 1.090 1.082 1.090 1.073 1.162 1,546,277 1.1103 0.00%
2015-11-27 0 1.350 1.340 1.360 1.240 1.370 2,439,058 3,180,850 1.3041 1.090 1.082 1.098 1.001 1.106 3,022,002 1.0526 6.30%
2015-11-26 0 1.270 1.270 1.280 1.260 1.280 282,000 360,560 1.2786 1.025 1.025 1.033 1.017 1.033 349,399 1.0319 0.00%
2015-11-25 0 1.270 1.270 1.280 1.260 1.280 80,461 102,687 1.2762 1.025 1.025 1.033 1.017 1.033 99,691 1.0300 -0.78%
2015-11-24 0 1.280 1.270 1.280 1.260 1.280 60,000 76,580 1.2763 1.033 1.025 1.033 1.017 1.033 74,340 1.0301 0.00%
2015-11-23 0 1.280 1.270 1.280 1.280 1.280 92,000 117,760 1.2800 1.033 1.025 1.033 1.033 1.033 113,988 1.0331 0.00%
2015-11-20 0 1.280 1.280 1.300 1.280 1.280 56,000 71,680 1.2800 1.033 1.033 1.049 1.033 1.033 69,384 1.0331 0.00%
2015-11-19 0 1.280 1.280 1.290 1.280 1.290 280,808 361,258 1.2865 1.033 1.033 1.041 1.033 1.041 347,922 1.0383 -0.78%
2015-11-18 0 1.290 1.290 1.310 1.290 1.310 20,000 26,160 1.3080 1.041 1.041 1.057 1.041 1.057 24,780 1.0557 -0.77%
2015-11-17 0 1.300 1.290 1.300 1.290 1.300 378,000 490,420 1.2974 1.049 1.041 1.049 1.041 1.049 468,343 1.0471 0.00%
2015-11-16 0 1.300 1.300 1.340 1.290 1.300 12,115 15,644 1.2913 1.049 1.049 1.082 1.041 1.049 15,011 1.0422 -2.99%
2015-11-13 0 1.340 1.290 1.340 - - 0 0 - 1.082 1.041 1.082 - - 0 - 0.00%
2015-11-12 0 1.340 1.320 1.340 1.280 1.340 222,115 290,803 1.3092 1.082 1.065 1.082 1.033 1.082 275,201 1.0567 3.88%
2015-11-11 0 1.290 1.290 1.310 1.270 1.300 195,000 251,810 1.2913 1.041 1.041 1.057 1.025 1.049 241,606 1.0422 -1.53%
2015-11-10 0 1.310 1.300 1.310 1.260 1.310 146,000 189,500 1.2979 1.057 1.049 1.057 1.017 1.057 180,895 1.0476 -0.76%
2015-11-09 0 1.320 1.320 1.340 1.320 1.340 56,000 74,960 1.3386 1.065 1.065 1.082 1.065 1.082 69,384 1.0804 0.00%
2015-11-06 0 1.320 1.320 1.340 1.320 1.320 47,269 62,357 1.3192 1.065 1.065 1.082 1.065 1.065 58,566 1.0647 -1.49%
2015-11-05 0 1.340 1.340 1.350 1.300 1.340 141,383 188,751 1.3350 1.082 1.082 1.090 1.049 1.082 175,174 1.0775 2.29%
2015-11-04 0 1.310 1.310 1.320 1.310 1.330 170,642 224,301 1.3145 1.057 1.057 1.065 1.057 1.073 211,426 1.0609 0.00%
2015-11-03 0 1.310 1.310 1.320 1.300 1.320 47,688 62,732 1.3155 1.057 1.057 1.065 1.049 1.065 59,086 1.0617 -0.76%
2015-11-02 0 1.320 1.310 1.320 1.300 1.320 116,342 153,217 1.3170 1.065 1.057 1.065 1.049 1.065 144,148 1.0629 -1.49%
2015-10-30 0 1.340 1.330 1.340 1.350 1.350 2,000 2,700 1.3500 1.082 1.073 1.082 1.090 1.090 2,478 1.0896 0.00%
2015-10-29 0 1.340 1.340 1.350 1.320 1.370 305,155 411,141 1.3473 1.082 1.082 1.090 1.065 1.106 378,088 1.0874 3.88%
2015-10-28 0 1.290 1.290 1.310 1.280 1.300 153,634 198,659 1.2931 1.041 1.041 1.057 1.033 1.049 190,353 1.0436 0.00%
2015-10-27 0 1.290 1.290 1.300 1.280 1.300 161,310 207,340 1.2854 1.041 1.041 1.049 1.033 1.049 199,864 1.0374 0.00%
2015-10-26 0 1.290 1.290 1.310 1.290 1.300 163,077 210,977 1.2937 1.041 1.041 1.057 1.041 1.049 202,053 1.0442 -0.77%
2015-10-23 0 1.300 1.300 1.340 1.300 1.300 156,000 202,800 1.3000 1.049 1.049 1.082 1.049 1.049 193,285 1.0492 0.78%
2015-10-22 0 1.290 1.290 1.310 1.260 1.310 132,000 171,720 1.3009 1.041 1.041 1.057 1.017 1.057 163,548 1.0500 0.78%
2015-10-20 0 1.280 1.280 1.310 1.280 1.280 14,000 17,920 1.2800 1.033 1.033 1.057 1.033 1.033 17,346 1.0331 -0.78%
2015-10-19 0 1.290 1.290 1.330 1.280 1.300 54,000 69,980 1.2959 1.041 1.041 1.073 1.033 1.049 66,906 1.0459 -0.77%
2015-10-16 0 1.300 1.290 1.340 1.280 1.350 146,961 194,600 1.3242 1.049 1.041 1.082 1.033 1.090 182,085 1.0687 -1.52%
2015-10-15 0 1.320 1.300 1.330 1.290 1.320 180,000 233,640 1.2980 1.065 1.049 1.073 1.041 1.065 223,021 1.0476 3.13%
2015-10-14 0 1.280 1.280 1.310 1.270 1.280 146,000 186,760 1.2792 1.033 1.033 1.057 1.025 1.033 180,895 1.0324 -1.54%
2015-10-13 0 1.300 1.300 1.310 1.290 1.320 222,000 290,700 1.3095 1.049 1.049 1.057 1.041 1.065 275,059 1.0569 1.56%
2015-10-12 0 1.280 1.270 1.310 1.270 1.280 184,462 235,737 1.2780 1.033 1.025 1.057 1.025 1.033 228,549 1.0315 0.79%
2015-10-09 0 1.270 1.270 1.320 1.270 1.320 74,000 95,440 1.2897 1.025 1.025 1.065 1.025 1.065 91,686 1.0409 -3.79%
2015-10-08 0 1.320 1.290 1.320 1.290 1.320 394,000 510,840 1.2965 1.065 1.041 1.065 1.041 1.065 488,167 1.0464 3.13%
2015-10-07 0 1.280 1.260 1.280 1.250 1.280 72,000 90,900 1.2625 1.033 1.017 1.033 1.009 1.033 89,208 1.0190 1.59%
2015-10-06 0 1.260 1.240 1.280 1.240 1.280 54,000 67,840 1.2563 1.017 1.001 1.033 1.001 1.033 66,906 1.0140 2.44%
2015-10-05 0 1.230 1.230 1.240 1.210 1.230 165,138 201,231 1.2186 0.993 0.993 1.001 0.977 0.993 204,607 0.9835 1.65%
2015-10-02 0 1.210 1.210 1.230 1.200 1.240 40,150 48,815 1.2158 0.977 0.977 0.993 0.969 1.001 49,746 0.9813 1.68%
2015-09-30 0 1.190 1.190 1.200 1.180 1.200 26,000 30,920 1.1892 0.960 0.960 0.969 0.952 0.969 32,214 0.9598 0.85%
2015-09-29 0 1.180 1.180 1.200 1.180 1.180 10,000 11,800 1.1800 0.952 0.952 0.969 0.952 0.952 12,390 0.9524 -1.67%
2015-09-25 0 1.200 1.180 1.230 1.200 1.200 10,000 12,000 1.2000 0.969 0.952 0.993 0.969 0.969 12,390 0.9685 0.00%
2015-09-24 0 1.200 1.200 1.250 - - 0 0 - 0.969 0.969 1.009 - - 0 - 0.00%
2015-09-23 0 1.200 1.200 1.210 1.180 1.210 398,000 474,500 1.1922 0.969 0.969 0.977 0.952 0.977 493,123 0.9622 -4.76%
2015-09-22 0 1.260 1.260 1.300 1.260 1.300 184,000 235,840 1.2817 1.017 1.017 1.049 1.017 1.049 227,977 1.0345 -1.56%
2015-09-21 0 1.280 1.280 1.290 1.240 1.280 26,000 33,040 1.2708 1.033 1.033 1.041 1.001 1.033 32,214 1.0256 1.59%
2015-09-18 0 1.260 1.220 1.270 1.220 1.260 4,000 4,960 1.2400 1.017 0.985 1.025 0.985 1.017 4,956 1.0008 4.13%
2015-09-17 0 1.210 1.230 1.240 1.210 1.240 42,740 52,089 1.2187 0.977 0.993 1.001 0.977 1.001 52,955 0.9836 0.00%
2015-09-16 0 1.230 1.230 1.250 1.200 1.250 68,000 82,180 1.2085 0.977 0.977 0.992 0.953 0.992 85,645 0.9595 3.36%
2015-09-15 0 1.190 1.190 1.220 1.180 1.200 108,000 128,880 1.1933 0.945 0.945 0.969 0.937 0.953 136,024 0.9475 -2.46%
2015-09-14 0 1.220 1.180 1.220 1.180 1.260 208,500 253,770 1.2171 0.969 0.937 0.969 0.937 1.000 262,602 0.9664 0.00%
2015-09-11 0 1.220 1.220 1.260 1.220 1.270 96,000 120,160 1.2517 0.969 0.969 1.000 0.969 1.008 120,910 0.9938 -3.94%
2015-09-10 0 1.270 1.210 1.270 - - 0 0 - 1.008 0.961 1.008 - - 0 - 0.00%
2015-09-09 0 1.270 1.240 1.270 - - 0 0 - 1.008 0.985 1.008 - - 0 - -0.78%
2015-09-08 0 1.280 1.180 1.280 1.280 1.280 2,000 2,560 1.2800 1.016 0.937 1.016 1.016 1.016 2,519 1.0163 6.67%
2015-09-07 0 1.200 1.160 1.220 1.150 1.200 90,000 107,800 1.1978 0.953 0.921 0.969 0.913 0.953 113,353 0.9510 0.00%
2015-09-04 0 1.200 1.180 1.230 1.170 1.200 158,000 188,360 1.1922 0.953 0.937 0.977 0.929 0.953 198,998 0.9465 4.35%
2015-09-02 0 1.150 1.150 1.170 1.150 1.200 258,846 301,207 1.1637 0.913 0.913 0.929 0.913 0.953 326,012 0.9239 -1.71%
2015-09-01 0 1.170 1.170 1.200 1.170 1.230 282,000 338,320 1.1997 0.929 0.929 0.953 0.929 0.977 355,174 0.9525 -5.65%
2015-08-31 0 1.240 1.230 1.270 1.220 1.240 32,000 39,260 1.2269 0.985 0.977 1.008 0.969 0.985 40,303 0.9741 -3.12%
2015-08-28 0 1.280 1.250 1.300 1.260 1.300 114,000 145,180 1.2735 1.016 0.992 1.032 1.000 1.032 143,581 1.0111 0.00%
2015-08-27 0 1.280 1.240 1.280 1.240 1.280 576,000 717,240 1.2452 1.016 0.985 1.016 0.985 1.016 725,462 0.9887 7.56%
2015-08-26 0 1.190 1.190 1.200 1.180 1.200 158,000 187,960 1.1896 0.945 0.945 0.953 0.937 0.953 198,998 0.9445 0.85%
2015-08-25 0 1.180 1.180 1.200 1.150 1.200 269,448 316,401 1.1743 0.937 0.937 0.953 0.913 0.953 339,365 0.9323 0.00%
2015-08-24 0 1.180 1.160 1.190 1.160 1.230 566,000 679,400 1.2004 0.937 0.921 0.945 0.921 0.977 712,867 0.9531 -7.09%
2015-08-21 0 1.270 1.250 1.270 1.240 1.270 192,654 241,372 1.2529 1.008 0.992 1.008 0.985 1.008 242,644 0.9948 -3.05%
2015-08-20 0 1.310 1.310 1.320 1.270 1.320 84,000 109,120 1.2990 1.040 1.040 1.048 1.008 1.048 105,797 1.0314 -2.24%
2015-08-19 0 1.340 1.320 1.340 1.310 1.350 308,000 410,240 1.3319 1.064 1.048 1.064 1.040 1.072 387,921 1.0575 -2.19%
2015-08-18 0 1.370 1.350 1.380 1.350 1.380 106,000 145,080 1.3687 1.088 1.072 1.096 1.072 1.096 133,505 1.0867 -2.14%
2015-08-17 0 1.400 1.370 1.400 1.350 1.400 108,000 146,900 1.3602 1.112 1.088 1.112 1.072 1.112 136,024 1.0800 2.19%
2015-08-14 0 1.370 1.370 1.380 1.370 1.370 66,000 90,420 1.3700 1.088 1.088 1.096 1.088 1.088 83,126 1.0877 -1.44%
2015-08-13 0 1.390 1.380 1.390 1.350 1.390 168,000 230,640 1.3729 1.104 1.096 1.104 1.072 1.104 211,593 1.0900 0.72%
2015-08-12 0 1.380 1.370 1.390 1.380 1.400 295,387 409,298 1.3856 1.096 1.088 1.104 1.096 1.112 372,035 1.1002 -2.13%
2015-08-11 0 1.410 1.410 1.420 1.410 1.430 130,000 183,400 1.4108 1.120 1.120 1.127 1.120 1.135 163,733 1.1201 0.00%
2015-08-10 0 1.410 1.410 1.420 1.400 1.420 216,000 305,480 1.4143 1.120 1.120 1.127 1.112 1.127 272,048 1.1229 -0.70%
2015-08-07 0 1.420 1.410 1.420 1.380 1.440 58,000 82,560 1.4234 1.127 1.120 1.127 1.096 1.143 73,050 1.1302 -0.70%
2015-08-06 0 1.430 1.410 1.430 1.410 1.440 31,481 44,604 1.4169 1.135 1.120 1.135 1.120 1.143 39,650 1.1249 0.70%
2015-08-05 0 1.420 1.410 1.420 1.390 1.420 92,212 129,386 1.4031 1.127 1.120 1.127 1.104 1.127 116,139 1.1141 1.43%
2015-08-04 0 1.400 1.380 1.400 1.380 1.430 96,000 135,380 1.4102 1.112 1.096 1.112 1.096 1.135 120,910 1.1197 1.45%
2015-08-03 0 1.380 1.370 1.400 1.380 1.400 206,577 285,298 1.3811 1.096 1.088 1.112 1.096 1.112 260,180 1.0965 -2.13%
2015-07-31 0 1.410 1.410 1.430 1.400 1.470 110,000 157,160 1.4287 1.120 1.120 1.135 1.112 1.167 138,543 1.1344 0.71%
2015-07-30 0 1.400 1.400 1.410 1.380 1.410 198,000 277,000 1.3990 1.112 1.112 1.120 1.096 1.120 249,378 1.1108 -1.41%
2015-07-29 0 1.420 1.400 1.430 1.360 1.420 118,115 165,351 1.3999 1.127 1.112 1.135 1.080 1.127 148,764 1.1115 0.00%
2015-07-28 0 1.420 1.400 1.420 1.330 1.420 26,000 35,360 1.3600 1.127 1.112 1.127 1.056 1.127 32,747 1.0798 4.41%
2015-07-27 0 1.360 1.360 1.380 1.360 1.460 580,000 813,620 1.4028 1.080 1.080 1.096 1.080 1.159 730,500 1.1138 -6.85%
2015-07-24 0 1.460 1.460 1.480 1.450 1.480 174,000 255,100 1.4661 1.159 1.159 1.175 1.151 1.175 219,150 1.1640 -0.68%
2015-07-23 0 1.470 1.470 1.480 1.460 1.480 348,000 511,560 1.4700 1.167 1.167 1.175 1.159 1.175 438,300 1.1671 -1.34%
2015-07-22 0 1.490 1.490 1.500 1.460 1.490 114,000 169,280 1.4849 1.183 1.183 1.191 1.159 1.183 143,581 1.1790 -0.67%
2015-07-21 0 1.500 1.500 1.510 1.450 1.500 180,000 269,600 1.4978 1.191 1.191 1.199 1.151 1.191 226,707 1.1892 0.00%
2015-07-20 0 1.500 1.500 1.520 1.480 1.500 14,000 20,820 1.4871 1.191 1.191 1.207 1.175 1.191 17,633 1.1808 -2.60%
2015-07-17 0 1.540 1.510 1.540 1.490 1.540 523,269 782,032 1.4945 1.223 1.199 1.223 1.183 1.223 659,048 1.1866 4.05%
2015-07-16 0 1.480 1.470 1.500 1.450 1.490 622,635 922,174 1.4811 1.175 1.167 1.191 1.151 1.183 784,198 1.1759 -0.67%
2015-07-15 0 1.490 1.470 1.490 1.460 1.580 796,230 1,202,785 1.5106 1.183 1.167 1.183 1.159 1.254 1,002,838 1.1994 -1.32%
2015-07-14 0 1.510 1.510 1.530 1.490 1.560 480,000 729,540 1.5199 1.199 1.199 1.215 1.183 1.239 604,552 1.2067 -3.82%
2015-07-13 0 1.570 1.510 1.570 1.500 1.580 540,000 827,840 1.5330 1.247 1.199 1.247 1.191 1.254 680,121 1.2172 4.67%
2015-07-10 0 1.500 1.460 1.500 1.440 1.500 384,231 563,492 1.4665 1.191 1.159 1.191 1.143 1.191 483,932 1.1644 7.14%
2015-07-09 0 1.400 1.410 1.420 1.300 1.440 3,730,230 5,130,627 1.3754 1.112 1.120 1.127 1.032 1.143 4,698,162 1.0920 13.82%
2015-07-08 0 1.230 1.220 1.230 1.000 1.350 3,658,000 4,536,560 1.2402 0.977 0.969 0.977 0.794 1.072 4,607,189 0.9847 -14.58%
2015-07-07 0 1.440 1.440 1.450 1.410 1.490 890,000 1,297,560 1.4579 1.143 1.143 1.151 1.120 1.183 1,120,940 1.1576 -5.26%
2015-07-06 0 1.520 1.520 1.530 1.430 1.570 1,419,058 2,101,323 1.4808 1.207 1.207 1.215 1.135 1.247 1,787,280 1.1757 -6.75%
2015-07-03 0 1.630 1.620 1.650 1.590 1.670 972,962 1,582,930 1.6269 1.294 1.286 1.310 1.262 1.326 1,225,429 1.2917 -3.55%
2015-07-02 0 1.690 1.680 1.690 1.650 1.800 2,420,000 4,132,340 1.7076 1.342 1.334 1.342 1.310 1.429 3,047,949 1.3558 -3.43%
2015-06-30 0 1.750 1.740 1.750 1.680 1.800 1,603,289 2,789,891 1.7401 1.389 1.382 1.389 1.334 1.429 2,019,315 1.3816 -4.89%
2015-06-29 0 1.840 1.830 1.840 1.800 1.920 1,665,763 3,088,231 1.8539 1.461 1.453 1.461 1.429 1.524 2,098,000 1.4720 1.10%
2015-06-26 0 1.820 1.830 1.840 1.810 1.880 1,206,577 2,221,512 1.8412 1.445 1.453 1.461 1.437 1.493 1,519,663 1.4618 -3.19%
2015-06-25 0 1.880 1.870 1.880 1.860 1.920 1,112,231 2,091,475 1.8804 1.493 1.485 1.493 1.477 1.524 1,400,836 1.4930 -2.08%
2015-06-24 0 1.920 1.910 1.920 1.900 1.930 1,597,659 3,063,956 1.9178 1.524 1.516 1.524 1.509 1.532 2,012,225 1.5227 1.05%
2015-06-23 0 1.900 1.900 1.910 1.870 1.940 6,129,057 11,712,186 1.9109 1.509 1.509 1.516 1.485 1.540 7,719,444 1.5172 3.26%
2015-06-22 0 1.840 1.830 1.850 1.770 1.850 1,728,717 3,143,489 1.8184 1.461 1.453 1.469 1.405 1.469 2,177,290 1.4438 3.37%
2015-06-19 0 1.780 1.770 1.780 1.760 1.830 1,046,577 1,872,155 1.7888 1.413 1.405 1.413 1.397 1.453 1,318,146 1.4203 -1.66%
2015-06-18 0 1.810 1.800 1.820 1.760 1.840 1,270,000 2,277,880 1.7936 1.437 1.429 1.445 1.397 1.461 1,599,544 1.4241 -0.55%
2015-06-17 0 1.820 1.800 1.820 1.800 1.850 1,126,000 2,048,040 1.8189 1.445 1.429 1.445 1.429 1.469 1,418,178 1.4441 -0.55%
2015-06-16 0 1.830 1.820 1.850 1.820 1.900 2,144,130 3,983,944 1.8581 1.453 1.445 1.469 1.445 1.509 2,700,496 1.4753 -4.19%
2015-06-15 0 1.910 1.900 1.910 1.860 1.950 1,815,500 3,458,470 1.9050 1.516 1.509 1.516 1.477 1.548 2,286,592 1.5125 -1.04%
2015-06-12 0 1.930 1.920 1.930 1.900 2.080 9,327,954 18,569,777 1.9908 1.532 1.524 1.532 1.509 1.651 11,748,401 1.5806 -3.02%
2015-06-11 0 1.990 1.980 1.990 1.730 2.060 13,465,764 25,995,184 1.9305 1.580 1.572 1.580 1.374 1.636 16,959,903 1.5327 14.37%
2015-06-10 0 1.740 1.730 1.760 1.650 1.800 2,776,462 4,903,548 1.7661 1.382 1.374 1.397 1.310 1.429 3,496,907 1.4023 3.57%
2015-06-09 0 1.680 1.680 1.690 1.650 1.720 591,975 994,199 1.6795 1.334 1.334 1.342 1.310 1.366 745,583 1.3335 -2.89%
2015-06-08 0 1.730 1.730 1.740 1.720 1.760 794,000 1,376,000 1.7330 1.374 1.374 1.382 1.366 1.397 1,000,030 1.3760 -2.26%
2015-06-05 0 1.770 1.760 1.780 1.760 1.800 428,000 761,500 1.7792 1.405 1.397 1.413 1.397 1.429 539,059 1.4126 -0.56%
2015-06-04 0 1.780 1.780 1.790 1.750 1.800 319,845 570,528 1.7838 1.413 1.413 1.421 1.389 1.429 402,839 1.4163 -1.11%
2015-06-03 0 1.800 1.800 1.810 1.780 1.830 341,154 616,303 1.8065 1.429 1.429 1.437 1.413 1.453 429,678 1.4343 -1.10%
2015-06-02 0 1.820 1.820 1.830 1.820 1.860 396,923 726,232 1.8297 1.445 1.445 1.453 1.445 1.477 499,918 1.4527 -1.09%
2015-06-01 0 1.840 1.830 1.840 1.830 1.860 1,431,788 2,628,639 1.8359 1.461 1.453 1.461 1.453 1.477 1,803,313 1.4577 0.55%
2015-05-29 0 1.830 1.820 1.830 1.820 1.860 1,606,528 2,960,110 1.8426 1.453 1.445 1.453 1.445 1.477 2,023,395 1.4629 0.00%
2015-05-28 0 1.830 1.820 1.850 1.820 1.860 3,812,462 7,022,886 1.8421 1.453 1.445 1.469 1.445 1.477 4,801,732 1.4626 0.55%
2015-05-27 0 1.820 1.820 1.830 1.820 1.870 1,736,000 3,176,680 1.8299 1.445 1.445 1.453 1.445 1.485 2,186,463 1.4529 -0.55%
2015-05-26 0 1.830 1.820 1.830 1.760 1.890 2,881,553 5,232,226 1.8158 1.453 1.445 1.453 1.397 1.501 3,629,267 1.4417 2.81%
2015-05-22 0 1.780 1.770 1.780 1.760 1.790 799,432 1,416,814 1.7723 1.413 1.405 1.413 1.397 1.421 1,006,871 1.4071 0.56%
2015-05-21 0 1.770 1.770 1.790 1.770 1.800 540,152 964,386 1.7854 1.405 1.405 1.421 1.405 1.429 680,312 1.4176 -0.56%
2015-05-20 0 1.780 1.770 1.780 1.750 1.810 807,212 1,425,764 1.7663 1.413 1.405 1.413 1.389 1.437 1,016,670 1.4024 -0.56%
2015-05-19 0 1.790 1.790 1.800 1.780 1.810 977,506 1,750,491 1.7908 1.421 1.421 1.429 1.413 1.437 1,231,152 1.4218 1.13%
2015-05-18 0 1.770 1.770 1.780 1.760 1.800 720,115 1,281,902 1.7801 1.405 1.405 1.413 1.397 1.429 906,973 1.4134 -1.67%
2015-05-15 0 1.800 1.790 1.800 1.790 1.800 548,278 985,326 1.7971 1.429 1.421 1.429 1.421 1.429 690,547 1.4269 -0.55%
2015-05-14 0 1.810 1.800 1.810 1.790 1.820 451,346 812,302 1.7997 1.437 1.429 1.437 1.421 1.445 568,463 1.4289 1.12%
2015-05-13 0 1.790 1.780 1.800 1.790 1.810 505,518 909,038 1.7982 1.421 1.413 1.429 1.421 1.437 636,691 1.4278 0.00%
2015-05-12 0 1.790 1.790 1.800 1.790 1.820 687,384 1,238,895 1.8023 1.421 1.421 1.429 1.421 1.445 865,749 1.4310 -1.10%
2015-05-11 0 1.810 1.800 1.810 1.760 1.840 1,698,968 3,066,452 1.8049 1.437 1.429 1.437 1.397 1.461 2,139,822 1.4330 4.02%
2015-05-08 0 1.740 1.720 1.740 1.720 1.750 732,300 1,272,247 1.7373 1.382 1.366 1.382 1.366 1.389 922,320 1.3794 2.35%
2015-05-07 0 1.700 1.690 1.700 1.690 1.760 846,000 1,452,860 1.7173 1.350 1.342 1.350 1.342 1.397 1,065,523 1.3635 -4.49%
2015-05-06 0 1.780 1.780 1.790 1.770 1.820 584,941 1,048,738 1.7929 1.413 1.413 1.421 1.405 1.445 736,723 1.4235 0.56%
2015-05-05 0 1.770 1.760 1.770 1.750 1.840 1,306,375 2,340,785 1.7918 1.405 1.397 1.405 1.389 1.461 1,645,357 1.4227 -3.80%
2015-05-04 0 1.840 1.830 1.850 1.830 1.850 468,016 859,360 1.8362 1.461 1.453 1.469 1.453 1.469 589,458 1.4579 1.10%
2015-04-30 0 1.820 1.790 1.820 1.740 1.820 1,154,230 2,075,744 1.7984 1.445 1.421 1.445 1.382 1.445 1,453,733 1.4279 2.82%
2015-04-29 0 1.770 1.770 1.790 1.750 1.850 1,418,622 2,557,969 1.8031 1.405 1.405 1.421 1.389 1.469 1,786,731 1.4316 -2.75%
2015-04-28 0 1.820 1.820 1.830 1.810 1.890 1,381,409 2,545,918 1.8430 1.445 1.445 1.453 1.437 1.501 1,739,861 1.4633 -1.62%
2015-04-27 0 1.850 1.850 1.860 1.840 1.920 5,201,234 9,724,238 1.8696 1.469 1.469 1.477 1.461 1.524 6,550,867 1.4844 1.65%
2015-04-24 0 1.820 1.800 1.820 1.660 1.940 6,651,528 12,089,996 1.8176 1.445 1.429 1.445 1.318 1.540 8,377,488 1.4432 15.19%
2015-04-23 0 1.580 1.580 1.590 1.520 1.600 651,704 1,019,396 1.5642 1.254 1.254 1.262 1.207 1.270 820,810 1.2419 3.27%
2015-04-22 0 1.530 1.530 1.550 1.510 1.540 270,028 412,974 1.5294 1.215 1.215 1.231 1.199 1.223 340,096 1.2143 0.00%
2015-04-21 0 1.530 1.520 1.550 1.500 1.550 278,250 424,637 1.5261 1.215 1.207 1.231 1.191 1.231 350,451 1.2117 2.00%
2015-04-20 0 1.500 1.500 1.520 1.500 1.560 886,410 1,358,850 1.5330 1.191 1.191 1.207 1.191 1.239 1,116,418 1.2172 -3.23%
2015-04-17 0 1.550 1.530 1.550 1.550 1.600 452,969 708,592 1.5643 1.231 1.215 1.231 1.231 1.270 570,507 1.2420 0.00%
2015-04-16 0 1.550 1.530 1.560 1.520 1.560 686,294 1,053,860 1.5356 1.231 1.215 1.239 1.207 1.239 864,376 1.2192 2.65%
2015-04-15 0 1.510 1.510 1.540 1.500 1.580 793,976 1,214,988 1.5303 1.199 1.199 1.223 1.191 1.254 999,999 1.2150 -2.58%
2015-04-14 0 1.550 1.550 1.570 1.480 1.610 950,434 1,486,528 1.5641 1.231 1.231 1.247 1.175 1.278 1,197,056 1.2418 1.97%
2015-04-13 0 1.520 1.520 1.530 1.360 1.550 1,630,669 2,379,636 1.4593 1.207 1.207 1.215 1.080 1.231 2,053,800 1.1587 7.04%
2015-04-10 0 1.420 1.410 1.420 1.380 1.430 578,786 812,739 1.4042 1.127 1.120 1.127 1.096 1.135 728,971 1.1149 3.65%
2015-04-09 0 1.370 1.370 1.390 1.350 1.450 415,002 579,648 1.3967 1.088 1.088 1.104 1.072 1.151 522,688 1.1090 -3.52%
2015-04-08 0 1.420 1.410 1.420 1.390 1.450 706,522 1,005,497 1.4232 1.127 1.120 1.127 1.104 1.151 889,853 1.1300 2.16%
2015-04-02 0 1.390 1.350 1.390 1.310 1.400 481,866 652,391 1.3539 1.104 1.072 1.104 1.040 1.112 606,902 1.0750 6.11%
2015-04-01 0 1.310 1.300 1.310 1.300 1.330 314,000 412,100 1.3124 1.040 1.032 1.040 1.032 1.056 395,478 1.0420 -0.76%
2015-03-31 0 1.320 1.320 1.330 1.300 1.330 155,969 204,907 1.3138 1.048 1.048 1.056 1.032 1.056 196,440 1.0431 0.76%
2015-03-30 0 1.310 1.300 1.310 1.300 1.320 496,937 650,229 1.3085 1.040 1.032 1.040 1.032 1.048 625,884 1.0389 0.77%
2015-03-27 0 1.300 1.300 1.310 1.290 1.310 171,980 223,642 1.3004 1.032 1.032 1.040 1.024 1.040 216,606 1.0325 0.00%
2015-03-26 0 1.300 1.290 1.300 1.290 1.330 682,000 889,080 1.3036 1.032 1.024 1.032 1.024 1.056 858,968 1.0351 1.56%
2015-03-25 0 1.280 1.280 1.300 1.280 1.290 250,502 323,052 1.2896 1.016 1.016 1.032 1.016 1.024 315,503 1.0239 -0.78%
2015-03-24 0 1.290 1.290 1.300 1.290 1.300 98,000 127,040 1.2963 1.024 1.024 1.032 1.024 1.032 123,429 1.0293 0.00%
2015-03-23 0 1.290 1.280 1.300 1.290 1.310 256,838 334,735 1.3033 1.024 1.016 1.032 1.024 1.040 323,483 1.0348 -0.77%
2015-03-20 0 1.300 1.300 1.310 1.300 1.330 220,000 287,200 1.3055 1.032 1.032 1.040 1.032 1.056 277,086 1.0365 -0.76%
2015-03-19 0 1.310 1.310 1.320 1.300 1.320 176,278 231,653 1.3141 1.040 1.040 1.048 1.032 1.048 222,019 1.0434 0.00%
2015-03-18 0 1.310 1.300 1.310 1.300 1.320 515,190 674,691 1.3096 1.040 1.032 1.040 1.032 1.048 648,873 1.0398 0.00%
2015-03-17 0 1.310 1.300 1.310 1.290 1.310 470,000 613,480 1.3053 1.040 1.032 1.040 1.024 1.040 591,957 1.0364 0.77%
2015-03-16 0 1.300 1.290 1.300 1.300 1.300 30,000 39,000 1.3000 1.032 1.024 1.032 1.032 1.032 37,784 1.0322 0.00%
2015-03-13 0 1.300 1.290 1.300 1.300 1.300 224,000 291,200 1.3000 1.032 1.024 1.032 1.032 1.032 282,124 1.0322 0.00%
2015-03-12 0 1.300 1.290 1.300 1.300 1.320 118,000 153,720 1.3027 1.032 1.024 1.032 1.032 1.048 148,619 1.0343 0.78%
2015-03-11 0 1.290 1.290 1.310 1.290 1.300 214,809 279,199 1.2998 1.024 1.024 1.040 1.024 1.032 270,548 1.0320 -0.77%
2015-03-10 0 1.300 1.300 1.310 1.300 1.300 32,000 41,600 1.3000 1.032 1.032 1.040 1.032 1.032 40,303 1.0322 0.00%
2015-03-09 0 1.300 1.300 1.310 1.290 1.320 304,000 397,840 1.3087 1.032 1.032 1.040 1.024 1.048 382,883 1.0391 0.00%
2015-03-06 0 1.300 1.300 1.310 1.300 1.310 132,557 172,907 1.3044 1.032 1.032 1.040 1.032 1.040 166,953 1.0357 -0.76%
2015-03-05 0 1.310 1.310 1.320 1.310 1.310 72,423 94,857 1.3098 1.040 1.040 1.048 1.040 1.040 91,216 1.0399 0.00%
2015-03-04 0 1.310 1.310 1.320 1.310 1.320 109,766 144,120 1.3130 1.040 1.040 1.048 1.040 1.048 138,248 1.0425 -0.76%
2015-03-03 0 1.320 1.320 1.330 1.320 1.330 18,000 23,920 1.3289 1.048 1.048 1.056 1.048 1.056 22,671 1.0551 -0.75%
2015-03-02 0 1.330 1.330 1.340 1.320 1.340 350,000 465,600 1.3303 1.056 1.056 1.064 1.048 1.064 440,819 1.0562 0.76%
2015-02-27 0 1.320 1.320 1.330 1.320 1.330 130,577 172,358 1.3200 1.048 1.048 1.056 1.048 1.056 164,460 1.0480 -0.75%
2015-02-26 0 1.330 1.320 1.340 1.330 1.330 464,000 617,120 1.3300 1.056 1.048 1.064 1.056 1.056 584,400 1.0560 0.76%
2015-02-25 0 1.320 1.310 1.320 1.310 1.320 247,155 325,199 1.3158 1.048 1.040 1.048 1.040 1.048 311,288 1.0447 0.00%
2015-02-24 0 1.320 1.310 1.320 1.310 1.330 26,779 35,177 1.3136 1.048 1.040 1.048 1.040 1.056 33,728 1.0430 0.76%
2015-02-23 0 1.310 1.310 1.330 1.310 1.330 192,000 254,220 1.3241 1.040 1.040 1.056 1.040 1.056 241,821 1.0513 -1.50%
2015-02-18 0 1.330 1.320 1.360 1.320 1.330 72,000 95,620 1.3281 1.056 1.048 1.080 1.048 1.056 90,683 1.0544 0.00%
2015-02-17 0 1.330 1.320 1.340 1.330 1.360 742,846 989,639 1.3322 1.056 1.048 1.064 1.056 1.080 935,602 1.0578 -1.48%
2015-02-16 0 1.350 1.350 1.360 1.350 1.360 246,000 334,320 1.3590 1.072 1.072 1.080 1.072 1.080 309,833 1.0790 3.05%
2015-02-13 0 1.310 1.310 1.360 1.310 1.330 36,000 47,480 1.3189 1.040 1.040 1.080 1.040 1.056 45,341 1.0472 -0.76%
2015-02-12 0 1.320 1.300 1.320 1.290 1.320 96,000 125,260 1.3048 1.048 1.032 1.048 1.024 1.048 120,910 1.0360 2.33%
2015-02-11 0 1.290 1.280 1.290 1.290 1.290 426,000 549,540 1.2900 1.024 1.016 1.024 1.024 1.024 536,540 1.0242 -0.77%
2015-02-10 0 1.300 1.300 1.310 1.300 1.320 820,000 1,075,760 1.3119 1.032 1.032 1.040 1.032 1.048 1,032,776 1.0416 -1.52%
2015-02-09 0 1.320 1.310 1.320 1.300 1.320 68,000 88,980 1.3085 1.048 1.040 1.048 1.032 1.048 85,645 1.0389 2.33%
2015-02-06 0 1.290 1.280 1.300 1.280 1.310 1,726,846 2,239,905 1.2971 1.024 1.016 1.032 1.016 1.040 2,174,933 1.0299 0.00%
2015-02-05 0 1.290 1.290 1.300 1.290 1.330 488,000 639,580 1.3106 1.024 1.024 1.032 1.024 1.056 614,628 1.0406 -2.27%
2015-02-04 0 1.320 1.310 1.340 1.310 1.320 158,346 208,802 1.3186 1.048 1.040 1.064 1.040 1.048 199,434 1.0470 0.00%
2015-02-03 0 1.320 1.330 1.360 1.320 1.360 229,489 309,434 1.3484 1.048 1.056 1.080 1.048 1.080 289,038 1.0706 -2.94%
2015-02-02 0 1.360 1.330 1.360 - - 0 0 - 1.080 1.056 1.080 - - 0 - 0.00%
2015-01-30 0 1.360 1.360 1.400 1.310 1.360 324,272 431,830 1.3317 1.080 1.080 1.112 1.040 1.080 408,415 1.0573 1.49%
2015-01-29 0 1.340 1.340 1.350 1.310 1.360 1,030,115 1,366,287 1.3263 1.064 1.064 1.072 1.040 1.080 1,297,412 1.0531 -0.74%
2015-01-28 0 1.350 1.340 1.350 1.330 1.360 117,730 157,991 1.3420 1.072 1.064 1.072 1.056 1.080 148,279 1.0655 0.00%
2015-01-27 0 1.350 1.350 1.370 1.330 1.380 645,038 874,016 1.3550 1.072 1.072 1.088 1.056 1.096 812,414 1.0758 -1.46%
2015-01-26 0 1.370 1.360 1.370 1.350 1.400 45,173 62,504 1.3837 1.088 1.080 1.088 1.072 1.112 56,895 1.0986 -2.14%
2015-01-23 0 1.400 1.370 1.400 - - 1,057 1,416 1.3396 1.112 1.088 1.112 - - 1,331 1.0636 0.00%
2015-01-22 0 1.400 1.400 1.420 1.350 1.400 155,955 215,133 1.3795 1.112 1.112 1.127 1.072 1.112 196,423 1.0953 0.00%
2015-01-21 0 1.400 1.370 1.400 1.370 1.400 58,000 80,600 1.3897 1.112 1.088 1.112 1.088 1.112 73,050 1.1034 1.45%
2015-01-20 0 1.380 1.370 1.390 1.370 1.390 189,000 261,110 1.3815 1.096 1.088 1.104 1.088 1.104 238,042 1.0969 -1.43%
2015-01-19 0 1.400 1.390 1.400 1.400 1.400 70,000 98,000 1.4000 1.112 1.104 1.112 1.112 1.112 88,164 1.1116 -2.10%
2015-01-16 0 1.430 1.410 1.430 1.410 1.490 136,000 195,880 1.4403 1.135 1.120 1.135 1.120 1.183 171,290 1.1436 2.14%
2015-01-15 0 1.400 1.400 1.450 1.400 1.400 154,000 215,600 1.4000 1.112 1.112 1.151 1.112 1.112 193,960 1.1116 -0.71%
2015-01-14 0 1.410 1.410 1.460 1.390 1.420 88,965 124,634 1.4009 1.120 1.120 1.159 1.104 1.127 112,050 1.1123 0.71%
2015-01-13 0 1.400 1.390 1.400 1.380 1.400 57,388 79,700 1.3888 1.112 1.104 1.112 1.096 1.112 72,279 1.1027 0.72%
2015-01-12 0 1.390 1.380 1.460 - - 0 0 - 1.104 1.096 1.159 - - 0 - 0.00%
2015-01-09 0 1.390 1.390 1.420 1.380 1.390 20,345 28,249 1.3885 1.104 1.104 1.127 1.096 1.104 25,624 1.1024 0.00%
2015-01-08 0 1.390 1.380 1.450 1.370 1.390 5,263 7,190 1.3661 1.104 1.096 1.151 1.088 1.104 6,629 1.0847 0.00%
2015-01-07 0 1.400 1.400 1.450 1.360 1.410 371,942 519,686 1.3972 1.104 1.104 1.143 1.072 1.112 471,825 1.1014 -0.71%
2015-01-06 0 1.410 1.400 1.440 1.400 1.440 238,000 335,940 1.4115 1.112 1.104 1.135 1.104 1.135 301,914 1.1127 -3.42%
2015-01-05 0 1.460 1.460 1.480 1.370 1.460 131,422 187,719 1.4284 1.151 1.151 1.167 1.080 1.151 166,715 1.1260 2.10%
2015-01-02 0 1.430 1.420 1.430 1.400 1.440 169,058 241,880 1.4308 1.127 1.119 1.127 1.104 1.135 214,458 1.1279 0.00%
2014-12-31 0 1.430 1.380 1.430 1.360 1.430 22,000 30,960 1.4073 1.127 1.088 1.127 1.072 1.127 27,908 1.1094 2.14%
2014-12-30 0 1.400 1.400 1.430 1.400 1.430 60,115 85,717 1.4259 1.104 1.104 1.127 1.104 1.127 76,259 1.1240 0.00%
2014-12-29 0 1.400 1.370 1.400 1.320 1.420 295,249 401,563 1.3601 1.104 1.080 1.104 1.041 1.119 374,536 1.0722 0.72%
2014-12-24 0 1.390 1.360 1.430 - - 0 0 - 1.096 1.072 1.127 - - 0 - 0.00%
2014-12-23 0 1.390 1.390 1.400 1.380 1.410 278,846 387,642 1.3902 1.096 1.096 1.104 1.088 1.112 353,728 1.0959 -2.11%
2014-12-22 0 1.420 1.420 1.430 1.390 1.430 67,635 94,983 1.4043 1.119 1.119 1.127 1.096 1.127 85,798 1.1071 0.71%
2014-12-19 0 1.410 1.400 1.420 1.410 1.420 54,000 76,300 1.4130 1.112 1.104 1.119 1.112 1.119 68,501 1.1138 0.00%
2014-12-18 0 1.410 1.410 1.420 1.380 1.420 80,000 113,180 1.4148 1.112 1.112 1.119 1.088 1.119 101,484 1.1153 -0.70%
2014-12-17 0 1.420 1.420 1.430 1.400 1.430 238,528 339,173 1.4219 1.119 1.119 1.127 1.104 1.127 302,583 1.1209 0.71%
2014-12-16 0 1.410 1.400 1.440 1.390 1.440 248,769 351,801 1.4142 1.112 1.104 1.135 1.096 1.135 315,574 1.1148 -0.70%
2014-12-15 0 1.420 1.420 1.430 1.420 1.440 114,000 163,400 1.4333 1.119 1.119 1.127 1.119 1.135 144,614 1.1299 -1.39%
2014-12-12 0 1.440 1.430 1.450 1.430 1.460 136,808 197,846 1.4462 1.135 1.127 1.143 1.127 1.151 173,547 1.1400 -0.69%
2014-12-11 0 1.450 1.450 1.470 1.420 1.470 378,461 548,225 1.4486 1.143 1.143 1.159 1.119 1.159 480,095 1.1419 -0.68%
2014-12-10 0 1.460 1.460 1.470 1.460 1.500 425,281 630,300 1.4821 1.151 1.151 1.159 1.151 1.182 539,488 1.1683 -2.67%
2014-12-09 0 1.500 1.490 1.530 1.480 1.580 686,193 1,034,219 1.5072 1.182 1.175 1.206 1.167 1.246 870,466 1.1881 -4.46%
2014-12-08 0 1.570 1.560 1.580 1.560 1.580 405,570 636,282 1.5689 1.238 1.230 1.246 1.230 1.246 514,483 1.2367 -0.63%
2014-12-05 0 1.580 1.580 1.590 1.580 1.620 434,443 690,726 1.5899 1.246 1.246 1.253 1.246 1.277 551,110 1.2533 -1.25%
2014-12-04 0 1.600 1.590 1.610 1.590 1.630 313,930 503,177 1.6028 1.261 1.253 1.269 1.253 1.285 398,234 1.2635 -1.84%
2014-12-03 0 1.630 1.610 1.640 1.620 1.640 324,000 528,500 1.6312 1.285 1.269 1.293 1.277 1.293 411,008 1.2859 -1.21%
2014-12-02 0 1.650 1.630 1.660 1.600 1.700 838,230 1,377,819 1.6437 1.301 1.285 1.309 1.261 1.340 1,063,332 1.2958 -2.94%
2014-12-01 0 1.700 1.700 1.720 1.700 1.750 104,000 180,520 1.7358 1.340 1.340 1.356 1.340 1.380 131,929 1.3683 -2.86%
2014-11-28 0 1.750 1.730 1.750 1.720 1.750 142,230 246,211 1.7311 1.380 1.364 1.380 1.356 1.380 180,425 1.3646 1.74%
2014-11-27 0 1.720 1.720 1.740 1.720 1.730 41,269 71,004 1.7205 1.356 1.356 1.372 1.356 1.364 52,352 1.3563 -1.15%
2014-11-26 0 1.740 1.740 1.750 1.730 1.740 164,115 285,069 1.7370 1.372 1.372 1.380 1.364 1.372 208,187 1.3693 0.58%
2014-11-25 0 1.730 1.720 1.770 1.700 1.750 480,000 824,820 1.7184 1.364 1.356 1.395 1.340 1.380 608,901 1.3546 0.58%
2014-11-24 0 1.720 1.710 1.720 1.700 1.720 218,871 372,028 1.6998 1.356 1.348 1.356 1.340 1.356 277,648 1.3399 1.18%
2014-11-21 0 1.700 1.690 1.700 1.680 1.710 480,567 814,201 1.6943 1.340 1.332 1.340 1.324 1.348 609,620 1.3356 -1.73%
2014-11-20 0 1.730 1.730 1.740 1.710 1.730 277,142 477,669 1.7236 1.364 1.364 1.372 1.348 1.364 351,567 1.3587 -2.26%
2014-11-19 0 1.770 1.730 1.770 - - 0 0 - 1.395 1.364 1.395 - - 0 - -0.56%
2014-11-18 0 1.780 1.770 1.780 1.740 1.780 198,000 348,560 1.7604 1.403 1.395 1.403 1.372 1.403 251,172 1.3877 0.00%
2014-11-17 0 1.780 1.770 1.780 1.760 1.780 180,000 318,620 1.7701 1.403 1.395 1.403 1.387 1.403 228,338 1.3954 0.56%
2014-11-14 0 1.770 1.750 1.770 1.750 1.770 144,060 252,886 1.7554 1.395 1.380 1.395 1.380 1.395 182,746 1.3838 0.00%
2014-11-13 0 1.770 1.770 1.780 1.750 1.780 399,288 704,301 1.7639 1.395 1.395 1.403 1.380 1.403 506,514 1.3905 0.57%
2014-11-12 0 1.760 1.750 1.760 1.740 1.770 110,230 193,273 1.7534 1.387 1.380 1.387 1.372 1.395 139,832 1.3822 0.57%
2014-11-11 0 1.750 1.750 1.770 1.750 1.770 103,809 181,891 1.7522 1.380 1.380 1.395 1.380 1.395 131,686 1.3812 -0.57%
2014-11-10 0 1.760 1.770 1.780 1.740 1.790 248,000 437,860 1.7656 1.387 1.395 1.403 1.372 1.411 314,599 1.3918 -1.12%
2014-11-07 0 1.780 1.770 1.800 1.760 1.780 78,539 138,928 1.7689 1.403 1.395 1.419 1.387 1.403 99,630 1.3944 -1.11%
2014-11-06 0 1.800 1.770 1.800 1.730 1.800 72,115 127,557 1.7688 1.419 1.395 1.419 1.364 1.419 91,481 1.3944 0.00%
2014-11-05 0 1.800 1.790 1.800 1.760 1.800 304,154 542,611 1.7840 1.419 1.411 1.419 1.387 1.419 385,833 1.4063 -0.55%
2014-11-04 0 1.810 1.800 1.810 1.790 1.810 102,000 183,260 1.7967 1.427 1.419 1.427 1.411 1.427 129,392 1.4163 -1.09%
2014-11-03 0 1.830 1.810 1.830 1.800 1.830 148,000 267,600 1.8081 1.443 1.427 1.443 1.419 1.443 187,745 1.4253 0.00%
2014-10-31 0 1.830 1.810 1.830 1.800 1.860 113,270 206,466 1.8228 1.443 1.427 1.443 1.419 1.466 143,688 1.4369 0.00%
2014-10-30 0 1.830 1.820 1.850 - - 0 0 - 1.443 1.435 1.458 - - 0 - 0.00%
2014-10-29 0 1.830 1.830 1.850 1.830 1.850 160,116 293,689 1.8342 1.443 1.443 1.458 1.443 1.458 203,114 1.4459 -1.61%
2014-10-28 0 1.860 1.830 1.860 1.860 1.870 62,000 115,380 1.8610 1.466 1.443 1.466 1.466 1.474 78,650 1.4670 -0.53%
2014-10-27 0 1.870 1.850 1.880 1.830 1.890 458,685 849,925 1.8530 1.474 1.458 1.482 1.443 1.490 581,862 1.4607 0.00%
2014-10-24 0 1.870 1.870 1.890 1.860 1.890 749,685 1,406,495 1.8761 1.474 1.474 1.490 1.466 1.490 951,009 1.4790 1.08%
2014-10-23 0 1.850 1.850 1.880 1.810 1.860 503,911 925,340 1.8363 1.458 1.458 1.482 1.427 1.466 639,233 1.4476 1.65%
2014-10-22 0 1.820 1.810 1.840 1.790 1.830 249,288 452,878 1.8167 1.435 1.427 1.450 1.411 1.443 316,233 1.4321 1.11%
2014-10-21 0 1.800 1.790 1.820 1.770 1.800 460,000 824,800 1.7930 1.419 1.411 1.435 1.395 1.419 583,530 1.4135 0.56%
2014-10-20 0 1.790 1.780 1.790 1.750 1.790 102,000 179,700 1.7618 1.411 1.403 1.411 1.380 1.411 129,392 1.3888 0.00%
2014-10-17 0 1.790 1.750 1.800 1.760 1.790 222,000 395,920 1.7834 1.411 1.380 1.419 1.387 1.411 281,617 1.4059 0.00%
2014-10-16 0 1.790 1.770 1.790 1.770 1.790 36,000 63,800 1.7722 1.411 1.395 1.411 1.395 1.411 45,668 1.3971 0.00%
2014-10-15 0 1.790 1.760 1.800 1.750 1.800 268,000 478,980 1.7872 1.411 1.387 1.419 1.380 1.419 339,970 1.4089 0.00%
2014-10-14 0 1.790 1.770 1.790 1.750 1.790 130,000 230,540 1.7734 1.411 1.395 1.411 1.380 1.411 164,911 1.3980 0.56%
2014-10-13 0 1.780 1.780 1.790 1.750 1.800 538,577 950,992 1.7657 1.403 1.403 1.411 1.380 1.419 683,209 1.3919 -1.11%
2014-10-10 0 1.800 1.790 1.810 1.760 1.810 200,115 358,898 1.7935 1.419 1.411 1.427 1.387 1.427 253,855 1.4138 -0.55%
2014-10-09 0 1.810 1.810 1.820 1.800 1.830 121,566 219,867 1.8086 1.427 1.427 1.435 1.419 1.443 154,212 1.4257 -1.09%
2014-10-08 0 1.830 1.820 1.830 1.800 1.830 228,116 412,684 1.8091 1.443 1.435 1.443 1.419 1.443 289,375 1.4261 -0.54%
2014-10-07 0 1.840 1.840 1.850 1.830 1.880 538,404 996,171 1.8502 1.450 1.450 1.458 1.443 1.482 682,989 1.4585 -0.54%
2014-10-06 0 1.850 1.850 1.860 1.820 1.860 612,000 1,130,180 1.8467 1.458 1.458 1.466 1.435 1.466 776,349 1.4558 4.52%
2014-10-03 0 1.770 1.760 1.780 1.600 1.770 955,432 1,644,865 1.7216 1.395 1.387 1.403 1.261 1.395 1,212,008 1.3571 0.57%
2014-09-30 0 1.760 1.740 1.760 1.730 1.800 808,000 1,415,960 1.7524 1.387 1.372 1.387 1.364 1.419 1,024,984 1.3814 -3.30%
2014-09-29 0 1.820 1.810 1.820 1.800 1.850 487,991 886,283 1.8162 1.435 1.427 1.435 1.419 1.458 619,038 1.4317 -2.67%
2014-09-26 0 1.870 1.860 1.870 1.860 1.900 498,115 931,949 1.8710 1.474 1.466 1.474 1.466 1.498 631,881 1.4749 -1.06%
2014-09-25 0 1.890 1.880 1.890 1.880 1.900 540,000 1,020,900 1.8906 1.490 1.482 1.490 1.482 1.498 685,014 1.4903 -1.05%
2014-09-24 0 1.910 1.900 1.920 1.900 1.920 388,462 741,660 1.9092 1.506 1.498 1.514 1.498 1.514 492,781 1.5050 0.53%
2014-09-23 0 1.900 1.900 1.920 1.880 1.940 662,000 1,267,280 1.9143 1.498 1.498 1.514 1.482 1.529 839,776 1.5091 -0.52%
2014-09-22 0 1.910 1.880 1.910 1.880 1.910 339,822 644,792 1.8974 1.506 1.482 1.506 1.482 1.506 431,079 1.4958 0.00%
2014-09-19 0 1.910 1.900 1.920 1.900 1.940 244,859 469,497 1.9174 1.506 1.498 1.514 1.498 1.529 310,614 1.5115 0.53%
2014-09-18 0 1.900 1.890 1.900 1.880 1.950 421,434 807,664 1.9165 1.498 1.490 1.498 1.482 1.537 534,608 1.5108 -2.06%
2014-09-17 0 1.960 1.950 1.960 1.950 1.970 1,048,275 2,055,760 1.9611 1.529 1.522 1.529 1.522 1.537 1,343,492 1.5302 0.00%
2014-09-16 0 1.960 1.940 1.950 1.940 1.970 1,548,388 3,026,002 1.9543 1.529 1.514 1.522 1.514 1.537 1,984,448 1.5249 1.55%
2014-09-15 0 1.930 1.930 1.940 1.920 1.980 2,398,046 4,638,857 1.9344 1.506 1.506 1.514 1.498 1.545 3,073,388 1.5094 1.58%
2014-09-12 0 1.900 1.870 1.890 1.830 1.900 953,986 1,799,821 1.8866 1.482 1.459 1.475 1.428 1.482 1,222,649 1.4721 2.15%
2014-09-11 0 1.860 1.850 1.890 1.820 1.900 2,560,843 4,720,934 1.8435 1.451 1.443 1.475 1.420 1.482 3,282,033 1.4384 1.09%
2014-09-10 0 1.840 1.820 1.850 1.810 1.850 174,000 317,360 1.8239 1.436 1.420 1.443 1.412 1.443 223,002 1.4231 -0.54%
2014-09-08 0 1.850 1.840 1.850 1.810 1.850 348,437 635,286 1.8232 1.443 1.436 1.443 1.412 1.443 446,565 1.4226 1.09%
2014-09-05 0 1.830 1.800 1.830 1.790 1.830 506,238 910,915 1.7994 1.428 1.404 1.428 1.397 1.428 648,806 1.4040 1.10%
2014-09-04 0 1.810 1.800 1.810 1.800 1.830 168,000 305,360 1.8176 1.412 1.404 1.412 1.404 1.428 215,312 1.4182 -1.09%
2014-09-03 0 1.830 1.810 1.830 1.800 1.860 453,193 826,383 1.8235 1.428 1.412 1.428 1.404 1.451 580,822 1.4228 0.55%
2014-09-02 0 1.820 1.810 1.820 1.800 1.840 2,608,000 4,795,920 1.8389 1.420 1.412 1.420 1.404 1.436 3,342,470 1.4348 0.55%
2014-09-01 0 1.810 1.810 1.830 1.800 1.860 200,231 367,022 1.8330 1.412 1.412 1.428 1.404 1.451 256,620 1.4302 -2.16%
2014-08-29 0 1.850 1.840 1.850 1.810 1.870 158,000 291,800 1.8468 1.443 1.436 1.443 1.412 1.459 202,496 1.4410 0.54%
2014-08-28 0 1.840 1.840 1.870 1.820 1.900 389,346 726,886 1.8669 1.436 1.436 1.459 1.420 1.482 498,994 1.4567 -0.54%
2014-08-27 0 1.850 1.830 1.860 1.830 1.850 673,580 1,240,274 1.8413 1.443 1.428 1.451 1.428 1.443 863,275 1.4367 2.21%
2014-08-26 0 1.810 1.790 1.820 1.800 1.840 3,030,522 5,465,443 1.8035 1.412 1.397 1.420 1.404 1.436 3,883,984 1.4072 1.69%
2014-08-25 0 1.780 1.780 1.790 1.770 1.880 1,234,000 2,245,340 1.8196 1.389 1.389 1.397 1.381 1.467 1,581,522 1.4197 -5.32%
2014-08-22 0 1.880 1.870 1.880 1.870 1.910 785,289 1,479,031 1.8834 1.467 1.459 1.467 1.459 1.490 1,006,444 1.4696 -1.57%
2014-08-21 0 1.910 1.890 1.920 1.900 1.960 1,860,442 3,593,026 1.9313 1.490 1.475 1.498 1.482 1.529 2,384,383 1.5069 -2.05%
2014-08-20 0 1.950 1.940 1.950 1.870 2.060 202,472,714 385,240,398 1.9027 1.522 1.514 1.522 1.459 1.607 259,493,478 1.4846 2.63%
2014-08-19 0 1.900 1.900 1.920 1.870 1.920 1,450,758 2,766,848 1.9072 1.482 1.482 1.498 1.459 1.498 1,859,323 1.4881 0.00%
2014-08-18 0 1.900 1.900 1.940 1.860 1.970 1,391,365 2,682,546 1.9280 1.482 1.482 1.514 1.451 1.537 1,783,204 1.5043 0.53%
2014-08-15 0 1.890 1.890 1.930 1.840 1.930 1,585,467 3,007,204 1.8967 1.475 1.475 1.506 1.436 1.506 2,031,969 1.4799 4.42%
2014-08-14 0 1.810 1.810 1.850 1.780 1.860 1,116,725 2,023,887 1.8123 1.412 1.412 1.443 1.389 1.451 1,431,219 1.4141 0.56%
2014-08-13 0 1.800 1.770 1.800 1.700 1.800 332,000 582,780 1.7554 1.404 1.381 1.404 1.326 1.404 425,498 1.3696 4.05%
2014-08-12 0 1.730 1.680 1.740 1.680 1.730 394,462 668,316 1.6942 1.350 1.311 1.358 1.311 1.350 505,551 1.3220 1.17%
2014-08-11 0 1.710 1.700 1.720 1.690 1.710 220,000 373,100 1.6959 1.334 1.326 1.342 1.319 1.334 281,957 1.3233 1.18%
2014-08-08 0 1.690 1.690 1.720 1.680 1.700 741,450 1,256,227 1.6943 1.319 1.319 1.342 1.311 1.326 950,259 1.3220 0.60%
2014-08-07 0 1.680 1.680 1.690 1.670 1.680 150,000 251,500 1.6767 1.311 1.311 1.319 1.303 1.311 192,243 1.3082 0.00%
2014-08-06 0 1.680 1.680 1.700 1.680 1.680 142,000 238,560 1.6800 1.311 1.311 1.326 1.311 1.311 181,990 1.3108 0.00%
2014-08-05 0 1.680 1.680 1.700 1.680 1.700 157,732 266,190 1.6876 1.311 1.311 1.326 1.311 1.326 202,153 1.3168 -2.33%
2014-08-04 0 1.720 1.680 1.720 1.670 1.720 134,000 226,780 1.6924 1.342 1.311 1.342 1.303 1.342 171,737 1.3205 0.00%
2014-08-01 0 1.720 1.680 1.720 - - 0 0 - 1.342 1.311 1.342 - - 0 - -1.71%
2014-07-31 0 1.750 1.690 1.750 1.680 1.750 120,576 204,101 1.6927 1.365 1.319 1.365 1.311 1.365 154,533 1.3208 1.74%
2014-07-30 0 1.720 1.680 1.720 1.680 1.730 73,373 125,095 1.7049 1.342 1.311 1.342 1.311 1.350 94,036 1.3303 1.78%
2014-07-29 0 1.690 1.690 1.700 1.690 1.690 14,808 25,001 1.6883 1.319 1.319 1.326 1.319 1.319 18,978 1.3173 0.00%
2014-07-28 0 1.690 1.690 1.700 1.690 1.700 170,577 288,326 1.6903 1.319 1.319 1.326 1.319 1.326 218,615 1.3189 -0.59%
2014-07-25 0 1.700 1.680 1.710 1.690 1.700 149,977 254,365 1.6960 1.326 1.311 1.334 1.319 1.326 192,214 1.3233 0.59%
2014-07-24 0 1.690 1.680 1.690 1.680 1.690 370,000 625,200 1.6897 1.319 1.311 1.319 1.311 1.319 474,200 1.3184 -0.59%
2014-07-23 0 1.700 1.700 1.710 1.690 1.700 330,346 561,234 1.6989 1.326 1.326 1.334 1.319 1.326 423,379 1.3256 0.59%
2014-07-22 0 1.690 1.690 1.710 1.680 1.700 317,799 540,066 1.6994 1.319 1.319 1.334 1.311 1.326 407,298 1.3260 0.00%
2014-07-21 0 1.690 1.690 1.720 1.690 1.710 200,115 339,570 1.6969 1.319 1.319 1.342 1.319 1.334 256,472 1.3240 -0.59%
2014-07-18 0 1.700 1.700 1.710 1.700 1.700 49,692 84,425 1.6990 1.326 1.326 1.334 1.326 1.326 63,686 1.3256 -0.58%
2014-07-17 0 1.710 1.700 1.710 1.700 1.710 504,840 862,797 1.7091 1.334 1.326 1.334 1.326 1.334 647,014 1.3335 -0.58%
2014-07-16 0 1.720 1.720 1.730 1.710 1.720 59,768 102,565 1.7161 1.342 1.342 1.350 1.334 1.342 76,600 1.3390 0.00%
2014-07-15 0 1.720 1.710 1.720 1.700 1.720 620,000 1,057,400 1.7055 1.342 1.334 1.342 1.326 1.342 794,606 1.3307 0.58%
2014-07-14 0 1.710 1.710 1.740 1.710 1.710 6,000 10,260 1.7100 1.334 1.334 1.358 1.334 1.334 7,690 1.3342 0.00%
2014-07-11 0 1.710 1.700 1.730 1.700 1.710 138,115 236,070 1.7092 1.334 1.326 1.350 1.326 1.334 177,011 1.3336 0.59%
2014-07-10 0 1.700 1.700 1.710 1.700 1.710 520,230 887,164 1.7053 1.326 1.326 1.334 1.326 1.334 666,738 1.3306 -0.58%
2014-07-09 0 1.710 1.700 1.720 1.700 1.720 410,577 701,955 1.7097 1.334 1.326 1.342 1.326 1.342 526,205 1.3340 0.00%
2014-07-08 0 1.710 1.710 1.730 1.710 1.720 127,529 218,526 1.7135 1.334 1.334 1.350 1.334 1.342 163,444 1.3370 -0.58%
2014-07-07 0 1.720 1.710 1.730 1.710 1.720 72,000 123,780 1.7192 1.342 1.334 1.350 1.334 1.342 92,277 1.3414 0.00%
2014-07-04 0 1.720 1.720 1.730 1.720 1.720 620,346 1,066,974 1.7200 1.342 1.342 1.350 1.342 1.342 795,049 1.3420 0.58%
2014-07-03 0 1.710 1.710 1.720 1.710 1.720 314,423 540,582 1.7193 1.334 1.334 1.342 1.334 1.342 402,971 1.3415 0.00%
2014-07-02 0 1.710 1.710 1.720 1.700 1.710 627,346 1,072,644 1.7098 1.334 1.334 1.342 1.326 1.334 804,020 1.3341 -0.58%
2014-06-30 0 1.720 1.710 1.730 1.700 1.760 2,825,436 4,842,345 1.7138 1.342 1.334 1.350 1.326 1.373 3,621,141 1.3372 -3.91%
2014-06-27 0 1.790 1.780 1.800 1.770 1.800 164,244 293,264 1.7855 1.397 1.389 1.404 1.381 1.404 210,499 1.3932 1.13%
2014-06-26 0 1.770 1.760 1.770 1.750 1.770 435,288 764,075 1.7553 1.381 1.373 1.381 1.365 1.381 557,875 1.3696 2.31%
2014-06-25 0 1.730 1.720 1.730 1.730 1.730 303,692 525,336 1.7298 1.350 1.342 1.350 1.350 1.350 389,218 1.3497 -1.14%
2014-06-24 0 1.750 1.750 1.780 1.730 1.740 91,057 158,206 1.7374 1.365 1.365 1.389 1.350 1.358 116,701 1.3557 0.57%
2014-06-23 0 1.740 1.730 1.740 1.720 1.740 113,292 195,865 1.7289 1.358 1.350 1.358 1.342 1.358 145,198 1.3490 0.58%
2014-06-20 0 1.730 1.730 1.750 1.710 1.730 970,600 1,675,413 1.7262 1.350 1.350 1.365 1.334 1.350 1,243,942 1.3469 -0.57%
2014-06-19 0 1.740 1.730 1.740 1.720 1.740 189,173 327,162 1.7294 1.358 1.350 1.358 1.342 1.358 242,448 1.3494 0.00%
2014-06-18 0 1.740 1.720 1.750 1.710 1.750 408,580 704,346 1.7239 1.358 1.342 1.365 1.334 1.365 523,645 1.3451 0.58%
2014-06-17 0 1.730 1.720 1.730 1.720 1.750 458,000 793,180 1.7318 1.350 1.342 1.350 1.342 1.365 586,983 1.3513 -1.14%
2014-06-16 0 1.750 1.740 1.750 1.730 1.750 199,316 348,514 1.7486 1.365 1.358 1.365 1.350 1.365 255,448 1.3643 -0.57%
2014-06-13 0 1.760 1.750 1.780 1.750 1.760 221,231 388,357 1.7554 1.373 1.365 1.389 1.365 1.373 283,535 1.3697 1.73%
2014-06-12 0 1.730 1.730 1.740 1.730 1.740 648,750 1,128,195 1.7390 1.350 1.350 1.358 1.350 1.358 831,452 1.3569 -2.26%
2014-06-11 0 1.770 1.740 1.770 1.740 1.770 8,462 14,805 1.7496 1.381 1.358 1.381 1.358 1.381 10,845 1.3651 2.31%
2014-06-10 0 1.730 1.730 1.750 1.730 1.740 54,000 93,920 1.7393 1.350 1.350 1.365 1.350 1.358 69,208 1.3571 -1.14%
2014-06-09 0 1.750 1.720 1.750 1.690 1.750 2,566,000 4,421,560 1.7231 1.365 1.342 1.365 1.319 1.365 3,288,642 1.3445 0.00%
2014-06-06 0 1.750 1.750 1.770 1.740 1.750 920,653 1,610,562 1.7494 1.365 1.365 1.381 1.358 1.365 1,179,929 1.3650 0.00%
2014-06-05 0 1.750 1.750 1.760 1.750 1.790 1,060,000 1,855,300 1.7503 1.365 1.365 1.373 1.365 1.397 1,358,519 1.3657 -1.13%
2014-06-04 0 1.770 1.750 1.790 1.720 1.790 1,104,577 1,940,108 1.7564 1.381 1.365 1.397 1.342 1.397 1,415,650 1.3705 2.31%
2014-06-03 0 1.730 1.710 1.730 1.710 1.740 124,230 214,066 1.7231 1.350 1.334 1.350 1.334 1.358 159,216 1.3445 1.17%
2014-05-30 0 1.710 1.690 1.710 1.690 1.740 3,622,673 6,189,069 1.7084 1.334 1.319 1.334 1.319 1.358 4,642,897 1.3330 0.00%
2014-05-29 0 1.710 1.700 1.710 1.710 1.730 507,416 869,745 1.7141 1.334 1.326 1.334 1.334 1.350 650,315 1.3374 -0.58%
2014-05-28 0 1.720 1.710 1.720 1.720 1.770 825,700 1,437,601 1.7411 1.342 1.334 1.342 1.342 1.381 1,058,235 1.3585 -2.82%
2014-05-27 0 1.770 1.760 1.770 1.760 1.800 512,577 910,195 1.7757 1.381 1.373 1.381 1.373 1.404 656,930 1.3855 -1.12%
2014-05-26 0 1.790 1.780 1.820 1.790 1.830 282,846 507,854 1.7955 1.397 1.389 1.420 1.397 1.428 362,502 1.4010 -1.10%
2014-05-23 0 1.810 1.800 1.810 1.800 1.820 453,306 822,351 1.8141 1.412 1.404 1.412 1.404 1.420 580,967 1.4155 -1.09%
2014-05-22 0 1.830 1.810 1.830 1.810 1.830 188,116 342,215 1.8192 1.428 1.412 1.428 1.412 1.428 241,094 1.4194 2.81%
2014-05-21 0 1.780 1.780 1.810 1.780 1.820 454,800 818,060 1.7987 1.389 1.389 1.412 1.389 1.420 582,882 1.4035 -2.20%
2014-05-20 0 1.820 1.810 1.820 1.810 1.840 228,000 415,390 1.8219 1.420 1.412 1.420 1.412 1.436 292,210 1.4215 0.00%
2014-05-19 0 1.820 1.810 1.820 1.810 1.830 415,962 755,892 1.8172 1.420 1.412 1.420 1.412 1.428 533,106 1.4179 -1.09%
2014-05-16 0 1.840 1.820 1.850 1.830 1.860 150,000 275,260 1.8351 1.436 1.420 1.443 1.428 1.451 192,243 1.4318 0.55%
2014-05-15 0 1.830 1.830 1.860 1.830 1.860 154,406 284,293 1.8412 1.428 1.428 1.451 1.428 1.451 197,890 1.4366 -1.61%
2014-05-14 0 1.860 1.850 1.860 1.860 1.890 197,403 367,645 1.8624 1.451 1.443 1.451 1.451 1.475 252,996 1.4532 -1.59%
2014-05-13 0 1.890 1.850 1.890 1.860 1.890 56,000 104,220 1.8611 1.475 1.443 1.475 1.451 1.475 71,771 1.4521 1.07%
2014-05-12 0 1.870 1.850 1.870 1.850 1.890 436,744 820,568 1.8788 1.459 1.443 1.459 1.443 1.475 559,741 1.4660 2.75%
2014-05-09 0 1.820 1.820 1.840 1.810 1.850 184,000 336,740 1.8301 1.420 1.420 1.436 1.412 1.443 235,818 1.4280 -2.67%
2014-05-08 0 1.870 1.840 1.880 1.840 1.870 48,577 90,004 1.8528 1.459 1.436 1.467 1.436 1.459 62,257 1.4457 1.08%
2014-05-07 0 1.850 1.840 1.860 1.850 1.860 59,713 110,540 1.8512 1.443 1.436 1.451 1.443 1.451 76,529 1.4444 -1.60%
2014-05-05 0 1.880 1.860 1.880 1.860 1.890 48,144 89,789 1.8650 1.467 1.451 1.467 1.451 1.475 61,702 1.4552 -0.53%
2014-05-02 0 1.890 1.890 1.900 1.870 1.900 88,000 165,360 1.8791 1.475 1.475 1.482 1.459 1.482 112,783 1.4662 0.00%
2014-04-30 0 1.890 1.890 1.900 1.880 1.890 20,166 38,045 1.8866 1.475 1.475 1.482 1.467 1.475 25,845 1.4720 0.00%
2014-04-29 0 1.890 1.880 1.910 1.880 1.900 43,980 83,080 1.8890 1.475 1.467 1.490 1.467 1.482 56,366 1.4739 -1.05%
2014-04-28 0 1.910 1.910 1.920 1.890 1.910 761,634 1,451,497 1.9058 1.490 1.490 1.498 1.475 1.490 976,127 1.4870 0.00%
2014-04-25 0 1.910 1.880 1.910 1.850 1.910 891,423 1,681,511 1.8863 1.490 1.467 1.490 1.443 1.490 1,142,467 1.4718 2.14%
2014-04-24 0 1.870 1.870 1.880 1.870 1.900 310,000 583,860 1.8834 1.459 1.459 1.467 1.459 1.482 397,303 1.4696 -1.58%
2014-04-23 0 1.900 1.890 1.910 1.900 1.910 4,284,000 8,139,640 1.9000 1.482 1.475 1.490 1.482 1.490 5,490,469 1.4825 0.00%
2014-04-22 0 1.900 1.890 1.910 1.900 1.910 3,994,577 7,589,878 1.9000 1.482 1.475 1.490 1.482 1.490 5,119,538 1.4825 0.00%
2014-04-17 0 1.900 1.900 1.920 1.890 1.930 1,516,409 2,895,319 1.9093 1.482 1.482 1.498 1.475 1.506 1,943,463 1.4898 0.53%
2014-04-16 0 1.890 1.880 1.890 1.870 1.900 659,327 1,239,780 1.8804 1.475 1.467 1.475 1.459 1.482 845,008 1.4672 -0.53%
2014-04-15 0 1.900 1.890 1.910 1.880 1.940 542,000 1,028,930 1.8984 1.482 1.475 1.490 1.467 1.514 694,639 1.4812 -0.52%
2014-04-14 0 1.910 1.910 1.920 1.890 1.930 734,866 1,400,010 1.9051 1.490 1.490 1.498 1.475 1.506 941,820 1.4865 1.06%
2014-04-11 0 1.890 1.880 1.890 1.890 1.940 1,038,000 1,969,810 1.8977 1.475 1.467 1.475 1.475 1.514 1,330,324 1.4807 -2.07%
2014-04-10 0 1.930 1.910 1.930 1.910 1.950 630,000 1,213,910 1.9268 1.506 1.490 1.506 1.490 1.522 807,422 1.5034 -1.03%
2014-04-09 0 1.950 1.930 1.950 1.930 1.950 1,049,193 2,025,419 1.9305 1.522 1.506 1.522 1.506 1.522 1,344,669 1.5063 -0.51%
2014-04-08 0 1.960 1.930 1.970 1.930 1.970 115,846 225,568 1.9471 1.529 1.506 1.537 1.506 1.537 148,471 1.5193 -0.51%
2014-04-07 0 1.970 1.940 1.970 1.950 1.990 22,000 42,980 1.9536 1.537 1.514 1.537 1.522 1.553 28,196 1.5243 -0.51%
2014-04-04 0 1.980 1.970 1.990 1.960 1.980 250,000 491,460 1.9658 1.545 1.537 1.553 1.529 1.545 320,405 1.5339 0.00%
2014-04-03 0 1.980 1.980 2.000 1.980 2.000 22,000 43,760 1.9891 1.545 1.545 1.561 1.545 1.561 28,196 1.5520 -0.50%
2014-04-02 0 1.990 1.980 1.990 1.990 2.020 211,807 423,475 1.9993 1.553 1.545 1.553 1.553 1.576 271,457 1.5600 0.00%
2014-04-01 0 1.990 1.980 1.990 1.990 2.020 520,115 1,044,466 2.0081 1.553 1.545 1.553 1.553 1.576 666,591 1.5669 -0.50%
2014-03-31 0 2.000 1.980 2.000 1.970 2.000 1,020,212 2,034,491 1.9942 1.561 1.545 1.561 1.537 1.561 1,307,526 1.5560 -0.50%
2014-03-28 0 2.010 2.000 2.010 2.000 2.050 1,343,706 2,721,963 2.0257 1.568 1.561 1.568 1.561 1.600 1,722,123 1.5806 -0.99%
2014-03-27 0 2.030 2.020 2.030 1.920 2.040 3,823,547 7,694,116 2.0123 1.584 1.576 1.584 1.498 1.592 4,900,342 1.5701 5.18%
2014-03-26 0 1.930 1.930 1.940 1.890 1.970 1,863,760 3,636,550 1.9512 1.506 1.506 1.514 1.475 1.537 2,388,636 1.5224 1.05%
2014-03-25 0 1.910 1.900 1.910 1.900 1.930 708,410 1,355,726 1.9138 1.490 1.482 1.490 1.482 1.506 907,914 1.4932 -1.04%
2014-03-24 0 1.930 1.930 1.940 1.920 1.970 280,376 542,437 1.9347 1.506 1.506 1.514 1.498 1.537 359,336 1.5096 1.58%
2014-03-21 0 1.900 1.900 1.910 1.900 1.920 432,115 825,436 1.9102 1.482 1.482 1.490 1.482 1.498 553,808 1.4905 -1.55%
2014-03-20 0 1.930 1.910 1.940 1.910 1.940 1,958,566 3,760,262 1.9199 1.506 1.490 1.514 1.490 1.514 2,510,141 1.4980 1.05%
2014-03-19 0 1.910 1.910 1.920 1.910 1.930 1,505,558 2,891,642 1.9206 1.490 1.490 1.498 1.490 1.506 1,929,556 1.4986 0.00%
2014-03-18 0 1.910 1.900 1.920 1.870 1.970 3,126,526 5,993,947 1.9171 1.490 1.482 1.498 1.459 1.537 4,007,024 1.4959 2.14%
2014-03-17 0 1.870 1.820 1.880 1.850 1.900 726,115 1,358,892 1.8715 1.459 1.420 1.467 1.443 1.482 930,605 1.4602 -0.53%
2014-03-14 0 1.880 1.880 1.890 1.870 1.890 527,018 990,368 1.8792 1.467 1.467 1.475 1.459 1.475 675,438 1.4663 -0.53%
2014-03-13 0 1.890 1.860 1.890 1.870 1.900 348,750 656,427 1.8822 1.475 1.451 1.475 1.459 1.482 446,966 1.4686 0.53%
2014-03-12 0 1.880 1.880 1.900 1.880 1.890 190,000 358,800 1.8884 1.467 1.467 1.482 1.467 1.475 243,508 1.4735 -1.05%
2014-03-11 0 1.900 1.870 1.910 1.870 1.900 738,919 1,402,554 1.8981 1.482 1.459 1.490 1.459 1.482 947,015 1.4810 0.00%
2014-03-10 0 1.900 1.880 1.900 1.860 1.900 359,404 679,123 1.8896 1.482 1.467 1.482 1.451 1.482 460,620 1.4744 2.15%
2014-03-07 0 1.860 1.860 1.870 1.860 1.860 34,269 63,672 1.8580 1.451 1.451 1.459 1.451 1.451 43,920 1.4497 -1.06%
2014-03-06 0 1.880 1.860 1.880 1.860 1.880 134,732 250,586 1.8599 1.467 1.451 1.467 1.451 1.467 172,675 1.4512 -0.53%
2014-03-05 0 1.890 1.860 1.890 1.850 1.890 3,412,444 6,345,352 1.8595 1.475 1.451 1.475 1.443 1.475 4,373,463 1.4509 2.16%
2014-03-04 0 1.850 1.840 1.850 1.840 1.860 329,846 610,593 1.8511 1.443 1.436 1.443 1.436 1.451 422,738 1.4444 -0.54%
2014-03-03 0 1.860 1.860 1.880 1.860 1.860 20,000 37,200 1.8600 1.451 1.451 1.467 1.451 1.451 25,632 1.4513 -1.59%
2014-02-28 0 1.890 1.880 1.890 1.860 1.890 557,703 1,047,899 1.8790 1.475 1.467 1.475 1.451 1.475 714,764 1.4661 1.61%
2014-02-27 0 1.860 1.850 1.870 1.850 1.870 200,276 371,556 1.8552 1.451 1.443 1.459 1.443 1.459 256,678 1.4476 -2.11%
2014-02-26 0 1.900 1.890 1.900 1.880 1.900 244,661 462,164 1.8890 1.482 1.475 1.482 1.467 1.482 313,563 1.4739 2.15%
2014-02-25 0 1.860 1.860 1.870 1.820 1.910 357,834 661,495 1.8486 1.451 1.451 1.459 1.420 1.490 458,608 1.4424 -2.62%
2014-02-24 0 1.910 1.890 1.910 1.890 1.910 820,202 1,556,038 1.8971 1.490 1.475 1.490 1.475 1.490 1,051,189 1.4803 0.53%
2014-02-21 0 1.900 1.890 1.910 1.890 1.900 456,231 866,069 1.8983 1.482 1.475 1.490 1.475 1.482 584,716 1.4812 0.53%
2014-02-20 0 1.890 1.890 1.910 1.890 1.900 451,557 855,593 1.8948 1.475 1.475 1.490 1.475 1.482 578,725 1.4784 -1.05%
2014-02-19 0 1.910 1.890 1.910 1.870 1.910 451,838 854,682 1.8916 1.490 1.475 1.490 1.459 1.490 579,086 1.4759 0.53%
2014-02-18 0 1.900 1.900 1.910 1.880 1.910 604,577 1,145,601 1.8949 1.482 1.482 1.490 1.467 1.490 774,839 1.4785 1.06%
2014-02-17 0 1.880 1.880 1.900 1.860 1.900 626,945 1,183,461 1.8877 1.467 1.467 1.482 1.451 1.482 803,506 1.4729 -1.57%
2014-02-14 0 1.910 1.870 1.910 1.880 1.920 503,288 949,384 1.8864 1.490 1.459 1.490 1.467 1.498 645,025 1.4719 0.53%
2014-02-13 0 1.900 1.900 1.910 1.880 1.900 458,643 871,199 1.8995 1.482 1.482 1.490 1.467 1.482 587,807 1.4821 0.00%
2014-02-12 0 1.900 1.900 1.910 1.900 1.910 196,558 373,738 1.9014 1.482 1.482 1.490 1.482 1.490 251,913 1.4836 0.00%
2014-02-11 0 1.900 1.890 1.910 1.890 1.900 276,115 523,350 1.8954 1.482 1.475 1.490 1.475 1.482 353,875 1.4789 0.00%
2014-02-10 0 1.900 1.890 1.910 1.890 1.930 413,706 787,053 1.9024 1.482 1.475 1.490 1.475 1.506 530,215 1.4844 0.53%
2014-02-07 0 1.890 1.880 1.900 1.880 1.890 162,577 307,095 1.8889 1.475 1.467 1.482 1.467 1.475 208,362 1.4739 0.53%
2014-02-06 0 1.880 1.880 1.900 1.880 1.890 276,158 519,888 1.8826 1.467 1.467 1.482 1.467 1.475 353,930 1.4689 0.00%
2014-02-05 0 1.880 1.880 1.890 1.870 1.890 886,153 1,665,287 1.8792 1.467 1.467 1.475 1.459 1.475 1,135,713 1.4663 0.00%
2014-02-04 0 1.880 1.850 1.890 1.850 1.880 204,000 382,020 1.8726 1.467 1.443 1.475 1.443 1.467 261,451 1.4612 -0.53%
2014-01-30 0 1.890 1.880 1.890 1.870 1.890 1,280,315 2,407,659 1.8805 1.475 1.467 1.475 1.459 1.475 1,640,880 1.4673 1.07%
2014-01-29 0 1.870 1.860 1.870 1.850 1.870 416,000 776,160 1.8658 1.459 1.451 1.459 1.443 1.459 533,155 1.4558 0.54%
2014-01-28 0 1.860 1.840 1.860 1.830 1.860 383,816 707,952 1.8445 1.451 1.436 1.451 1.428 1.451 491,907 1.4392 1.64%
2014-01-27 0 1.830 1.820 1.860 1.810 1.850 1,396,442 2,550,061 1.8261 1.428 1.420 1.451 1.412 1.443 1,789,711 1.4248 -1.08%
2014-01-24 0 1.850 1.830 1.850 1.820 1.850 255,173 467,079 1.8304 1.443 1.428 1.443 1.420 1.443 327,035 1.4282 1.65%
2014-01-23 0 1.820 1.810 1.830 1.810 1.820 1,015,717 1,846,947 1.8184 1.420 1.412 1.428 1.412 1.420 1,301,765 1.4188 1.11%
2014-01-22 0 1.820 1.810 1.820 1.810 1.820 472,453 858,492 1.8171 1.404 1.397 1.404 1.397 1.404 612,234 1.4022 0.55%
2014-01-21 0 1.810 1.810 1.830 1.800 1.820 1,276,513 2,317,121 1.8152 1.397 1.397 1.412 1.389 1.404 1,654,185 1.4008 -0.55%
2014-01-20 0 1.820 1.820 1.830 1.810 1.830 474,090 862,299 1.8189 1.404 1.404 1.412 1.397 1.412 614,355 1.4036 0.00%
2014-01-17 0 1.820 1.820 1.830 1.800 1.830 905,299 1,647,551 1.8199 1.404 1.404 1.412 1.389 1.412 1,173,143 1.4044 0.00%
2014-01-16 0 1.820 1.820 1.830 1.820 1.830 358,346 652,973 1.8222 1.404 1.404 1.412 1.404 1.412 464,367 1.4062 0.00%
2014-01-15 0 1.820 1.820 1.830 1.820 1.830 292,577 532,792 1.8210 1.404 1.404 1.412 1.404 1.412 379,139 1.4053 0.00%
2014-01-14 0 1.820 1.820 1.830 1.820 1.830 144,115 262,522 1.8216 1.404 1.404 1.412 1.404 1.412 186,753 1.4057 0.00%
2014-01-13 0 1.820 1.820 1.830 1.820 1.830 471,019 857,840 1.8212 1.404 1.404 1.412 1.404 1.412 610,376 1.4054 0.00%
2014-01-10 0 1.820 1.820 1.840 1.810 1.830 723,584 1,317,711 1.8211 1.404 1.404 1.420 1.397 1.412 937,665 1.4053 0.00%
2014-01-09 0 1.820 1.820 1.830 1.820 1.830 428,961 781,122 1.8210 1.404 1.404 1.412 1.404 1.412 555,874 1.4052 0.00%
2014-01-08 0 1.820 1.820 1.830 1.820 1.820 78,448 142,673 1.8187 1.404 1.404 1.412 1.404 1.404 101,658 1.4035 0.00%
2014-01-07 0 1.820 1.820 1.830 1.820 1.850 209,058 380,467 1.8199 1.404 1.404 1.412 1.404 1.428 270,910 1.4044 0.00%
2014-01-06 0 1.820 1.820 1.830 1.810 1.830 667,269 1,213,066 1.8180 1.404 1.404 1.412 1.397 1.412 864,689 1.4029 0.00%
2014-01-03 0 1.820 1.820 1.830 1.820 1.820 312,152 568,062 1.8198 1.404 1.404 1.412 1.404 1.404 404,506 1.4043 -0.55%
2014-01-02 0 1.830 1.820 1.830 1.820 1.830 281,413 513,799 1.8258 1.412 1.404 1.412 1.404 1.412 364,672 1.4089 -0.54%
2013-12-31 0 1.840 1.840 1.850 1.820 1.840 401,289 732,467 1.8253 1.420 1.420 1.428 1.404 1.420 520,015 1.4085 0.55%
2013-12-30 0 1.830 1.820 1.830 1.800 1.830 485,798 884,883 1.8215 1.412 1.404 1.412 1.389 1.412 629,527 1.4056 0.55%
2013-12-27 0 1.820 1.820 1.830 1.800 1.860 1,758,234 3,208,933 1.8251 1.404 1.404 1.412 1.389 1.435 2,278,429 1.4084 0.55%
2013-12-24 0 1.810 1.800 1.810 1.780 1.820 452,484 814,595 1.8003 1.397 1.389 1.397 1.374 1.404 586,357 1.3892 1.69%
2013-12-23 0 1.780 1.780 1.790 1.780 1.780 223,499 397,748 1.7796 1.374 1.374 1.381 1.374 1.374 289,624 1.3733 0.00%
2013-12-20 0 1.780 1.780 1.790 1.760 1.780 1,063,348 1,884,505 1.7722 1.374 1.374 1.381 1.358 1.374 1,377,952 1.3676 0.00%
2013-12-19 0 1.780 1.780 1.790 1.770 1.790 405,800 722,710 1.7810 1.374 1.374 1.381 1.366 1.381 525,861 1.3743 0.56%
2013-12-18 0 1.770 1.770 1.780 1.770 1.780 598,752 1,060,509 1.7712 1.366 1.366 1.374 1.366 1.374 775,900 1.3668 0.57%
2013-12-17 0 1.760 1.760 1.770 1.740 1.770 1,483,456 2,599,640 1.7524 1.358 1.358 1.366 1.343 1.366 1,922,355 1.3523 -0.56%
2013-12-16 0 1.770 1.750 1.760 1.700 1.820 3,016,835 5,369,026 1.7797 1.366 1.350 1.358 1.312 1.404 3,909,402 1.3734 3.51%
2013-12-13 0 1.710 1.700 1.720 1.700 1.710 262,000 447,760 1.7090 1.320 1.312 1.327 1.312 1.320 339,516 1.3188 0.59%
2013-12-12 0 1.700 1.700 1.710 1.700 1.710 444,539 757,326 1.7036 1.312 1.312 1.320 1.312 1.320 576,061 1.3147 0.00%
2013-12-11 0 1.700 1.690 1.710 1.690 1.700 449,000 763,160 1.6997 1.312 1.304 1.320 1.304 1.312 581,842 1.3116 0.59%
2013-12-10 0 1.690 1.690 1.700 1.690 1.700 245,038 416,308 1.6990 1.304 1.304 1.312 1.304 1.312 317,535 1.3111 -0.59%
2013-12-09 0 1.700 1.690 1.710 1.690 1.700 287,154 488,035 1.6996 1.312 1.304 1.320 1.304 1.312 372,112 1.3115 0.00%
2013-12-06 0 1.700 1.690 1.710 1.700 1.710 454,000 771,900 1.7002 1.312 1.304 1.320 1.312 1.320 588,321 1.3120 0.00%
2013-12-05 0 1.700 1.700 1.710 1.690 1.700 336,058 569,901 1.6958 1.312 1.312 1.320 1.304 1.312 435,485 1.3087 0.00%
2013-12-04 0 1.700 1.690 1.710 - - 0 0 - 1.312 1.304 1.320 - - 0 - 0.00%
2013-12-03 0 1.700 1.690 1.710 1.690 1.700 83,058 140,345 1.6897 1.312 1.304 1.320 1.304 1.312 107,632 1.3039 0.00%
2013-12-02 0 1.700 1.700 1.710 1.680 1.710 578,634 983,291 1.6993 1.312 1.312 1.320 1.296 1.320 749,830 1.3114 0.59%
2013-11-29 0 1.690 1.680 1.690 1.680 1.700 666,115 1,128,182 1.6937 1.304 1.296 1.304 1.296 1.312 863,193 1.3070 -0.59%
2013-11-28 0 1.700 1.670 1.700 1.670 1.740 1,762,000 2,991,520 1.6978 1.312 1.289 1.312 1.289 1.343 2,283,309 1.3102 -2.86%
2013-11-27 0 1.750 1.750 1.760 1.720 1.760 277,761 485,236 1.7470 1.350 1.350 1.358 1.327 1.358 359,940 1.3481 0.57%
2013-11-26 0 1.740 1.730 1.750 1.730 1.750 51,307 88,901 1.7327 1.343 1.335 1.350 1.335 1.350 66,487 1.3371 0.00%
2013-11-25 0 1.740 1.740 1.750 1.730 1.770 929,692 1,618,336 1.7407 1.343 1.343 1.350 1.335 1.366 1,204,753 1.3433 -1.14%
2013-11-22 0 1.760 1.760 1.800 1.760 1.800 178,018 316,106 1.7757 1.358 1.358 1.389 1.358 1.389 230,687 1.3703 -1.68%
2013-11-21 0 1.790 1.770 1.790 1.760 1.830 415,172 737,667 1.7768 1.381 1.366 1.381 1.358 1.412 538,006 1.3711 0.00%
2013-11-20 0 1.790 1.790 1.800 1.700 1.840 2,096,252 3,697,015 1.7636 1.381 1.381 1.389 1.312 1.420 2,716,454 1.3610 4.68%
2013-11-19 0 1.710 1.700 1.710 1.700 1.730 254,501 434,892 1.7088 1.320 1.312 1.320 1.312 1.335 329,798 1.3187 -1.16%
2013-11-18 0 1.730 1.710 1.730 1.700 1.730 299,403 514,207 1.7174 1.335 1.320 1.335 1.312 1.335 387,985 1.3253 1.76%
2013-11-15 0 1.700 1.700 1.710 1.690 1.710 446,000 758,400 1.7004 1.312 1.312 1.320 1.304 1.320 577,955 1.3122 0.00%
2013-11-14 0 1.700 1.700 1.710 1.690 1.700 604,115 1,026,970 1.7000 1.312 1.312 1.320 1.304 1.312 782,850 1.3118 0.00%
2013-11-13 0 1.700 1.700 1.710 1.700 1.710 746,734 1,270,625 1.7016 1.312 1.312 1.320 1.312 1.320 967,664 1.3131 0.00%
2013-11-12 0 1.700 1.700 1.710 1.700 1.720 214,283 364,973 1.7032 1.312 1.312 1.320 1.312 1.327 277,681 1.3144 -1.16%
2013-11-11 0 1.720 1.700 1.720 1.690 1.720 420,423 714,626 1.6998 1.327 1.312 1.327 1.304 1.327 544,810 1.3117 0.58%
2013-11-08 0 1.710 1.700 1.710 1.700 1.710 116,000 198,000 1.7069 1.320 1.312 1.320 1.312 1.320 150,320 1.3172 -1.16%
2013-11-07 0 1.730 1.710 1.730 1.710 1.730 216,000 371,480 1.7198 1.335 1.320 1.335 1.320 1.335 279,906 1.3272 0.58%
2013-11-06 0 1.720 1.700 1.720 1.700 1.730 322,557 551,821 1.7108 1.327 1.312 1.327 1.312 1.335 417,989 1.3202 -0.58%
2013-11-05 0 1.730 1.730 1.740 1.700 1.750 992,812 1,722,248 1.7347 1.335 1.335 1.343 1.312 1.350 1,286,548 1.3387 1.17%
2013-11-04 0 1.710 1.700 1.730 1.700 1.740 472,349 809,514 1.7138 1.320 1.312 1.335 1.312 1.343 612,099 1.3225 -1.16%
2013-11-01 0 1.730 1.730 1.740 1.710 1.730 231,866 397,883 1.7160 1.335 1.335 1.343 1.320 1.335 300,466 1.3242 0.58%
2013-10-31 0 1.720 1.720 1.730 1.700 1.720 72,632 123,993 1.7071 1.327 1.327 1.335 1.312 1.327 94,121 1.3174 0.00%
2013-10-30 0 1.720 1.700 1.730 1.700 1.730 165,068 281,674 1.7064 1.327 1.312 1.335 1.312 1.335 213,905 1.3168 0.00%
2013-10-29 0 1.720 1.710 1.720 1.710 1.720 118,415 203,185 1.7159 1.327 1.320 1.327 1.320 1.327 153,450 1.3241 0.00%
2013-10-28 0 1.720 1.720 1.730 1.710 1.720 114,230 195,745 1.7136 1.327 1.327 1.335 1.320 1.327 148,026 1.3224 0.58%
2013-10-25 0 1.710 1.700 1.710 1.690 1.720 644,808 1,100,621 1.7069 1.320 1.312 1.320 1.304 1.327 835,582 1.3172 0.00%
2013-10-24 0 1.710 1.710 1.730 1.670 1.730 427,655 729,370 1.7055 1.320 1.320 1.335 1.289 1.335 554,182 1.3161 2.40%
2013-10-23 0 1.670 1.670 1.700 1.670 1.680 123,732 207,488 1.6769 1.289 1.289 1.312 1.289 1.296 160,340 1.2941 -1.18%
2013-10-22 0 1.690 1.690 1.700 1.680 1.700 59,687 100,383 1.6818 1.304 1.304 1.312 1.296 1.312 77,346 1.2978 -0.59%
2013-10-21 0 1.700 1.690 1.710 1.670 1.700 253,985 429,223 1.6900 1.312 1.304 1.320 1.289 1.312 329,130 1.3041 0.00%
2013-10-18 0 1.700 1.700 1.710 1.660 1.800 1,718,347 2,947,062 1.7151 1.312 1.312 1.320 1.281 1.389 2,226,741 1.3235 3.03%
2013-10-17 0 1.650 1.640 1.660 1.640 1.660 276,900 457,423 1.6519 1.273 1.266 1.281 1.266 1.281 358,824 1.2748 -0.60%
2013-10-16 0 1.660 1.650 1.670 1.650 1.660 30,692 50,814 1.6556 1.281 1.273 1.289 1.273 1.281 39,773 1.2776 0.00%
2013-10-15 0 1.660 1.660 1.670 1.650 1.670 123,893 205,981 1.6626 1.281 1.281 1.289 1.273 1.289 160,548 1.2830 0.00%
2013-10-11 0 1.660 1.660 1.670 1.660 1.680 445,961 745,285 1.6712 1.281 1.281 1.289 1.281 1.296 577,904 1.2896 0.00%
2013-10-10 0 1.660 1.660 1.670 1.660 1.670 220,346 366,857 1.6649 1.281 1.281 1.289 1.281 1.289 285,538 1.2848 0.00%
2013-10-09 0 1.660 1.660 1.670 1.640 1.670 197,288 326,877 1.6569 1.281 1.281 1.289 1.266 1.289 255,658 1.2786 0.00%
2013-10-08 0 1.660 1.650 1.660 1.650 1.680 669,156 1,114,147 1.6650 1.281 1.273 1.281 1.273 1.296 867,134 1.2849 0.00%
2013-10-07 0 1.660 1.650 1.670 1.650 1.670 144,346 240,140 1.6636 1.281 1.273 1.289 1.273 1.289 187,053 1.2838 -0.60%
2013-10-04 0 1.670 1.670 1.680 1.660 1.670 150,193 250,512 1.6679 1.289 1.289 1.296 1.281 1.289 194,629 1.2871 -0.60%
2013-10-03 0 1.680 1.670 1.680 1.640 1.680 393,807 656,315 1.6666 1.296 1.289 1.296 1.266 1.296 510,320 1.2861 1.20%
2013-10-02 0 1.660 1.650 1.660 1.640 1.660 256,519 423,816 1.6522 1.281 1.273 1.281 1.266 1.281 332,413 1.2750 0.00%
2013-09-30 0 1.660 1.640 1.660 1.680 1.680 2,000 3,360 1.6800 1.281 1.266 1.281 1.296 1.296 2,592 1.2964 -0.60%
2013-09-27 0 1.670 1.660 1.680 1.650 1.680 523,309 867,157 1.6571 1.289 1.281 1.296 1.273 1.296 678,136 1.2787 0.00%
2013-09-26 0 1.670 1.650 1.680 1.630 1.690 308,333 513,230 1.6645 1.289 1.273 1.296 1.258 1.304 399,557 1.2845 1.83%
2013-09-25 0 1.640 1.640 1.650 1.630 1.640 278,336 455,075 1.6350 1.266 1.266 1.273 1.258 1.266 360,685 1.2617 -0.61%
2013-09-24 0 1.650 1.650 1.660 1.600 1.660 493,750 808,517 1.6375 1.273 1.273 1.281 1.235 1.281 639,832 1.2636 3.12%
2013-09-23 0 1.600 1.600 1.610 1.600 1.600 82,309 131,685 1.5999 1.235 1.235 1.242 1.235 1.235 106,661 1.2346 0.00%
2013-09-19 0 1.600 1.590 1.610 1.570 1.600 437,078 692,644 1.5847 1.235 1.227 1.242 1.212 1.235 566,393 1.2229 1.91%
2013-09-18 0 1.570 1.550 1.570 1.540 1.600 281,096 437,096 1.5550 1.212 1.196 1.212 1.188 1.235 364,262 1.2000 1.95%
2013-09-17 0 1.540 1.540 1.560 1.530 1.560 322,346 495,722 1.5379 1.188 1.188 1.204 1.181 1.204 417,716 1.1867 -1.28%
2013-09-16 0 1.560 1.540 1.580 1.510 1.560 131,845 201,813 1.5307 1.204 1.188 1.219 1.165 1.204 170,853 1.1812 1.96%
2013-09-13 0 1.530 1.530 1.540 1.530 1.530 39,864 60,936 1.5286 1.181 1.181 1.188 1.181 1.181 51,658 1.1796 0.00%
2013-09-12 0 1.530 1.530 1.540 1.530 1.530 23,577 36,025 1.5280 1.181 1.181 1.188 1.181 1.181 30,553 1.1791 0.00%
2013-09-11 0 1.530 1.530 1.540 1.530 1.530 75,739 115,828 1.5293 1.181 1.181 1.188 1.181 1.181 98,147 1.1801 -1.29%
2013-09-10 0 1.550 1.530 1.550 1.530 1.550 19,052 29,258 1.5357 1.196 1.181 1.196 1.181 1.196 24,689 1.1851 1.31%
2013-09-09 0 1.530 1.530 1.550 1.530 1.550 141,500 217,370 1.5362 1.181 1.181 1.196 1.181 1.196 183,365 1.1855 0.00%
2013-09-06 0 1.530 1.530 1.540 1.490 1.530 58,000 88,120 1.5193 1.181 1.181 1.188 1.150 1.181 75,160 1.1724 2.00%
2013-09-05 0 1.500 1.500 1.530 1.480 1.500 33,570 49,816 1.4839 1.158 1.158 1.181 1.142 1.158 43,502 1.1451 0.67%
2013-09-04 0 1.510 1.510 1.540 1.500 1.520 426,100 644,427 1.5124 1.150 1.150 1.173 1.142 1.157 559,579 1.1516 0.00%
2013-09-03 0 1.510 1.500 1.510 1.510 1.510 40,559 61,221 1.5094 1.150 1.142 1.150 1.150 1.150 53,264 1.1494 0.00%
2013-09-02 0 1.510 1.510 1.520 1.510 1.520 134,983 204,976 1.5185 1.150 1.150 1.157 1.150 1.157 177,267 1.1563 0.00%
2013-08-30 0 1.510 1.510 1.520 1.510 1.510 33,994 51,211 1.5065 1.150 1.150 1.157 1.150 1.150 44,643 1.1471 0.00%
2013-08-29 0 1.510 1.510 1.530 - - 0 0 - 1.150 1.150 1.165 - - 0 - 0.00%
2013-08-28 0 1.510 1.510 1.520 1.510 1.510 391,000 590,330 1.5098 1.150 1.150 1.157 1.150 1.150 513,483 1.1497 0.00%
2013-08-27 0 1.510 1.510 1.520 1.510 1.520 113,000 171,080 1.5140 1.150 1.150 1.157 1.150 1.157 148,398 1.1528 0.00%
2013-08-26 0 1.510 1.510 1.530 1.510 1.510 26,000 39,260 1.5100 1.150 1.150 1.165 1.150 1.150 34,145 1.1498 0.00%
2013-08-23 0 1.510 1.510 1.530 1.510 1.510 165,732 250,186 1.5096 1.150 1.150 1.165 1.150 1.150 217,649 1.1495 0.00%
2013-08-22 0 1.510 1.510 1.530 1.510 1.510 71,560 108,008 1.5093 1.150 1.150 1.165 1.150 1.150 93,977 1.1493 -0.66%
2013-08-21 0 1.520 1.520 1.540 1.520 1.520 56,000 85,120 1.5200 1.157 1.157 1.173 1.157 1.157 73,542 1.1574 0.00%
2013-08-20 0 1.520 1.520 1.540 1.500 1.530 910,115 1,391,571 1.5290 1.157 1.157 1.173 1.142 1.165 1,195,214 1.1643 -1.94%
2013-08-19 0 1.550 1.530 1.550 1.530 1.550 264,398 406,877 1.5389 1.180 1.165 1.180 1.165 1.180 347,222 1.1718 0.65%
2013-08-16 0 1.540 1.530 1.590 1.520 1.540 115,460 176,900 1.5321 1.173 1.165 1.211 1.157 1.173 151,629 1.1667 0.00%
2013-08-15 0 1.540 1.530 1.550 1.530 1.550 806,200 1,246,387 1.5460 1.173 1.165 1.180 1.165 1.180 1,058,747 1.1772 -0.65%
2013-08-13 0 1.550 1.550 1.570 1.550 1.560 226,280 351,460 1.5532 1.180 1.180 1.196 1.180 1.188 297,164 1.1827 0.00%
2013-08-12 0 1.550 1.550 1.570 1.550 1.560 100,577 156,331 1.5543 1.180 1.180 1.196 1.180 1.188 132,083 1.1836 1.31%
2013-08-09 0 1.530 1.510 1.550 1.500 1.530 54,115 82,732 1.5288 1.165 1.150 1.180 1.142 1.165 71,067 1.1641 0.00%
2013-08-08 0 1.530 1.530 1.550 1.520 1.530 133,535 203,991 1.5276 1.165 1.165 1.180 1.157 1.165 175,366 1.1632 0.66%
2013-08-07 0 1.520 1.520 1.530 1.520 1.550 123,635 189,532 1.5330 1.157 1.157 1.165 1.157 1.180 162,364 1.1673 -2.56%
2013-08-06 0 1.560 1.530 1.580 - - 0 0 - 1.188 1.165 1.203 - - 0 - 0.00%
2013-08-05 0 1.560 1.560 1.570 1.560 1.560 50,923 79,417 1.5596 1.188 1.188 1.196 1.188 1.188 66,875 1.1875 0.00%
2013-08-02 0 1.560 1.560 1.580 1.560 1.590 887,981 1,358,346 1.5297 1.188 1.188 1.203 1.188 1.211 1,166,147 1.1648 0.00%
2013-08-01 0 1.560 1.560 1.590 1.530 1.590 26,692 41,661 1.5608 1.188 1.188 1.211 1.165 1.211 35,053 1.1885 -2.50%
2013-07-31 0 1.600 1.570 1.610 1.540 1.610 80,436 126,961 1.5784 1.218 1.196 1.226 1.173 1.226 105,633 1.2019 0.00%
2013-07-30 0 1.600 1.600 1.620 1.600 1.600 254,212 406,650 1.5996 1.218 1.218 1.234 1.218 1.218 333,846 1.2181 0.00%
2013-07-29 0 1.600 1.600 1.630 1.600 1.610 78,634 126,155 1.6043 1.218 1.218 1.241 1.218 1.226 103,267 1.2216 -1.84%
2013-07-26 0 1.630 1.630 1.640 1.620 1.630 83,876 136,402 1.6262 1.241 1.241 1.249 1.234 1.241 110,151 1.2383 0.62%
2013-07-25 0 1.620 1.580 1.620 1.580 1.620 271,425 434,343 1.6002 1.234 1.203 1.234 1.203 1.234 356,451 1.2185 2.53%
2013-07-24 0 1.580 1.580 1.600 1.570 1.570 22,037 34,516 1.5663 1.203 1.203 1.218 1.196 1.196 28,940 1.1927 0.64%
2013-07-23 0 1.570 1.570 1.600 1.570 1.570 36,000 56,520 1.5700 1.196 1.196 1.218 1.196 1.196 47,277 1.1955 0.00%
2013-07-22 0 1.570 1.570 1.610 1.570 1.600 167,428 267,173 1.5957 1.196 1.196 1.226 1.196 1.218 219,876 1.2151 -1.26%
2013-07-19 0 1.590 1.560 1.600 1.560 1.590 190,000 298,560 1.5714 1.211 1.188 1.218 1.188 1.211 249,519 1.1965 0.63%
2013-07-18 0 1.580 1.560 1.590 1.580 1.580 2,115 3,334 1.5764 1.203 1.188 1.211 1.203 1.203 2,778 1.2003 0.00%
2013-07-17 0 1.580 1.560 1.590 1.560 1.580 40,338 63,137 1.5652 1.203 1.188 1.211 1.188 1.203 52,974 1.1918 0.00%
2013-07-16 0 1.580 1.560 1.590 1.560 1.590 198,212 311,500 1.5715 1.203 1.188 1.211 1.188 1.211 260,303 1.1967 -0.63%
2013-07-15 0 1.590 1.560 1.590 1.550 1.590 170,000 268,520 1.5795 1.211 1.188 1.211 1.180 1.211 223,254 1.2028 1.27%
2013-07-12 0 1.570 1.560 1.580 1.550 1.570 67,916 105,418 1.5522 1.196 1.188 1.203 1.180 1.196 89,191 1.1819 1.29%
2013-07-11 0 1.550 1.550 1.570 1.530 1.560 937,826 1,461,789 1.5587 1.180 1.180 1.196 1.165 1.188 1,231,606 1.1869 1.97%
2013-07-10 0 1.520 1.520 1.550 1.520 1.520 2,000 3,040 1.5200 1.157 1.157 1.180 1.157 1.157 2,627 1.1574 0.00%
2013-07-09 0 1.520 1.520 1.590 1.520 1.520 91,273 138,671 1.5193 1.157 1.157 1.211 1.157 1.157 119,865 1.1569 0.00%
2013-07-08 0 1.520 1.520 1.550 1.520 1.530 630,000 958,240 1.5210 1.157 1.157 1.180 1.157 1.165 827,351 1.1582 -2.56%
2013-07-05 0 1.560 1.550 1.560 1.530 1.560 85,701 133,017 1.5521 1.188 1.180 1.188 1.165 1.188 112,547 1.1819 1.96%
2013-07-04 0 1.530 1.520 1.560 1.520 1.530 608,000 924,280 1.5202 1.165 1.157 1.188 1.157 1.165 798,460 1.1576 0.66%
2013-07-03 0 1.520 1.520 1.560 1.520 1.520 30,000 45,600 1.5200 1.157 1.157 1.188 1.157 1.157 39,398 1.1574 -2.56%
2013-07-02 0 1.560 1.530 1.560 1.520 1.560 68,000 103,725 1.5254 1.188 1.165 1.188 1.157 1.188 89,301 1.1615 0.00%
2013-06-28 0 1.560 1.540 1.560 1.520 1.570 346,000 526,400 1.5214 1.188 1.173 1.188 1.157 1.196 454,387 1.1585 -0.64%
2013-06-27 0 1.570 1.530 1.570 - - 0 0 - 1.196 1.165 1.196 - - 0 - 0.00%
2013-06-26 0 1.570 1.550 1.570 1.530 1.580 72,692 112,850 1.5524 1.196 1.180 1.196 1.165 1.203 95,463 1.1821 1.29%
2013-06-25 0 1.550 1.530 1.560 1.550 1.550 22,000 34,100 1.5500 1.180 1.165 1.188 1.180 1.180 28,892 1.1803 0.00%
2013-06-24 0 1.550 1.550 1.560 1.500 1.560 1,578,040 2,423,410 1.5357 1.180 1.180 1.188 1.142 1.188 2,072,371 1.1694 0.00%
2013-06-21 0 1.550 1.550 1.570 1.540 1.590 456,577 707,857 1.5504 1.180 1.180 1.196 1.173 1.211 599,603 1.1805 -1.90%
2013-06-20 0 1.580 1.580 1.610 1.570 1.590 264,855 418,625 1.5806 1.203 1.203 1.226 1.196 1.211 347,823 1.2036 -1.86%
2013-06-19 0 1.610 1.580 1.610 1.570 1.620 286,115 453,197 1.5840 1.226 1.203 1.226 1.196 1.234 375,742 1.2061 0.62%
2013-06-18 0 1.600 1.580 1.600 1.600 1.600 102,000 163,200 1.6000 1.218 1.203 1.218 1.218 1.218 133,952 1.2183 1.27%
2013-06-17 0 1.580 1.580 1.600 1.570 1.580 202,855 319,039 1.5727 1.203 1.203 1.218 1.196 1.203 266,401 1.1976 0.00%
2013-06-14 0 1.580 1.580 1.590 1.560 1.580 872,565 1,376,495 1.5775 1.203 1.203 1.211 1.188 1.203 1,145,902 1.2012 0.64%
2013-06-13 0 1.570 1.570 1.590 1.560 1.600 1,955,414 3,099,269 1.5850 1.196 1.196 1.211 1.188 1.218 2,567,960 1.2069 -1.87%
2013-06-11 0 1.600 1.560 1.610 1.540 1.600 1,012,115 1,580,435 1.5615 1.218 1.188 1.226 1.173 1.218 1,329,166 1.1890 0.00%
2013-06-10 0 1.600 1.590 1.640 1.580 1.600 210,000 333,560 1.5884 1.218 1.211 1.249 1.203 1.218 275,784 1.2095 -0.62%
2013-06-07 0 1.610 1.600 1.610 1.600 1.640 436,000 707,600 1.6229 1.226 1.218 1.226 1.218 1.249 572,580 1.2358 -2.42%
2013-06-06 0 1.650 1.620 1.650 1.620 1.650 670,269 1,102,481 1.6448 1.256 1.234 1.256 1.234 1.256 880,235 1.2525 0.00%
2013-06-05 0 1.650 1.650 1.660 1.650 1.660 290,634 479,740 1.6507 1.256 1.256 1.264 1.256 1.264 381,677 1.2569 0.00%
2013-06-04 0 1.650 1.650 1.670 1.640 1.680 744,654 1,243,750 1.6702 1.256 1.256 1.272 1.249 1.279 977,922 1.2718 0.00%
2013-06-03 0 1.650 1.640 1.660 1.640 1.650 163,347 268,355 1.6429 1.256 1.249 1.264 1.249 1.256 214,516 1.2510 0.00%
2013-05-31 0 1.650 1.650 1.670 1.640 1.680 762,278 1,266,324 1.6612 1.256 1.256 1.272 1.249 1.279 1,001,066 1.2650 -1.20%
2013-05-30 0 1.670 1.660 1.670 1.630 1.680 281,789 469,362 1.6657 1.272 1.264 1.272 1.241 1.279 370,061 1.2683 -0.60%
2013-05-29 0 1.680 1.660 1.690 1.660 1.680 170,000 284,920 1.6760 1.279 1.264 1.287 1.264 1.279 223,254 1.2762 1.20%
2013-05-28 0 1.660 1.660 1.680 1.610 1.670 640,629 1,055,132 1.6470 1.264 1.264 1.279 1.226 1.272 841,310 1.2542 3.11%
2013-05-27 0 1.610 1.610 1.630 1.610 1.610 17,000 27,430 1.6135 1.226 1.226 1.241 1.226 1.226 22,325 1.2286 0.00%
2013-05-24 0 1.610 1.610 1.630 1.550 1.620 1,340,000 2,158,140 1.6106 1.226 1.226 1.241 1.180 1.234 1,759,763 1.2264 0.62%
2013-05-23 0 1.600 1.600 1.620 1.600 1.650 727,689 1,177,207 1.6177 1.218 1.218 1.234 1.218 1.256 955,642 1.2318 -2.44%
2013-05-22 0 1.640 1.620 1.640 1.610 1.640 620,000 1,004,760 1.6206 1.249 1.234 1.249 1.226 1.249 814,219 1.2340 0.61%
2013-05-21 0 1.630 1.630 1.640 1.610 1.630 757,102 1,226,567 1.6201 1.241 1.241 1.249 1.226 1.241 994,269 1.2336 0.62%
2013-05-20 0 1.620 1.620 1.640 1.610 1.640 279,886 454,632 1.6243 1.234 1.234 1.249 1.226 1.249 367,562 1.2369 0.00%
2013-05-16 0 1.620 1.620 1.640 1.590 1.640 889,601 1,446,610 1.6261 1.234 1.234 1.249 1.211 1.249 1,168,274 1.2382 0.00%
2013-05-15 0 1.620 1.600 1.620 1.570 1.630 937,384 1,513,111 1.6142 1.234 1.218 1.234 1.196 1.241 1,231,025 1.2291 3.18%
2013-05-14 0 1.570 1.570 1.600 1.570 1.580 252,494 396,385 1.5699 1.196 1.196 1.218 1.196 1.203 331,589 1.1954 0.00%
2013-05-13 0 1.570 1.570 1.600 1.570 1.600 184,999 290,838 1.5721 1.196 1.196 1.218 1.196 1.218 242,951 1.1971 0.00%
2013-05-10 0 1.570 1.570 1.590 1.560 1.570 152,896 239,173 1.5643 1.196 1.196 1.211 1.188 1.196 200,792 1.1912 -0.63%
2013-05-09 0 1.580 1.580 1.610 1.580 1.600 94,000 149,760 1.5932 1.203 1.203 1.226 1.203 1.218 123,446 1.2132 -1.25%
2013-05-08 0 1.600 1.590 1.600 1.570 1.600 505,152 801,891 1.5874 1.218 1.211 1.218 1.196 1.218 663,394 1.2088 0.63%
2013-05-07 0 1.590 1.590 1.600 1.590 1.600 375,110 598,691 1.5960 1.211 1.211 1.218 1.211 1.218 492,616 1.2153 -0.62%
2013-05-06 0 1.600 1.590 1.600 1.580 1.610 1,250,283 1,989,861 1.5915 1.218 1.211 1.218 1.203 1.226 1,641,942 1.2119 -0.62%
2013-05-03 0 1.610 1.600 1.610 1.570 1.620 2,559,660 4,092,385 1.5988 1.226 1.218 1.226 1.196 1.234 3,361,490 1.2174 3.21%
2013-05-02 0 1.560 1.560 1.590 1.520 1.590 557,473 877,591 1.5742 1.188 1.188 1.211 1.157 1.211 732,105 1.1987 2.63%
2013-04-30 0 1.520 1.520 1.540 1.500 1.530 138,269 209,900 1.5181 1.157 1.157 1.173 1.142 1.165 181,583 1.1559 0.00%
2013-04-29 0 1.520 1.520 1.540 1.520 1.520 127,692 194,024 1.5195 1.157 1.157 1.173 1.157 1.157 167,692 1.1570 -1.30%
2013-04-26 0 1.540 1.520 1.540 1.500 1.550 780,900 1,199,822 1.5365 1.173 1.157 1.173 1.142 1.180 1,025,522 1.1700 3.36%
2013-04-25 0 1.490 1.490 1.510 1.480 1.500 129,386 193,283 1.4938 1.135 1.135 1.150 1.127 1.142 169,917 1.1375 0.68%
2013-04-24 0 1.480 1.480 1.500 1.470 1.500 372,367 554,735 1.4898 1.127 1.127 1.142 1.119 1.142 489,013 1.1344 -1.33%
2013-04-23 0 1.500 1.490 1.510 1.490 1.540 96,846 145,035 1.4976 1.142 1.135 1.150 1.135 1.173 127,184 1.1404 0.00%
2013-04-22 0 1.500 1.500 1.530 1.490 1.520 261,173 394,784 1.5116 1.142 1.142 1.165 1.135 1.157 342,987 1.1510 0.67%
2013-04-19 0 1.490 1.490 1.500 1.490 1.510 248,000 371,660 1.4986 1.135 1.135 1.142 1.135 1.150 325,688 1.1412 -0.67%
2013-04-18 0 1.500 1.500 1.510 1.490 1.520 535,566 807,677 1.5081 1.142 1.142 1.150 1.135 1.157 703,335 1.1484 -1.96%
2013-04-17 0 1.530 1.530 1.540 1.510 1.540 242,115 370,509 1.5303 1.165 1.165 1.173 1.150 1.173 317,959 1.1653 0.00%
2013-04-16 0 1.530 1.530 1.540 1.510 1.540 142,000 217,260 1.5300 1.165 1.165 1.173 1.150 1.173 186,482 1.1650 0.00%
2013-04-15 0 1.530 1.530 1.550 1.530 1.540 100,501 154,609 1.5384 1.165 1.165 1.180 1.165 1.173 131,984 1.1714 -1.29%
2013-04-12 0 1.550 1.550 1.560 1.530 1.580 340,271 525,746 1.5451 1.180 1.180 1.188 1.165 1.203 446,863 1.1765 0.00%
2013-04-11 0 1.550 1.550 1.580 1.550 1.600 2,104,125 3,321,482 1.5786 1.180 1.180 1.203 1.180 1.218 2,763,255 1.2020 0.00%
2013-04-10 0 1.550 1.540 1.550 1.530 1.550 238,634 366,271 1.5349 1.180 1.173 1.180 1.165 1.180 313,388 1.1687 0.65%
2013-04-09 0 1.540 1.540 1.560 1.530 1.580 681,177 1,059,855 1.5559 1.173 1.173 1.188 1.165 1.203 894,560 1.1848 0.65%
2013-04-08 0 1.530 1.530 1.550 1.520 1.540 334,625 513,117 1.5334 1.165 1.165 1.180 1.157 1.173 439,448 1.1676 0.00%
2013-04-05 0 1.530 1.510 1.530 1.540 1.590 627,423 977,562 1.5581 1.165 1.150 1.165 1.173 1.211 823,967 1.1864 -0.65%
2013-04-03 0 1.540 1.540 1.550 1.510 1.550 1,996,694 3,082,334 1.5437 1.173 1.173 1.180 1.150 1.180 2,622,171 1.1755 2.67%
2013-04-02 0 1.500 1.500 1.510 1.450 1.510 1,137,127 1,703,366 1.4980 1.142 1.142 1.150 1.104 1.150 1,493,339 1.1406 2.04%
2013-03-28 0 1.470 1.470 1.480 1.450 1.480 389,496 571,017 1.4660 1.119 1.119 1.127 1.104 1.127 511,508 1.1163 0.68%
2013-03-27 0 1.460 1.460 1.470 1.460 1.460 128,000 186,880 1.4600 1.112 1.112 1.119 1.112 1.112 168,097 1.1117 0.00%
2013-03-26 0 1.460 1.460 1.470 1.460 1.460 159,500 232,810 1.4596 1.112 1.112 1.119 1.112 1.112 209,464 1.1115 -0.68%
2013-03-25 0 1.470 1.470 1.480 1.460 1.490 352,586 520,327 1.4757 1.119 1.119 1.127 1.112 1.135 463,036 1.1237 0.68%
2013-03-22 0 1.460 1.460 1.470 1.450 1.460 176,000 256,720 1.4586 1.112 1.112 1.119 1.104 1.112 231,133 1.1107 1.39%
2013-03-21 0 1.440 1.430 1.450 1.430 1.450 314,269 452,973 1.4414 1.097 1.089 1.104 1.089 1.104 412,716 1.0975 0.00%
2013-03-20 0 1.440 1.440 1.460 1.410 1.450 378,576 545,508 1.4409 1.097 1.097 1.112 1.074 1.104 497,167 1.0972 2.13%
2013-03-19 0 1.410 1.400 1.420 1.380 1.430 780,000 1,094,660 1.4034 1.074 1.066 1.081 1.051 1.089 1,024,340 1.0686 1.44%
2013-03-18 0 1.390 1.390 1.420 1.390 1.430 1,308,433 1,839,286 1.4057 1.058 1.058 1.081 1.058 1.089 1,718,308 1.0704 -3.47%
2013-03-15 0 1.440 1.440 1.480 1.420 1.500 6,202,571 9,095,138 1.4663 1.097 1.097 1.127 1.081 1.142 8,145,566 1.1166 -0.69%
2013-03-14 0 1.450 1.450 1.470 1.420 1.460 414,325 596,907 1.4407 1.104 1.104 1.119 1.081 1.112 544,115 1.0970 1.40%
2013-03-13 0 1.430 1.430 1.450 1.420 1.450 426,000 610,460 1.4330 1.089 1.089 1.104 1.081 1.104 559,447 1.0912 -1.38%
2013-03-12 0 1.450 1.450 1.460 1.440 1.460 709,261 1,027,533 1.4487 1.104 1.104 1.112 1.097 1.112 931,442 1.1032 0.69%
2013-03-11 0 1.440 1.430 1.460 1.430 1.450 97,193 140,125 1.4417 1.097 1.089 1.112 1.089 1.104 127,639 1.0978 -0.69%
2013-03-08 0 1.450 1.450 1.470 1.430 1.470 479,115 698,623 1.4582 1.104 1.104 1.119 1.089 1.119 629,201 1.1103 0.00%
2013-03-07 0 1.450 1.430 1.460 1.420 1.450 267,251 385,490 1.4424 1.104 1.089 1.112 1.081 1.104 350,969 1.0984 0.69%
2013-03-06 0 1.440 1.440 1.460 1.420 1.450 257,329 370,927 1.4415 1.097 1.097 1.112 1.081 1.104 337,939 1.0976 0.70%
2013-03-05 0 1.430 1.430 1.450 1.390 1.450 357,077 502,321 1.4068 1.089 1.089 1.104 1.058 1.104 468,934 1.0712 0.00%
2013-03-04 0 1.430 1.430 1.450 1.400 1.460 487,541 701,889 1.4397 1.089 1.089 1.104 1.066 1.112 640,266 1.0962 -1.38%
2013-03-01 0 1.450 1.430 1.460 1.430 1.450 128,999 186,098 1.4426 1.104 1.089 1.112 1.089 1.104 169,409 1.0985 0.00%
2013-02-28 0 1.450 1.440 1.460 1.420 1.450 2,847,798 4,122,275 1.4475 1.104 1.097 1.112 1.081 1.104 3,739,889 1.1022 0.00%
2013-02-27 0 1.450 1.420 1.450 1.400 1.450 539,928 764,626 1.4162 1.104 1.081 1.104 1.066 1.104 709,064 1.0784 3.57%
2013-02-26 0 1.400 1.390 1.430 1.390 1.440 1,056,577 1,506,822 1.4261 1.066 1.058 1.089 1.058 1.097 1,387,556 1.0860 -3.45%
2013-02-25 0 1.450 1.450 1.480 1.400 1.450 1,984,788 2,839,789 1.4308 1.104 1.104 1.127 1.066 1.104 2,606,535 1.0895 1.40%
2013-02-22 0 1.430 1.400 1.450 1.380 1.430 625,413 879,633 1.4065 1.089 1.066 1.104 1.051 1.089 821,328 1.0710 -2.05%
2013-02-21 0 1.460 1.430 1.460 1.430 1.460 357,576 520,386 1.4553 1.112 1.089 1.112 1.089 1.112 469,589 1.1082 -0.68%
2013-02-20 0 1.470 1.470 1.490 1.470 1.500 735,712 1,088,965 1.4802 1.119 1.119 1.135 1.119 1.142 966,178 1.1271 -0.68%
2013-02-19 0 1.480 1.470 1.500 1.470 1.480 311,899 461,175 1.4786 1.127 1.119 1.142 1.119 1.127 409,603 1.1259 0.00%
2013-02-18 0 1.480 1.470 1.490 1.480 1.480 634,000 938,320 1.4800 1.127 1.119 1.135 1.127 1.127 832,605 1.1270 0.68%
2013-02-15 0 1.470 1.470 1.490 1.450 1.470 160,577 235,185 1.4646 1.119 1.119 1.135 1.104 1.119 210,879 1.1153 0.68%
2013-02-14 0 1.460 1.460 1.480 1.450 1.470 176,300 258,391 1.4656 1.112 1.112 1.127 1.104 1.119 231,527 1.1160 0.00%
2013-02-08 0 1.460 1.460 1.490 1.430 1.460 110,000 159,080 1.4462 1.112 1.112 1.135 1.089 1.112 144,458 1.1012 0.00%
2013-02-07 0 1.460 1.460 1.470 1.450 1.480 322,904 473,502 1.4664 1.112 1.112 1.119 1.104 1.127 424,056 1.1166 -2.67%
2013-02-06 0 1.500 1.480 1.500 1.470 1.500 449,578 671,552 1.4937 1.142 1.127 1.142 1.119 1.142 590,411 1.1374 1.35%
2013-02-05 0 1.480 1.470 1.490 1.460 1.480 410,346 601,834 1.4667 1.127 1.119 1.135 1.112 1.127 538,889 1.1168 -0.67%
2013-02-04 0 1.490 1.490 1.500 1.490 1.510 507,344 760,163 1.4983 1.135 1.135 1.142 1.135 1.150 666,273 1.1409 -1.32%
2013-02-01 0 1.510 1.500 1.510 1.450 1.520 886,192 1,335,933 1.5075 1.150 1.142 1.150 1.104 1.157 1,163,797 1.1479 4.14%
2013-01-31 0 1.450 1.450 1.480 1.440 1.490 248,330 361,042 1.4539 1.104 1.104 1.127 1.097 1.135 326,121 1.1071 -2.68%
2013-01-30 0 1.490 1.460 1.490 1.430 1.490 1,273,456 1,868,813 1.4675 1.135 1.112 1.135 1.089 1.135 1,672,374 1.1175 4.20%
2013-01-29 0 1.430 1.430 1.440 1.430 1.440 690,021 988,054 1.4319 1.089 1.089 1.097 1.089 1.097 906,174 1.0904 -0.69%
2013-01-28 0 1.440 1.420 1.440 1.410 1.450 777,364 1,113,913 1.4329 1.097 1.081 1.097 1.074 1.104 1,020,878 1.0911 2.86%
2013-01-25 0 1.400 1.410 1.420 1.390 1.410 1,629,218 2,282,409 1.4009 1.066 1.074 1.081 1.058 1.074 2,139,581 1.0668 -0.71%
2013-01-24 0 1.410 1.410 1.420 1.380 1.420 1,210,115 1,701,895 1.4064 1.074 1.074 1.081 1.051 1.081 1,589,191 1.0709 0.00%
2013-01-23 0 1.410 1.410 1.420 1.410 1.440 642,836 916,478 1.4257 1.074 1.074 1.081 1.074 1.097 844,208 1.0856 -0.70%
2013-01-22 0 1.420 1.420 1.430 1.420 1.440 565,515 808,435 1.4296 1.081 1.081 1.089 1.081 1.097 742,666 1.0886 0.00%
2013-01-21 0 1.420 1.410 1.430 1.410 1.420 188,057 266,405 1.4166 1.081 1.074 1.089 1.074 1.081 246,967 1.0787 0.71%
2013-01-18 0 1.410 1.410 1.420 1.400 1.430 276,526 391,590 1.4161 1.074 1.074 1.081 1.066 1.089 363,150 1.0783 0.00%
2013-01-17 0 1.410 1.400 1.410 1.400 1.420 318,250 448,826 1.4103 1.074 1.066 1.074 1.066 1.081 417,944 1.0739 0.00%
2013-01-16 0 1.410 1.390 1.420 1.390 1.410 208,000 290,160 1.3950 1.074 1.058 1.081 1.058 1.074 273,157 1.0622 0.71%
2013-01-15 0 1.400 1.400 1.420 1.390 1.420 454,803 638,302 1.4035 1.066 1.066 1.081 1.058 1.081 597,273 1.0687 -1.41%
2013-01-14 0 1.420 1.410 1.420 1.390 1.420 445,057 626,608 1.4079 1.081 1.074 1.081 1.058 1.081 584,474 1.0721 3.65%
2013-01-11 0 1.370 1.370 1.380 1.370 1.400 425,732 590,852 1.3878 1.043 1.043 1.051 1.043 1.066 559,095 1.0568 -2.84%
2013-01-10 0 1.410 1.390 1.420 1.390 1.420 627,017 881,444 1.4058 1.074 1.058 1.081 1.058 1.081 823,434 1.0704 1.44%
2013-01-09 0 1.390 1.390 1.400 1.370 1.400 680,630 941,013 1.3826 1.058 1.058 1.066 1.043 1.066 893,842 1.0528 0.72%
2013-01-08 0 1.380 1.380 1.390 1.350 1.460 1,710,928 2,408,914 1.4080 1.051 1.051 1.058 1.028 1.112 2,246,887 1.0721 0.73%
2013-01-07 0 1.370 1.360 1.370 1.310 1.370 635,433 846,991 1.3329 1.043 1.036 1.043 0.998 1.043 834,486 1.0150 3.01%
2013-01-04 0 1.330 1.320 1.340 1.320 1.340 324,114 430,547 1.3284 1.013 1.005 1.020 1.005 1.020 425,645 1.0115 0.00%
2013-01-03 0 1.330 1.330 1.350 1.300 1.350 696,999 928,572 1.3322 1.013 1.013 1.028 0.990 1.028 915,338 1.0145 2.31%
2013-01-02 0 1.300 1.300 1.320 1.280 1.310 719,474 933,628 1.2977 0.990 0.990 1.005 0.975 0.998 944,854 0.9881 1.56%
2012-12-31 0 1.280 1.280 1.290 1.280 1.300 126,000 162,300 1.2881 0.975 0.975 0.982 0.975 0.990 165,470 0.9808 -0.78%
2012-12-28 0 1.290 1.300 1.310 1.280 1.300 328,788 423,812 1.2890 0.982 0.990 0.998 0.975 0.990 431,783 0.9815 0.00%
2012-12-27 0 1.290 1.280 1.290 1.290 1.290 201,457 259,680 1.2890 0.982 0.975 0.982 0.982 0.982 264,565 0.9815 0.00%
2012-12-24 0 1.290 1.290 1.300 1.290 1.290 151,192 194,974 1.2896 0.982 0.982 0.990 0.982 0.982 198,554 0.9820 0.78%
2012-12-21 0 1.280 1.280 1.290 1.280 1.290 188,539 241,746 1.2822 0.975 0.975 0.982 0.975 0.982 247,600 0.9764 -0.78%
2012-12-20 0 1.290 1.290 1.300 1.270 1.290 30,211 38,623 1.2784 0.982 0.982 0.990 0.967 0.982 39,675 0.9735 0.00%
2012-12-19 0 1.290 1.290 1.300 1.280 1.310 199,941 258,129 1.2910 0.982 0.982 0.990 0.975 0.998 262,574 0.9831 0.00%
2012-12-18 0 1.290 1.290 1.310 1.280 1.300 105,008 135,099 1.2866 0.982 0.982 0.998 0.975 0.990 137,902 0.9797 0.00%
2012-12-17 0 1.290 1.280 1.300 1.280 1.300 137,120 177,200 1.2923 0.982 0.975 0.990 0.975 0.990 180,074 0.9840 0.00%
2012-12-14 0 1.290 1.290 1.300 1.290 1.300 137,057 177,071 1.2920 0.982 0.982 0.990 0.982 0.990 179,991 0.9838 0.00%
2012-12-13 0 1.290 1.290 1.310 1.290 1.310 94,960 123,398 1.2995 0.982 0.982 0.998 0.982 0.998 124,707 0.9895 -1.53%
2012-12-12 0 1.310 1.300 1.320 1.290 1.310 394,739 513,088 1.2998 0.998 0.990 1.005 0.982 0.998 518,393 0.9898 1.55%
2012-12-11 0 1.290 1.280 1.290 1.270 1.290 235,864 302,412 1.2821 0.982 0.975 0.982 0.967 0.982 309,750 0.9763 0.00%
2012-12-10 0 1.290 1.290 1.300 1.280 1.320 612,037 790,360 1.2914 0.982 0.982 0.990 0.975 1.005 803,761 0.9833 2.38%
2012-12-07 0 1.260 1.260 1.280 1.260 1.270 85,172 107,433 1.2614 0.959 0.959 0.975 0.959 0.967 111,853 0.9605 -0.79%
2012-12-06 0 1.270 1.270 1.290 1.250 1.300 820,748 1,050,012 1.2793 0.967 0.967 0.982 0.952 0.990 1,077,853 0.9742 0.79%
2012-12-05 0 1.260 1.260 1.270 1.230 1.260 850,123 1,058,406 1.2450 0.959 0.959 0.967 0.937 0.959 1,116,429 0.9480 0.80%
2012-12-04 0 1.250 1.250 1.260 1.230 1.260 715,269 889,382 1.2434 0.952 0.952 0.959 0.937 0.959 939,332 0.9468 0.00%
2012-12-03 0 1.250 1.250 1.260 1.240 1.270 500,163 627,989 1.2556 0.952 0.952 0.959 0.944 0.967 656,842 0.9561 -2.34%
2012-11-30 0 1.280 1.200 1.250 1.200 1.320 7,231,443 9,208,042 1.2733 0.975 0.914 0.952 0.914 1.005 9,496,738 0.9696 2.40%
2012-11-29 0 1.250 1.250 1.260 1.240 1.280 2,214,226 2,776,783 1.2541 0.952 0.952 0.959 0.944 0.975 2,907,846 0.9549 -0.79%
2012-11-28 0 1.260 1.260 1.270 1.250 1.280 394,453 498,082 1.2627 0.959 0.959 0.967 0.952 0.975 518,018 0.9615 0.00%
2012-11-27 0 1.260 1.250 1.280 1.250 1.270 700,327 883,884 1.2621 0.959 0.952 0.975 0.952 0.967 919,709 0.9610 -0.79%
2012-11-26 0 1.270 1.270 1.280 1.250 1.280 776,300 984,809 1.2686 0.967 0.967 0.975 0.952 0.975 1,019,481 0.9660 -1.55%
2012-11-23 0 1.290 1.290 1.320 1.280 1.280 7,190 9,167 1.2750 0.982 0.982 1.005 0.975 0.975 9,442 0.9708 0.00%
2012-11-22 0 1.290 1.280 1.290 1.270 1.290 47,499 60,793 1.2799 0.982 0.975 0.982 0.967 0.982 62,378 0.9746 0.78%
2012-11-21 0 1.280 1.280 1.300 1.280 1.280 72,000 92,160 1.2800 0.975 0.975 0.990 0.975 0.975 94,554 0.9747 -0.78%
2012-11-20 0 1.290 1.280 1.330 1.290 1.300 55,012 70,884 1.2885 0.982 0.975 1.013 0.982 0.990 72,245 0.9812 0.78%
2012-11-19 0 1.280 1.280 1.330 1.270 1.300 292,000 376,240 1.2885 0.975 0.975 1.013 0.967 0.990 383,471 0.9811 0.79%
2012-11-16 0 1.270 1.270 1.330 1.260 1.310 64,251 83,581 1.3009 0.967 0.967 1.013 0.959 0.998 84,378 0.9906 -4.51%
2012-11-15 0 1.330 1.300 1.340 1.300 1.340 224,519 295,619 1.3167 1.013 0.990 1.020 0.990 1.020 294,851 1.0026 2.31%
2012-11-14 0 1.300 1.300 1.350 1.300 1.350 176,595 235,989 1.3363 0.990 0.990 1.028 0.990 1.028 231,915 1.0176 1.56%
2012-11-13 0 1.280 1.280 1.320 - - 480 609 1.2688 0.975 0.975 1.005 - - 630 0.9661 0.79%
2012-11-12 0 1.270 1.270 1.330 1.250 1.270 118,423 149,536 1.2627 0.967 0.967 1.013 0.952 0.967 155,520 0.9615 -2.31%
2012-11-09 0 1.300 1.280 1.300 1.260 1.370 74,000 94,860 1.2819 0.990 0.975 0.990 0.959 1.043 97,181 0.9761 1.56%
2012-11-08 0 1.280 1.270 1.280 1.250 1.280 94,231 119,584 1.2691 0.975 0.967 0.975 0.952 0.975 123,749 0.9663 0.79%
2012-11-07 0 1.270 1.270 1.300 1.270 1.290 462,577 591,969 1.2797 0.967 0.967 0.990 0.967 0.982 607,482 0.9745 -1.55%
2012-11-06 0 1.290 1.290 1.310 1.280 1.320 449,061 580,815 1.2934 0.982 0.982 0.998 0.975 1.005 589,732 0.9849 -2.27%
2012-11-05 0 1.320 1.280 1.320 1.320 1.320 119,965 158,275 1.3193 1.005 0.975 1.005 1.005 1.005 157,545 1.0046 -0.75%
2012-11-02 0 1.330 1.330 1.340 1.310 1.340 216,846 289,199 1.3337 1.013 1.013 1.020 0.998 1.020 284,774 1.0155 2.31%
2012-11-01 0 1.300 1.300 1.330 - - 1,634 2,066 1.2644 0.990 0.990 1.013 - - 2,146 0.9628 0.00%
2012-10-31 0 1.300 1.300 1.310 1.280 1.320 149,231 195,821 1.3122 0.990 0.990 0.998 0.975 1.005 195,979 0.9992 -1.52%
2012-10-30 0 1.320 1.320 1.330 1.320 1.320 92,276 121,785 1.3198 1.005 1.005 1.013 1.005 1.005 121,182 1.0050 0.00%
2012-10-29 0 1.320 1.280 1.320 1.280 1.320 410,500 531,130 1.2939 1.005 0.975 1.005 0.975 1.005 539,092 0.9852 -0.75%
2012-10-26 0 1.330 1.330 1.350 1.320 1.380 268,000 360,380 1.3447 1.013 1.013 1.028 1.005 1.051 351,953 1.0239 -2.21%
2012-10-25 0 1.360 1.340 1.360 1.350 1.390 145,254 197,998 1.3631 1.036 1.020 1.036 1.028 1.058 190,756 1.0380 -1.45%
2012-10-24 0 1.380 1.370 1.380 1.320 1.450 690,760 965,568 1.3978 1.051 1.043 1.051 1.005 1.104 907,145 1.0644 -4.83%
2012-10-22 0 1.450 1.420 1.450 1.420 1.460 198,345 287,185 1.4479 1.104 1.081 1.104 1.081 1.112 260,478 1.1025 0.00%
2012-10-19 0 1.450 1.450 1.460 1.430 1.460 337,426 489,300 1.4501 1.104 1.104 1.112 1.089 1.112 443,127 1.1042 -0.68%
2012-10-18 0 1.460 1.450 1.460 1.420 1.460 462,572 671,767 1.4522 1.112 1.104 1.112 1.081 1.112 607,476 1.1058 2.82%
2012-10-17 0 1.420 1.420 1.440 1.420 1.430 17,533 24,922 1.4214 1.081 1.081 1.097 1.081 1.089 23,025 1.0824 -0.70%
2012-10-16 0 1.430 1.420 1.440 1.420 1.430 66,508 95,003 1.4284 1.089 1.081 1.097 1.081 1.089 87,342 1.0877 -0.69%
2012-10-15 0 1.440 1.420 1.440 1.420 1.460 94,539 136,194 1.4406 1.097 1.081 1.097 1.081 1.112 124,154 1.0970 0.70%
2012-10-12 0 1.430 1.440 1.450 1.420 1.450 702,897 1,010,535 1.4377 1.089 1.097 1.104 1.081 1.104 923,084 1.0947 0.70%
2012-10-11 0 1.420 1.420 1.430 1.420 1.440 233,438 332,704 1.4252 1.081 1.081 1.089 1.081 1.097 306,564 1.0853 -1.39%
2012-10-10 0 1.440 1.420 1.440 1.400 1.460 751,920 1,084,317 1.4421 1.097 1.081 1.097 1.066 1.112 987,464 1.0981 2.13%
2012-10-09 0 1.410 1.410 1.420 1.390 1.410 837,153 1,170,526 1.3982 1.074 1.074 1.081 1.058 1.074 1,099,396 1.0647 1.44%
2012-10-08 0 1.390 1.380 1.390 1.370 1.390 414,134 572,768 1.3830 1.058 1.051 1.058 1.043 1.058 543,864 1.0531 0.00%
2012-10-05 0 1.390 1.390 1.400 1.340 1.400 1,225,269 1,695,484 1.3838 1.058 1.058 1.066 1.020 1.066 1,609,092 1.0537 2.96%
2012-10-04 0 1.350 1.350 1.360 1.350 1.370 329,135 446,887 1.3578 1.028 1.028 1.036 1.028 1.043 432,239 1.0339 -0.74%
2012-10-03 0 1.360 1.350 1.360 1.350 1.380 561,827 767,267 1.3657 1.036 1.028 1.036 1.028 1.051 737,823 1.0399 0.74%
2012-09-28 0 1.350 1.340 1.360 1.340 1.360 516,404 693,217 1.3424 1.028 1.020 1.036 1.020 1.036 678,171 1.0222 0.75%
2012-09-27 0 1.340 1.340 1.350 1.340 1.340 559,500 749,685 1.3399 1.020 1.020 1.028 1.020 1.020 734,767 1.0203 0.00%
2012-09-26 0 1.340 1.330 1.350 1.320 1.340 194,106 258,171 1.3301 1.020 1.013 1.028 1.005 1.020 254,911 1.0128 -1.47%
2012-09-25 0 1.360 1.350 1.360 1.340 1.360 965,018 1,300,346 1.3475 1.036 1.028 1.036 1.020 1.036 1,267,316 1.0261 0.74%
2012-09-24 0 1.350 1.350 1.360 1.330 1.350 901,154 1,211,157 1.3440 1.028 1.028 1.036 1.013 1.028 1,183,446 1.0234 2.27%
2012-09-21 0 1.320 1.320 1.340 1.270 1.340 2,233,480 2,934,368 1.3138 1.005 1.005 1.020 0.967 1.020 2,933,132 1.0004 4.76%
2012-09-20 0 1.260 1.260 1.270 1.260 1.270 2,593,717 3,269,474 1.2605 0.959 0.959 0.967 0.959 0.967 3,406,215 0.9599 -0.79%
2012-09-19 0 1.270 1.270 1.280 1.210 1.310 3,444,176 4,377,090 1.2709 0.967 0.967 0.975 0.921 0.998 4,523,086 0.9677 5.83%
2012-09-18 0 1.200 1.180 1.200 1.160 1.200 1,675,844 1,982,424 1.1829 0.914 0.899 0.914 0.883 0.914 2,200,813 0.9008 2.56%
2012-09-17 0 1.170 1.160 1.170 1.170 1.190 1,228,000 1,448,140 1.1793 0.891 0.883 0.891 0.891 0.906 1,612,679 0.8980 -0.85%
2012-09-14 0 1.180 1.170 1.180 1.170 1.190 734,393 866,549 1.1800 0.899 0.891 0.899 0.891 0.906 964,446 0.8985 1.72%
2012-09-13 0 1.160 1.150 1.170 1.160 1.180 360,211 419,940 1.1658 0.883 0.876 0.891 0.883 0.899 473,049 0.8877 -0.85%
2012-09-12 0 1.170 1.170 1.190 1.170 1.170 46,000 53,820 1.1700 0.891 0.891 0.906 0.891 0.891 60,410 0.8909 0.00%
2012-09-11 0 1.170 1.170 1.180 1.160 1.180 321,537 375,044 1.1664 0.891 0.891 0.899 0.883 0.899 422,261 0.8882 -2.50%
2012-09-10 0 1.200 1.180 1.200 1.210 1.220 12,000 14,540 1.2117 0.914 0.899 0.914 0.921 0.929 15,759 0.9226 -1.64%
2012-09-07 0 1.220 1.200 1.220 1.190 1.220 521,674 631,288 1.2101 0.929 0.914 0.929 0.906 0.929 685,092 0.9215 3.39%
2012-09-06 0 1.180 1.190 1.200 1.160 1.210 340,220 403,914 1.1872 0.899 0.906 0.914 0.883 0.921 446,796 0.9040 -2.48%
2012-09-05 0 1.210 1.200 1.220 1.180 1.220 242,306 294,526 1.2155 0.921 0.914 0.929 0.899 0.929 318,210 0.9256 -0.82%
2012-09-04 0 1.220 1.200 1.220 1.200 1.220 332,807 403,784 1.2133 0.929 0.914 0.929 0.914 0.929 437,061 0.9239 0.00%
2012-09-03 0 1.220 1.220 1.230 1.220 1.220 313,892 382,870 1.2198 0.929 0.929 0.937 0.929 0.929 412,221 0.9288 0.83%
2012-08-31 0 1.210 1.200 1.210 1.200 1.230 464,434 565,372 1.2173 0.921 0.914 0.921 0.914 0.937 609,921 0.9270 -0.82%
2012-08-30 0 1.220 1.200 1.220 1.200 1.230 420,557 514,151 1.2225 0.929 0.914 0.929 0.914 0.937 552,299 0.9309 -0.81%
2012-08-29 0 1.230 1.230 1.240 1.220 1.250 1,486,645 1,838,360 1.2366 0.937 0.937 0.944 0.929 0.952 1,952,346 0.9416 0.82%
2012-08-28 0 1.220 1.210 1.220 1.200 1.230 899,199 1,093,488 1.2161 0.929 0.921 0.929 0.914 0.937 1,180,879 0.9260 0.83%
2012-08-27 0 1.210 1.210 1.220 1.170 1.210 1,387,721 1,648,052 1.1876 0.921 0.921 0.929 0.891 0.921 1,822,433 0.9043 4.31%
2012-08-24 0 1.160 1.150 1.160 1.150 1.160 671,557 777,658 1.1580 0.883 0.876 0.883 0.876 0.883 881,926 0.8818 0.00%
2012-08-23 0 1.160 1.160 1.170 1.150 1.170 505,123 586,018 1.1601 0.883 0.883 0.891 0.876 0.891 663,356 0.8834 0.87%
2012-08-22 0 1.150 1.120 1.150 1.130 1.160 839,865 964,857 1.1488 0.876 0.853 0.876 0.860 0.883 1,102,958 0.8748 0.88%
2012-08-21 0 1.140 1.110 1.140 1.090 1.140 423,288 471,252 1.1133 0.868 0.845 0.868 0.830 0.868 555,886 0.8477 4.59%
2012-08-20 0 1.090 1.080 1.090 1.060 1.090 356,000 384,920 1.0812 0.830 0.822 0.830 0.807 0.830 467,519 0.8233 0.00%
2012-08-17 0 1.090 1.070 1.090 1.080 1.110 916,887 1,000,880 1.0916 0.830 0.815 0.830 0.822 0.845 1,204,108 0.8312 -2.68%
2012-08-16 0 1.120 1.120 1.140 1.110 1.120 1,422,577 1,593,248 1.1200 0.853 0.853 0.868 0.845 0.853 1,868,208 0.8528 0.00%
2012-08-15 0 1.120 1.120 1.130 1.110 1.130 1,006,000 1,125,560 1.1188 0.853 0.853 0.860 0.845 0.860 1,321,136 0.8520 0.00%
2012-08-14 0 1.120 1.120 1.150 1.110 1.120 160,150 179,263 1.1193 0.853 0.853 0.876 0.845 0.853 210,318 0.8523 -1.75%
2012-08-13 0 1.140 1.120 1.150 1.110 1.140 237,115 265,584 1.1201 0.868 0.853 0.876 0.845 0.868 311,393 0.8529 1.79%
2012-08-10 0 1.120 1.120 1.140 1.120 1.130 419,500 473,695 1.1292 0.853 0.853 0.868 0.853 0.860 550,911 0.8598 -2.61%
2012-08-09 0 1.150 1.140 1.150 1.150 1.150 228,000 262,200 1.1500 0.876 0.868 0.876 0.876 0.876 299,422 0.8757 0.00%
2012-08-08 0 1.150 1.130 1.150 1.130 1.160 526,115 601,387 1.1431 0.876 0.860 0.876 0.860 0.883 690,924 0.8704 -1.71%
2012-08-07 0 1.170 1.170 1.180 1.160 1.170 127,144 148,607 1.1688 0.891 0.891 0.899 0.883 0.891 166,973 0.8900 -1.68%
2012-08-06 0 1.190 1.160 1.190 - - 0 0 - 0.906 0.883 0.906 - - 0 - 0.00%
2012-08-03 0 1.190 1.160 1.190 1.160 1.190 156,003 181,483 1.1633 0.906 0.883 0.906 0.883 0.906 204,872 0.8858 1.71%
2012-08-02 0 1.170 1.160 1.190 1.170 1.200 455,857 534,242 1.1720 0.891 0.883 0.906 0.891 0.914 598,657 0.8924 -1.68%
2012-08-01 0 1.190 1.170 1.190 1.180 1.190 1,095,500 1,292,665 1.1800 0.906 0.891 0.906 0.899 0.906 1,438,672 0.8985 -0.83%
2012-07-31 0 1.200 1.180 1.200 1.180 1.200 162,961 193,554 1.1877 0.914 0.899 0.914 0.899 0.914 214,010 0.9044 0.00%
2012-07-30 0 1.200 1.190 1.200 1.180 1.200 1,000,116 1,197,313 1.1972 0.914 0.906 0.914 0.899 0.914 1,313,409 0.9116 0.00%
2012-07-27 0 1.200 1.170 1.200 1.180 1.200 344,000 406,000 1.1802 0.914 0.891 0.914 0.899 0.914 451,760 0.8987 0.00%
2012-07-26 0 1.200 1.180 1.200 1.170 1.200 342,000 403,120 1.1787 0.914 0.899 0.914 0.891 0.914 449,134 0.8976 -0.83%
2012-07-25 0 1.210 1.180 1.210 - - 0 0 - 0.921 0.899 0.921 - - 0 - 0.00%
2012-07-24 0 1.210 1.170 1.210 1.180 1.210 62,000 73,420 1.1842 0.921 0.891 0.921 0.899 0.921 81,422 0.9017 0.83%
2012-07-23 0 1.200 1.170 1.200 1.180 1.230 272,000 326,900 1.2018 0.914 0.891 0.914 0.899 0.937 357,206 0.9152 -1.64%
2012-07-20 0 1.220 1.190 1.220 1.190 1.230 60,094 72,126 1.2002 0.929 0.906 0.929 0.906 0.937 78,919 0.9139 0.00%
2012-07-19 0 1.220 1.200 1.220 1.200 1.220 87,354 105,846 1.2117 0.929 0.914 0.929 0.914 0.929 114,718 0.9227 0.00%
2012-07-18 0 1.220 1.190 1.220 1.170 1.240 548,100 655,582 1.1961 0.929 0.906 0.929 0.891 0.944 719,796 0.9108 -2.40%
2012-07-17 0 1.250 1.220 1.250 1.210 1.250 71,500 87,380 1.2221 0.952 0.929 0.952 0.921 0.952 93,898 0.9306 0.00%
2012-07-16 0 1.250 1.220 1.250 1.210 1.250 66,749 81,171 1.2161 0.952 0.929 0.952 0.921 0.952 87,659 0.9260 0.00%
2012-07-13 0 1.250 1.240 1.250 1.230 1.250 63,193 78,659 1.2447 0.952 0.944 0.952 0.937 0.952 82,989 0.9478 0.81%
2012-07-12 0 1.240 1.220 1.240 1.240 1.240 80,000 99,200 1.2400 0.944 0.929 0.944 0.944 0.944 105,061 0.9442 0.00%
2012-07-11 0 1.240 1.210 1.240 1.200 1.240 139,192 169,146 1.2152 0.944 0.921 0.944 0.914 0.944 182,795 0.9253 1.64%
2012-07-10 0 1.220 1.190 1.230 1.200 1.220 170,127 204,725 1.2034 0.929 0.906 0.937 0.914 0.929 223,420 0.9163 0.83%
2012-07-09 0 1.210 1.200 1.230 1.210 1.230 100,632 122,292 1.2152 0.921 0.914 0.937 0.921 0.937 132,156 0.9254 -3.20%
2012-07-06 0 1.250 1.230 1.250 1.220 1.250 187,939 232,909 1.2393 0.952 0.937 0.952 0.929 0.952 246,812 0.9437 0.00%
2012-07-05 0 1.250 1.230 1.250 1.220 1.250 164,000 202,800 1.2366 0.952 0.937 0.952 0.929 0.952 215,374 0.9416 0.00%
2012-07-04 0 1.250 1.230 1.250 1.250 1.250 102,000 127,500 1.2500 0.952 0.937 0.952 0.952 0.952 133,952 0.9518 0.81%
2012-07-03 0 1.240 1.220 1.240 1.240 1.240 100,000 124,000 1.2400 0.944 0.929 0.944 0.944 0.944 131,326 0.9442 0.81%
2012-06-29 0 1.230 1.220 1.230 1.190 1.230 153,003 183,885 1.2018 0.937 0.929 0.937 0.906 0.937 200,932 0.9152 2.50%
2012-06-28 0 1.200 1.190 1.200 1.180 1.200 123,715 147,619 1.1932 0.914 0.906 0.914 0.899 0.914 162,470 0.9086 0.00%
2012-06-27 0 1.200 1.180 1.200 1.170 1.200 618,000 728,740 1.1792 0.914 0.899 0.914 0.891 0.914 811,592 0.8979 0.00%
2012-06-26 0 1.200 1.180 1.200 1.170 1.220 484,000 579,360 1.1970 0.914 0.899 0.914 0.891 0.929 635,616 0.9115 -1.64%
2012-06-25 0 1.220 1.200 1.220 1.200 1.220 238,000 287,700 1.2088 0.929 0.914 0.929 0.914 0.929 312,555 0.9205 0.00%
2012-06-22 0 1.220 1.200 1.220 1.200 1.220 122,011 148,814 1.2197 0.929 0.914 0.929 0.914 0.929 160,232 0.9287 0.00%
2012-06-21 0 1.220 1.210 1.220 1.210 1.230 93,732 114,463 1.2212 0.929 0.921 0.929 0.921 0.937 123,094 0.9299 -0.81%
2012-06-20 0 1.230 1.210 1.230 1.200 1.230 227,732 278,523 1.2230 0.937 0.921 0.937 0.914 0.937 299,070 0.9313 0.00%
2012-06-19 0 1.230 1.210 1.230 1.200 1.230 233,394 282,750 1.2115 0.937 0.921 0.937 0.914 0.937 306,506 0.9225 0.00%
2012-06-18 0 1.230 1.220 1.240 1.180 1.230 448,500 549,790 1.2258 0.937 0.929 0.944 0.899 0.937 588,995 0.9334 1.65%
2012-06-15 0 1.210 1.200 1.210 1.180 1.210 93,520 112,218 1.1999 0.921 0.914 0.921 0.899 0.921 122,816 0.9137 0.83%
2012-06-14 0 1.200 1.170 1.200 1.180 1.200 118,005 140,805 1.1932 0.914 0.891 0.914 0.899 0.914 154,971 0.9086 0.00%
2012-06-13 0 1.200 1.180 1.200 1.180 1.200 141,315 169,121 1.1968 0.914 0.899 0.914 0.899 0.914 185,583 0.9113 0.00%
2012-06-12 0 1.200 1.180 1.200 1.160 1.200 111,370 132,712 1.1916 0.914 0.899 0.914 0.883 0.914 146,257 0.9074 0.00%
2012-06-11 0 1.200 1.170 1.200 1.160 1.200 132,366 158,175 1.1950 0.914 0.891 0.914 0.883 0.914 173,830 0.9099 0.84%
2012-06-08 0 1.190 1.180 1.190 1.160 1.190 102,001 120,701 1.1833 0.906 0.899 0.906 0.883 0.906 133,953 0.9011 0.00%
2012-06-07 0 1.190 1.170 1.190 1.170 1.190 104,004 122,804 1.1808 0.906 0.891 0.906 0.891 0.906 136,584 0.8991 0.85%
2012-06-06 0 1.210 1.190 1.210 1.150 1.210 555,189 663,925 1.1959 0.899 0.884 0.899 0.854 0.899 747,642 0.8880 2.54%
2012-06-05 0 1.180 1.160 1.180 1.150 1.180 120,389 141,382 1.1744 0.876 0.861 0.876 0.854 0.876 162,121 0.8721 1.72%
2012-06-04 0 1.160 1.150 1.160 1.130 1.180 166,000 191,900 1.1560 0.861 0.854 0.861 0.839 0.876 223,543 0.8584 -2.52%
2012-06-01 0 1.190 1.170 1.190 1.170 1.190 134,233 158,715 1.1824 0.884 0.869 0.884 0.869 0.884 180,764 0.8780 0.85%
2012-05-31 0 1.180 1.160 1.190 1.150 1.190 420,124 495,982 1.1806 0.876 0.861 0.884 0.854 0.884 565,758 0.8767 1.72%
2012-05-30 0 1.160 1.160 1.180 1.160 1.190 189,732 222,497 1.1727 0.861 0.861 0.876 0.861 0.884 255,501 0.8708 -2.52%
2012-05-29 0 1.190 1.180 1.190 1.160 1.190 204,600 242,348 1.1845 0.884 0.876 0.884 0.861 0.884 275,523 0.8796 0.00%
2012-05-28 0 1.190 1.160 1.190 1.130 1.190 168,462 197,152 1.1703 0.884 0.861 0.884 0.839 0.884 226,858 0.8691 0.00%
2012-05-25 0 1.190 1.160 1.190 1.160 1.190 86,232 102,462 1.1882 0.884 0.861 0.884 0.861 0.884 116,124 0.8824 0.00%
2012-05-24 0 1.190 1.160 1.190 1.190 1.190 70,008 83,309 1.1900 0.884 0.861 0.884 0.884 0.884 94,276 0.8837 0.00%
2012-05-23 0 1.190 1.160 1.190 1.180 1.190 200,002 236,862 1.1843 0.884 0.861 0.884 0.876 0.884 269,332 0.8794 0.00%
2012-05-22 0 1.190 1.170 1.190 1.180 1.190 94,002 111,522 1.1864 0.884 0.869 0.884 0.876 0.884 126,587 0.8810 0.85%
2012-05-21 0 1.180 1.150 1.180 1.140 1.180 114,002 131,582 1.1542 0.876 0.854 0.876 0.847 0.876 153,520 0.8571 0.85%
2012-05-18 0 1.170 1.150 1.170 1.150 1.180 86,345 100,723 1.1665 0.869 0.854 0.869 0.854 0.876 116,276 0.8662 -1.68%
2012-05-17 0 1.190 1.170 1.190 1.170 1.190 152,003 179,743 1.1825 0.884 0.869 0.884 0.869 0.884 204,694 0.8781 1.71%
2012-05-16 0 1.170 1.170 1.190 1.150 1.210 314,889 371,478 1.1797 0.869 0.869 0.884 0.854 0.899 424,043 0.8760 -4.10%
2012-05-15 0 1.220 1.200 1.220 1.200 1.220 106,004 129,125 1.2181 0.906 0.891 0.906 0.891 0.906 142,750 0.9046 0.00%
2012-05-14 0 1.220 1.190 1.220 1.190 1.220 76,577 92,163 1.2035 0.906 0.884 0.906 0.884 0.906 103,122 0.8937 0.83%
2012-05-11 0 1.210 1.210 1.220 1.190 1.220 210,000 253,360 1.2065 0.899 0.899 0.906 0.884 0.906 282,795 0.8959 -0.82%
2012-05-10 0 1.220 1.200 1.220 1.200 1.220 280,000 338,400 1.2086 0.906 0.891 0.906 0.891 0.906 377,060 0.8975 0.00%
2012-05-09 0 1.220 1.210 1.220 1.210 1.220 382,547 464,233 1.2135 0.906 0.899 0.906 0.899 0.906 515,155 0.9012 -1.61%
2012-05-08 0 1.240 1.230 1.240 1.220 1.240 272,208 333,567 1.2254 0.921 0.913 0.921 0.906 0.921 366,567 0.9100 0.81%
2012-05-07 0 1.230 1.220 1.230 1.220 1.240 214,538 263,065 1.2262 0.913 0.906 0.913 0.906 0.921 288,906 0.9106 -1.60%
2012-05-04 0 1.250 1.240 1.250 1.230 1.250 209,151 259,442 1.2405 0.928 0.921 0.928 0.913 0.928 281,652 0.9211 -0.79%
2012-05-03 0 1.260 1.230 1.260 1.230 1.260 1,744,539 2,167,712 1.2426 0.936 0.913 0.936 0.913 0.936 2,349,273 0.9227 0.00%
2012-05-02 0 1.260 1.260 1.270 1.250 1.270 453,227 569,007 1.2555 0.936 0.936 0.943 0.928 0.943 610,336 0.9323 0.80%
2012-04-30 0 1.250 1.230 1.250 1.230 1.250 170,000 210,080 1.2358 0.928 0.913 0.928 0.913 0.928 228,930 0.9177 0.81%
2012-04-27 0 1.240 1.230 1.240 1.230 1.250 347,767 429,023 1.2337 0.921 0.913 0.921 0.913 0.928 468,318 0.9161 -0.80%
2012-04-26 0 1.250 1.230 1.250 1.220 1.250 222,403 275,227 1.2375 0.928 0.913 0.928 0.906 0.928 299,498 0.9190 0.81%
2012-04-25 0 1.240 1.240 1.250 1.230 1.250 573,003 709,853 1.2388 0.921 0.921 0.928 0.913 0.928 771,631 0.9199 0.00%
2012-04-24 0 1.240 1.240 1.250 1.230 1.250 162,869 202,623 1.2441 0.921 0.921 0.928 0.913 0.928 219,327 0.9238 0.00%
2012-04-23 0 1.240 1.230 1.240 1.230 1.240 63,730 78,914 1.2383 0.921 0.913 0.921 0.913 0.921 85,822 0.9195 0.00%
2012-04-20 0 1.240 1.230 1.240 1.220 1.240 242,029 298,613 1.2338 0.921 0.913 0.921 0.906 0.921 325,927 0.9162 -1.59%
2012-04-19 0 1.260 1.250 1.260 1.240 1.260 513,527 640,195 1.2467 0.936 0.928 0.936 0.921 0.936 691,538 0.9258 0.80%
2012-04-18 0 1.250 1.230 1.250 1.220 1.250 548,910 676,776 1.2329 0.928 0.913 0.928 0.906 0.928 739,186 0.9156 0.81%
2012-04-17 0 1.240 1.220 1.250 1.220 1.260 280,043 343,816 1.2277 0.921 0.906 0.928 0.906 0.936 377,118 0.9117 -1.59%
2012-04-16 0 1.260 1.240 1.260 1.230 1.260 52,046 64,183 1.2332 0.936 0.921 0.936 0.913 0.936 70,087 0.9158 0.00%
2012-04-13 0 1.260 1.260 1.270 1.240 1.300 594,000 744,700 1.2537 0.936 0.936 0.943 0.921 0.965 799,907 0.9310 -1.56%
2012-04-12 0 1.280 1.250 1.280 1.230 1.290 181,500 229,860 1.2664 0.951 0.928 0.951 0.913 0.958 244,416 0.9404 1.59%
2012-04-11 0 1.260 1.240 1.260 1.240 1.280 88,846 110,883 1.2480 0.936 0.921 0.936 0.921 0.951 119,644 0.9268 -1.56%
2012-04-10 0 1.280 1.260 1.320 1.260 1.300 64,004 81,925 1.2800 0.951 0.936 0.980 0.936 0.965 86,191 0.9505 -5.19%
2012-04-05 0 1.350 1.250 1.350 1.220 1.350 248,047 311,741 1.2568 1.002 0.928 1.002 0.906 1.002 334,031 0.9333 8.00%
2012-04-03 0 1.250 1.240 1.260 1.230 1.260 486,000 603,100 1.2409 0.928 0.921 0.936 0.913 0.936 654,469 0.9215 -0.79%
2012-04-02 0 1.260 1.240 1.260 1.220 1.260 102,000 126,180 1.2371 0.936 0.921 0.936 0.906 0.936 137,358 0.9186 -0.79%
2012-03-30 0 1.270 1.240 1.270 1.250 1.280 492,115 620,014 1.2599 0.943 0.921 0.943 0.928 0.951 662,704 0.9356 -5.93%
2012-03-29 0 1.350 1.320 1.350 1.330 1.350 170,000 227,120 1.3360 1.002 0.980 1.002 0.988 1.002 228,930 0.9921 0.75%
2012-03-28 0 1.340 1.330 1.350 1.330 1.350 318,000 423,760 1.3326 0.995 0.988 1.002 0.988 1.002 428,233 0.9896 -0.74%
2012-03-27 0 1.350 1.350 1.360 1.350 1.360 357,154 483,223 1.3530 1.002 1.002 1.010 1.002 1.010 480,959 1.0047 -0.74%
2012-03-26 0 1.360 1.330 1.360 1.350 1.360 56,212 76,291 1.3572 1.010 0.988 1.010 1.002 1.010 75,698 1.0078 0.74%
2012-03-23 0 1.350 1.330 1.350 1.310 1.350 58,727 79,024 1.3456 1.002 0.988 1.002 0.973 1.002 79,084 0.9992 0.00%
2012-03-22 0 1.350 1.340 1.350 1.340 1.360 16,000 21,600 1.3500 1.002 0.995 1.002 0.995 1.010 21,546 1.0025 -1.46%
2012-03-21 0 1.370 1.340 1.370 1.340 1.370 260,125 351,380 1.3508 1.017 0.995 1.017 0.995 1.017 350,296 1.0031 0.00%
2012-03-20 0 1.370 1.350 1.370 1.350 1.370 643,846 874,887 1.3588 1.017 1.002 1.017 1.002 1.017 867,031 1.0091 1.48%
2012-03-19 0 1.350 1.340 1.360 1.330 1.350 1,774,000 2,394,704 1.3499 1.002 0.995 1.010 0.988 1.002 2,388,947 1.0024 0.00%
2012-03-16 0 1.350 1.340 1.360 1.330 1.360 1,012,000 1,366,740 1.3505 1.002 0.995 1.010 0.988 1.010 1,362,804 1.0029 -0.74%
2012-03-15 0 1.360 1.350 1.360 1.330 1.360 150,504 204,372 1.3579 1.010 1.002 1.010 0.988 1.010 202,675 1.0084 0.74%
2012-03-14 0 1.350 1.330 1.350 1.330 1.380 3,650,130 4,933,432 1.3516 1.002 0.988 1.002 0.988 1.025 4,915,426 1.0037 0.75%
2012-03-13 0 1.340 1.320 1.340 1.330 1.350 204,538 273,499 1.3372 0.995 0.980 0.995 0.988 1.002 275,440 0.9930 0.00%
2012-03-12 0 1.340 1.320 1.340 1.310 1.340 162,749 217,216 1.3347 0.995 0.980 0.995 0.973 0.995 219,165 0.9911 0.00%
2012-03-09 0 1.340 1.330 1.340 1.320 1.340 135,956 180,644 1.3287 0.995 0.988 0.995 0.980 0.995 183,084 0.9867 0.00%
2012-03-08 0 1.340 1.330 1.340 1.290 1.340 9,791,730 12,924,624 1.3200 0.995 0.988 0.995 0.958 0.995 13,185,976 0.9802 3.88%
2012-03-07 0 1.290 1.280 1.290 1.290 1.300 74,541 96,541 1.2951 0.958 0.951 0.958 0.958 0.965 100,380 0.9618 -2.27%
2012-03-06 0 1.320 1.290 1.320 1.280 1.330 1,014,508 1,336,273 1.3172 0.980 0.958 0.980 0.951 0.988 1,366,181 0.9781 -0.75%
2012-03-05 0 1.330 1.330 1.340 1.320 1.340 281,616 375,441 1.3332 0.988 0.988 0.995 0.980 0.995 379,237 0.9900 0.00%
2012-03-02 0 1.330 1.310 1.330 1.320 1.350 474,000 630,040 1.3292 0.988 0.973 0.988 0.980 1.002 638,309 0.9870 -0.75%
2012-03-01 0 1.340 1.330 1.340 1.320 1.350 382,278 507,681 1.3280 0.995 0.988 0.995 0.980 1.002 514,792 0.9862 0.00%
2012-02-29 0 1.340 1.340 1.350 1.320 1.340 509,566 679,502 1.3335 0.995 0.995 1.002 0.980 0.995 686,204 0.9902 0.00%
2012-02-28 0 1.340 1.330 1.340 1.310 1.340 24,192 31,765 1.3130 0.995 0.988 0.995 0.973 0.995 32,578 0.9750 0.00%
2012-02-27 0 1.340 1.330 1.340 1.320 1.350 944,115 1,256,847 1.3312 0.995 0.988 0.995 0.980 1.002 1,271,387 0.9886 -0.74%
2012-02-24 0 1.350 1.340 1.350 1.320 1.360 330,230 441,939 1.3383 1.002 0.995 1.002 0.980 1.010 444,702 0.9938 0.75%
2012-02-23 0 1.340 1.320 1.340 1.300 1.360 597,608 799,464 1.3378 0.995 0.980 0.995 0.965 1.010 804,765 0.9934 0.00%
2012-02-22 0 1.340 1.330 1.340 1.320 1.350 203,155 270,778 1.3329 0.995 0.988 0.995 0.980 1.002 273,578 0.9898 0.00%
2012-02-21 0 1.340 1.320 1.350 1.320 1.340 280,495 372,482 1.3279 0.995 0.980 1.002 0.980 0.995 377,727 0.9861 0.00%
2012-02-20 0 1.340 1.330 1.340 1.340 1.370 496,500 671,616 1.3527 0.995 0.988 0.995 0.995 1.017 668,609 1.0045 -2.19%
2012-02-17 0 1.370 1.350 1.370 1.350 1.370 652,115 886,652 1.3597 1.017 1.002 1.017 1.002 1.017 878,167 1.0097 0.00%
2012-02-16 0 1.370 1.360 1.370 1.350 1.380 454,057 617,541 1.3601 1.017 1.010 1.017 1.002 1.025 611,453 1.0100 -1.44%
2012-02-15 0 1.390 1.380 1.390 1.350 1.390 256,115 352,194 1.3751 1.032 1.025 1.032 1.002 1.032 344,896 1.0212 2.21%
2012-02-14 0 1.360 1.360 1.370 1.350 1.370 257,130 351,749 1.3680 1.010 1.010 1.017 1.002 1.017 346,263 1.0158 -0.73%
2012-02-13 0 1.370 1.360 1.370 1.350 1.370 270,692 367,599 1.3580 1.017 1.010 1.017 1.002 1.017 364,526 1.0084 0.74%
2012-02-10 0 1.360 1.330 1.360 1.340 1.360 1,648,328 2,219,537 1.3465 1.010 0.988 1.010 0.995 1.010 2,219,711 0.9999 0.00%
2012-02-09 0 1.360 1.350 1.360 1.310 1.360 2,339,518 3,104,050 1.3268 1.010 1.002 1.010 0.973 1.010 3,150,498 0.9853 3.03%
2012-02-08 0 1.320 1.310 1.320 1.310 1.320 880,000 1,157,620 1.3155 0.980 0.973 0.980 0.973 0.980 1,185,047 0.9769 0.00%
2012-02-07 0 1.320 1.300 1.320 1.300 1.320 326,884 427,562 1.3080 0.980 0.965 0.980 0.965 0.980 440,196 0.9713 0.00%
2012-02-06 0 1.320 1.310 1.320 1.300 1.320 972,513 1,274,546 1.3106 0.980 0.973 0.980 0.965 0.980 1,309,629 0.9732 0.00%
2012-02-03 0 1.320 1.310 1.320 1.300 1.320 633,289 833,237 1.3157 0.980 0.973 0.980 0.965 0.980 852,815 0.9770 0.00%
2012-02-02 0 1.320 1.300 1.320 1.300 1.320 648,547 849,245 1.3095 0.980 0.965 0.980 0.965 0.980 873,362 0.9724 0.76%
2012-02-01 0 1.310 1.300 1.310 1.290 1.320 251,825 328,559 1.3047 0.973 0.965 0.973 0.958 0.980 339,119 0.9689 -0.76%
2012-01-31 0 1.320 1.300 1.320 1.300 1.320 83,040 108,480 1.3064 0.980 0.965 0.980 0.965 0.980 111,825 0.9701 0.00%
2012-01-30 0 1.320 1.300 1.320 1.300 1.320 195,800 255,532 1.3051 0.980 0.965 0.980 0.965 0.980 263,673 0.9691 0.00%
2012-01-27 0 1.320 1.310 1.320 1.310 1.320 256,550 337,353 1.3150 0.980 0.973 0.980 0.973 0.980 345,482 0.9765 0.00%
2012-01-26 0 1.320 1.310 1.320 1.310 1.320 503,692 664,765 1.3198 0.980 0.973 0.980 0.973 0.980 678,294 0.9801 0.00%
2012-01-20 0 1.320 1.310 1.320 1.310 1.320 839,866 1,107,528 1.3187 0.980 0.973 0.980 0.973 0.980 1,131,001 0.9792 0.00%
2012-01-19 0 1.320 1.310 1.320 1.310 1.320 450,013 593,076 1.3179 0.980 0.973 0.980 0.973 0.980 606,007 0.9787 0.00%
2012-01-18 0 1.320 1.310 1.320 1.300 1.320 336,567 441,988 1.3132 0.980 0.973 0.980 0.965 0.980 453,236 0.9752 0.76%
2012-01-17 0 1.310 1.300 1.320 1.300 1.320 865,846 1,136,254 1.3123 0.973 0.965 0.980 0.965 0.980 1,165,987 0.9745 0.00%
2012-01-16 0 1.310 1.290 1.310 1.290 1.320 350,057 457,251 1.3062 0.973 0.958 0.973 0.958 0.980 471,402 0.9700 0.00%
2012-01-13 0 1.310 1.290 1.310 1.300 1.330 300,000 396,220 1.3207 0.973 0.958 0.973 0.965 0.988 403,993 0.9808 -0.76%
2012-01-12 0 1.320 1.310 1.320 1.310 1.320 278,000 366,620 1.3188 0.980 0.973 0.980 0.973 0.980 374,367 0.9793 0.00%
2012-01-11 0 1.320 1.310 1.320 1.310 1.320 33,404 44,017 1.3177 0.980 0.973 0.980 0.973 0.980 44,983 0.9785 0.00%
2012-01-10 0 1.320 1.310 1.320 1.310 1.340 50,357 66,604 1.3226 0.980 0.973 0.980 0.973 0.995 67,813 0.9822 -0.75%
2012-01-09 0 1.330 1.310 1.340 1.300 1.340 268,000 353,000 1.3172 0.988 0.973 0.995 0.965 0.995 360,901 0.9781 0.76%
2012-01-06 0 1.320 1.310 1.320 1.310 1.330 138,000 181,620 1.3161 0.980 0.973 0.980 0.973 0.988 185,837 0.9773 -0.75%
2012-01-05 0 1.330 1.320 1.330 1.310 1.350 365,699 485,999 1.3290 0.988 0.980 0.988 0.973 1.002 492,466 0.9869 0.76%
2012-01-04 0 1.320 1.300 1.320 - - 309 392 1.2686 0.980 0.965 0.980 - - 416 0.9421 -1.49%
2012-01-03 0 1.340 1.310 1.340 1.310 1.340 375,998 497,137 1.3222 0.995 0.973 0.995 0.973 0.995 506,336 0.9818 0.00%
2011-12-30 0 1.340 1.320 1.340 1.310 1.340 17,288 22,870 1.3229 0.995 0.980 0.995 0.973 0.995 23,281 0.9824 0.00%
2011-12-29 0 1.340 1.320 1.340 1.310 1.340 26,000 34,620 1.3315 0.995 0.980 0.995 0.973 0.995 35,013 0.9888 0.00%
2011-12-28 0 1.340 1.320 1.340 1.320 1.340 79,423 105,529 1.3287 0.995 0.980 0.995 0.980 0.995 106,955 0.9867 -2.19%
2011-12-23 0 1.370 1.370 1.380 1.340 1.370 192,000 260,820 1.3584 1.017 1.017 1.025 0.995 1.017 258,556 1.0088 1.48%
2011-12-22 0 1.350 1.350 1.360 1.330 1.380 509,497 690,651 1.3556 1.002 1.002 1.010 0.988 1.025 686,111 1.0066 -0.74%
2011-12-21 0 1.360 1.350 1.360 1.330 1.370 519,500 697,940 1.3435 1.010 1.002 1.010 0.988 1.017 699,582 0.9977 2.26%
2011-12-20 0 1.330 1.310 1.330 1.320 1.340 278,000 369,520 1.3292 0.988 0.973 0.988 0.980 0.995 374,367 0.9871 -0.75%
2011-12-19 0 1.340 1.330 1.340 1.330 1.360 120,865 162,110 1.3412 0.995 0.988 0.995 0.988 1.010 162,762 0.9960 -1.47%
2011-12-16 0 1.360 1.320 1.360 1.320 1.360 94,000 126,100 1.3415 1.010 0.980 1.010 0.980 1.010 126,585 0.9962 0.00%
2011-12-15 0 1.360 1.350 1.360 1.330 1.370 271,833 366,933 1.3498 1.010 1.002 1.010 0.988 1.017 366,062 1.0024 -0.73%
2011-12-14 0 1.370 1.350 1.370 1.330 1.370 66,000 88,400 1.3394 1.017 1.002 1.017 0.988 1.017 88,879 0.9946 1.48%
2011-12-13 0 1.350 1.330 1.350 1.310 1.360 322,653 432,388 1.3401 1.002 0.988 1.002 0.973 1.010 434,499 0.9951 -2.17%
2011-12-12 0 1.380 1.370 1.380 1.380 1.410 485,000 674,800 1.3913 1.025 1.017 1.025 1.025 1.047 653,122 1.0332 -1.43%
2011-12-09 0 1.400 1.370 1.400 1.370 1.400 387,087 538,183 1.3903 1.040 1.017 1.040 1.017 1.040 521,268 1.0324 0.00%
2011-12-08 0 1.400 1.360 1.400 1.350 1.400 117,729 162,107 1.3770 1.040 1.010 1.040 1.002 1.040 158,539 1.0225 0.72%
2011-12-07 0 1.390 1.370 1.390 1.360 1.390 191,566 264,143 1.3789 1.032 1.017 1.032 1.010 1.032 257,971 1.0239 0.72%
2011-12-06 0 1.380 1.360 1.380 1.350 1.380 156,230 211,863 1.3561 1.025 1.010 1.025 1.002 1.025 210,386 1.0070 -0.72%
2011-12-05 0 1.390 1.380 1.400 1.380 1.400 98,992 138,085 1.3949 1.032 1.025 1.040 1.025 1.040 133,307 1.0358 -0.71%
2011-12-02 0 1.400 1.390 1.400 1.380 1.420 607,568 847,838 1.3955 1.040 1.032 1.040 1.025 1.054 818,178 1.0363 0.72%
2011-12-01 0 1.390 1.370 1.390 1.340 1.420 966,328 1,329,372 1.3757 1.032 1.017 1.032 0.995 1.054 1,301,300 1.0216 0.72%
2011-11-30 0 1.380 1.490 1.500 1.240 1.490 4,249,788 5,578,241 1.3126 1.025 1.106 1.114 0.921 1.106 5,722,952 0.9747 8.66%
2011-11-29 0 1.270 1.240 1.270 1.230 1.270 742,346 926,115 1.2476 0.943 0.921 0.943 0.913 0.943 999,676 0.9264 1.60%
2011-11-28 0 1.250 1.230 1.250 1.220 1.260 776,346 958,211 1.2343 0.928 0.913 0.928 0.906 0.936 1,045,462 0.9165 2.46%
2011-11-25 0 1.220 1.210 1.220 1.190 1.240 687,937 837,722 1.2177 0.906 0.899 0.906 0.884 0.921 926,406 0.9043 2.52%
2011-11-24 0 1.190 1.180 1.190 1.160 1.200 391,424 462,643 1.1819 0.884 0.876 0.884 0.861 0.891 527,109 0.8777 0.85%
2011-11-23 0 1.180 1.160 1.180 1.150 1.190 408,000 480,940 1.1788 0.876 0.861 0.876 0.854 0.884 549,431 0.8753 -0.84%
2011-11-22 0 1.190 1.170 1.190 1.160 1.220 524,000 622,200 1.1874 0.884 0.869 0.884 0.861 0.906 705,642 0.8818 1.71%
2011-11-21 0 1.170 1.160 1.180 1.150 1.180 53,692 62,535 1.1647 0.869 0.861 0.876 0.854 0.876 72,304 0.8649 -0.85%
2011-11-18 0 1.180 1.160 1.180 1.140 1.190 364,000 423,200 1.1626 0.876 0.861 0.876 0.847 0.884 490,178 0.8634 -0.84%
2011-11-17 0 1.190 1.170 1.190 1.120 1.200 347,202 410,503 1.1823 0.884 0.869 0.884 0.832 0.891 467,558 0.8780 1.71%
2011-11-16 0 1.170 1.140 1.170 1.140 1.170 62,857 72,942 1.1604 0.869 0.847 0.869 0.847 0.869 84,646 0.8617 -2.50%
2011-11-15 0 1.200 1.160 1.200 1.210 1.210 60,000 72,600 1.2100 0.891 0.861 0.891 0.899 0.899 80,799 0.8985 0.00%
2011-11-14 0 1.200 1.160 1.210 1.150 1.200 64,000 75,200 1.1750 0.891 0.861 0.899 0.854 0.891 86,185 0.8725 0.84%
2011-11-11 0 1.190 1.160 1.190 1.130 1.190 100,000 114,780 1.1478 0.884 0.861 0.884 0.839 0.884 134,664 0.8523 2.59%
2011-11-10 0 1.160 1.140 1.160 1.140 1.170 169,159 194,694 1.1510 0.861 0.847 0.861 0.847 0.869 227,797 0.8547 -4.92%
2011-11-09 0 1.220 1.210 1.220 1.190 1.240 34,000 41,820 1.2300 0.906 0.899 0.906 0.884 0.921 45,786 0.9134 0.00%
2011-11-08 0 1.220 1.200 1.220 1.210 1.230 276,000 336,820 1.2204 0.906 0.891 0.906 0.899 0.913 371,674 0.9062 1.67%
2011-11-07 0 1.200 1.190 1.210 1.200 1.240 196,000 237,100 1.2097 0.891 0.884 0.899 0.891 0.921 263,942 0.8983 -1.64%
2011-11-04 0 1.220 1.210 1.220 1.210 1.240 431,461 528,037 1.2238 0.906 0.899 0.906 0.899 0.921 581,024 0.9088 1.67%
2011-11-03 0 1.200 1.190 1.200 1.190 1.200 330,000 393,800 1.1933 0.891 0.884 0.891 0.884 0.891 444,393 0.8862 0.00%
2011-11-02 0 1.200 1.200 1.210 1.190 1.210 807,289 970,515 1.2022 0.891 0.891 0.899 0.884 0.899 1,087,131 0.8927 -2.44%
2011-11-01 0 1.230 1.220 1.240 1.210 1.230 426,001 522,441 1.2264 0.913 0.906 0.921 0.899 0.913 573,672 0.9107 -1.60%
2011-10-31 0 1.250 1.240 1.260 1.230 1.260 572,170 711,605 1.2437 0.928 0.921 0.936 0.913 0.936 770,509 0.9236 -0.79%
2011-10-28 0 1.260 1.250 1.270 1.230 1.280 966,557 1,209,239 1.2511 0.936 0.928 0.943 0.913 0.951 1,301,608 0.9290 0.80%
2011-10-27 0 1.250 1.240 1.250 1.200 1.260 1,125,219 1,383,151 1.2292 0.928 0.921 0.928 0.891 0.936 1,515,270 0.9128 5.04%
2011-10-26 0 1.190 1.190 1.220 1.190 1.220 214,000 256,660 1.1993 0.884 0.884 0.906 0.884 0.906 288,182 0.8906 -0.83%
2011-10-25 0 1.200 1.190 1.200 1.170 1.200 234,000 277,880 1.1875 0.891 0.884 0.891 0.869 0.891 315,115 0.8818 0.00%
2011-10-24 0 1.200 1.190 1.200 1.170 1.210 490,141 584,039 1.1916 0.891 0.884 0.891 0.869 0.899 660,046 0.8848 1.69%
2011-10-21 0 1.180 1.170 1.180 1.150 1.180 239,500 278,120 1.1613 0.876 0.869 0.876 0.854 0.876 322,521 0.8623 1.72%
2011-10-20 0 1.160 1.160 1.190 1.150 1.160 154,830 178,969 1.1559 0.861 0.861 0.884 0.854 0.861 208,501 0.8584 -2.52%
2011-10-19 0 1.190 1.180 1.190 1.150 1.190 262,462 306,077 1.1662 0.884 0.876 0.884 0.854 0.884 353,443 0.8660 5.31%
2011-10-18 0 1.130 1.130 1.150 1.110 1.180 974,000 1,112,260 1.1420 0.839 0.839 0.854 0.824 0.876 1,311,631 0.8480 -6.61%
2011-10-17 0 1.210 1.210 1.250 1.200 1.230 890,000 1,076,900 1.2100 0.899 0.899 0.928 0.891 0.913 1,198,513 0.8985 -0.82%
2011-10-14 0 1.220 1.200 1.220 1.170 1.220 600,000 716,920 1.1949 0.906 0.891 0.906 0.869 0.906 807,987 0.8873 0.00%
2011-10-13 0 1.220 1.210 1.220 1.160 1.220 1,043,508 1,255,432 1.2031 0.906 0.899 0.906 0.861 0.906 1,405,234 0.8934 3.39%
2011-10-12 0 1.180 1.160 1.180 1.120 1.190 1,459,846 1,690,824 1.1582 0.876 0.861 0.876 0.832 0.884 1,965,893 0.8601 3.51%
2011-10-11 0 1.140 1.130 1.140 1.080 1.150 1,002,000 1,136,740 1.1345 0.847 0.839 0.847 0.802 0.854 1,349,337 0.8424 6.54%
2011-10-10 0 1.070 1.070 1.090 1.050 1.100 891,500 958,600 1.0753 0.795 0.795 0.809 0.780 0.817 1,200,533 0.7985 -3.60%
2011-10-07 0 1.110 1.100 1.110 1.080 1.110 1,438,346 1,578,890 1.0977 0.824 0.817 0.824 0.802 0.824 1,936,940 0.8151 1.83%
2011-10-06 0 1.090 1.080 1.090 1.050 1.110 696,685 748,890 1.0749 0.809 0.802 0.809 0.780 0.824 938,187 0.7982 0.93%
2011-10-04 0 1.080 1.050 1.090 1.030 1.080 761,467 805,459 1.0578 0.802 0.780 0.809 0.765 0.802 1,025,425 0.7855 0.00%
2011-10-03 0 1.080 1.080 1.090 1.060 1.090 1,651,038 1,781,340 1.0789 0.802 0.802 0.809 0.787 0.809 2,223,361 0.8012 -2.70%
2011-09-30 0 1.110 1.110 1.120 1.090 1.140 738,000 821,350 1.1129 0.824 0.824 0.832 0.809 0.847 993,823 0.8265 -3.48%
2011-09-28 0 1.150 1.140 1.150 1.120 1.160 671,577 764,954 1.1390 0.854 0.847 0.854 0.832 0.861 904,375 0.8458 0.00%
2011-09-27 0 1.150 1.140 1.150 1.130 1.160 1,274,807 1,453,238 1.1400 0.854 0.847 0.854 0.839 0.861 1,716,711 0.8465 5.50%
2011-09-26 0 1.090 1.090 1.110 1.080 1.110 1,939,000 2,128,780 1.0979 0.809 0.809 0.824 0.802 0.824 2,611,143 0.8153 -5.22%
2011-09-23 0 1.150 1.150 1.180 1.110 1.150 8,848,573 9,912,666 1.1203 0.854 0.854 0.876 0.824 0.854 11,915,880 0.8319 -1.71%
2011-09-22 0 1.170 1.160 1.170 1.160 1.210 544,527 643,872 1.1824 0.869 0.861 0.869 0.861 0.899 733,284 0.8781 -7.14%
2011-09-21 0 1.260 1.250 1.270 1.220 1.260 360,000 446,860 1.2413 0.936 0.928 0.943 0.906 0.936 484,792 0.9218 -0.79%
2011-09-20 0 1.270 1.260 1.270 1.240 1.280 876,019 1,097,342 1.2526 0.943 0.936 0.943 0.921 0.951 1,179,686 0.9302 -0.78%
2011-09-19 0 1.280 1.280 1.300 1.280 1.310 459,903 595,905 1.2957 0.951 0.951 0.965 0.951 0.973 619,326 0.9622 -3.76%
2011-09-16 0 1.330 1.320 1.350 1.300 1.350 728,231 964,373 1.3243 0.988 0.980 1.002 0.965 1.002 980,668 0.9834 2.31%
2011-09-15 0 1.300 1.290 1.300 1.280 1.310 408,100 527,746 1.2932 0.965 0.958 0.965 0.951 0.973 549,566 0.9603 -0.76%
2011-09-14 0 1.310 1.300 1.310 1.290 1.320 1,251,500 1,626,630 1.2997 0.973 0.965 0.973 0.958 0.980 1,685,325 0.9652 -0.76%
2011-09-12 0 1.320 1.310 1.320 1.290 1.330 1,548,461 2,024,753 1.3076 0.980 0.973 0.980 0.958 0.988 2,085,226 0.9710 -1.49%
2011-09-09 0 1.340 1.330 1.340 1.320 1.350 380,000 507,020 1.3343 0.995 0.988 0.995 0.980 1.002 511,725 0.9908 0.00%
2011-09-08 0 1.340 1.330 1.350 1.310 1.340 210,000 278,460 1.3260 0.995 0.988 1.002 0.973 0.995 282,795 0.9847 0.75%
2011-09-07 0 1.330 1.330 1.340 1.320 1.350 178,000 236,920 1.3310 0.988 0.988 0.995 0.980 1.002 239,703 0.9884 -1.48%
2011-09-06 0 1.350 1.320 1.350 1.300 1.350 1,053,137 1,383,930 1.3141 1.002 0.980 1.002 0.965 1.002 1,418,201 0.9758 3.05%
2011-09-05 0 1.310 1.300 1.320 1.300 1.330 710,000 932,920 1.3140 0.973 0.965 0.980 0.965 0.988 956,117 0.9757 -2.24%
2011-09-02 0 1.340 1.330 1.360 1.330 1.360 932,145 1,255,069 1.3464 0.995 0.988 1.010 0.988 1.010 1,255,268 0.9998 -2.19%
2011-09-01 0 1.370 1.360 1.370 1.340 1.370 1,205,288 1,637,180 1.3583 1.017 1.010 1.017 0.995 1.017 1,623,094 1.0087 0.74%
2011-08-31 0 1.360 1.350 1.360 1.320 1.370 1,111,595 1,495,969 1.3458 1.010 1.002 1.010 0.980 1.017 1,496,923 0.9994 0.00%
2011-08-30 0 1.360 1.350 1.360 1.340 1.380 1,168,000 1,583,800 1.3560 1.010 1.002 1.010 0.995 1.025 1,572,880 1.0069 0.74%
2011-08-29 0 1.350 1.320 1.350 1.320 1.350 298,230 399,314 1.3389 1.002 0.980 1.002 0.980 1.002 401,610 0.9943 0.00%
2011-08-26 0 1.350 1.350 1.370 1.330 1.360 3,162,394 4,292,640 1.3574 1.002 1.002 1.017 0.988 1.010 4,258,620 1.0080 -0.74%
2011-08-25 0 1.360 1.350 1.360 1.340 1.360 124,700 168,530 1.3515 1.010 1.002 1.010 0.995 1.010 167,927 1.0036 0.74%
2011-08-24 0 1.350 1.340 1.350 1.340 1.400 550,000 744,560 1.3537 1.002 0.995 1.002 0.995 1.040 740,654 1.0053 0.75%
2011-08-23 0 1.340 1.320 1.340 1.320 1.340 44,538 59,088 1.3267 0.995 0.980 0.995 0.980 0.995 59,977 0.9852 1.52%
2011-08-22 0 1.320 1.300 1.320 1.290 1.330 812,000 1,056,000 1.3005 0.980 0.965 0.980 0.958 0.988 1,093,475 0.9657 -1.49%
2011-08-19 0 1.340 1.300 1.350 1.300 1.340 272,606 358,153 1.3138 0.995 0.965 1.002 0.965 0.995 367,103 0.9756 -0.74%
2011-08-18 0 1.350 1.350 1.380 1.350 1.390 123,173 167,860 1.3628 1.002 1.002 1.025 1.002 1.032 165,870 1.0120 -1.46%
2011-08-17 0 1.370 1.360 1.370 1.350 1.380 180,000 245,140 1.3619 1.017 1.010 1.017 1.002 1.025 242,396 1.0113 1.48%
2011-08-16 0 1.350 1.340 1.350 1.340 1.370 664,000 894,880 1.3477 1.002 0.995 1.002 0.995 1.017 894,172 1.0008 2.27%
2011-08-15 0 1.320 1.310 1.320 1.250 1.320 1,006,000 1,301,160 1.2934 0.980 0.973 0.980 0.928 0.980 1,354,724 0.9605 6.45%
2011-08-12 0 1.240 1.230 1.240 1.230 1.240 352,000 434,900 1.2355 0.921 0.913 0.921 0.913 0.921 474,019 0.9175 0.81%
2011-08-11 0 1.230 1.220 1.230 1.180 1.240 464,349 564,604 1.2159 0.913 0.906 0.913 0.876 0.921 625,313 0.9029 -0.81%
2011-08-10 0 1.240 1.230 1.240 1.190 1.250 246,345 301,164 1.2225 0.921 0.913 0.921 0.884 0.928 331,739 0.9078 0.81%
2011-08-09 0 1.230 1.160 1.230 1.050 1.230 2,002,347 2,338,907 1.1681 0.913 0.861 0.913 0.780 0.913 2,696,449 0.8674 -0.81%
2011-08-08 0 1.240 1.220 1.250 1.190 1.260 2,628,961 3,215,634 1.2232 0.921 0.906 0.928 0.884 0.936 3,540,275 0.9083 -4.62%
2011-08-05 0 1.300 1.280 1.300 1.240 1.300 1,727,779 2,170,180 1.2561 0.965 0.951 0.965 0.921 0.965 2,326,704 0.9327 -2.99%
2011-08-04 0 1.340 1.320 1.340 1.300 1.350 681,336 897,953 1.3179 0.995 0.980 0.995 0.965 1.002 917,517 0.9787 0.00%
2011-08-03 0 1.340 1.330 1.350 1.330 1.350 504,535 673,081 1.3341 0.995 0.988 1.002 0.988 1.002 679,429 0.9907 -1.47%
2011-08-02 0 1.360 1.350 1.360 1.360 1.370 1,068,346 1,461,263 1.3678 1.010 1.002 1.010 1.010 1.017 1,438,682 1.0157 -0.73%
2011-08-01 0 1.370 1.360 1.370 1.360 1.370 932,000 1,274,960 1.3680 1.017 1.010 1.017 1.010 1.017 1,255,072 1.0158 0.00%
2011-07-29 0 1.370 1.360 1.370 1.360 1.370 158,115 216,212 1.3674 1.017 1.010 1.017 1.010 1.017 212,925 1.0154 -0.72%
2011-07-28 0 1.380 1.380 1.390 1.360 1.390 666,576 915,629 1.3736 1.025 1.025 1.032 1.010 1.032 897,641 1.0200 -0.72%
2011-07-27 0 1.390 1.380 1.390 1.370 1.390 332,424 457,222 1.3754 1.032 1.025 1.032 1.017 1.032 447,657 1.0214 0.00%
2011-07-26 0 1.390 1.380 1.390 1.370 1.390 638,289 884,047 1.3850 1.032 1.025 1.032 1.017 1.032 859,548 1.0285 0.00%
2011-07-25 0 1.390 1.380 1.390 1.390 1.400 120,000 167,500 1.3958 1.032 1.025 1.032 1.032 1.040 161,597 1.0365 -0.71%
2011-07-22 0 1.400 1.390 1.400 1.380 1.410 560,086 782,134 1.3965 1.040 1.032 1.040 1.025 1.047 754,237 1.0370 1.45%
2011-07-21 0 1.380 1.370 1.380 1.360 1.380 93,940 128,840 1.3715 1.025 1.017 1.025 1.010 1.025 126,504 1.0185 0.00%
2011-07-20 0 1.380 1.370 1.390 1.350 1.380 690,116 935,893 1.3561 1.025 1.017 1.032 1.002 1.025 929,341 1.0071 2.99%
2011-07-19 0 1.340 1.330 1.350 1.320 1.350 226,000 301,340 1.3334 0.995 0.988 1.002 0.980 1.002 304,342 0.9901 0.00%
2011-07-18 0 1.340 1.340 1.350 1.340 1.360 350,232 471,506 1.3463 0.995 0.995 1.002 0.995 1.010 471,638 0.9997 -1.47%
2011-07-15 0 1.360 1.340 1.360 1.330 1.360 240,000 321,880 1.3412 1.010 0.995 1.010 0.988 1.010 323,195 0.9959 0.74%
2011-07-14 0 1.350 1.350 1.360 1.310 1.350 528,150 707,753 1.3401 1.002 1.002 1.010 0.973 1.002 711,230 0.9951 2.27%
2011-07-13 0 1.320 1.310 1.320 1.310 1.330 1,394,000 1,843,580 1.3225 0.980 0.973 0.980 0.973 0.988 1,877,222 0.9821 0.00%
2011-07-12 0 1.320 1.310 1.320 1.310 1.360 1,155,831 1,533,443 1.3267 0.980 0.973 0.980 0.973 1.010 1,556,493 0.9852 -3.65%
2011-07-11 0 1.370 1.370 1.380 1.370 1.390 518,231 711,149 1.3723 1.017 1.017 1.025 1.017 1.032 697,873 1.0190 -1.44%
2011-07-08 0 1.390 1.380 1.390 1.350 1.390 1,053,318 1,444,341 1.3712 1.032 1.025 1.032 1.002 1.032 1,418,445 1.0183 2.96%
2011-07-07 0 1.350 1.340 1.350 1.330 1.360 1,100,950 1,485,645 1.3494 1.002 0.995 1.002 0.988 1.010 1,482,588 1.0021 2.27%
2011-07-06 0 1.320 1.320 1.330 1.320 1.320 577,173 761,809 1.3199 0.980 0.980 0.988 0.980 0.980 777,247 0.9801 0.00%
2011-07-05 0 1.320 1.310 1.320 1.310 1.320 684,000 899,560 1.3151 0.980 0.973 0.980 0.973 0.980 921,105 0.9766 0.76%
2011-07-04 0 1.310 1.310 1.320 1.270 1.320 3,193,057 4,158,977 1.3025 0.973 0.973 0.980 0.943 0.980 4,299,912 0.9672 3.15%
2011-06-30 0 1.270 1.260 1.270 1.260 1.270 2,744,000 3,462,720 1.2619 0.943 0.936 0.943 0.936 0.943 3,695,192 0.9371 0.79%
2011-06-29 0 1.260 1.250 1.260 1.250 1.270 1,094,000 1,378,400 1.2600 0.936 0.928 0.936 0.928 0.943 1,473,229 0.9356 -0.79%
2011-06-28 0 1.270 1.260 1.270 1.260 1.270 736,000 933,520 1.2684 0.943 0.936 0.943 0.936 0.943 991,130 0.9419 -0.78%
2011-06-27 0 1.280 1.270 1.280 1.270 1.280 261,403 332,279 1.2711 0.951 0.943 0.951 0.943 0.951 352,017 0.9439 -0.78%
2011-06-24 0 1.290 1.280 1.290 1.280 1.290 836,530 1,070,846 1.2801 0.958 0.951 0.958 0.951 0.958 1,126,508 0.9506 0.78%
2011-06-23 0 1.280 1.260 1.280 1.250 1.280 298,717 376,403 1.2601 0.951 0.936 0.951 0.928 0.951 402,266 0.9357 0.00%
2011-06-22 0 1.280 1.270 1.280 1.270 1.290 1,734,660 2,214,384 1.2766 0.951 0.943 0.951 0.943 0.958 2,335,970 0.9480 0.79%
2011-06-21 0 1.270 1.270 1.280 1.230 1.270 2,050,653 2,561,500 1.2491 0.943 0.943 0.951 0.913 0.943 2,761,500 0.9276 2.42%
2011-06-20 0 1.240 1.240 1.250 1.240 1.310 1,951,180 2,462,489 1.2621 0.921 0.921 0.928 0.921 0.973 2,627,545 0.9372 -5.34%
2011-06-17 0 1.310 1.300 1.310 1.300 1.350 664,577 879,278 1.3231 0.973 0.965 0.973 0.965 1.002 894,949 0.9825 -2.96%
2011-06-16 0 1.350 1.330 1.350 1.330 1.370 492,000 659,480 1.3404 1.002 0.988 1.002 0.988 1.017 662,549 0.9954 -2.17%
2011-06-15 0 1.380 1.370 1.380 1.370 1.390 338,153 467,015 1.3811 1.025 1.017 1.025 1.017 1.032 455,372 1.0256 -0.72%
2011-06-14 0 1.390 1.380 1.390 1.350 1.410 1,677,595 2,334,614 1.3916 1.032 1.025 1.032 1.002 1.047 2,259,124 1.0334 0.72%
2011-06-13 0 1.380 1.370 1.380 1.350 1.390 906,212 1,247,828 1.3770 1.025 1.017 1.025 1.002 1.032 1,220,345 1.0225 -2.13%
2011-06-10 0 1.410 1.390 1.410 1.390 1.430 659,154 927,975 1.4078 1.047 1.032 1.047 1.032 1.062 887,646 1.0454 -2.76%
2011-06-09 0 1.450 1.430 1.450 1.430 1.460 745,154 1,073,270 1.4403 1.077 1.062 1.077 1.062 1.084 1,003,457 1.0696 -0.68%
2011-06-08 0 1.460 1.450 1.460 1.430 1.460 1,745,001 2,517,786 1.4429 1.084 1.077 1.084 1.062 1.084 2,349,895 1.0714 -0.68%
2011-06-07 0 1.470 1.460 1.470 1.460 1.500 779,647 1,149,244 1.4741 1.092 1.084 1.092 1.084 1.114 1,049,907 1.0946 -1.34%
2011-06-03 0 1.490 1.480 1.490 1.470 1.500 614,212 910,917 1.4831 1.106 1.099 1.106 1.092 1.114 827,125 1.1013 -1.32%
2011-06-02 0 1.510 1.500 1.510 1.500 1.510 2,222,501 3,348,556 1.5067 1.121 1.114 1.121 1.114 1.121 2,992,918 1.1188 -2.58%
2011-06-01 0 1.550 1.540 1.550 1.520 1.550 420,497 643,187 1.5296 1.151 1.144 1.151 1.129 1.151 566,260 1.1359 -0.64%
2011-05-31 0 1.560 1.550 1.560 1.530 1.580 1,101,719 1,710,563 1.5526 1.158 1.151 1.158 1.136 1.173 1,483,624 1.1530 2.63%
2011-05-30 0 1.540 1.520 1.540 1.520 1.560 902,872 1,382,928 1.5317 1.129 1.114 1.129 1.114 1.143 1,231,845 1.1226 -1.91%
2011-05-27 0 1.570 1.540 1.570 1.500 1.570 1,336,299 2,056,663 1.5391 1.151 1.129 1.151 1.099 1.151 1,823,197 1.1281 1.95%
2011-05-26 0 1.540 1.520 1.540 1.520 1.550 465,115 715,249 1.5378 1.129 1.114 1.129 1.114 1.136 634,586 1.1271 -0.65%
2011-05-25 0 1.550 1.540 1.550 1.540 1.550 614,000 946,800 1.5420 1.136 1.129 1.136 1.129 1.136 837,719 1.1302 -0.64%
2011-05-24 0 1.560 1.540 1.550 1.540 1.560 1,486,000 2,305,160 1.5513 1.143 1.129 1.136 1.129 1.143 2,027,444 1.1370 -0.64%
2011-05-23 0 1.570 1.550 1.570 1.550 1.590 732,557 1,150,843 1.5710 1.151 1.136 1.151 1.136 1.165 999,474 1.1514 -1.26%
2011-05-20 0 1.590 1.590 1.600 1.580 1.590 219,885 348,301 1.5840 1.165 1.165 1.173 1.158 1.165 300,003 1.1610 0.00%
2011-05-19 0 1.590 1.590 1.600 1.590 1.610 982,000 1,569,980 1.5988 1.165 1.165 1.173 1.165 1.180 1,339,805 1.1718 -0.62%
2011-05-18 0 1.600 1.600 1.610 1.600 1.610 1,017,269 1,629,739 1.6021 1.173 1.173 1.180 1.173 1.180 1,387,924 1.1742 0.63%
2011-05-17 0 1.590 1.590 1.600 1.590 1.620 713,731 1,146,936 1.6070 1.165 1.165 1.173 1.165 1.187 973,788 1.1778 -1.85%
2011-05-16 0 1.620 1.610 1.620 1.610 1.630 1,150,809 1,862,486 1.6184 1.187 1.180 1.187 1.180 1.195 1,570,121 1.1862 0.00%
2011-05-13 0 1.620 1.610 1.630 1.610 1.640 1,312,577 2,130,737 1.6233 1.187 1.180 1.195 1.180 1.202 1,790,832 1.1898 0.00%
2011-05-12 0 1.620 1.610 1.620 1.610 1.640 1,821,243 2,972,144 1.6319 1.187 1.180 1.187 1.180 1.202 2,484,837 1.1961 -2.41%
2011-05-11 0 1.660 1.640 1.660 1.650 1.660 318,000 526,160 1.6546 1.217 1.202 1.217 1.209 1.217 433,868 1.2127 0.00%
2011-05-09 0 1.660 1.640 1.660 1.640 1.670 482,231 795,251 1.6491 1.217 1.202 1.217 1.202 1.224 657,938 1.2087 -0.60%
2011-05-06 0 1.670 1.650 1.670 1.640 1.670 607,288 1,005,723 1.6561 1.224 1.209 1.224 1.202 1.224 828,561 1.2138 1.21%
2011-05-05 0 1.650 1.640 1.650 1.640 1.670 593,461 982,429 1.6554 1.209 1.202 1.209 1.202 1.224 809,696 1.2133 -1.79%
2011-05-04 0 1.680 1.670 1.680 1.660 1.690 1,992,887 3,330,585 1.6712 1.231 1.224 1.231 1.217 1.239 2,719,022 1.2249 -0.59%
2011-05-03 0 1.690 1.670 1.690 1.660 1.710 1,059,031 1,776,770 1.6777 1.239 1.224 1.239 1.217 1.253 1,444,903 1.2297 -0.59%
2011-04-29 0 1.700 1.690 1.700 1.690 1.700 196,577 332,212 1.6900 1.246 1.239 1.246 1.239 1.246 268,202 1.2387 0.00%
2011-04-28 0 1.700 1.690 1.700 1.690 1.720 557,173 949,535 1.7042 1.246 1.239 1.246 1.239 1.261 760,186 1.2491 0.00%
2011-04-27 0 1.700 1.690 1.700 1.690 1.730 1,089,577 1,860,283 1.7073 1.246 1.239 1.246 1.239 1.268 1,486,579 1.2514 -1.16%
2011-04-26 0 1.720 1.720 1.730 1.720 1.720 415,129 713,986 1.7199 1.261 1.261 1.268 1.261 1.261 566,387 1.2606 -1.15%
2011-04-21 0 1.740 1.730 1.740 1.730 1.750 1,098,561 1,911,992 1.7405 1.275 1.268 1.275 1.268 1.283 1,498,836 1.2757 0.00%
2011-04-20 0 1.740 1.720 1.740 1.720 1.750 1,007,288 1,748,466 1.7358 1.275 1.261 1.275 1.261 1.283 1,374,307 1.2723 0.58%
2011-04-19 0 1.730 1.730 1.740 1.720 1.750 1,137,373 1,968,682 1.7309 1.268 1.268 1.275 1.261 1.283 1,551,790 1.2687 -0.57%
2011-04-18 0 1.740 1.740 1.750 1.730 1.750 333,046 580,178 1.7420 1.275 1.275 1.283 1.268 1.283 454,396 1.2768 0.00%
2011-04-15 0 1.740 1.740 1.750 1.720 1.750 942,000 1,633,240 1.7338 1.275 1.275 1.283 1.261 1.283 1,285,230 1.2708 -1.69%
2011-04-14 0 1.770 1.760 1.770 1.750 1.800 1,446,278 2,566,792 1.7748 1.297 1.290 1.297 1.283 1.319 1,973,248 1.3008 0.00%
2011-04-13 0 1.770 1.760 1.770 1.750 1.770 293,116 516,559 1.7623 1.297 1.290 1.297 1.283 1.297 399,917 1.2917 0.00%
2011-04-12 0 1.770 1.760 1.770 1.740 1.770 314,326 553,908 1.7622 1.297 1.290 1.297 1.275 1.297 428,855 1.2916 0.00%
2011-04-11 0 1.770 1.740 1.770 1.740 1.820 2,030,302 3,580,136 1.7634 1.297 1.275 1.297 1.275 1.334 2,770,069 1.2924 -2.21%
2011-04-08 0 1.810 1.800 1.820 1.800 1.860 964,824 1,761,649 1.8259 1.327 1.319 1.334 1.319 1.363 1,316,370 1.3383 -2.16%
2011-04-07 0 1.850 1.830 1.850 1.800 1.880 3,795,360 7,000,555 1.8445 1.356 1.341 1.356 1.319 1.378 5,178,250 1.3519 1.65%
2011-04-06 0 1.820 1.820 1.830 1.730 1.830 8,720,382 15,630,137 1.7924 1.334 1.334 1.341 1.268 1.341 11,897,768 1.3137 5.20%
2011-04-04 0 1.730 1.720 1.730 1.690 1.740 2,409,138 4,142,161 1.7194 1.268 1.261 1.268 1.239 1.275 3,286,939 1.2602 2.98%
2011-04-01 0 1.680 1.670 1.690 1.670 1.700 975,006 1,639,834 1.6819 1.231 1.224 1.239 1.224 1.246 1,330,262 1.2327 1.20%
2011-03-31 0 1.660 1.660 1.670 1.660 1.720 3,936,342 6,667,783 1.6939 1.217 1.217 1.224 1.217 1.261 5,370,600 1.2415 -3.49%
2011-03-30 0 1.720 1.710 1.720 1.690 1.720 2,286,738 3,900,078 1.7055 1.261 1.253 1.261 1.239 1.261 3,119,941 1.2500 1.78%
2011-03-29 0 1.690 1.690 1.700 1.670 1.710 1,796,722 3,034,932 1.6891 1.239 1.239 1.246 1.224 1.253 2,451,381 1.2380 0.60%
2011-03-28 0 1.680 1.670 1.680 1.680 1.720 1,087,269 1,847,248 1.6990 1.231 1.224 1.231 1.231 1.261 1,483,430 1.2453 -2.33%
2011-03-25 0 1.720 1.710 1.720 1.710 1.740 1,174,815 2,028,838 1.7269 1.261 1.253 1.261 1.253 1.275 1,602,874 1.2657 0.58%
2011-03-24 0 1.710 1.700 1.710 1.700 1.740 1,253,750 2,161,152 1.7238 1.253 1.246 1.253 1.246 1.275 1,710,570 1.2634 -1.16%
2011-03-23 0 1.730 1.710 1.730 1.680 1.750 2,582,922 4,445,832 1.7212 1.268 1.253 1.268 1.231 1.283 3,524,044 1.2616 2.98%
2011-03-22 0 1.680 1.680 1.690 1.660 1.690 1,038,326 1,736,738 1.6726 1.231 1.231 1.239 1.217 1.239 1,416,654 1.2259 -0.59%
2011-03-21 0 1.690 1.680 1.690 1.640 1.690 976,719 1,632,983 1.6719 1.239 1.231 1.239 1.202 1.239 1,332,599 1.2254 3.05%
2011-03-18 0 1.640 1.620 1.640 1.610 1.670 1,889,336 3,100,138 1.6409 1.202 1.187 1.202 1.180 1.224 2,577,741 1.2027 0.61%
2011-03-17 0 1.630 1.620 1.630 1.610 1.700 3,334,899 5,455,245 1.6358 1.195 1.187 1.195 1.180 1.246 4,550,014 1.1990 -3.55%
2011-03-16 0 1.690 1.680 1.690 1.630 1.690 845,518 1,403,084 1.6594 1.239 1.231 1.239 1.195 1.239 1,153,594 1.2163 2.42%
2011-03-15 0 1.650 1.640 1.650 1.640 1.750 4,618,803 7,800,043 1.6888 1.209 1.202 1.209 1.202 1.283 6,301,725 1.2378 -5.17%
2011-03-14 0 1.740 1.730 1.740 1.730 1.750 939,513 1,631,902 1.7370 1.275 1.268 1.275 1.268 1.283 1,281,837 1.2731 -1.69%
2011-03-11 0 1.770 1.750 1.770 1.740 1.780 4,350,309 7,661,571 1.7612 1.297 1.283 1.297 1.275 1.305 5,935,402 1.2908 -0.56%
2011-03-10 0 1.780 1.770 1.780 1.770 1.790 3,029,190 5,402,609 1.7835 1.305 1.297 1.305 1.297 1.312 4,132,915 1.3072 0.00%
2011-03-09 0 1.780 1.770 1.780 1.760 1.780 1,841,187 3,257,292 1.7691 1.305 1.297 1.305 1.290 1.305 2,512,048 1.2967 0.56%
2011-03-08 0 1.770 1.750 1.770 1.750 1.800 2,695,345 4,766,839 1.7685 1.297 1.283 1.297 1.283 1.319 3,677,430 1.2962 -1.12%
2011-03-07 0 1.790 1.780 1.790 1.750 1.800 6,387,447 11,400,196 1.7848 1.312 1.305 1.312 1.283 1.319 8,714,798 1.3081 2.29%
2011-03-04 0 1.750 1.740 1.750 1.700 1.750 2,377,312 4,098,884 1.7242 1.283 1.275 1.283 1.246 1.283 3,243,517 1.2637 2.94%
2011-03-03 0 1.700 1.680 1.700 1.680 1.720 1,080,221 1,831,968 1.6959 1.246 1.231 1.246 1.231 1.261 1,473,814 1.2430 -0.58%
2011-03-02 0 1.710 1.700 1.720 1.660 1.770 5,106,577 8,820,071 1.7272 1.253 1.246 1.261 1.217 1.297 6,967,226 1.2659 1.18%
2011-03-01 0 1.690 1.690 1.700 1.650 1.700 2,173,403 3,644,007 1.6766 1.239 1.239 1.246 1.209 1.246 2,965,311 1.2289 1.81%
2011-02-28 0 1.660 1.640 1.660 1.610 1.670 2,235,700 3,660,897 1.6375 1.217 1.202 1.217 1.180 1.224 3,050,307 1.2002 2.47%
2011-02-25 0 1.620 1.620 1.630 1.550 1.640 1,962,211 3,140,449 1.6005 1.187 1.187 1.195 1.136 1.202 2,677,169 1.1730 3.18%
2011-02-24 0 1.570 1.570 1.590 1.570 1.620 1,713,733 2,759,066 1.6100 1.151 1.151 1.165 1.151 1.187 2,338,154 1.1800 -1.87%
2011-02-23 0 1.600 1.590 1.600 1.580 1.630 2,044,473 3,278,711 1.6037 1.173 1.165 1.173 1.158 1.195 2,789,404 1.1754 -3.03%
2011-02-22 0 1.650 1.630 1.650 1.640 1.750 6,042,620 10,246,557 1.6957 1.209 1.195 1.209 1.202 1.283 8,244,328 1.2429 -4.62%
2011-02-21 0 1.730 1.720 1.740 1.700 1.790 3,928,084 6,813,775 1.7346 1.268 1.261 1.275 1.246 1.312 5,359,333 1.2714 -3.35%
2011-02-18 0 1.790 1.780 1.790 1.780 1.830 3,942,878 7,102,465 1.8013 1.312 1.305 1.312 1.305 1.341 5,379,518 1.3203 -0.56%
2011-02-17 0 1.800 1.790 1.800 1.740 1.810 6,535,462 11,651,856 1.7829 1.319 1.312 1.319 1.275 1.327 8,916,744 1.3067 2.27%
2011-02-16 0 1.760 1.750 1.760 1.660 1.770 7,806,814 13,520,632 1.7319 1.290 1.283 1.290 1.217 1.297 10,651,330 1.2694 4.76%
2011-02-15 0 1.680 1.670 1.680 1.660 1.680 1,545,618 2,570,758 1.6633 1.231 1.224 1.231 1.217 1.231 2,108,784 1.2191 0.60%
2011-02-14 0 1.670 1.660 1.680 1.660 1.670 909,712 1,517,431 1.6680 1.224 1.217 1.231 1.217 1.224 1,241,178 1.2226 0.60%
2011-02-11 0 1.660 1.660 1.670 1.630 1.680 3,415,635 5,651,664 1.6546 1.217 1.217 1.224 1.195 1.231 4,660,167 1.2128 0.61%
2011-02-10 0 1.650 1.640 1.660 1.630 1.700 5,507,952 9,155,078 1.6622 1.209 1.202 1.217 1.195 1.246 7,514,847 1.2183 -3.51%
2011-02-09 0 1.710 1.700 1.710 1.700 1.730 3,495,678 5,964,548 1.7063 1.253 1.246 1.253 1.246 1.268 4,769,374 1.2506 0.59%
2011-02-08 0 1.700 1.680 1.700 1.690 1.720 2,197,720 3,744,833 1.7040 1.246 1.231 1.246 1.239 1.261 2,998,488 1.2489 0.00%
2011-02-07 0 1.700 1.680 1.700 1.660 1.710 3,321,025 5,611,257 1.6896 1.246 1.231 1.246 1.217 1.253 4,531,084 1.2384 1.80%
2011-02-02 0 1.670 1.670 1.680 1.650 1.670 432,115 718,386 1.6625 1.224 1.224 1.231 1.209 1.224 589,562 1.2185 0.60%
2011-02-01 0 1.660 1.660 1.670 1.660 1.690 1,549,617 2,604,447 1.6807 1.217 1.217 1.224 1.217 1.239 2,114,240 1.2319 -1.19%
2011-01-31 0 1.680 1.680 1.690 1.610 1.710 7,585,140 12,754,730 1.6815 1.231 1.231 1.239 1.180 1.253 10,348,886 1.2325 2.44%
2011-01-28 0 1.640 1.630 1.650 1.610 1.680 5,736,214 9,460,438 1.6492 1.202 1.195 1.209 1.180 1.231 7,826,279 1.2088 1.23%
2011-01-27 0 1.620 1.610 1.620 1.600 1.650 4,829,227 7,850,264 1.6256 1.187 1.180 1.187 1.173 1.209 6,588,820 1.1915 0.00%
2011-01-26 0 1.620 1.610 1.620 1.580 1.660 7,771,916 12,643,543 1.6268 1.187 1.180 1.187 1.158 1.217 10,603,716 1.1924 1.25%
2011-01-25 0 1.600 1.580 1.600 1.550 1.610 3,268,210 5,171,642 1.5824 1.173 1.158 1.173 1.136 1.180 4,459,025 1.1598 1.91%
2011-01-24 0 1.570 1.560 1.570 1.520 1.570 5,134,388 7,980,106 1.5542 1.151 1.143 1.151 1.114 1.151 7,005,170 1.1392 3.97%
2011-01-21 0 1.510 1.500 1.520 1.470 1.520 2,756,625 4,133,682 1.4995 1.107 1.099 1.114 1.077 1.114 3,761,038 1.0991 2.72%
2011-01-20 0 1.470 1.460 1.470 1.460 1.470 1,084,769 1,592,718 1.4683 1.077 1.070 1.077 1.070 1.077 1,480,019 1.0761 -1.34%
2011-01-19 0 1.490 1.480 1.490 1.470 1.500 739,826 1,098,333 1.4846 1.092 1.085 1.092 1.077 1.099 1,009,391 1.0881 0.68%
2011-01-18 0 1.480 1.470 1.480 1.470 1.500 723,423 1,074,223 1.4849 1.085 1.077 1.085 1.077 1.099 987,012 1.0884 0.00%
2011-01-17 0 1.480 1.460 1.480 1.450 1.480 569,807 835,527 1.4663 1.085 1.070 1.085 1.063 1.085 777,424 1.0747 0.00%
2011-01-14 0 1.480 1.470 1.480 1.450 1.480 1,251,323 1,838,109 1.4689 1.085 1.077 1.085 1.063 1.085 1,707,259 1.0766 0.68%
2011-01-13 0 1.470 1.460 1.470 1.450 1.540 3,387,458 5,076,924 1.4987 1.077 1.070 1.077 1.063 1.129 4,621,723 1.0985 -2.00%
2011-01-12 0 1.500 1.490 1.500 1.470 1.540 5,071,285 7,647,656 1.5080 1.099 1.092 1.099 1.077 1.129 6,919,075 1.1053 2.04%
2011-01-11 0 1.470 1.450 1.470 1.430 1.470 2,718,991 3,924,421 1.4433 1.077 1.063 1.077 1.048 1.077 3,709,691 1.0579 1.38%
2011-01-10 0 1.450 1.440 1.450 1.430 1.450 2,098,510 3,020,268 1.4392 1.063 1.055 1.063 1.048 1.063 2,863,130 1.0549 0.00%
2011-01-07 0 1.450 1.440 1.450 1.430 1.450 2,677,115 3,874,125 1.4471 1.063 1.055 1.063 1.048 1.063 3,652,557 1.0607 0.00%
2011-01-06 0 1.450 1.450 1.460 1.420 1.460 2,576,457 3,726,342 1.4463 1.063 1.063 1.070 1.041 1.070 3,515,223 1.0601 1.40%
2011-01-05 0 1.430 1.430 1.440 1.390 1.490 4,843,619 6,976,317 1.4403 1.048 1.048 1.055 1.019 1.092 6,608,456 1.0557 0.00%
2011-01-04 0 1.430 1.420 1.430 1.350 1.440 2,508,790 3,540,924 1.4114 1.048 1.041 1.048 0.989 1.055 3,422,901 1.0345 4.38%
2011-01-03 0 1.370 1.360 1.370 1.360 1.380 283,983 388,938 1.3696 1.004 0.997 1.004 0.997 1.011 387,456 1.0038 -0.72%
2010-12-31 0 1.380 1.360 1.380 1.360 1.380 10,000 13,680 1.3680 1.011 0.997 1.011 0.997 1.011 13,644 1.0027 1.47%
2010-12-30 0 1.360 1.350 1.360 1.350 1.360 291,172 393,075 1.3500 0.997 0.989 0.997 0.989 0.997 397,264 0.9895 0.00%
2010-12-29 0 1.360 1.350 1.370 1.350 1.360 299,201 404,555 1.3521 0.997 0.989 1.004 0.989 0.997 408,219 0.9910 0.74%
2010-12-28 0 1.350 1.350 1.370 1.350 1.380 324,000 438,540 1.3535 0.989 0.989 1.004 0.989 1.011 442,054 0.9921 -2.17%
2010-12-24 0 1.380 1.370 1.380 1.360 1.380 84,309 115,262 1.3671 1.011 1.004 1.011 0.997 1.011 115,028 1.0020 0.00%
2010-12-23 0 1.380 1.370 1.380 1.360 1.390 382,134 526,848 1.3787 1.011 1.004 1.011 0.997 1.019 521,370 1.0105 0.73%
2010-12-22 0 1.370 1.370 1.380 1.350 1.380 701,936 959,456 1.3669 1.004 1.004 1.011 0.989 1.011 957,696 1.0018 0.00%
2010-12-21 0 1.370 1.360 1.370 1.340 1.390 1,243,385 1,696,922 1.3648 1.004 0.997 1.004 0.982 1.019 1,696,429 1.0003 1.48%
2010-12-20 0 1.350 1.340 1.350 1.340 1.350 794,593 1,071,431 1.3484 0.989 0.982 0.989 0.982 0.989 1,084,113 0.9883 -0.74%
2010-12-17 0 1.360 1.350 1.360 1.340 1.360 1,077,092 1,456,938 1.3527 0.997 0.989 0.997 0.982 0.997 1,469,545 0.9914 0.74%
2010-12-16 0 1.350 1.340 1.350 1.330 1.360 1,051,943 1,416,066 1.3461 0.989 0.982 0.989 0.975 0.997 1,435,232 0.9866 0.00%
2010-12-15 0 1.350 1.340 1.350 1.340 1.350 1,063,043 1,433,076 1.3481 0.989 0.982 0.989 0.982 0.989 1,450,377 0.9881 0.00%
2010-12-14 0 1.350 1.340 1.350 1.340 1.350 683,057 921,234 1.3487 0.989 0.982 0.989 0.982 0.989 931,938 0.9885 -0.74%
2010-12-13 0 1.360 1.340 1.360 1.340 1.380 1,223,697 1,658,982 1.3557 0.997 0.982 0.997 0.982 1.011 1,669,567 0.9937 0.00%
2010-12-10 0 1.360 1.350 1.360 1.330 1.370 741,731 997,588 1.3449 0.997 0.989 0.997 0.975 1.004 1,011,990 0.9858 -0.73%
2010-12-09 0 1.370 1.350 1.370 1.350 1.370 1,157,595 1,565,494 1.3524 1.004 0.989 1.004 0.989 1.004 1,579,380 0.9912 -0.72%
2010-12-08 0 1.380 1.360 1.390 1.360 1.380 427,905 585,620 1.3686 1.011 0.997 1.019 0.997 1.011 583,818 1.0031 0.00%
2010-12-07 0 1.380 1.380 1.390 1.380 1.390 1,376,346 1,899,907 1.3804 1.011 1.011 1.019 1.011 1.019 1,877,836 1.0118 -1.43%
2010-12-06 0 1.400 1.380 1.400 1.380 1.420 1,479,828 2,065,187 1.3956 1.026 1.011 1.026 1.011 1.041 2,019,023 1.0229 0.00%
2010-12-03 0 1.400 1.390 1.400 1.390 1.420 822,269 1,150,543 1.3992 1.026 1.019 1.026 1.019 1.041 1,121,874 1.0256 -1.41%
2010-12-02 0 1.420 1.410 1.420 1.380 1.420 1,004,733 1,406,345 1.3997 1.041 1.033 1.041 1.011 1.041 1,370,821 1.0259 1.43%
2010-12-01 0 1.400 1.390 1.400 1.380 1.410 635,419 885,616 1.3938 1.026 1.019 1.026 1.011 1.033 866,942 1.0215 0.00%
2010-11-30 0 1.400 1.400 1.410 1.370 1.420 1,971,827 2,748,997 1.3941 1.026 1.026 1.033 1.004 1.041 2,690,288 1.0218 -2.10%
2010-11-29 0 1.430 1.420 1.430 1.400 1.450 2,252,491 3,199,173 1.4203 1.048 1.041 1.048 1.026 1.063 3,073,216 1.0410 0.00%
2010-11-26 0 1.430 1.430 1.440 1.420 1.530 5,348,563 7,810,864 1.4604 1.048 1.048 1.055 1.041 1.121 7,297,383 1.0704 -3.38%
2010-11-25 0 1.480 1.480 1.500 1.320 1.580 16,504,217 24,231,610 1.4682 1.085 1.085 1.099 0.967 1.158 22,517,746 1.0761 12.12%
2010-11-24 0 1.320 1.320 1.330 1.290 1.330 1,605,846 2,117,658 1.3187 0.967 0.967 0.975 0.945 0.975 2,190,957 0.9665 2.33%
2010-11-23 0 1.290 1.280 1.290 1.280 1.300 1,605,000 2,069,810 1.2896 0.945 0.938 0.945 0.938 0.953 2,189,803 0.9452 -0.77%
2010-11-22 0 1.300 1.300 1.310 1.290 1.300 397,714 515,185 1.2954 0.953 0.953 0.960 0.945 0.953 542,626 0.9494 0.00%
2010-11-19 0 1.300 1.300 1.310 1.290 1.310 822,692 1,069,045 1.2994 0.953 0.953 0.960 0.945 0.960 1,122,451 0.9524 0.00%
2010-11-18 0 1.300 1.300 1.310 1.290 1.310 967,008 1,254,440 1.2972 0.953 0.953 0.960 0.945 0.960 1,319,350 0.9508 0.78%
2010-11-17 0 1.290 1.290 1.300 1.280 1.310 3,732,460 4,826,610 1.2931 0.945 0.945 0.953 0.938 0.960 5,092,431 0.9478 0.00%
2010-11-16 0 1.290 1.290 1.300 1.290 1.310 2,568,899 3,339,834 1.3001 0.945 0.945 0.953 0.945 0.960 3,504,911 0.9529 -1.53%
2010-11-15 0 1.310 1.300 1.320 1.290 1.330 3,780,099 4,951,255 1.3098 0.960 0.953 0.967 0.945 0.975 5,157,428 0.9600 0.77%
2010-11-12 0 1.300 1.300 1.310 1.300 1.330 2,784,613 3,637,028 1.3061 0.953 0.953 0.960 0.953 0.975 3,799,224 0.9573 -2.26%
2010-11-11 0 1.330 1.330 1.340 1.310 1.370 3,789,279 5,046,327 1.3317 0.975 0.975 0.982 0.960 1.004 5,169,953 0.9761 0.76%
2010-11-10 0 1.320 1.320 1.330 1.310 1.330 2,801,949 3,689,317 1.3167 0.967 0.967 0.975 0.960 0.975 3,822,876 0.9651 -0.75%
2010-11-09 0 1.330 1.320 1.330 1.220 1.340 7,466,204 9,710,099 1.3005 0.975 0.967 0.975 0.894 0.982 10,186,614 0.9532 5.56%
2010-11-08 0 1.260 1.250 1.260 1.190 1.300 6,294,717 7,905,207 1.2558 0.924 0.916 0.924 0.872 0.953 8,588,280 0.9205 5.88%
2010-11-05 0 1.190 1.190 1.200 1.100 1.230 6,873,083 8,000,077 1.1640 0.872 0.872 0.880 0.806 0.902 9,377,382 0.8531 7.21%
2010-11-04 0 1.110 1.090 1.110 1.090 1.110 729,517 799,816 1.0964 0.814 0.799 0.814 0.799 0.814 995,326 0.8036 1.83%
2010-11-03 0 1.090 1.080 1.090 1.070 1.090 947,884 1,024,290 1.0806 0.799 0.792 0.799 0.784 0.799 1,293,258 0.7920 0.93%
2010-11-02 0 1.080 1.070 1.090 1.070 1.080 504,625 544,080 1.0782 0.792 0.784 0.799 0.784 0.792 688,492 0.7902 0.00%
2010-11-01 0 1.080 1.070 1.080 1.070 1.100 615,154 666,626 1.0837 0.792 0.784 0.792 0.784 0.806 839,293 0.7943 -0.92%
2010-10-29 0 1.090 1.070 1.090 1.070 1.090 526,132 566,693 1.0771 0.799 0.784 0.799 0.784 0.799 717,835 0.7894 0.00%
2010-10-28 0 1.090 1.080 1.090 1.070 1.090 208,863 224,389 1.0743 0.799 0.792 0.799 0.784 0.799 284,965 0.7874 0.93%
2010-10-27 0 1.080 1.070 1.080 1.070 1.090 1,110,539 1,196,616 1.0775 0.792 0.784 0.792 0.784 0.799 1,515,179 0.7898 -0.92%
2010-10-26 0 1.090 1.080 1.090 1.080 1.090 444,736 482,357 1.0846 0.799 0.792 0.799 0.792 0.799 606,781 0.7949 0.93%
2010-10-25 0 1.080 1.080 1.090 1.080 1.090 831,144 902,098 1.0854 0.792 0.792 0.799 0.792 0.799 1,133,982 0.7955 -1.82%
2010-10-22 0 1.100 1.090 1.100 1.090 1.100 646,597 707,715 1.0945 0.806 0.799 0.806 0.799 0.806 882,193 0.8022 0.00%
2010-10-21 0 1.100 1.100 1.120 1.100 1.120 1,888,740 2,091,464 1.1073 0.806 0.806 0.821 0.806 0.821 2,576,927 0.8116 0.00%
2010-10-20 0 1.100 1.090 1.100 1.080 1.100 734,729 804,279 1.0947 0.806 0.799 0.806 0.792 0.806 1,002,437 0.8023 -1.79%
2010-10-19 0 1.120 1.120 1.130 1.120 1.130 992,178 1,113,480 1.1223 0.821 0.821 0.828 0.821 0.828 1,353,691 0.8226 0.00%
2010-10-18 0 1.120 1.120 1.130 1.120 1.130 1,310,313 1,468,931 1.1211 0.821 0.821 0.828 0.821 0.828 1,787,743 0.8217 -1.75%
2010-10-15 0 1.140 1.130 1.140 1.110 1.140 1,256,921 1,413,525 1.1246 0.836 0.828 0.836 0.814 0.836 1,714,897 0.8243 1.79%
2010-10-14 0 1.120 1.120 1.130 1.110 1.150 2,700,365 3,053,433 1.1307 0.821 0.821 0.828 0.814 0.843 3,684,279 0.8288 0.00%
2010-10-13 0 1.120 1.110 1.120 1.080 1.130 3,379,495 3,721,527 1.1012 0.821 0.814 0.821 0.792 0.828 4,610,859 0.8071 2.75%
2010-10-12 0 1.090 1.080 1.090 1.070 1.090 1,378,057 1,488,807 1.0804 0.799 0.792 0.799 0.784 0.799 1,880,170 0.7918 0.00%
2010-10-11 0 1.090 1.070 1.100 1.060 1.110 3,224,748 3,488,347 1.0817 0.799 0.784 0.806 0.777 0.814 4,399,728 0.7929 2.83%
2010-10-08 0 1.060 1.040 1.060 1.040 1.070 1,104,511 1,164,230 1.0541 0.777 0.762 0.777 0.762 0.784 1,506,954 0.7726 -0.93%
2010-10-07 0 1.070 1.070 1.080 1.060 1.080 3,379,723 3,633,280 1.0750 0.784 0.784 0.792 0.777 0.792 4,611,170 0.7879 0.94%
2010-10-06 0 1.060 1.060 1.070 1.010 1.070 6,054,331 6,332,083 1.0459 0.777 0.777 0.784 0.740 0.784 8,260,306 0.7666 3.92%
2010-10-05 0 1.020 1.010 1.020 1.000 1.020 1,113,828 1,124,882 1.0099 0.748 0.740 0.748 0.733 0.748 1,519,666 0.7402 0.99%
2010-10-04 0 1.010 1.010 1.020 0.990 1.010 1,570,194 1,582,128 1.0076 0.740 0.740 0.748 0.726 0.740 2,142,315 0.7385 2.02%
2010-09-30 0 0.990 0.990 1.000 0.990 0.990 322,115 318,888 0.9900 0.726 0.726 0.733 0.726 0.726 439,482 0.7256 -1.00%
2010-09-29 0 1.000 0.990 1.000 0.990 1.010 387,519 387,418 0.9997 0.733 0.726 0.733 0.726 0.740 528,717 0.7328 0.00%
2010-09-28 0 1.000 0.990 1.000 0.990 1.020 965,248 972,408 1.0074 0.733 0.726 0.733 0.726 0.748 1,316,949 0.7384 -1.96%
2010-09-27 0 1.020 1.010 1.030 1.010 1.030 613,748 628,484 1.0240 0.748 0.740 0.755 0.740 0.755 837,375 0.7505 0.00%
2010-09-24 0 1.020 1.000 1.020 1.000 1.020 1,152,138 1,161,392 1.0080 0.748 0.733 0.748 0.733 0.748 1,571,935 0.7388 0.00%
2010-09-22 0 1.020 1.020 1.030 1.020 1.030 661,444 676,788 1.0232 0.748 0.748 0.755 0.748 0.755 902,450 0.7499 -1.92%
2010-09-21 0 1.040 1.020 1.040 1.020 1.050 1,598,796 1,658,005 1.0370 0.762 0.748 0.762 0.748 0.770 2,181,338 0.7601 0.97%
2010-09-20 0 1.030 1.020 1.030 1.000 1.040 2,214,871 2,263,033 1.0217 0.755 0.748 0.755 0.733 0.762 3,021,889 0.7489 1.98%
2010-09-17 0 1.010 1.000 1.010 1.000 1.030 1,647,266 1,654,545 1.0044 0.740 0.733 0.740 0.733 0.755 2,247,469 0.7362 -0.98%
2010-09-16 0 1.020 1.010 1.020 0.960 1.030 3,876,430 3,902,349 1.0067 0.748 0.740 0.748 0.704 0.755 5,288,858 0.7378 4.08%
2010-09-15 0 0.980 0.970 0.980 0.960 0.980 354,649 345,064 0.9730 0.718 0.711 0.718 0.704 0.718 483,870 0.7131 0.00%
2010-09-14 0 0.980 0.970 0.990 0.960 0.980 637,221 621,648 0.9756 0.718 0.711 0.726 0.704 0.718 869,401 0.7150 0.00%
2010-09-13 0 0.980 0.970 0.980 0.970 0.990 1,324,016 1,295,429 0.9784 0.718 0.711 0.718 0.711 0.726 1,806,439 0.7171 0.00%
2010-09-10 0 0.980 0.980 0.990 0.970 0.980 381,692 370,274 0.9701 0.718 0.718 0.726 0.711 0.718 520,767 0.7110 0.00%
2010-09-09 0 0.980 0.980 0.990 0.970 1.000 755,566 743,945 0.9846 0.718 0.718 0.726 0.711 0.733 1,030,866 0.7217 -1.01%
2010-09-08 0 0.990 0.990 1.000 0.920 1.000 2,028,731 1,946,589 0.9595 0.726 0.726 0.733 0.674 0.733 2,767,926 0.7033 6.45%
2010-09-07 0 0.930 0.920 0.930 0.920 0.940 422,834 392,062 0.9272 0.682 0.674 0.682 0.674 0.689 576,899 0.6796 -1.06%
2010-09-06 0 0.940 0.930 0.940 0.920 0.940 1,071,153 997,578 0.9313 0.689 0.682 0.689 0.674 0.689 1,461,442 0.6826 0.00%
2010-09-03 0 0.940 0.930 0.940 0.920 0.940 1,228,212 1,144,573 0.9319 0.689 0.682 0.689 0.674 0.689 1,675,727 0.6830 0.00%
2010-09-02 0 0.940 0.940 0.950 0.940 0.980 1,057,021 1,003,552 0.9494 0.689 0.689 0.696 0.689 0.718 1,442,161 0.6959 -3.09%
2010-09-01 0 0.970 0.950 0.970 0.950 0.970 605,407 577,116 0.9533 0.711 0.696 0.711 0.696 0.711 825,995 0.6987 2.11%
2010-08-31 0 0.950 0.940 0.950 0.930 0.970 2,468,339 2,337,428 0.9470 0.696 0.689 0.696 0.682 0.711 3,367,711 0.6941 -2.06%
2010-08-30 0 0.970 0.950 0.970 0.960 1.000 1,417,087 1,388,393 0.9798 0.711 0.696 0.711 0.704 0.733 1,933,421 0.7181 0.00%
2010-08-27 0 0.970 0.950 0.970 0.950 0.970 955,269 915,960 0.9589 0.711 0.696 0.711 0.696 0.711 1,303,334 0.7028 0.00%
2010-08-26 0 0.970 0.970 0.980 0.960 0.980 1,020,086 988,445 0.9690 0.711 0.711 0.718 0.704 0.718 1,391,768 0.7102 -1.02%
2010-08-25 0 0.980 0.980 0.990 0.970 0.990 1,293,109 1,268,186 0.9807 0.718 0.718 0.726 0.711 0.726 1,764,270 0.7188 -1.01%
2010-08-24 0 0.990 0.970 0.990 0.970 1.020 2,121,433 2,117,655 0.9982 0.726 0.711 0.726 0.711 0.748 2,894,405 0.7316 -1.98%
2010-08-23 0 1.010 1.000 1.010 0.970 1.030 4,214,345 4,194,053 0.9952 0.740 0.733 0.740 0.711 0.755 5,749,897 0.7294 0.00%
2010-08-20 0 1.010 1.010 1.020 1.000 1.050 5,965,195 6,092,099 1.0213 0.740 0.740 0.748 0.733 0.770 8,138,693 0.7485 -2.88%
2010-08-19 0 1.040 1.020 1.050 1.010 1.060 6,350,817 6,604,122 1.0399 0.762 0.748 0.770 0.740 0.777 8,664,821 0.7622 -1.89%
2010-08-18 0 1.060 1.060 1.070 1.050 1.130 5,297,416 5,734,694 1.0825 0.777 0.777 0.784 0.770 0.828 7,227,600 0.7934 -1.85%
2010-08-17 0 1.080 1.070 1.080 1.000 1.100 6,643,995 6,922,462 1.0419 0.792 0.784 0.792 0.733 0.806 9,064,822 0.7637 8.00%
2010-08-16 0 1.000 1.000 1.010 0.910 1.020 14,759,914 14,526,587 0.9842 0.733 0.733 0.740 0.667 0.748 20,137,884 0.7214 9.89%
2010-08-13 0 0.910 0.890 0.900 0.900 0.920 2,752,513 2,499,340 0.9080 0.667 0.652 0.660 0.660 0.674 3,755,427 0.6655 3.41%
2010-08-12 0 0.880 0.880 0.890 0.880 0.900 2,719,822 2,429,578 0.8933 0.645 0.645 0.652 0.645 0.660 3,710,825 0.6547 -1.12%
2010-08-11 0 0.890 0.890 0.900 0.890 0.920 2,741,974 2,470,454 0.9010 0.652 0.652 0.660 0.652 0.674 3,741,048 0.6604 -2.20%
2010-08-10 0 0.910 0.900 0.910 0.860 0.950 10,147,270 9,219,180 0.9085 0.667 0.660 0.667 0.630 0.696 13,844,562 0.6659 5.81%
2010-08-09 0 0.860 0.860 0.870 0.850 0.870 1,576,289 1,347,704 0.8550 0.630 0.630 0.638 0.623 0.638 2,150,631 0.6267 1.18%
2010-08-06 0 0.850 0.840 0.850 0.840 0.850 1,809,037 1,522,042 0.8414 0.623 0.616 0.623 0.616 0.623 2,468,184 0.6167 0.00%
2010-08-05 0 0.850 0.850 0.860 0.840 0.860 3,200,355 2,726,129 0.8518 0.623 0.623 0.630 0.616 0.630 4,366,447 0.6243 0.00%
2010-08-04 0 0.850 0.840 0.850 0.830 0.850 1,616,685 1,365,411 0.8446 0.623 0.616 0.623 0.608 0.623 2,205,746 0.6190 1.19%
2010-08-03 0 0.840 0.830 0.840 0.830 0.840 4,094,628 3,414,454 0.8339 0.616 0.608 0.616 0.608 0.616 5,586,560 0.6112 0.00%
2010-08-02 0 0.840 0.830 0.840 0.780 0.850 8,202,124 6,741,055 0.8219 0.616 0.608 0.616 0.572 0.623 11,190,676 0.6024 7.69%
2010-07-30 0 0.780 0.780 0.790 0.760 0.790 2,396,432 1,868,209 0.7796 0.572 0.572 0.579 0.557 0.579 3,269,604 0.5714 2.63%
2010-07-29 0 0.760 0.760 0.770 0.750 0.770 829,049 631,163 0.7613 0.557 0.557 0.564 0.550 0.564 1,131,124 0.5580 0.00%
2010-07-28 0 0.760 0.750 0.760 0.750 0.760 886,068 670,391 0.7566 0.557 0.550 0.557 0.550 0.557 1,208,919 0.5545 1.33%
2010-07-27 0 0.750 0.750 0.760 0.740 0.760 1,464,406 1,099,520 0.7508 0.550 0.550 0.557 0.542 0.557 1,997,982 0.5503 1.35%
2010-07-26 0 0.740 0.740 0.750 0.730 0.760 580,962 430,478 0.7410 0.542 0.542 0.550 0.535 0.557 792,643 0.5431 1.37%
2010-07-23 0 0.730 0.730 0.740 0.730 0.730 567,302 414,091 0.7299 0.535 0.535 0.542 0.535 0.535 774,006 0.5350 0.00%
2010-07-22 0 0.730 0.720 0.730 0.710 0.730 496,230 357,454 0.7203 0.535 0.528 0.535 0.520 0.535 677,038 0.5280 2.82%
2010-07-21 0 0.710 0.710 0.720 0.710 0.730 409,268 293,442 0.7170 0.520 0.520 0.528 0.520 0.535 558,390 0.5255 0.00%
2010-07-20 0 0.710 0.710 0.730 0.710 0.730 1,445,765 1,042,798 0.7213 0.520 0.520 0.535 0.520 0.535 1,972,549 0.5287 0.00%
2010-07-19 0 0.710 0.710 0.720 0.710 0.710 213,745 151,707 0.7098 0.520 0.520 0.528 0.520 0.520 291,626 0.5202 -1.39%
2010-07-16 0 0.720 0.720 0.730 0.710 0.730 284,372 206,273 0.7254 0.528 0.528 0.535 0.520 0.535 387,987 0.5316 2.86%
2010-07-15 0 0.700 0.700 0.720 0.700 0.730 471,237 336,733 0.7146 0.513 0.513 0.528 0.513 0.535 642,938 0.5237 -2.78%
2010-07-14 0 0.720 0.720 0.730 0.720 0.740 861,907 626,851 0.7273 0.528 0.528 0.535 0.528 0.542 1,175,954 0.5331 -1.37%
2010-07-13 0 0.730 0.730 0.740 0.730 0.750 490,786 361,063 0.7357 0.535 0.535 0.542 0.535 0.550 669,610 0.5392 -2.67%
2010-07-12 0 0.750 0.730 0.750 0.710 0.760 2,917,475 2,157,141 0.7394 0.550 0.535 0.550 0.520 0.557 3,980,496 0.5419 7.14%
2010-07-09 0 0.700 0.680 0.700 0.680 0.700 206,125 141,668 0.6873 0.513 0.498 0.513 0.498 0.513 281,229 0.5037 2.94%
2010-07-08 0 0.680 0.670 0.680 0.670 0.680 152,000 103,260 0.6793 0.498 0.491 0.498 0.491 0.498 207,383 0.4979 1.49%
2010-07-07 0 0.670 0.670 0.700 0.670 0.670 116,000 77,720 0.6700 0.491 0.491 0.513 0.491 0.491 158,266 0.4911 0.00%
2010-07-06 0 0.670 0.670 0.690 0.670 0.670 314,000 210,380 0.6700 0.491 0.491 0.506 0.491 0.491 428,410 0.4911 1.52%
2010-07-05 0 0.660 0.660 0.680 0.660 0.680 414,500 280,035 0.6756 0.484 0.484 0.498 0.484 0.498 565,529 0.4952 -2.94%
2010-07-02 0 0.680 0.680 0.700 - - 0 0 - 0.498 0.498 0.513 - - 0 - 1.49%
2010-06-30 0 0.670 0.670 0.690 0.670 0.680 214,231 144,326 0.6737 0.491 0.491 0.506 0.491 0.498 292,289 0.4938 -1.47%
2010-06-29 0 0.680 0.680 0.710 0.670 0.690 454,000 308,740 0.6800 0.498 0.498 0.520 0.491 0.506 619,421 0.4984 -2.86%
2010-06-28 0 0.700 0.680 0.700 0.680 0.750 506,230 349,430 0.6903 0.513 0.498 0.513 0.498 0.550 690,682 0.5059 0.00%
2010-06-25 0 0.700 0.680 0.700 0.680 0.730 516,000 353,920 0.6859 0.513 0.498 0.513 0.498 0.535 704,011 0.5027 0.00%
2010-06-24 0 0.700 0.680 0.700 0.680 0.730 297,845 203,236 0.6824 0.513 0.498 0.513 0.498 0.535 406,369 0.5001 1.45%
2010-06-23 0 0.690 0.680 0.690 0.680 0.700 1,319,125 899,292 0.6817 0.506 0.498 0.506 0.498 0.513 1,799,766 0.4997 1.47%
2010-06-22 0 0.680 0.680 0.690 0.680 0.690 415,514 284,889 0.6856 0.498 0.498 0.506 0.498 0.506 566,912 0.5025 -1.45%
2010-06-21 0 0.690 0.680 0.700 0.680 0.690 375,307 255,180 0.6799 0.506 0.498 0.513 0.498 0.506 512,055 0.4983 1.47%
2010-06-18 0 0.680 0.680 0.690 0.680 0.680 371,518 252,556 0.6798 0.498 0.498 0.506 0.498 0.498 506,885 0.4983 0.00%
2010-06-17 0 0.680 0.680 0.690 0.680 0.680 156,000 106,080 0.6800 0.498 0.498 0.506 0.498 0.498 212,841 0.4984 -2.86%
2010-06-15 0 0.700 0.680 0.700 0.680 0.700 352,000 240,540 0.6834 0.513 0.498 0.513 0.498 0.513 480,256 0.5009 4.48%
2010-06-14 0 0.670 0.670 0.680 0.670 0.680 337,730 228,224 0.6758 0.491 0.491 0.498 0.491 0.498 460,786 0.4953 0.00%
2010-06-11 0 0.670 0.670 0.700 0.670 0.670 230,071 154,144 0.6700 0.491 0.491 0.513 0.491 0.491 313,900 0.4911 0.00%
2010-06-10 0 0.670 0.660 0.670 0.670 0.670 220,000 147,400 0.6700 0.491 0.484 0.491 0.491 0.491 300,160 0.4911 -1.47%
2010-06-09 0 0.680 0.670 0.680 0.670 0.690 400,850 271,301 0.6768 0.498 0.491 0.498 0.491 0.506 546,905 0.4961 1.49%
2010-06-08 0 0.670 0.660 0.670 0.650 0.670 87,000 56,620 0.6508 0.491 0.484 0.491 0.476 0.491 118,700 0.4770 0.00%
2010-06-07 0 0.670 0.650 0.680 0.640 0.670 310,000 203,200 0.6555 0.491 0.476 0.498 0.469 0.491 422,953 0.4804 1.52%
2010-06-04 0 0.660 0.650 0.670 0.650 0.670 531,865 352,118 0.6620 0.484 0.476 0.491 0.476 0.491 725,657 0.4852 -1.49%
2010-06-03 0 0.670 0.650 0.670 0.650 0.670 812,387 528,277 0.6503 0.491 0.476 0.491 0.476 0.491 1,108,391 0.4766 3.08%
2010-06-02 0 0.650 0.650 0.660 0.650 0.670 508,780 334,818 0.6581 0.476 0.476 0.484 0.476 0.491 694,161 0.4823 -2.99%
2010-06-01 0 0.670 0.670 0.680 0.670 0.680 125,154 84,319 0.6737 0.491 0.491 0.498 0.491 0.498 170,756 0.4938 -1.47%
2010-05-31 0 0.680 0.670 0.680 0.670 0.690 170,115 115,614 0.6796 0.498 0.491 0.498 0.491 0.506 232,099 0.4981 -1.45%
2010-05-28 0 0.690 0.650 0.690 0.670 0.690 150,000 100,860 0.6724 0.506 0.476 0.506 0.491 0.506 204,654 0.4928 2.99%
2010-05-27 0 0.670 0.670 0.680 0.640 0.680 197,269 128,627 0.6520 0.491 0.491 0.498 0.469 0.498 269,147 0.4779 0.00%
2010-05-26 0 0.670 0.660 0.670 0.640 0.670 258,000 170,540 0.6610 0.491 0.484 0.491 0.469 0.491 352,006 0.4845 3.08%
2010-05-25 0 0.650 0.650 0.670 0.630 0.660 249,753 164,158 0.6573 0.476 0.476 0.491 0.462 0.484 340,754 0.4817 -7.14%
2010-05-24 0 0.700 0.670 0.700 0.660 0.730 274,900 185,333 0.6742 0.513 0.491 0.513 0.484 0.535 375,063 0.4941 7.69%
2010-05-20 0 0.650 0.650 0.660 0.630 0.680 426,760 279,901 0.6559 0.476 0.476 0.484 0.462 0.498 582,256 0.4807 -4.41%
2010-05-19 0 0.680 0.660 0.680 0.680 0.720 326,577 223,481 0.6843 0.498 0.484 0.498 0.498 0.528 445,570 0.5016 -1.45%
2010-05-18 0 0.690 0.690 0.700 0.680 0.690 574,848 395,163 0.6874 0.506 0.506 0.513 0.498 0.506 784,301 0.5038 0.00%
2010-05-17 0 0.690 0.690 0.720 0.670 0.710 534,018 375,397 0.7030 0.506 0.506 0.528 0.491 0.520 728,595 0.5152 -4.17%
2010-05-14 0 0.720 0.720 0.730 0.710 0.730 448,000 325,000 0.7254 0.528 0.528 0.535 0.520 0.535 611,235 0.5317 -1.37%
2010-05-13 0 0.730 0.720 0.730 0.720 0.730 281,865 204,968 0.7272 0.535 0.528 0.535 0.528 0.535 384,566 0.5330 1.39%
2010-05-12 0 0.720 0.710 0.730 0.700 0.740 886,041 639,570 0.7218 0.528 0.520 0.535 0.513 0.542 1,208,882 0.5291 1.41%
2010-05-11 0 0.710 0.690 0.710 0.700 0.730 488,451 345,162 0.7066 0.520 0.506 0.520 0.513 0.535 666,425 0.5179 -2.74%
2010-05-10 0 0.730 0.710 0.730 0.720 0.730 172,000 124,340 0.7229 0.535 0.520 0.535 0.528 0.535 234,670 0.5298 2.82%
2010-05-07 0 0.710 0.700 0.710 0.700 0.730 421,577 299,361 0.7101 0.520 0.513 0.520 0.513 0.535 575,184 0.5205 -1.39%
2010-05-06 0 0.720 0.690 0.730 0.700 0.720 273,922 194,121 0.7087 0.528 0.506 0.535 0.513 0.528 373,729 0.5194 -2.70%
2010-05-05 0 0.740 0.720 0.740 0.700 0.750 391,861 285,237 0.7279 0.542 0.528 0.542 0.513 0.550 534,641 0.5335 -2.63%
2010-05-04 0 0.760 0.740 0.760 0.740 0.780 809,969 602,627 0.7440 0.557 0.542 0.557 0.542 0.572 1,105,092 0.5453 1.33%
2010-05-03 0 0.750 0.730 0.750 0.730 0.760 422,040 312,368 0.7401 0.550 0.535 0.550 0.535 0.557 575,816 0.5425 0.00%
2010-04-30 0 0.750 0.740 0.750 0.740 0.750 389,380 289,692 0.7440 0.550 0.542 0.550 0.542 0.550 531,256 0.5453 0.00%
2010-04-29 0 0.750 0.740 0.750 0.740 0.780 703,762 528,411 0.7508 0.550 0.542 0.550 0.542 0.572 960,187 0.5503 0.00%
2010-04-28 0 0.750 0.740 0.760 0.740 0.750 314,700 235,490 0.7483 0.550 0.542 0.557 0.542 0.550 429,365 0.5485 -1.32%
2010-04-27 0 0.760 0.750 0.760 0.740 0.760 237,288 179,263 0.7555 0.557 0.550 0.557 0.542 0.557 323,747 0.5537 0.00%
2010-04-26 0 0.760 0.750 0.760 0.750 0.770 258,603 194,887 0.7536 0.557 0.550 0.557 0.550 0.564 352,828 0.5524 1.33%
2010-04-23 0 0.750 0.740 0.760 0.740 0.760 328,000 245,780 0.7493 0.550 0.542 0.557 0.542 0.557 447,511 0.5492 -1.32%
2010-04-22 0 0.760 0.750 0.760 0.750 0.760 182,000 136,640 0.7508 0.557 0.550 0.557 0.550 0.557 248,314 0.5503 -1.30%
2010-04-21 0 0.770 0.750 0.770 0.750 0.770 103,438 77,635 0.7505 0.564 0.550 0.564 0.550 0.564 141,127 0.5501 2.67%
2010-04-20 0 0.750 0.750 0.760 0.750 0.760 222,231 167,804 0.7551 0.550 0.550 0.557 0.550 0.557 303,204 0.5534 -1.32%
2010-04-19 0 0.760 0.740 0.760 0.730 0.770 900,116 677,362 0.7525 0.557 0.542 0.557 0.535 0.564 1,228,085 0.5516 0.00%
2010-04-16 0 0.760 0.750 0.760 0.740 0.770 1,400,007 1,054,601 0.7533 0.557 0.550 0.557 0.542 0.564 1,910,118 0.5521 -2.56%
2010-04-15 0 0.780 0.770 0.780 0.760 0.780 1,030,751 794,769 0.7711 0.572 0.564 0.572 0.557 0.572 1,406,319 0.5651 1.30%
2010-04-14 0 0.770 0.770 0.780 0.770 0.800 1,152,318 894,651 0.7764 0.564 0.564 0.572 0.564 0.586 1,572,180 0.5691 0.00%
2010-04-13 0 0.770 0.760 0.770 0.760 0.800 1,001,077 782,177 0.7813 0.564 0.557 0.564 0.557 0.586 1,365,833 0.5727 0.00%
2010-04-12 0 0.770 0.760 0.770 0.760 0.800 2,263,659 1,738,549 0.7680 0.564 0.557 0.564 0.557 0.586 3,088,453 0.5629 -2.53%
2010-04-09 0 0.790 0.780 0.790 0.780 0.800 2,141,277 1,704,436 0.7960 0.579 0.572 0.579 0.572 0.586 2,921,480 0.5834 0.00%
2010-04-08 0 0.790 0.780 0.790 0.780 0.790 811,946 637,594 0.7853 0.579 0.572 0.579 0.572 0.579 1,107,789 0.5756 0.00%
2010-04-07 0 0.790 0.780 0.790 0.770 0.790 649,338 508,804 0.7836 0.579 0.572 0.579 0.564 0.579 885,933 0.5743 1.28%
2010-04-01 0 0.780 0.780 0.790 0.770 0.780 888,097 692,366 0.7796 0.572 0.572 0.579 0.564 0.572 1,211,687 0.5714 0.00%
2010-03-31 0 0.780 0.780 0.790 0.770 0.790 981,822 762,430 0.7765 0.572 0.572 0.579 0.564 0.579 1,339,562 0.5692 0.00%
2010-03-30 0 0.780 0.770 0.780 0.770 0.780 161,092 124,988 0.7759 0.572 0.564 0.572 0.564 0.572 219,788 0.5687 0.00%
2010-03-29 0 0.780 0.770 0.780 0.770 0.780 335,403 259,198 0.7728 0.572 0.564 0.572 0.564 0.572 457,612 0.5664 0.00%
2010-03-26 0 0.780 0.770 0.780 0.770 0.790 382,115 294,485 0.7707 0.572 0.564 0.572 0.564 0.579 521,344 0.5649 1.30%
2010-03-25 0 0.770 0.760 0.770 0.760 0.770 1,556,961 1,186,013 0.7617 0.564 0.557 0.564 0.557 0.564 2,124,260 0.5583 -1.28%
2010-03-24 0 0.780 0.760 0.780 0.770 0.780 510,442 393,207 0.7703 0.572 0.557 0.572 0.564 0.572 696,428 0.5646 0.00%
2010-03-23 0 0.780 0.770 0.780 0.770 0.790 1,127,289 870,768 0.7724 0.572 0.564 0.572 0.564 0.579 1,538,032 0.5662 0.00%
2010-03-22 0 0.780 0.770 0.780 0.770 0.780 281,897 216,986 0.7697 0.572 0.564 0.572 0.564 0.572 384,610 0.5642 0.00%
2010-03-19 0 0.780 0.770 0.780 0.770 0.780 794,715 619,296 0.7793 0.572 0.564 0.572 0.564 0.572 1,084,280 0.5712 1.30%
2010-03-18 0 0.770 0.770 0.780 0.770 0.790 723,154 559,542 0.7738 0.564 0.564 0.572 0.564 0.579 986,645 0.5671 -2.53%
2010-03-17 0 0.790 0.770 0.790 0.760 0.790 2,265,279 1,755,026 0.7748 0.579 0.564 0.579 0.557 0.579 3,090,663 0.5678 0.00%
2010-03-16 0 0.790 0.780 0.790 0.780 0.790 842,115 659,845 0.7836 0.579 0.572 0.579 0.572 0.579 1,148,951 0.5743 2.60%
2010-03-15 0 0.770 0.770 0.780 0.750 0.770 19,288 14,533 0.7535 0.564 0.564 0.572 0.550 0.564 26,316 0.5523 -1.28%
2010-03-12 0 0.780 0.780 0.790 0.770 0.780 246,000 191,840 0.7798 0.572 0.572 0.579 0.564 0.572 335,633 0.5716 0.00%
2010-03-11 0 0.780 0.770 0.780 0.770 0.780 432,000 335,400 0.7764 0.572 0.564 0.572 0.564 0.572 589,405 0.5690 -1.27%
2010-03-10 0 0.790 0.780 0.790 0.780 0.800 532,480 420,615 0.7899 0.579 0.572 0.579 0.572 0.586 726,496 0.5790 1.28%
2010-03-09 0 0.780 0.770 0.790 0.770 0.780 382,428 297,892 0.7789 0.572 0.564 0.579 0.564 0.572 521,771 0.5709 0.00%
2010-03-08 0 0.780 0.780 0.790 0.770 0.780 250,479 193,426 0.7722 0.572 0.572 0.579 0.564 0.572 341,744 0.5660 1.30%
2010-03-05 0 0.770 0.770 0.780 0.760 0.780 420,617 325,057 0.7728 0.564 0.564 0.572 0.557 0.572 573,874 0.5664 0.00%
2010-03-04 0 0.770 0.760 0.770 0.760 0.790 419,749 326,367 0.7775 0.564 0.557 0.564 0.557 0.579 572,690 0.5699 -1.28%
2010-03-03 0 0.780 0.770 0.790 0.770 0.790 256,000 199,900 0.7809 0.572 0.564 0.579 0.564 0.579 349,277 0.5723 -1.27%
2010-03-02 0 0.790 0.780 0.790 0.780 0.800 512,115 403,138 0.7872 0.579 0.572 0.579 0.572 0.586 698,711 0.5770 -1.25%
2010-03-01 0 0.800 0.780 0.810 0.800 0.820 2,735,194 2,209,709 0.8079 0.586 0.572 0.594 0.586 0.601 3,731,798 0.5921 1.27%
2010-02-26 0 0.790 0.780 0.790 0.780 0.790 635,251 497,858 0.7837 0.579 0.572 0.579 0.572 0.579 866,713 0.5744 0.00%
2010-02-25 0 0.790 0.780 0.790 0.780 0.790 824,000 646,020 0.7840 0.579 0.572 0.579 0.572 0.579 1,124,235 0.5746 0.00%
2010-02-24 0 0.790 0.780 0.790 0.770 0.790 1,573,192 1,232,330 0.7833 0.579 0.572 0.579 0.564 0.579 2,146,405 0.5741 3.95%
2010-02-23 0 0.760 0.760 0.770 0.750 0.760 562,231 425,329 0.7565 0.557 0.557 0.564 0.550 0.557 767,087 0.5545 0.00%
2010-02-22 0 0.760 0.760 0.770 0.760 0.780 1,231,732 945,284 0.7674 0.557 0.557 0.564 0.557 0.572 1,680,530 0.5625 1.33%
2010-02-19 0 0.750 0.750 0.760 0.750 0.750 2,496,577 1,872,421 0.7500 0.550 0.550 0.557 0.550 0.550 3,406,238 0.5497 0.00%
2010-02-18 0 0.750 0.750 0.760 0.740 0.760 2,366,230 1,779,306 0.7520 0.550 0.550 0.557 0.542 0.557 3,228,397 0.5511 1.35%
2010-02-17 0 0.740 0.740 0.760 0.720 0.760 1,803,247 1,347,319 0.7472 0.542 0.542 0.557 0.528 0.557 2,460,284 0.5476 2.78%
2010-02-12 0 0.720 0.720 0.740 0.720 0.730 527,634 382,084 0.7241 0.528 0.528 0.542 0.528 0.535 719,884 0.5308 0.00%
2010-02-11 0 0.720 0.710 0.720 0.700 0.720 832,528 591,068 0.7100 0.528 0.520 0.528 0.513 0.528 1,135,871 0.5204 0.00%
2010-02-10 0 0.720 0.710 0.720 0.700 0.720 83,225 58,687 0.7052 0.528 0.520 0.528 0.513 0.528 113,549 0.5168 0.00%
2010-02-09 0 0.720 0.700 0.720 0.690 0.720 265,057 186,589 0.7040 0.528 0.513 0.528 0.506 0.528 361,634 0.5160 2.86%
2010-02-08 0 0.700 0.700 0.740 0.690 0.700 100,000 69,800 0.6980 0.513 0.513 0.542 0.506 0.513 136,436 0.5116 -1.41%
2010-02-05 0 0.710 0.700 0.720 0.700 0.720 106,000 75,400 0.7113 0.520 0.513 0.528 0.513 0.528 144,623 0.5214 -4.05%
2010-02-04 0 0.740 0.710 0.740 0.710 0.740 448,846 322,107 0.7176 0.542 0.520 0.542 0.520 0.542 612,389 0.5260 1.37%
2010-02-03 0 0.730 0.710 0.730 0.720 0.740 532,808 384,669 0.7220 0.535 0.520 0.535 0.528 0.542 726,944 0.5292 2.82%
2010-02-02 0 0.710 0.710 0.730 0.710 0.740 382,038 275,107 0.7201 0.520 0.520 0.535 0.520 0.542 521,239 0.5278 0.00%
2010-02-01 0 0.710 0.710 0.720 0.700 0.710 249,457 176,465 0.7074 0.520 0.520 0.528 0.513 0.520 340,350 0.5185 0.00%
2010-01-29 0 0.710 0.710 0.720 0.700 0.710 476,022 336,055 0.7060 0.520 0.520 0.528 0.513 0.520 649,467 0.5174 -1.39%
2010-01-28 0 0.720 0.710 0.730 0.710 0.720 398,634 285,991 0.7174 0.528 0.520 0.535 0.520 0.528 543,882 0.5258 0.00%
2010-01-27 0 0.720 0.710 0.720 0.700 0.730 2,137,193 1,516,111 0.7094 0.528 0.520 0.528 0.513 0.535 2,915,908 0.5199 -1.37%
2010-01-26 0 0.730 0.730 0.740 0.720 0.750 1,227,931 899,301 0.7324 0.535 0.535 0.542 0.528 0.550 1,675,344 0.5368 -1.35%
2010-01-25 0 0.740 0.740 0.750 0.720 0.740 1,064,585 777,420 0.7303 0.542 0.542 0.550 0.528 0.542 1,452,481 0.5352 0.00%
2010-01-22 0 0.740 0.730 0.740 0.720 0.770 1,834,028 1,350,457 0.7363 0.542 0.535 0.542 0.528 0.564 2,502,280 0.5397 -3.90%
2010-01-21 0 0.770 0.760 0.770 0.760 0.780 784,595 605,414 0.7716 0.564 0.557 0.564 0.557 0.572 1,070,473 0.5656 0.00%
2010-01-20 0 0.770 0.760 0.770 0.760 0.790 1,226,384 945,660 0.7711 0.564 0.557 0.564 0.557 0.579 1,673,233 0.5652 -2.53%
2010-01-19 0 0.790 0.780 0.790 0.780 0.790 1,557,403 1,218,072 0.7821 0.579 0.572 0.579 0.572 0.579 2,124,863 0.5732 0.00%
2010-01-18 0 0.790 0.780 0.790 0.780 0.810 3,941,453 3,141,790 0.7971 0.579 0.572 0.579 0.572 0.594 5,377,573 0.5842 0.00%
2010-01-15 0 0.790 0.790 0.800 0.770 0.790 2,244,547 1,765,302 0.7865 0.579 0.579 0.586 0.564 0.579 3,062,377 0.5764 1.28%
2010-01-14 0 0.780 0.770 0.780 0.760 0.780 1,479,518 1,141,583 0.7716 0.572 0.564 0.572 0.557 0.572 2,018,600 0.5655 2.63%
2010-01-13 0 0.760 0.760 0.770 0.740 0.770 1,685,057 1,280,230 0.7598 0.557 0.557 0.564 0.542 0.564 2,299,030 0.5569 -1.30%
2010-01-12 0 0.770 0.770 0.780 0.760 0.770 907,980 697,303 0.7680 0.564 0.564 0.572 0.557 0.564 1,238,815 0.5629 1.32%
2010-01-11 0 0.760 0.760 0.770 0.750 0.780 448,808 341,990 0.7620 0.557 0.557 0.564 0.550 0.572 612,337 0.5585 0.00%
2010-01-08 0 0.760 0.760 0.770 0.740 0.770 108,000 82,480 0.7637 0.557 0.557 0.564 0.542 0.564 147,351 0.5598 0.00%
2010-01-07 0 0.760 0.750 0.760 0.740 0.780 618,115 465,142 0.7525 0.557 0.550 0.557 0.542 0.572 843,333 0.5516 1.33%
2010-01-06 0 0.750 0.750 0.760 0.740 0.760 512,616 385,386 0.7518 0.550 0.550 0.557 0.542 0.557 699,394 0.5510 -1.32%
2010-01-05 0 0.760 0.750 0.760 0.730 0.760 728,835 551,524 0.7567 0.557 0.550 0.557 0.535 0.557 994,396 0.5546 2.70%
2010-01-04 0 0.740 0.740 0.760 0.720 0.750 277,402 205,048 0.7392 0.542 0.542 0.557 0.528 0.550 378,477 0.5418 -2.63%
2009-12-31 0 0.760 0.750 0.760 0.740 0.760 331,615 247,988 0.7478 0.557 0.550 0.557 0.542 0.557 452,443 0.5481 2.70%
2009-12-30 0 0.740 0.740 0.750 0.730 0.750 587,923 436,085 0.7417 0.542 0.542 0.550 0.535 0.550 802,141 0.5437 1.37%
2009-12-29 0 0.730 0.730 0.740 0.720 0.730 114,231 82,537 0.7225 0.535 0.535 0.542 0.528 0.535 155,853 0.5296 1.39%
2009-12-28 0 0.720 0.720 0.740 0.720 0.740 217,116 157,878 0.7272 0.528 0.528 0.542 0.528 0.542 296,225 0.5330 -4.00%
2009-12-24 0 0.750 0.720 0.750 0.720 0.750 82,000 59,100 0.7207 0.550 0.528 0.550 0.528 0.550 111,878 0.5283 4.17%
2009-12-23 0 0.720 0.710 0.720 0.700 0.720 598,692 424,871 0.7097 0.528 0.520 0.528 0.513 0.528 816,833 0.5201 0.00%
2009-12-22 0 0.720 0.710 0.720 0.710 0.720 202,698 145,884 0.7197 0.528 0.520 0.528 0.520 0.528 276,554 0.5275 1.41%
2009-12-21 0 0.710 0.710 0.720 0.690 0.720 204,000 144,420 0.7079 0.520 0.520 0.528 0.506 0.528 278,330 0.5189 -2.74%
2009-12-18 0 0.730 0.710 0.730 0.700 0.730 520,000 368,700 0.7090 0.535 0.520 0.535 0.513 0.535 709,469 0.5197 1.39%
2009-12-17 0 0.720 0.720 0.750 0.710 0.740 591,423 428,973 0.7253 0.528 0.528 0.550 0.520 0.542 806,916 0.5316 -2.70%
2009-12-16 0 0.740 0.740 0.750 0.740 0.750 664,577 494,470 0.7440 0.542 0.542 0.550 0.542 0.550 906,724 0.5453 -2.63%
2009-12-15 0 0.760 0.750 0.770 0.760 0.790 974,115 748,665 0.7686 0.557 0.550 0.564 0.557 0.579 1,329,047 0.5633 0.00%
2009-12-14 0 0.760 0.760 0.770 0.750 0.760 85,173 64,585 0.7583 0.557 0.557 0.564 0.550 0.557 116,207 0.5558 0.00%
2009-12-11 0 0.760 0.760 0.770 0.760 0.780 693,619 532,076 0.7671 0.557 0.557 0.564 0.557 0.572 946,348 0.5622 0.00%
2009-12-10 0 0.760 0.760 0.770 0.760 0.770 201,500 153,475 0.7617 0.557 0.557 0.564 0.557 0.564 274,919 0.5583 0.00%
2009-12-09 0 0.760 0.760 0.780 0.760 0.780 1,459,981 1,118,687 0.7662 0.557 0.557 0.572 0.557 0.572 1,991,944 0.5616 -1.30%
2009-12-08 0 0.770 0.770 0.780 0.770 0.790 1,293,710 1,005,843 0.7775 0.564 0.564 0.572 0.564 0.579 1,765,090 0.5699 -1.28%
2009-12-07 0 0.780 0.770 0.790 0.780 0.790 919,347 719,071 0.7822 0.572 0.564 0.579 0.572 0.579 1,254,323 0.5733 -2.50%
2009-12-04 0 0.800 0.780 0.800 0.780 0.800 963,138 758,454 0.7875 0.586 0.572 0.586 0.572 0.586 1,314,070 0.5772 0.00%
2009-12-03 0 0.800 0.790 0.800 0.790 0.820 1,364,235 1,091,464 0.8001 0.586 0.579 0.586 0.579 0.601 1,861,312 0.5864 1.27%
2009-12-02 0 0.790 0.780 0.790 0.780 0.810 812,364 642,549 0.7910 0.579 0.572 0.579 0.572 0.594 1,108,360 0.5797 0.00%
2009-12-01 0 0.790 0.790 0.800 0.770 0.800 1,139,383 895,710 0.7861 0.579 0.579 0.586 0.564 0.586 1,554,532 0.5762 0.00%
2009-11-30 0 0.790 0.780 0.790 0.740 0.790 1,286,999 987,589 0.7674 0.579 0.572 0.579 0.542 0.579 1,755,934 0.5624 6.76%
2009-11-27 0 0.740 0.740 0.750 0.730 0.770 1,835,866 1,371,546 0.7471 0.542 0.542 0.550 0.535 0.564 2,504,788 0.5476 -6.33%
2009-11-26 0 0.790 0.780 0.790 0.780 0.800 1,002,291 793,011 0.7912 0.579 0.572 0.579 0.572 0.586 1,367,489 0.5799 -1.25%
2009-11-25 0 0.800 0.800 0.810 0.790 0.820 976,461 780,510 0.7993 0.586 0.586 0.594 0.579 0.601 1,332,247 0.5859 -2.44%
2009-11-24 0 0.820 0.810 0.820 0.800 0.850 2,251,731 1,854,771 0.8237 0.601 0.594 0.601 0.586 0.623 3,072,179 0.6037 -2.38%
2009-11-23 0 0.840 0.820 0.850 0.780 0.840 7,537,701 6,195,418 0.8219 0.616 0.601 0.623 0.572 0.616 10,284,162 0.6024 5.00%
2009-11-20 0 0.800 0.790 0.800 0.780 0.800 1,329,168 1,049,008 0.7892 0.586 0.579 0.586 0.572 0.586 1,813,468 0.5785 1.27%
2009-11-19 0 0.790 0.790 0.800 0.780 0.810 1,162,383 919,006 0.7906 0.579 0.579 0.586 0.572 0.594 1,585,913 0.5795 0.00%
2009-11-18 0 0.790 0.790 0.800 0.790 0.820 2,318,423 1,863,177 0.8036 0.579 0.579 0.586 0.579 0.601 3,163,171 0.5890 0.00%
2009-11-17 0 0.790 0.780 0.790 0.780 0.790 658,899 518,680 0.7872 0.579 0.572 0.579 0.572 0.579 898,978 0.5770 -1.25%
2009-11-16 0 0.800 0.790 0.800 0.780 0.810 2,780,974 2,226,082 0.8005 0.586 0.579 0.586 0.572 0.594 3,794,259 0.5867 1.27%
2009-11-13 0 0.790 0.780 0.790 0.790 0.820 2,309,005 1,845,889 0.7994 0.579 0.572 0.579 0.579 0.601 3,150,321 0.5859 0.00%
2009-11-12 0 0.790 0.790 0.800 0.770 0.790 1,985,867 1,546,978 0.7790 0.579 0.579 0.586 0.564 0.579 2,709,444 0.5710 1.28%
2009-11-11 0 0.780 0.780 0.790 0.770 0.790 694,389 541,486 0.7798 0.572 0.572 0.579 0.564 0.579 947,399 0.5716 1.30%
2009-11-10 0 0.770 0.770 0.780 0.770 0.820 2,405,599 1,899,736 0.7897 0.564 0.564 0.572 0.564 0.601 3,282,111 0.5788 -3.75%
2009-11-09 0 0.800 0.800 0.810 0.760 0.820 4,880,685 3,907,913 0.8007 0.586 0.586 0.594 0.557 0.601 6,659,027 0.5869 6.67%
2009-11-06 0 0.750 0.750 0.760 0.740 0.760 1,503,190 1,127,644 0.7502 0.550 0.550 0.557 0.542 0.557 2,050,897 0.5498 1.35%
2009-11-05 0 0.740 0.740 0.750 0.700 0.760 3,946,774 2,895,055 0.7335 0.542 0.542 0.550 0.513 0.557 5,384,833 0.5376 5.71%
2009-11-04 0 0.700 0.690 0.700 0.690 0.700 736,000 510,760 0.6940 0.513 0.506 0.513 0.506 0.513 1,004,171 0.5086 1.45%
2009-11-03 0 0.690 0.690 0.700 0.690 0.700 275,519 192,303 0.6980 0.506 0.506 0.513 0.506 0.513 375,908 0.5116 -1.43%
2009-11-02 0 0.700 0.690 0.700 0.680 0.700 202,000 140,900 0.6975 0.513 0.506 0.513 0.498 0.513 275,601 0.5112 0.00%
2009-10-30 0 0.700 0.690 0.700 0.690 0.700 1,266,230 881,652 0.6963 0.513 0.506 0.513 0.506 0.513 1,727,598 0.5103 2.94%
2009-10-29 0 0.680 0.660 0.680 0.670 0.680 508,000 340,480 0.6702 0.498 0.484 0.498 0.491 0.498 693,097 0.4912 0.00%
2009-10-28 0 0.680 0.680 0.700 0.680 0.690 392,480 268,127 0.6832 0.498 0.498 0.513 0.498 0.506 535,485 0.5007 -1.45%
2009-10-27 0 0.690 0.680 0.690 0.680 0.690 500,000 343,840 0.6877 0.506 0.498 0.506 0.498 0.506 682,182 0.5040 -1.43%
2009-10-23 0 0.700 0.700 0.710 0.680 0.720 1,411,931 991,861 0.7025 0.513 0.513 0.520 0.498 0.528 1,926,387 0.5149 1.45%
2009-10-22 0 0.690 0.690 0.700 0.680 0.700 606,289 420,205 0.6931 0.506 0.506 0.513 0.498 0.513 827,198 0.5080 -1.43%
2009-10-21 0 0.700 0.690 0.700 0.680 0.700 613,000 428,600 0.6992 0.513 0.506 0.513 0.498 0.513 836,355 0.5125 1.45%
2009-10-20 0 0.690 0.680 0.690 0.670 0.690 1,793,525 1,227,754 0.6845 0.506 0.498 0.506 0.491 0.506 2,447,020 0.5017 2.99%
2009-10-19 0 0.670 0.660 0.670 0.660 0.690 443,057 296,166 0.6685 0.491 0.484 0.491 0.484 0.506 604,491 0.4899 1.52%
2009-10-16 0 0.660 0.650 0.660 0.650 0.670 898,654 591,332 0.6580 0.484 0.476 0.484 0.476 0.491 1,226,090 0.4823 0.00%
2009-10-15 0 0.660 0.660 0.670 0.660 0.680 1,078,000 721,792 0.6696 0.484 0.484 0.491 0.484 0.498 1,470,784 0.4908 -1.49%
2009-10-14 0 0.670 0.660 0.670 0.660 0.680 404,577 270,984 0.6698 0.491 0.484 0.491 0.484 0.498 551,990 0.4909 1.52%
2009-10-13 0 0.660 0.650 0.660 0.650 0.680 497,866 331,717 0.6663 0.484 0.476 0.484 0.476 0.498 679,270 0.4883 0.00%
2009-10-12 0 0.660 0.660 0.670 0.660 0.680 380,000 250,900 0.6603 0.484 0.484 0.491 0.484 0.498 518,458 0.4839 0.00%
2009-10-09 0 0.660 0.650 0.660 0.650 0.670 626,000 414,820 0.6627 0.484 0.476 0.484 0.476 0.491 854,091 0.4857 1.54%
2009-10-08 0 0.650 0.650 0.660 0.640 0.650 228,327 148,303 0.6495 0.476 0.476 0.484 0.469 0.476 311,521 0.4761 0.00%
2009-10-07 0 0.650 0.650 0.660 0.650 0.660 570,909 375,359 0.6575 0.476 0.476 0.484 0.476 0.484 778,927 0.4819 1.56%
2009-10-06 0 0.640 0.640 0.650 0.640 0.650 366,000 235,340 0.6430 0.469 0.469 0.476 0.469 0.476 499,357 0.4713 1.59%
2009-10-05 0 0.630 0.630 0.640 0.630 0.630 202,230 127,338 0.6297 0.462 0.462 0.469 0.462 0.462 275,915 0.4615 -1.56%
2009-10-02 0 0.640 0.630 0.650 0.620 0.640 286,000 181,900 0.6360 0.469 0.462 0.476 0.454 0.469 390,208 0.4662 0.00%
2009-09-30 0 0.640 0.640 0.650 0.640 0.650 752,365 483,917 0.6432 0.469 0.469 0.476 0.469 0.476 1,026,499 0.4714 -3.03%
2009-09-29 0 0.660 0.650 0.660 0.650 0.660 140,692 92,522 0.6576 0.484 0.476 0.484 0.476 0.484 191,955 0.4820 3.13%
2009-09-28 0 0.640 0.630 0.640 0.640 0.660 1,165,692 756,992 0.6494 0.469 0.462 0.469 0.469 0.484 1,590,427 0.4760 -3.03%
2009-09-25 0 0.660 0.650 0.660 0.640 0.670 925,000 607,600 0.6569 0.484 0.476 0.484 0.469 0.491 1,262,036 0.4814 -1.49%
2009-09-24 0 0.670 0.670 0.680 0.660 0.690 755,602 506,963 0.6709 0.491 0.491 0.498 0.484 0.506 1,030,916 0.4918 -2.90%
2009-09-23 0 0.690 0.680 0.690 0.680 0.690 196,000 133,700 0.6821 0.506 0.498 0.506 0.498 0.506 267,415 0.5000 -1.43%
2009-09-22 0 0.700 0.690 0.700 0.680 0.700 368,904 257,469 0.6979 0.513 0.506 0.513 0.498 0.513 503,319 0.5115 1.45%
2009-09-21 0 0.690 0.690 0.700 0.680 0.700 845,570 587,018 0.6942 0.506 0.506 0.513 0.498 0.513 1,153,665 0.5088 0.00%
2009-09-18 0 0.690 0.690 0.710 0.690 0.700 481,384 336,727 0.6995 0.506 0.506 0.520 0.506 0.513 656,783 0.5127 -2.82%
2009-09-17 0 0.710 0.700 0.710 0.700 0.710 929,467 657,040 0.7069 0.520 0.513 0.520 0.513 0.520 1,268,131 0.5181 1.43%
2009-09-16 0 0.700 0.690 0.700 0.680 0.700 952,112 655,124 0.6881 0.513 0.506 0.513 0.498 0.513 1,299,027 0.5043 0.00%
2009-09-15 0 0.700 0.700 0.710 0.700 0.710 588,000 411,620 0.7000 0.513 0.513 0.520 0.513 0.520 802,246 0.5131 -1.41%
2009-09-14 0 0.710 0.700 0.710 0.700 0.710 318,443 225,405 0.7078 0.520 0.513 0.520 0.513 0.520 434,472 0.5188 0.00%
2009-09-11 0 0.710 0.710 0.720 0.710 0.720 353,172 252,659 0.7154 0.520 0.520 0.528 0.520 0.528 481,855 0.5243 -1.39%
2009-09-10 0 0.720 0.720 0.730 0.710 0.730 1,041,981 753,893 0.7235 0.528 0.528 0.535 0.520 0.535 1,421,641 0.5303 1.41%
2009-09-09 0 0.710 0.710 0.720 0.700 0.720 488,000 347,440 0.7120 0.520 0.520 0.528 0.513 0.528 665,809 0.5218 -1.39%
2009-09-08 0 0.720 0.710 0.720 0.700 0.720 584,888 414,911 0.7094 0.528 0.520 0.528 0.513 0.528 798,000 0.5199 1.41%
2009-09-07 0 0.710 0.710 0.720 0.700 0.720 1,561,500 1,108,545 0.7099 0.520 0.520 0.528 0.513 0.528 2,130,453 0.5203 0.00%
2009-09-04 0 0.710 0.700 0.710 0.690 0.710 792,117 557,523 0.7038 0.520 0.513 0.520 0.506 0.520 1,080,735 0.5159 2.90%
2009-09-03 0 0.690 0.690 0.700 0.680 0.700 1,360,500 938,675 0.6899 0.506 0.506 0.513 0.498 0.513 1,856,216 0.5057 0.00%
2009-09-02 0 0.690 0.690 0.700 0.690 0.700 320,875 223,808 0.6975 0.506 0.506 0.513 0.506 0.513 437,790 0.5112 -1.43%
2009-09-01 0 0.700 0.700 0.710 0.700 0.710 366,059 256,913 0.7018 0.513 0.513 0.520 0.513 0.520 499,437 0.5144 -1.41%
2009-08-31 0 0.710 0.690 0.710 0.680 0.710 698,000 487,000 0.6977 0.520 0.506 0.520 0.498 0.520 952,326 0.5114 1.43%
2009-08-28 0 0.700 0.700 0.710 0.690 0.710 444,278 311,643 0.7015 0.513 0.513 0.520 0.506 0.520 606,157 0.5141 0.00%
2009-08-27 0 0.700 0.700 0.710 0.700 0.720 1,276,577 903,375 0.7077 0.513 0.513 0.520 0.513 0.528 1,741,715 0.5187 -4.11%
2009-08-26 0 0.730 0.720 0.730 0.720 0.730 359,287 261,979 0.7292 0.535 0.528 0.535 0.528 0.535 490,198 0.5344 -1.35%
2009-08-25 0 0.740 0.730 0.740 0.700 0.740 1,128,000 814,532 0.7221 0.542 0.535 0.542 0.513 0.542 1,539,002 0.5293 2.78%
2009-08-24 0 0.720 0.720 0.730 0.710 0.720 1,272,346 913,135 0.7177 0.528 0.528 0.535 0.520 0.528 1,735,942 0.5260 2.86%
2009-08-21 0 0.700 0.690 0.700 0.680 0.700 741,582 514,940 0.6944 0.513 0.506 0.513 0.498 0.513 1,011,787 0.5089 0.00%
2009-08-20 0 0.700 0.690 0.710 0.690 0.710 708,116 493,695 0.6972 0.513 0.506 0.520 0.506 0.520 966,127 0.5110 0.00%
2009-08-19 0 0.700 0.700 0.710 0.690 0.700 716,060 496,900 0.6939 0.513 0.513 0.520 0.506 0.513 976,966 0.5086 0.00%
2009-08-18 0 0.700 0.690 0.700 0.680 0.710 1,477,288 1,020,564 0.6908 0.513 0.506 0.513 0.498 0.520 2,015,557 0.5063 -1.41%
2009-08-17 0 0.710 0.700 0.720 0.710 0.750 2,483,482 1,795,963 0.7232 0.520 0.513 0.528 0.520 0.550 3,388,371 0.5300 -6.58%
2009-08-14 0 0.760 0.750 0.760 0.750 0.760 1,082,287 820,292 0.7579 0.557 0.550 0.557 0.550 0.557 1,476,633 0.5555 0.00%
2009-08-13 0 0.760 0.760 0.770 0.760 0.770 1,153,114 880,633 0.7637 0.557 0.557 0.564 0.557 0.564 1,573,266 0.5597 -1.30%
2009-08-12 0 0.770 0.750 0.770 0.750 0.770 1,113,297 841,505 0.7559 0.564 0.550 0.564 0.550 0.564 1,518,941 0.5540 0.00%
2009-08-11 0 0.770 0.760 0.770 0.750 0.780 3,885,846 2,990,487 0.7696 0.564 0.557 0.564 0.550 0.572 5,301,705 0.5641 -1.28%
2009-08-10 0 0.780 0.780 0.790 0.770 0.780 2,889,366 2,243,077 0.7763 0.572 0.572 0.579 0.564 0.572 3,942,145 0.5690 1.30%
2009-08-07 0 0.770 0.770 0.780 0.770 0.790 2,129,621 1,650,720 0.7751 0.564 0.564 0.572 0.564 0.579 2,905,577 0.5681 -2.53%
2009-08-06 0 0.790 0.790 0.800 0.770 0.800 1,707,711 1,339,968 0.7847 0.579 0.579 0.586 0.564 0.586 2,329,938 0.5751 1.28%
2009-08-05 0 0.780 0.780 0.790 0.770 0.800 1,931,230 1,506,790 0.7802 0.572 0.572 0.579 0.564 0.586 2,634,899 0.5719 -1.27%
2009-08-04 0 0.790 0.790 0.800 0.790 0.830 3,075,224 2,471,708 0.8037 0.579 0.579 0.586 0.579 0.608 4,195,722 0.5891 -3.66%
2009-08-03 0 0.820 0.810 0.830 0.790 0.830 3,650,355 2,967,968 0.8131 0.601 0.594 0.608 0.579 0.608 4,980,410 0.5959 2.50%
2009-07-31 0 0.800 0.790 0.800 0.780 0.800 3,211,033 2,543,726 0.7922 0.586 0.579 0.586 0.572 0.586 4,381,015 0.5806 2.56%
2009-07-30 0 0.780 0.770 0.780 0.770 0.790 2,137,500 1,658,410 0.7759 0.572 0.564 0.572 0.564 0.579 2,916,326 0.5687 0.00%
2009-07-29 0 0.780 0.770 0.780 0.750 0.810 7,080,760 5,528,902 0.7808 0.572 0.564 0.572 0.550 0.594 9,660,728 0.5723 1.30%
2009-07-28 0 0.770 0.760 0.770 0.730 0.770 2,833,844 2,147,953 0.7580 0.564 0.557 0.564 0.535 0.564 3,866,392 0.5555 5.48%
2009-07-27 0 0.730 0.730 0.740 0.730 0.740 1,227,403 902,122 0.7350 0.535 0.535 0.542 0.535 0.542 1,674,623 0.5387 1.39%
2009-07-24 0 0.720 0.720 0.730 0.720 0.730 1,624,601 1,175,216 0.7234 0.528 0.528 0.535 0.528 0.535 2,216,546 0.5302 -1.37%
2009-07-23 0 0.730 0.730 0.740 0.720 0.740 1,081,692 789,062 0.7295 0.535 0.535 0.542 0.528 0.542 1,475,821 0.5347 0.00%
2009-07-22 0 0.730 0.710 0.730 0.720 0.740 1,386,409 1,010,468 0.7288 0.535 0.520 0.535 0.528 0.542 1,891,565 0.5342 -1.35%
2009-07-21 0 0.740 0.730 0.740 0.730 0.770 1,183,827 875,654 0.7397 0.542 0.535 0.542 0.535 0.564 1,615,170 0.5421 -1.33%
2009-07-20 0 0.750 0.730 0.750 0.700 0.750 1,945,251 1,415,790 0.7278 0.550 0.535 0.550 0.513 0.550 2,654,029 0.5334 5.63%
2009-07-17 0 0.710 0.700 0.710 0.690 0.710 681,422 476,147 0.6988 0.520 0.513 0.520 0.506 0.520 929,707 0.5121 1.43%
2009-07-16 0 0.700 0.690 0.700 0.690 0.710 1,614,108 1,131,430 0.7010 0.513 0.506 0.513 0.506 0.520 2,202,230 0.5138 0.00%
2009-07-15 0 0.700 0.690 0.700 0.680 0.700 1,356,288 937,047 0.6909 0.513 0.506 0.513 0.498 0.513 1,850,469 0.5064 2.94%
2009-07-14 0 0.680 0.680 0.690 0.670 0.690 384,576 262,272 0.6820 0.498 0.498 0.506 0.491 0.506 524,701 0.4999 1.49%
2009-07-13 0 0.670 0.670 0.680 0.650 0.680 903,443 601,444 0.6657 0.491 0.491 0.498 0.476 0.498 1,232,624 0.4879 -1.47%
2009-07-10 0 0.680 0.680 0.690 0.680 0.690 1,223,026 837,408 0.6847 0.498 0.498 0.506 0.498 0.506 1,668,652 0.5018 -2.86%
2009-07-09 0 0.700 0.700 0.710 0.670 0.710 945,300 653,952 0.6918 0.513 0.513 0.520 0.491 0.520 1,289,733 0.5070 1.45%
2009-07-08 0 0.690 0.680 0.690 0.680 0.700 714,115 489,554 0.6855 0.506 0.498 0.506 0.498 0.513 974,312 0.5025 -2.82%
2009-07-07 0 0.710 0.700 0.720 0.700 0.710 191,372 135,559 0.7084 0.520 0.513 0.528 0.513 0.520 261,101 0.5192 0.00%
2009-07-06 0 0.710 0.700 0.720 0.700 0.710 270,692 190,667 0.7044 0.520 0.513 0.528 0.513 0.520 369,322 0.5163 0.00%
2009-07-03 0 0.710 0.700 0.720 0.690 0.710 505,289 354,504 0.7016 0.520 0.513 0.528 0.506 0.520 689,398 0.5142 0.00%
2009-07-02 0 0.710 0.710 0.720 0.710 0.730 1,675,716 1,204,115 0.7186 0.520 0.520 0.528 0.520 0.535 2,286,285 0.5267 -2.74%
2009-06-30 0 0.730 0.720 0.730 0.720 0.740 1,936,000 1,422,800 0.7349 0.535 0.528 0.535 0.528 0.542 2,641,407 0.5387 0.00%
2009-06-29 0 0.730 0.730 0.740 0.730 0.760 3,074,364 2,283,035 0.7426 0.535 0.535 0.542 0.535 0.557 4,194,549 0.5443 1.39%
2009-06-26 0 0.720 0.720 0.740 0.720 0.750 1,345,865 975,798 0.7250 0.528 0.528 0.542 0.528 0.550 1,836,249 0.5314 -2.70%
2009-06-25 0 0.740 0.720 0.740 0.700 0.740 4,226,248 3,055,329 0.7229 0.542 0.528 0.542 0.513 0.542 5,766,137 0.5299 4.23%
2009-06-24 0 0.710 0.690 0.710 0.680 0.710 1,016,117 703,575 0.6924 0.520 0.506 0.520 0.498 0.520 1,386,353 0.5075 2.90%
2009-06-23 0 0.690 0.680 0.700 0.680 0.700 1,314,000 902,200 0.6866 0.506 0.498 0.513 0.498 0.513 1,792,773 0.5032 -2.82%
2009-06-22 0 0.710 0.710 0.720 0.710 0.740 1,562,000 1,125,800 0.7207 0.520 0.520 0.528 0.520 0.542 2,131,135 0.5283 0.00%
2009-06-19 0 0.710 0.710 0.720 0.710 0.730 1,795,878 1,290,228 0.7184 0.520 0.520 0.528 0.520 0.535 2,450,230 0.5266 -1.39%
2009-06-18 0 0.720 0.710 0.730 0.710 0.740 1,529,634 1,104,507 0.7221 0.528 0.520 0.535 0.520 0.542 2,086,976 0.5292 -1.37%
2009-06-17 0 0.730 0.730 0.740 0.720 0.740 1,942,652 1,425,596 0.7338 0.535 0.535 0.542 0.528 0.542 2,650,483 0.5379 -1.35%
2009-06-16 0 0.740 0.740 0.750 0.720 0.750 3,803,844 2,785,938 0.7324 0.542 0.542 0.550 0.528 0.550 5,189,825 0.5368 -3.90%
2009-06-15 0 0.770 0.760 0.770 0.750 0.790 3,084,230 2,362,788 0.7661 0.564 0.557 0.564 0.550 0.579 4,208,010 0.5615 -2.53%
2009-06-12 0 0.790 0.770 0.790 0.780 0.820 3,588,557 2,854,194 0.7954 0.579 0.564 0.579 0.572 0.601 4,896,095 0.5830 -1.25%
2009-06-11 0 0.800 0.790 0.800 0.760 0.810 7,216,399 5,723,078 0.7931 0.586 0.579 0.586 0.557 0.594 9,845,789 0.5813 3.90%
2009-06-10 0 0.770 0.770 0.790 0.760 0.790 4,613,134 3,562,950 0.7723 0.564 0.564 0.579 0.557 0.579 6,293,990 0.5661 1.32%
2009-06-09 0 0.760 0.750 0.760 0.740 0.800 3,492,770 2,659,164 0.7613 0.557 0.550 0.557 0.542 0.586 4,765,407 0.5580 -3.80%
2009-06-08 0 0.790 0.780 0.790 0.770 0.800 5,526,000 4,371,740 0.7911 0.579 0.572 0.579 0.564 0.586 7,539,471 0.5798 0.00%
2009-06-05 0 0.790 0.790 0.800 0.780 0.830 4,804,518 3,832,879 0.7978 0.579 0.579 0.586 0.572 0.608 6,555,108 0.5847 -2.47%
2009-06-04 0 0.810 0.800 0.810 0.790 0.820 3,864,465 3,109,659 0.8047 0.594 0.586 0.594 0.579 0.601 5,272,534 0.5898 -1.22%
2009-06-03 0 0.820 0.820 0.830 0.820 0.840 7,150,365 5,926,544 0.8288 0.601 0.601 0.608 0.601 0.616 9,755,695 0.6075 1.23%
2009-06-02 0 0.810 0.810 0.820 0.800 0.860 11,658,865 9,689,979 0.8311 0.594 0.594 0.601 0.586 0.630 15,906,926 0.6092 -4.71%
2009-06-01 0 0.850 0.840 0.850 0.830 0.890 36,335,896 30,951,268 0.8518 0.623 0.616 0.623 0.608 0.652 49,575,360 0.6243 3.66%
2009-05-29 0 0.820 0.810 0.830 0.760 0.830 16,097,582 12,991,195 0.8070 0.601 0.594 0.608 0.557 0.608 21,962,949 0.5915 6.49%
2009-05-27 0 0.770 0.770 0.780 0.730 0.780 26,276,390 19,667,283 0.7485 0.564 0.564 0.572 0.535 0.572 35,850,540 0.5486 6.94%
2009-05-26 0 0.720 0.710 0.720 0.710 0.740 8,534,767 6,169,143 0.7228 0.528 0.520 0.528 0.520 0.542 11,644,522 0.5298 0.00%
2009-05-25 0 0.720 0.710 0.720 0.710 0.740 11,528,577 8,333,618 0.7229 0.528 0.520 0.528 0.520 0.542 15,729,166 0.5298 2.86%
2009-05-22 0 0.700 0.690 0.700 0.670 0.750 17,147,795 12,275,844 0.7159 0.513 0.506 0.513 0.491 0.550 23,395,821 0.5247 -2.78%
2009-05-21 0 0.720 0.710 0.720 0.650 0.720 27,797,811 19,350,352 0.6961 0.528 0.520 0.528 0.476 0.528 37,926,311 0.5102 7.46%
2009-05-20 0 0.670 0.660 0.670 0.650 0.680 8,246,041 5,473,000 0.6637 0.491 0.484 0.491 0.476 0.498 11,250,595 0.4865 4.69%
2009-05-19 0 0.640 0.640 0.650 0.640 0.660 6,159,455 3,998,243 0.6491 0.469 0.469 0.476 0.469 0.484 8,403,734 0.4758 0.00%
2009-05-18 0 0.640 0.630 0.640 0.600 0.650 6,974,116 4,407,887 0.6320 0.469 0.462 0.469 0.440 0.476 9,515,227 0.4632 3.23%
2009-05-15 0 0.620 0.620 0.630 0.610 0.630 2,885,504 1,787,510 0.6195 0.454 0.454 0.462 0.447 0.462 3,936,876 0.4540 1.64%
2009-05-14 0 0.610 0.600 0.610 0.590 0.620 2,998,846 1,808,405 0.6030 0.447 0.440 0.447 0.432 0.454 4,091,515 0.4420 -3.17%
2009-05-13 0 0.630 0.630 0.640 0.630 0.650 1,603,250 1,020,733 0.6367 0.462 0.462 0.469 0.462 0.476 2,187,415 0.4666 -1.56%
2009-05-12 0 0.640 0.630 0.650 0.630 0.660 6,710,855 4,345,922 0.6476 0.469 0.462 0.476 0.462 0.484 9,156,044 0.4747 -1.54%
2009-05-11 0 0.650 0.640 0.660 0.640 0.670 9,945,567 6,544,363 0.6580 0.476 0.469 0.484 0.469 0.491 13,569,366 0.4823 0.00%
2009-05-08 0 0.650 0.640 0.650 0.610 0.660 17,747,873 11,369,749 0.6406 0.476 0.469 0.476 0.447 0.484 24,214,545 0.4695 8.33%
2009-05-07 0 0.600 0.590 0.600 0.590 0.650 5,358,988 3,299,805 0.6158 0.440 0.432 0.440 0.432 0.476 7,311,606 0.4513 -3.23%
2009-05-06 0 0.620 0.620 0.630 0.610 0.640 13,848,996 8,682,208 0.6269 0.454 0.454 0.462 0.447 0.469 18,895,061 0.4595 3.33%
2009-05-05 0 0.600 0.600 0.610 0.580 0.610 18,938,745 11,188,084 0.5908 0.440 0.440 0.447 0.425 0.447 25,839,327 0.4330 7.14%
2009-05-04 0 0.560 0.560 0.570 0.510 0.560 7,809,730 4,191,220 0.5367 0.410 0.410 0.418 0.374 0.410 10,655,308 0.3933 7.69%
2009-04-30 0 0.520 0.520 0.530 0.510 0.530 1,939,075 1,001,739 0.5166 0.381 0.381 0.388 0.374 0.388 2,645,603 0.3786 -1.89%
2009-04-29 0 0.530 0.520 0.530 0.510 0.530 1,728,538 902,878 0.5223 0.388 0.381 0.388 0.374 0.388 2,358,354 0.3828 1.92%
2009-04-28 0 0.520 0.510 0.520 0.510 0.550 2,365,692 1,235,143 0.5221 0.381 0.374 0.381 0.374 0.403 3,227,663 0.3827 -3.70%
2009-04-27 0 0.540 0.530 0.550 0.530 0.580 2,897,480 1,602,020 0.5529 0.396 0.388 0.403 0.388 0.425 3,953,215 0.4052 -6.90%
2009-04-24 0 0.580 0.580 0.590 0.580 0.590 2,583,102 1,512,624 0.5856 0.425 0.425 0.432 0.425 0.432 3,524,289 0.4292 -1.69%
2009-04-23 0 0.590 0.580 0.590 0.570 0.590 1,570,961 911,407 0.5802 0.432 0.425 0.432 0.418 0.432 2,143,361 0.4252 1.72%
2009-04-22 0 0.580 0.570 0.580 0.570 0.600 2,606,000 1,517,820 0.5824 0.425 0.418 0.425 0.418 0.440 3,555,531 0.4269 -1.69%
2009-04-21 0 0.590 0.590 0.600 0.580 0.590 1,856,000 1,091,060 0.5879 0.432 0.432 0.440 0.425 0.432 2,532,258 0.4309 -3.28%
2009-04-20 0 0.610 0.600 0.610 0.570 0.620 8,775,288 5,269,008 0.6004 0.447 0.440 0.447 0.418 0.454 11,972,680 0.4401 1.67%
2009-04-17 0 0.600 0.590 0.600 0.590 0.650 18,295,609 11,132,178 0.6085 0.440 0.432 0.440 0.432 0.476 24,961,856 0.4460 -6.25%
2009-04-16 0 0.640 0.630 0.640 0.580 0.650 20,869,125 12,876,016 0.6170 0.469 0.462 0.469 0.425 0.476 28,473,066 0.4522 10.34%
2009-04-15 0 0.580 0.570 0.580 0.570 0.590 12,798,416 7,433,845 0.5808 0.425 0.418 0.425 0.418 0.432 17,461,688 0.4257 -3.33%
2009-04-14 0 0.600 0.590 0.600 0.590 0.610 12,914,000 7,749,540 0.6001 0.440 0.432 0.440 0.432 0.447 17,619,387 0.4398 1.69%
2009-04-09 0 0.590 0.580 0.590 0.570 0.600 10,106,000 5,914,320 0.5852 0.432 0.425 0.432 0.418 0.440 13,788,255 0.4289 1.72%
2009-04-08 0 0.580 0.570 0.580 0.570 0.580 991,865 567,519 0.5722 0.425 0.418 0.425 0.418 0.425 1,353,264 0.4194 0.00%
2009-04-07 0 0.580 0.580 0.590 0.570 0.590 5,142,000 2,987,340 0.5810 0.425 0.425 0.432 0.418 0.432 7,015,556 0.4258 0.00%
2009-04-06 0 0.580 0.580 0.590 0.580 0.610 4,844,558 2,856,757 0.5897 0.425 0.425 0.432 0.425 0.447 6,609,737 0.4322 -1.69%
2009-04-03 0 0.590 0.580 0.590 0.570 0.600 5,876,854 3,422,121 0.5823 0.432 0.425 0.432 0.418 0.440 8,018,163 0.4268 1.72%
2009-04-02 0 0.580 0.570 0.580 0.580 0.610 5,139,694 3,046,824 0.5928 0.425 0.418 0.425 0.425 0.447 7,012,409 0.4345 1.75%
2009-04-01 0 0.570 0.570 0.580 0.570 0.590 895,154 519,201 0.5800 0.418 0.418 0.425 0.418 0.432 1,221,315 0.4251 -1.72%
2009-03-31 0 0.580 0.570 0.580 0.580 0.600 1,120,577 652,323 0.5821 0.425 0.418 0.425 0.425 0.440 1,528,874 0.4267 -3.33%
2009-03-30 0 0.600 0.590 0.600 0.580 0.600 582,000 344,520 0.5920 0.440 0.432 0.440 0.425 0.440 794,059 0.4339 -1.64%
2009-03-27 0 0.610 0.580 0.610 0.580 0.610 423,384 249,367 0.5890 0.447 0.425 0.447 0.425 0.447 577,650 0.4317 1.67%
2009-03-26 0 0.600 0.590 0.600 0.580 0.600 351,865 207,706 0.5903 0.440 0.432 0.440 0.425 0.440 480,072 0.4327 3.45%
2009-03-25 0 0.580 0.580 0.590 0.580 0.580 111,903 64,690 0.5781 0.425 0.425 0.432 0.425 0.425 152,676 0.4237 0.00%
2009-03-24 0 0.580 0.580 0.600 0.560 0.590 1,042,915 604,777 0.5799 0.425 0.425 0.440 0.410 0.432 1,422,915 0.4250 1.75%
2009-03-23 0 0.570 0.560 0.570 0.560 0.570 784,000 444,840 0.5674 0.418 0.410 0.418 0.410 0.418 1,069,661 0.4159 1.79%
2009-03-20 0 0.560 0.560 0.570 0.560 0.570 958,230 545,060 0.5688 0.410 0.410 0.418 0.410 0.418 1,307,374 0.4169 -1.75%
2009-03-19 0 0.570 0.560 0.570 0.570 0.580 1,441,057 826,040 0.5732 0.418 0.410 0.418 0.418 0.425 1,966,125 0.4201 -3.39%
2009-03-18 0 0.590 0.570 0.580 0.570 0.590 2,310,462 1,340,329 0.5801 0.432 0.418 0.425 0.418 0.432 3,152,309 0.4252 1.72%
2009-03-17 0 0.580 0.580 0.590 0.570 0.600 974,000 570,140 0.5854 0.425 0.425 0.432 0.418 0.440 1,328,890 0.4290 -4.92%
2009-03-16 0 0.610 0.600 0.610 0.580 0.640 843,288 513,832 0.6093 0.447 0.440 0.447 0.425 0.469 1,150,551 0.4466 -1.61%
2009-03-13 0 0.620 0.590 0.620 0.600 0.630 153,039 93,811 0.6130 0.454 0.432 0.454 0.440 0.462 208,801 0.4493 3.33%
2009-03-12 0 0.600 0.590 0.600 0.590 0.600 84,000 50,200 0.5976 0.440 0.432 0.440 0.432 0.440 114,607 0.4380 0.00%
2009-03-11 0 0.600 0.580 0.600 0.590 0.630 616,082 374,025 0.6071 0.440 0.425 0.440 0.432 0.462 840,560 0.4450 0.00%
2009-03-10 0 0.600 0.570 0.600 0.560 0.630 1,415,486 824,193 0.5823 0.440 0.418 0.440 0.410 0.462 1,931,237 0.4268 0.00%
2009-03-09 0 0.600 0.540 0.600 0.560 0.620 506,000 296,340 0.5857 0.440 0.396 0.440 0.410 0.454 690,368 0.4292 -6.25%
2009-03-06 0 0.640 0.610 0.640 - - 0 0 - 0.469 0.447 0.469 - - 0 - -1.54%
2009-03-05 0 0.650 0.600 0.650 0.600 0.650 318,461 195,903 0.6152 0.476 0.440 0.476 0.440 0.476 434,496 0.4509 3.17%
2009-03-04 0 0.630 0.600 0.630 0.580 0.630 364,000 220,560 0.6059 0.462 0.440 0.462 0.425 0.462 496,628 0.4441 6.78%
2009-03-03 0 0.590 0.570 0.590 0.570 0.650 352,552 210,982 0.5984 0.432 0.418 0.432 0.418 0.476 481,009 0.4386 0.00%
2009-03-02 0 0.590 0.560 0.590 0.540 0.590 66,577 37,186 0.5585 0.432 0.410 0.432 0.396 0.432 90,835 0.4094 -3.28%
2009-02-27 0 0.610 0.610 0.620 0.600 0.610 212,000 127,720 0.6025 0.447 0.447 0.454 0.440 0.447 289,245 0.4416 -3.17%
2009-02-26 0 0.630 0.620 0.640 0.610 0.680 1,625,963 1,043,778 0.6419 0.462 0.454 0.469 0.447 0.498 2,218,404 0.4705 5.00%
2009-02-25 0 0.600 0.600 0.610 0.600 0.620 185,340 111,344 0.6008 0.440 0.440 0.447 0.440 0.454 252,871 0.4403 -4.76%
2009-02-24 0 0.630 0.580 0.600 0.600 0.630 355,512 217,528 0.6119 0.462 0.425 0.440 0.440 0.462 485,047 0.4485 -1.56%
2009-02-23 0 0.640 0.620 0.640 0.620 0.640 146,000 92,820 0.6358 0.469 0.454 0.469 0.454 0.469 199,197 0.4660 1.59%
2009-02-20 0 0.630 0.620 0.640 0.620 0.640 455,173 287,200 0.6310 0.462 0.454 0.469 0.454 0.469 621,021 0.4625 -4.55%
2009-02-19 0 0.660 0.630 0.660 0.650 0.660 110,000 72,300 0.6573 0.484 0.462 0.484 0.476 0.484 150,080 0.4817 0.00%
2009-02-18 0 0.660 0.640 0.670 0.650 0.670 131,633 87,060 0.6614 0.484 0.469 0.491 0.476 0.491 179,595 0.4848 -1.49%
2009-02-17 0 0.670 0.670 0.680 0.660 0.680 137,634 92,433 0.6716 0.491 0.491 0.498 0.484 0.498 187,783 0.4922 -1.47%
2009-02-16 0 0.680 0.670 0.680 0.660 0.680 157,289 105,772 0.6725 0.498 0.491 0.498 0.484 0.498 214,599 0.4929 3.03%
2009-02-13 0 0.660 0.660 0.670 0.650 0.660 76,000 49,900 0.6566 0.484 0.484 0.491 0.476 0.484 103,692 0.4812 -2.94%
2009-02-12 0 0.680 0.660 0.680 0.670 0.680 162,403 108,734 0.6695 0.498 0.484 0.498 0.491 0.498 221,577 0.4907 -1.45%
2009-02-11 0 0.690 0.680 0.700 0.650 0.690 336,180 228,410 0.6794 0.506 0.498 0.513 0.476 0.506 458,672 0.4980 2.99%
2009-02-10 0 0.670 0.650 0.680 0.660 0.680 269,686 182,380 0.6763 0.491 0.476 0.498 0.484 0.498 367,950 0.4957 -1.47%
2009-02-09 0 0.680 0.680 0.690 - - 0 0 - 0.498 0.498 0.506 - - 0 - 1.49%
2009-02-06 0 0.670 0.680 0.690 0.670 0.670 26,924 18,208 0.6763 0.491 0.498 0.506 0.491 0.491 36,734 0.4957 -2.90%
2009-02-05 0 0.690 0.670 0.690 0.650 0.690 175,403 119,454 0.6810 0.506 0.491 0.506 0.476 0.506 239,313 0.4992 0.00%
2009-02-04 0 0.690 0.650 0.690 0.680 0.690 134,000 91,380 0.6819 0.506 0.476 0.506 0.498 0.506 182,825 0.4998 0.00%
2009-02-03 0 0.690 0.640 0.690 0.650 0.690 158,578 103,978 0.6557 0.506 0.469 0.506 0.476 0.506 216,358 0.4806 -1.43%
2009-02-02 0 0.700 0.640 0.700 - - 0 0 - 0.513 0.469 0.513 - - 0 - 0.00%
2009-01-30 0 0.700 0.650 0.710 - - 0 0 - 0.513 0.476 0.520 - - 0 - 0.00%
2009-01-29 0 0.700 0.640 0.710 - - 0 0 - 0.513 0.469 0.520 - - 0 - 0.00%
2009-01-23 0 0.700 0.650 0.710 0.660 0.700 76,000 51,520 0.6779 0.513 0.476 0.520 0.484 0.513 103,692 0.4969 6.06%
2009-01-22 0 0.660 0.640 0.670 0.610 0.660 340,115 217,010 0.6380 0.484 0.469 0.491 0.447 0.484 464,040 0.4677 -4.35%
2009-01-21 0 0.690 0.640 0.700 0.670 0.690 101,520 67,982 0.6696 0.506 0.469 0.513 0.491 0.506 138,510 0.4908 0.00%
2009-01-20 0 0.690 0.670 0.690 - - 0 0 - 0.506 0.491 0.506 - - 0 - -1.43%
2009-01-19 0 0.700 0.680 0.700 0.680 0.710 376,577 261,335 0.6940 0.513 0.498 0.513 0.498 0.520 513,788 0.5086 0.00%
2009-01-16 0 0.700 0.670 0.700 0.640 0.700 1,526,288 1,041,876 0.6826 0.513 0.491 0.513 0.469 0.513 2,082,411 0.5003 2.94%
2009-01-15 0 0.680 0.680 0.690 0.640 0.690 58,000 39,160 0.6752 0.498 0.498 0.506 0.469 0.506 79,133 0.4949 -1.45%
2009-01-14 0 0.690 0.690 0.720 0.670 0.690 157,108 108,254 0.6890 0.506 0.506 0.528 0.491 0.506 214,352 0.5050 0.00%
2009-01-13 0 0.690 0.690 0.710 0.680 0.710 97,577 67,305 0.6898 0.506 0.506 0.520 0.498 0.520 133,130 0.5056 0.00%
2009-01-12 0 0.690 0.690 0.700 0.670 0.670 42,000 28,140 0.6700 0.506 0.506 0.513 0.491 0.491 57,303 0.4911 -1.43%
2009-01-09 0 0.700 0.680 0.710 0.660 0.710 115,887 79,187 0.6833 0.513 0.498 0.520 0.484 0.520 158,112 0.5008 0.00%
2009-01-08 0 0.700 0.710 0.720 0.680 0.720 404,534 284,840 0.7041 0.513 0.520 0.528 0.498 0.528 551,931 0.5161 -4.11%
2009-01-07 0 0.730 0.730 0.740 0.730 0.770 650,865 486,380 0.7473 0.535 0.535 0.542 0.535 0.564 888,016 0.5477 0.00%
2009-01-06 0 0.730 0.720 0.730 0.730 0.750 112,000 82,400 0.7357 0.535 0.528 0.535 0.535 0.550 152,809 0.5392 -1.35%
2009-01-05 0 0.740 0.730 0.740 0.740 0.750 58,961 44,073 0.7475 0.542 0.535 0.542 0.542 0.550 80,444 0.5479 0.00%
2009-01-02 0 0.740 0.720 0.750 0.710 0.740 376,000 276,920 0.7365 0.542 0.528 0.550 0.520 0.542 513,001 0.5398 4.23%
2008-12-31 0 0.710 0.700 0.710 0.690 0.710 22,230 15,412 0.6933 0.520 0.513 0.520 0.506 0.520 30,330 0.5081 0.00%
2008-12-30 0 0.710 0.700 0.710 0.690 0.710 82,129 56,971 0.6937 0.520 0.513 0.520 0.506 0.520 112,054 0.5084 0.00%
2008-12-29 0 0.710 0.700 0.710 0.690 0.710 34,000 23,920 0.7035 0.520 0.513 0.520 0.506 0.520 46,388 0.5156 0.00%
2008-12-24 0 0.710 0.690 0.710 0.690 0.710 55,269 38,692 0.7001 0.520 0.506 0.520 0.506 0.520 75,407 0.5131 0.00%
2008-12-23 0 0.710 0.690 0.710 0.680 0.710 140,134 96,328 0.6874 0.520 0.506 0.520 0.498 0.520 191,194 0.5038 -1.39%
2008-12-22 0 0.720 0.700 0.720 0.700 0.720 250,000 177,500 0.7100 0.528 0.513 0.528 0.513 0.528 341,091 0.5204 2.86%
2008-12-19 0 0.700 0.700 0.730 0.680 0.720 582,000 411,120 0.7064 0.513 0.513 0.535 0.498 0.528 794,059 0.5177 -2.78%
2008-12-18 0 0.720 0.710 0.740 0.690 0.720 246,000 172,880 0.7028 0.528 0.520 0.542 0.506 0.528 335,633 0.5151 0.00%
2008-12-17 0 0.720 0.720 0.730 0.700 0.710 79,615 56,230 0.7063 0.528 0.528 0.535 0.513 0.520 108,624 0.5177 1.41%
2008-12-16 0 0.710 0.710 0.720 0.700 0.730 235,722 167,794 0.7118 0.520 0.520 0.528 0.513 0.535 321,610 0.5217 -2.74%
2008-12-15 0 0.730 0.730 0.740 0.700 0.730 90,000 65,020 0.7224 0.535 0.535 0.542 0.513 0.535 122,793 0.5295 1.39%
2008-12-12 0 0.720 0.700 0.720 0.700 0.770 685,903 492,684 0.7183 0.528 0.513 0.528 0.513 0.564 935,821 0.5265 -1.37%
2008-12-11 0 0.730 0.730 0.750 0.700 0.760 920,153 685,152 0.7446 0.535 0.535 0.550 0.513 0.557 1,255,423 0.5458 4.29%
2008-12-10 0 0.700 0.690 0.710 0.690 0.710 490,000 346,580 0.7073 0.513 0.506 0.520 0.506 0.520 668,538 0.5184 0.00%
2008-12-09 0 0.700 0.690 0.710 0.680 0.740 150,557 106,062 0.7045 0.513 0.506 0.520 0.498 0.542 205,414 0.5163 -1.41%
2008-12-08 0 0.710 0.700 0.710 0.660 0.710 496,684 349,485 0.7036 0.520 0.513 0.520 0.484 0.520 677,657 0.5157 4.41%
2008-12-05 0 0.680 0.660 0.680 0.650 0.680 378,577 252,384 0.6667 0.498 0.484 0.498 0.476 0.498 516,517 0.4886 3.03%
2008-12-04 0 0.660 0.650 0.660 0.650 0.680 186,692 125,090 0.6700 0.484 0.476 0.484 0.476 0.498 254,716 0.4911 -1.49%
2008-12-03 0 0.670 0.670 0.680 0.660 0.660 6,346 4,178 0.6584 0.491 0.491 0.498 0.484 0.484 8,658 0.4825 -1.47%
2008-12-02 0 0.680 0.650 0.680 0.650 0.680 326,455 217,218 0.6654 0.498 0.476 0.498 0.476 0.498 445,403 0.4877 0.00%
2008-12-01 0 0.680 0.680 0.700 0.670 0.680 308,000 209,280 0.6795 0.498 0.498 0.513 0.491 0.498 420,224 0.4980 0.00%
2008-11-28 0 0.680 0.640 0.680 0.650 0.680 121,404 80,022 0.6591 0.498 0.469 0.498 0.476 0.498 165,639 0.4831 6.25%
2008-11-27 0 0.640 0.630 0.660 0.630 0.650 910,969 578,510 0.6350 0.469 0.462 0.484 0.462 0.476 1,242,893 0.4655 -1.54%
2008-11-26 0 0.650 0.630 0.650 0.620 0.650 332,269 210,961 0.6349 0.476 0.462 0.476 0.454 0.476 453,336 0.4654 0.00%
2008-11-25 0 0.650 0.610 0.650 0.600 0.680 884,000 590,720 0.6682 0.476 0.447 0.476 0.440 0.498 1,206,097 0.4898 -4.41%
2008-11-24 0 0.680 0.680 0.710 0.660 0.690 52,442 35,530 0.6775 0.498 0.498 0.520 0.484 0.506 71,550 0.4966 -5.56%
2008-11-21 0 0.720 0.720 0.800 0.670 0.730 206,000 142,720 0.6928 0.528 0.528 0.586 0.491 0.535 281,059 0.5078 2.86%
2008-11-20 0 0.700 0.700 0.760 0.700 0.740 166,000 117,760 0.7094 0.513 0.513 0.557 0.513 0.542 226,484 0.5199 -9.09%
2008-11-19 0 0.770 0.730 0.770 0.740 0.770 160,078 121,391 0.7583 0.564 0.535 0.564 0.542 0.564 218,405 0.5558 -1.28%
2008-11-18 0 0.780 0.750 0.780 0.780 0.810 863,635 687,210 0.7957 0.572 0.550 0.572 0.572 0.594 1,178,312 0.5832 -7.14%
2008-11-17 0 0.840 0.810 0.840 0.810 0.840 3,798,278 3,145,937 0.8283 0.616 0.594 0.616 0.594 0.616 5,182,231 0.6071 -2.33%
2008-11-14 0 0.860 0.840 0.860 0.820 0.860 12,127,637 10,228,233 0.8434 0.630 0.616 0.630 0.601 0.630 16,546,502 0.6182 1.18%
2008-11-13 0 0.850 0.850 0.860 0.790 0.850 12,973,154 10,894,143 0.8397 0.623 0.623 0.630 0.579 0.623 17,700,094 0.6155 -1.16%
2008-11-12 0 0.860 0.860 0.880 0.830 0.860 8,868,000 7,539,880 0.8502 0.630 0.630 0.645 0.608 0.630 12,099,173 0.6232 0.00%
2008-11-11 0 0.860 0.860 0.880 0.840 0.900 13,269,516 11,529,173 0.8688 0.630 0.630 0.645 0.616 0.660 18,104,439 0.6368 1.18%
2008-11-10 0 0.850 0.850 0.870 0.770 0.850 4,580,173 3,734,017 0.8153 0.623 0.623 0.638 0.564 0.623 6,249,020 0.5975 7.59%
2008-11-07 0 0.790 0.790 0.800 0.710 0.800 2,868,392 2,172,731 0.7575 0.579 0.579 0.586 0.520 0.586 3,913,529 0.5552 5.33%
2008-11-06 0 0.750 0.750 0.770 0.660 0.750 4,203,565 2,906,731 0.6915 0.550 0.550 0.564 0.484 0.550 5,735,189 0.5068 2.74%
2008-11-05 0 0.730 0.730 0.750 0.660 0.730 5,599,195 3,941,864 0.7040 0.535 0.535 0.550 0.484 0.535 7,639,336 0.5160 12.31%
2008-11-04 0 0.650 0.650 0.670 0.580 0.650 1,117,327 689,063 0.6167 0.476 0.476 0.491 0.425 0.476 1,524,440 0.4520 6.56%
2008-11-03 0 0.610 0.610 0.620 0.560 0.610 2,287,811 1,334,704 0.5834 0.447 0.447 0.454 0.410 0.447 3,121,405 0.4276 7.02%
2008-10-31 0 0.570 0.570 0.580 0.500 0.570 325,607 178,671 0.5487 0.418 0.418 0.425 0.366 0.418 444,246 0.4022 7.55%
2008-10-30 0 0.530 0.530 0.550 0.430 0.530 1,297,499 646,891 0.4986 0.388 0.388 0.403 0.315 0.388 1,770,260 0.3654 16.48%
2008-10-29 0 0.455 0.455 0.470 0.440 0.480 5,334,911 2,437,432 0.4569 0.333 0.333 0.344 0.322 0.352 7,278,756 0.3349 10.98%
2008-10-28 0 0.410 0.400 0.410 0.360 0.450 6,916,007 2,950,077 0.4266 0.301 0.293 0.301 0.264 0.330 9,435,946 0.3126 2.50%
2008-10-27 0 0.400 0.365 0.400 0.380 0.445 1,047,530 430,377 0.4108 0.293 0.268 0.293 0.279 0.326 1,429,211 0.3011 -13.98%
2008-10-24 0 0.465 0.425 0.465 0.420 0.470 1,416,752 641,941 0.4531 0.341 0.312 0.341 0.308 0.344 1,932,964 0.3321 -1.06%
2008-10-23 0 0.470 0.460 0.470 0.440 0.470 2,647,458 1,231,825 0.4653 0.344 0.337 0.344 0.322 0.344 3,612,094 0.3410 -4.08%
2008-10-22 0 0.490 0.445 0.490 0.445 0.500 2,739,342 1,287,384 0.4700 0.359 0.326 0.359 0.326 0.366 3,737,457 0.3445 -9.26%
2008-10-21 0 0.540 0.495 0.540 0.475 0.640 2,507,877 1,305,946 0.5207 0.396 0.363 0.396 0.348 0.469 3,421,655 0.3817 -14.29%
2008-10-20 0 0.630 0.620 0.630 0.600 0.630 211,508 129,869 0.6140 0.462 0.454 0.462 0.440 0.462 288,574 0.4500 0.00%
2008-10-17 0 0.630 0.580 0.630 0.580 0.630 184,000 112,400 0.6109 0.462 0.425 0.462 0.425 0.462 251,043 0.4477 1.61%
2008-10-16 0 0.620 0.570 0.620 0.560 0.620 767,225 452,929 0.5903 0.454 0.418 0.454 0.410 0.454 1,046,774 0.4327 0.00%
2008-10-15 0 0.620 0.580 0.620 0.560 0.620 591,423 357,540 0.6045 0.454 0.425 0.454 0.410 0.454 806,916 0.4431 1.64%
2008-10-14 0 0.610 0.600 0.620 0.580 0.610 515,146 309,902 0.6016 0.447 0.440 0.454 0.425 0.447 702,846 0.4409 3.39%
2008-10-13 0 0.590 0.510 0.590 0.510 0.590 781,176 433,484 0.5549 0.432 0.374 0.432 0.374 0.432 1,065,808 0.4067 7.27%
2008-10-10 0 0.550 0.495 0.580 0.500 0.550 1,555,221 827,630 0.5322 0.403 0.363 0.425 0.366 0.403 2,121,886 0.3900 0.00%
2008-10-09 0 0.550 0.540 0.550 0.550 0.600 552,128 308,940 0.5595 0.403 0.396 0.403 0.403 0.440 753,303 0.4101 -5.17%
2008-10-08 0 0.580 0.550 0.580 0.550 0.620 628,345 371,159 0.5907 0.425 0.403 0.425 0.403 0.454 857,291 0.4329 -6.45%
2008-10-06 0 0.620 0.600 0.620 0.610 0.670 549,846 344,163 0.6259 0.454 0.440 0.454 0.447 0.491 750,190 0.4588 -8.82%
2008-10-03 0 0.680 0.600 0.680 0.600 0.680 596,000 365,320 0.6130 0.498 0.440 0.498 0.440 0.498 813,160 0.4493 6.25%
2008-10-02 0 0.640 0.630 0.640 0.630 0.660 100,000 64,600 0.6460 0.469 0.462 0.469 0.462 0.484 136,436 0.4735 -0.39%
2008-09-30 0 0.660 0.630 0.660 0.570 0.670 271,288 176,283 0.6498 0.471 0.450 0.471 0.407 0.478 380,217 0.4636 0.00%
2008-09-29 0 0.660 0.610 0.650 0.650 0.680 180,000 117,400 0.6522 0.471 0.435 0.464 0.464 0.485 252,274 0.4654 -5.71%
2008-09-26 0 0.700 0.670 0.700 0.670 0.700 321,518 217,500 0.6765 0.499 0.478 0.499 0.478 0.499 450,615 0.4827 1.45%
2008-09-25 0 0.690 0.690 0.700 0.690 0.740 1,607,140 1,146,307 0.7133 0.492 0.492 0.499 0.492 0.528 2,252,447 0.5089 -6.76%
2008-09-24 0 0.740 0.730 0.740 0.730 0.740 85,424 63,017 0.7377 0.528 0.521 0.528 0.521 0.528 119,724 0.5264 -1.33%
2008-09-23 0 0.750 0.740 0.750 0.730 0.770 325,115 242,939 0.7472 0.535 0.528 0.535 0.521 0.549 455,657 0.5332 -2.60%
2008-09-22 0 0.770 0.740 0.770 0.700 0.770 342,172 251,780 0.7358 0.549 0.528 0.549 0.499 0.549 479,563 0.5250 4.05%
2008-09-19 0 0.740 0.720 0.740 0.670 0.740 307,084 220,086 0.7167 0.528 0.514 0.528 0.478 0.528 430,386 0.5114 10.45%
2008-09-18 0 0.670 0.660 0.670 0.610 0.670 683,942 446,844 0.6533 0.478 0.471 0.478 0.435 0.478 958,562 0.4662 -4.29%
2008-09-17 0 0.700 0.700 0.720 0.640 0.750 345,165 239,336 0.6934 0.499 0.499 0.514 0.457 0.535 483,757 0.4947 0.00%
2008-09-16 0 0.700 0.680 0.710 0.520 0.730 423,348 284,872 0.6729 0.499 0.485 0.507 0.371 0.521 593,333 0.4801 -9.09%
2008-09-12 0 0.770 0.770 0.780 0.760 0.770 296,000 226,920 0.7666 0.549 0.549 0.557 0.542 0.549 414,851 0.5470 -1.28%
2008-09-11 0 0.780 0.760 0.780 0.760 0.830 546,870 432,293 0.7905 0.557 0.542 0.557 0.542 0.592 766,452 0.5640 -4.88%
2008-09-10 0 0.820 0.810 0.820 0.810 0.830 471,746 386,693 0.8197 0.585 0.578 0.585 0.578 0.592 661,164 0.5849 -2.38%
2008-09-09 0 0.840 0.820 0.840 0.820 0.860 187,608 156,361 0.8334 0.599 0.585 0.599 0.585 0.614 262,937 0.5947 -2.33%
2008-09-08 0 0.860 0.830 0.860 0.850 0.880 270,846 233,014 0.8603 0.614 0.592 0.614 0.606 0.628 379,597 0.6138 2.38%
2008-09-05 0 0.840 0.820 0.840 0.810 0.840 161,456 132,757 0.8222 0.599 0.585 0.599 0.578 0.599 226,285 0.5867 -1.18%
2008-09-04 0 0.850 0.840 0.850 0.830 0.850 306,201 258,215 0.8433 0.606 0.599 0.606 0.592 0.606 429,148 0.6017 -3.41%
2008-09-03 0 0.880 0.850 0.880 0.860 0.880 190,346 164,524 0.8643 0.628 0.606 0.628 0.614 0.628 266,775 0.6167 1.15%
2008-09-02 0 0.870 0.850 0.870 0.850 0.880 283,961 246,368 0.8676 0.621 0.606 0.621 0.606 0.628 397,978 0.6190 -1.14%
2008-09-01 0 0.880 0.880 0.900 0.850 0.850 10,000 8,500 0.8500 0.628 0.628 0.642 0.606 0.606 14,015 0.6065 0.00%
2008-08-29 0 0.880 0.870 0.880 0.860 0.880 235,637 204,560 0.8681 0.628 0.621 0.628 0.614 0.628 330,251 0.6194 1.15%
2008-08-28 0 0.870 0.870 0.890 0.860 0.860 52,000 44,720 0.8600 0.621 0.621 0.635 0.614 0.614 72,879 0.6136 -1.14%
2008-08-27 0 0.880 0.850 0.880 0.870 0.880 16,000 14,040 0.8775 0.628 0.606 0.628 0.621 0.628 22,424 0.6261 1.15%
2008-08-26 0 0.870 0.860 0.880 0.850 0.870 159,251 137,502 0.8634 0.621 0.614 0.628 0.606 0.621 223,194 0.6161 -1.14%
2008-08-25 0 0.880 0.870 0.880 0.870 0.890 235,441 207,061 0.8795 0.628 0.621 0.628 0.621 0.635 329,976 0.6275 -1.12%
2008-08-21 0 0.890 0.890 0.900 0.870 0.890 34,000 29,900 0.8794 0.635 0.635 0.642 0.621 0.635 47,652 0.6275 0.00%
2008-08-20 0 0.890 0.880 0.890 0.880 0.890 142,648 126,294 0.8854 0.635 0.628 0.635 0.628 0.635 199,925 0.6317 0.00%
2008-08-19 0 0.890 0.890 0.900 0.870 0.910 352,577 312,825 0.8873 0.635 0.635 0.642 0.621 0.649 494,145 0.6331 -3.26%
2008-08-18 0 0.920 0.910 0.920 0.900 0.930 668,447 611,247 0.9144 0.656 0.649 0.656 0.642 0.664 936,845 0.6525 -2.13%
2008-08-15 0 0.940 0.930 0.940 0.930 0.940 459,316 431,272 0.9389 0.671 0.664 0.671 0.664 0.671 643,743 0.6699 1.08%
2008-08-14 0 0.930 0.930 0.940 0.930 0.940 1,084,519 1,008,715 0.9301 0.664 0.664 0.671 0.664 0.671 1,519,980 0.6636 0.00%
2008-08-13 0 0.930 0.930 0.940 0.930 0.930 1,821,749 1,694,154 0.9300 0.664 0.664 0.671 0.664 0.664 2,553,227 0.6635 0.00%
2008-08-12 0 0.930 0.930 0.940 0.930 0.940 474,881 441,753 0.9302 0.664 0.664 0.671 0.664 0.671 665,558 0.6637 0.00%
2008-08-11 0 0.930 0.930 0.940 0.930 0.940 514,119 478,257 0.9302 0.664 0.664 0.671 0.664 0.671 720,551 0.6637 0.00%
2008-08-08 0 0.930 0.930 0.940 0.930 0.940 1,995,542 1,858,314 0.9312 0.664 0.664 0.671 0.664 0.671 2,796,802 0.6644 -1.06%
2008-08-07 0 0.940 0.930 0.940 0.930 0.950 280,827 263,736 0.9391 0.671 0.664 0.671 0.664 0.678 393,586 0.6701 1.08%
2008-08-05 0 0.930 0.930 0.940 0.920 0.940 445,712 414,729 0.9305 0.664 0.664 0.671 0.656 0.671 624,676 0.6639 1.09%
2008-08-04 0 0.920 0.920 0.940 0.920 0.930 222,000 205,640 0.9263 0.656 0.656 0.671 0.656 0.664 311,139 0.6609 -1.08%
2008-08-01 0 0.930 0.930 0.940 0.920 0.940 321,166 299,049 0.9311 0.664 0.664 0.671 0.656 0.671 450,122 0.6644 0.00%
2008-07-31 0 0.930 0.920 0.930 0.920 0.940 210,568 195,486 0.9284 0.664 0.656 0.664 0.656 0.671 295,116 0.6624 0.00%
2008-07-30 0 0.930 0.930 0.940 0.920 0.940 686,469 635,272 0.9254 0.664 0.664 0.671 0.656 0.671 962,103 0.6603 0.00%
2008-07-29 0 0.930 0.930 0.940 0.920 0.940 277,217 257,431 0.9286 0.664 0.664 0.671 0.656 0.671 388,527 0.6626 -1.06%
2008-07-28 0 0.940 0.930 0.940 0.910 0.960 658,142 617,483 0.9382 0.671 0.664 0.671 0.649 0.685 922,402 0.6694 -2.08%
2008-07-25 0 0.960 0.950 0.970 0.960 0.970 150,000 144,400 0.9627 0.685 0.678 0.692 0.685 0.692 210,229 0.6869 -1.03%
2008-07-24 0 0.970 0.960 0.980 0.950 0.980 694,405 671,980 0.9677 0.692 0.685 0.699 0.678 0.699 973,226 0.6905 -1.02%
2008-07-23 0 0.980 0.970 0.980 0.970 0.980 298,675 291,408 0.9757 0.699 0.692 0.699 0.692 0.699 418,600 0.6961 0.00%
2008-07-22 0 0.980 0.970 0.980 0.980 0.990 151,692 148,757 0.9807 0.699 0.692 0.699 0.699 0.706 212,600 0.6997 -1.01%
2008-07-21 0 0.990 0.980 1.000 0.970 1.000 863,308 853,698 0.9889 0.706 0.699 0.714 0.692 0.714 1,209,948 0.7056 3.13%
2008-07-18 0 0.960 0.960 0.970 0.960 0.970 136,038 130,983 0.9628 0.685 0.685 0.692 0.685 0.692 190,661 0.6870 -1.03%
2008-07-17 0 0.970 0.970 0.980 0.960 0.980 260,692 252,839 0.9699 0.692 0.692 0.699 0.685 0.699 365,366 0.6920 0.00%
2008-07-16 0 0.970 0.970 0.980 0.960 0.970 185,113 178,806 0.9659 0.692 0.692 0.699 0.685 0.692 259,440 0.6892 1.04%
2008-07-15 0 0.960 0.960 0.970 0.960 0.990 8,100,000 7,806,060 0.9637 0.685 0.685 0.692 0.685 0.706 11,352,351 0.6876 -2.04%
2008-07-14 0 0.980 0.980 0.990 0.970 0.990 636,283 623,973 0.9807 0.699 0.699 0.706 0.692 0.706 891,766 0.6997 0.00%
2008-07-11 0 0.980 0.980 0.990 0.980 0.990 537,909 529,954 0.9852 0.699 0.699 0.706 0.699 0.706 753,893 0.7030 -1.01%
2008-07-10 0 0.990 0.980 0.990 0.970 0.990 1,365,553 1,339,567 0.9810 0.706 0.699 0.706 0.692 0.706 1,913,856 0.6999 2.06%
2008-07-09 0 0.970 0.960 0.970 0.960 0.970 4,925,356 4,730,289 0.9604 0.692 0.685 0.692 0.685 0.692 6,903,009 0.6853 1.04%
2008-07-08 0 0.960 0.950 0.960 0.960 0.970 9,593,380 9,209,695 0.9600 0.685 0.678 0.685 0.685 0.692 13,445,361 0.6850 0.00%
2008-07-07 0 0.960 0.950 0.960 0.950 0.980 3,929,692 3,772,268 0.9599 0.685 0.678 0.685 0.678 0.699 5,507,561 0.6849 0.00%
2008-07-04 0 0.960 0.960 0.970 0.930 0.970 6,421,410 6,162,702 0.9597 0.685 0.685 0.692 0.664 0.692 8,999,766 0.6848 3.23%
2008-07-03 0 0.930 0.920 0.940 0.920 0.970 9,372,529 8,986,736 0.9588 0.664 0.656 0.671 0.656 0.692 13,135,832 0.6841 -3.12%
2008-07-02 0 0.960 0.960 0.970 0.950 0.980 1,110,309 1,069,224 0.9630 0.685 0.685 0.692 0.678 0.699 1,556,126 0.6871 -1.03%
2008-06-30 0 0.970 0.970 0.980 0.940 0.980 3,246,999 3,119,061 0.9606 0.692 0.692 0.699 0.671 0.699 4,550,750 0.6854 -1.02%
2008-06-27 0 0.980 0.960 0.980 0.960 0.990 1,440,230 1,402,674 0.9739 0.699 0.685 0.699 0.685 0.706 2,018,518 0.6949 -2.00%
2008-06-26 0 1.000 0.990 1.000 0.990 1.020 1,161,135 1,159,710 0.9988 0.714 0.706 0.714 0.706 0.728 1,627,360 0.7126 0.00%
2008-06-25 0 1.000 0.990 1.000 1.000 1.010 226,000 226,100 1.0004 0.714 0.706 0.714 0.714 0.721 316,745 0.7138 0.00%
2008-06-24 0 1.000 1.000 1.010 1.000 1.030 1,074,006 1,086,417 1.0116 0.714 0.714 0.721 0.714 0.735 1,505,246 0.7218 -1.96%
2008-06-23 0 1.020 1.020 1.030 1.000 1.020 1,094,935 1,109,201 1.0130 0.728 0.728 0.735 0.714 0.728 1,534,579 0.7228 -1.92%
2008-06-20 0 1.040 1.030 1.040 1.030 1.060 1,219,373 1,271,595 1.0428 0.742 0.735 0.742 0.735 0.756 1,708,982 0.7441 0.97%
2008-06-19 0 1.030 1.030 1.040 1.020 1.040 1,205,650 1,236,886 1.0259 0.735 0.735 0.742 0.728 0.742 1,689,748 0.7320 -0.96%
2008-06-18 0 1.040 1.040 1.050 1.020 1.050 5,632,012 5,812,179 1.0320 0.742 0.742 0.749 0.728 0.749 7,893,405 0.7363 0.97%
2008-06-17 0 1.030 1.030 1.040 1.030 1.060 2,754,310 2,873,425 1.0432 0.735 0.735 0.742 0.735 0.756 3,860,234 0.7444 -1.90%
2008-06-16 0 1.050 1.040 1.050 1.040 1.090 3,653,503 3,846,448 1.0528 0.749 0.742 0.749 0.742 0.778 5,120,475 0.7512 -1.87%
2008-06-13 0 1.070 1.060 1.070 1.020 1.110 5,057,267 5,369,544 1.0617 0.763 0.756 0.763 0.728 0.792 7,087,885 0.7576 3.88%
2008-06-12 0 1.030 1.030 1.040 1.030 1.060 2,202,634 2,287,521 1.0385 0.735 0.735 0.742 0.735 0.756 3,087,046 0.7410 -5.50%
2008-06-11 0 1.090 1.080 1.090 1.070 1.100 2,602,885 2,827,370 1.0862 0.778 0.771 0.778 0.763 0.785 3,648,008 0.7750 -5.22%
2008-06-10 0 1.150 1.130 1.170 1.120 1.150 573,768 651,403 1.1353 0.821 0.806 0.835 0.799 0.821 804,150 0.8101 -3.36%
2008-06-06 0 1.190 1.180 1.190 1.180 1.200 160,806 191,189 1.1889 0.849 0.842 0.849 0.842 0.856 225,374 0.8483 -1.65%
2008-06-05 0 1.210 1.180 1.200 1.170 1.220 1,310,315 1,550,365 1.1832 0.863 0.842 0.856 0.835 0.870 1,836,439 0.8442 0.83%
2008-06-04 0 1.200 1.200 1.210 1.190 1.220 1,378,566 1,655,042 1.2006 0.856 0.856 0.863 0.849 0.870 1,932,095 0.8566 -3.23%
2008-06-03 0 1.240 1.230 1.240 1.220 1.240 678,000 833,080 1.2287 0.885 0.878 0.885 0.870 0.885 950,234 0.8767 -0.80%
2008-06-02 0 1.250 1.250 1.260 1.250 1.260 770,903 967,971 1.2556 0.892 0.892 0.899 0.892 0.899 1,080,440 0.8959 -2.34%
2008-05-30 0 1.280 1.260 1.280 1.260 1.290 1,736,138 2,205,067 1.2701 0.913 0.899 0.913 0.899 0.920 2,433,241 0.9062 -1.54%
2008-05-29 0 1.300 1.290 1.300 1.260 1.370 4,679,730 5,993,290 1.2807 0.928 0.920 0.928 0.899 0.978 6,558,758 0.9138 -0.77%
2008-05-28 0 1.490 1.480 1.490 1.460 1.500 3,491,150 5,164,150 1.4792 0.935 0.928 0.935 0.916 0.941 5,565,088 0.9280 2.05%
2008-05-27 0 1.460 1.440 1.460 1.420 1.470 2,209,695 3,200,941 1.4486 0.916 0.903 0.916 0.891 0.922 3,522,377 0.9087 2.82%
2008-05-26 0 1.420 1.420 1.430 1.410 1.440 2,525,057 3,597,607 1.4248 0.891 0.891 0.897 0.885 0.903 4,025,082 0.8938 -1.39%
2008-05-23 0 1.440 1.430 1.440 1.410 1.440 2,621,919 3,711,468 1.4156 0.903 0.897 0.903 0.885 0.903 4,179,485 0.8880 2.13%
2008-05-22 0 1.410 1.410 1.420 1.390 1.420 1,356,513 1,905,194 1.4045 0.885 0.885 0.891 0.872 0.891 2,162,357 0.8811 -0.70%
2008-05-21 0 1.420 1.410 1.420 1.370 1.420 2,712,344 3,784,590 1.3953 0.891 0.885 0.891 0.859 0.891 4,323,627 0.8753 2.16%
2008-05-20 0 1.390 1.390 1.400 1.370 1.450 5,664,073 7,901,436 1.3950 0.872 0.872 0.878 0.859 0.910 9,028,848 0.8751 2.96%
2008-05-19 0 1.350 1.350 1.360 1.300 1.380 7,833,338 10,487,501 1.3388 0.847 0.847 0.853 0.816 0.866 12,486,777 0.8399 -8.78%
2008-05-16 0 1.480 1.460 1.480 1.460 1.480 958,713 1,406,454 1.4670 0.928 0.916 0.928 0.916 0.928 1,528,242 0.9203 2.07%
2008-05-15 0 1.450 1.450 1.470 1.410 1.470 1,018,770 1,463,006 1.4361 0.910 0.910 0.922 0.885 0.922 1,623,976 0.9009 2.84%
2008-05-14 0 1.410 1.410 1.430 1.400 1.420 163,423 230,584 1.4110 0.885 0.885 0.897 0.878 0.891 260,505 0.8851 -0.70%
2008-05-13 0 1.420 1.400 1.420 1.390 1.420 1,380,895 1,934,891 1.4012 0.891 0.878 0.891 0.872 0.891 2,201,224 0.8790 0.71%
2008-05-09 0 1.410 1.400 1.420 1.410 1.420 519,633 733,097 1.4108 0.885 0.878 0.891 0.885 0.891 828,324 0.8850 -1.40%
2008-05-08 0 1.430 1.420 1.430 1.410 1.430 220,153 311,102 1.4131 0.897 0.891 0.897 0.885 0.897 350,936 0.8865 -0.69%
2008-05-07 0 1.440 1.430 1.440 1.420 1.440 567,579 812,021 1.4307 0.903 0.897 0.903 0.891 0.903 904,753 0.8975 -1.37%
2008-05-06 0 1.460 1.450 1.460 1.430 1.460 749,018 1,087,123 1.4514 0.916 0.910 0.916 0.897 0.916 1,193,976 0.9105 2.10%
2008-05-05 0 1.430 1.420 1.440 1.420 1.430 1,000,369 1,425,375 1.4248 0.897 0.891 0.903 0.891 0.897 1,594,644 0.8939 1.42%
2008-05-02 0 1.410 1.410 1.420 1.400 1.420 1,042,901 1,472,714 1.4121 0.885 0.885 0.891 0.878 0.891 1,662,442 0.8859 1.44%
2008-04-30 0 1.390 1.380 1.400 1.370 1.400 1,651,502 2,288,557 1.3857 0.872 0.866 0.878 0.859 0.878 2,632,586 0.8693 -2.11%
2008-04-29 0 1.420 1.400 1.420 1.400 1.420 1,019,927 1,438,763 1.4107 0.891 0.878 0.891 0.878 0.891 1,625,820 0.8849 1.43%
2008-04-28 0 1.400 1.400 1.420 1.400 1.420 536,962 755,229 1.4065 0.878 0.878 0.891 0.878 0.891 855,947 0.8823 -0.71%
2008-04-25 0 1.410 1.400 1.420 1.400 1.430 1,018,306 1,439,007 1.4131 0.885 0.878 0.891 0.878 0.897 1,623,237 0.8865 0.71%
2008-04-24 0 1.400 1.390 1.400 1.390 1.450 1,229,135 1,724,294 1.4029 0.878 0.872 0.878 0.872 0.910 1,959,310 0.8801 0.72%
2008-04-23 0 1.390 1.390 1.400 1.330 1.400 1,128,442 1,566,258 1.3880 0.872 0.872 0.878 0.834 0.878 1,798,799 0.8707 1.46%
2008-04-22 0 1.370 1.370 1.380 1.360 1.390 695,430 959,207 1.3793 0.859 0.859 0.866 0.853 0.872 1,108,554 0.8653 -0.72%
2008-04-21 0 1.380 1.380 1.390 1.380 1.420 2,002,520 2,800,513 1.3985 0.866 0.866 0.872 0.866 0.891 3,192,128 0.8773 1.47%
2008-04-18 0 1.360 1.350 1.360 1.300 1.370 1,047,942 1,422,670 1.3576 0.853 0.847 0.853 0.816 0.859 1,670,478 0.8517 2.26%
2008-04-17 0 1.330 1.320 1.350 1.320 1.380 2,911,331 3,908,063 1.3424 0.834 0.828 0.847 0.828 0.866 4,640,824 0.8421 4.72%
2008-04-16 0 1.270 1.270 1.280 1.260 1.300 282,018 360,144 1.2770 0.797 0.797 0.803 0.790 0.816 449,552 0.8011 0.00%
2008-04-15 0 1.270 1.270 1.280 1.260 1.280 605,596 770,756 1.2727 0.797 0.797 0.803 0.790 0.803 965,354 0.7984 -0.78%
2008-04-14 0 1.280 1.270 1.280 1.250 1.280 706,383 896,735 1.2695 0.803 0.797 0.803 0.784 0.803 1,126,014 0.7964 0.79%
2008-04-11 0 1.270 1.260 1.270 1.250 1.270 197,019 249,049 1.2641 0.797 0.790 0.797 0.784 0.797 314,059 0.7930 1.60%
2008-04-10 0 1.250 1.250 1.290 1.220 1.270 475,445 590,143 1.2412 0.784 0.784 0.809 0.765 0.797 757,886 0.7787 0.81%
2008-04-09 0 1.240 1.240 1.260 1.240 1.290 723,828 912,561 1.2607 0.778 0.778 0.790 0.778 0.809 1,153,822 0.7909 -3.88%
2008-04-08 0 1.290 1.280 1.300 1.240 1.310 391,596 499,859 1.2765 0.809 0.803 0.816 0.778 0.822 624,226 0.8008 -0.77%
2008-04-07 0 1.300 1.280 1.290 1.210 1.300 990,250 1,243,011 1.2552 0.816 0.803 0.809 0.759 0.816 1,578,514 0.7875 5.69%
2008-04-03 0 1.230 1.230 1.250 1.210 1.240 876,211 1,065,982 1.2166 0.772 0.772 0.784 0.759 0.778 1,396,729 0.7632 0.82%
2008-04-02 0 1.220 1.210 1.220 1.220 1.290 944,411 1,178,861 1.2482 0.765 0.759 0.765 0.765 0.809 1,505,444 0.7831 -0.81%
2008-04-01 0 1.230 1.220 1.230 1.210 1.230 416,503 508,858 1.2217 0.772 0.765 0.772 0.759 0.772 663,929 0.7664 2.50%
2008-03-31 0 1.200 1.190 1.200 1.190 1.240 476,000 574,180 1.2063 0.753 0.747 0.753 0.747 0.778 758,771 0.7567 -3.23%
2008-03-28 0 1.240 1.230 1.240 1.210 1.240 257,437 316,232 1.2284 0.778 0.772 0.778 0.759 0.778 410,369 0.7706 1.64%
2008-03-27 0 1.220 1.190 1.220 1.200 1.240 689,924 838,586 1.2155 0.765 0.747 0.765 0.753 0.778 1,099,777 0.7625 0.83%
2008-03-26 0 1.210 1.210 1.230 1.180 1.230 443,991 533,803 1.2023 0.759 0.759 0.772 0.740 0.772 707,746 0.7542 1.68%
2008-03-25 0 1.190 1.190 1.200 1.160 1.200 875,684 1,041,744 1.1896 0.747 0.747 0.753 0.728 0.753 1,395,889 0.7463 3.48%
2008-03-20 0 1.150 1.150 1.200 1.150 1.210 452,808 541,616 1.1961 0.721 0.721 0.753 0.721 0.759 721,801 0.7504 -8.00%
2008-03-19 0 1.250 1.280 1.290 1.230 1.290 163,365 204,134 1.2496 0.784 0.803 0.809 0.772 0.809 260,413 0.7839 0.00%
2008-03-18 0 1.250 1.230 1.260 1.150 1.250 475,711 569,970 1.1981 0.784 0.772 0.790 0.721 0.784 758,310 0.7516 1.63%
2008-03-17 0 1.230 1.200 1.230 1.150 1.230 239,502 287,806 1.2017 0.772 0.753 0.772 0.721 0.772 381,780 0.7539 -3.91%
2008-03-14 0 1.280 1.280 1.290 1.260 1.290 593,463 755,579 1.2732 0.803 0.803 0.809 0.790 0.809 946,013 0.7987 -0.78%
2008-03-13 0 1.290 1.300 1.310 1.280 1.360 447,057 584,521 1.3075 0.809 0.816 0.822 0.803 0.853 712,634 0.8202 -3.73%
2008-03-12 0 1.340 1.340 1.370 1.330 1.370 322,601 434,130 1.3457 0.841 0.841 0.859 0.834 0.859 514,244 0.8442 -0.74%
2008-03-11 0 1.350 1.340 1.350 1.300 1.350 192,693 256,049 1.3288 0.847 0.841 0.847 0.816 0.847 307,163 0.8336 0.75%
2008-03-10 0 1.340 1.340 1.350 1.330 1.350 450,883 608,296 1.3491 0.841 0.841 0.847 0.834 0.847 718,733 0.8463 -2.19%
2008-03-07 0 1.370 1.370 1.380 1.350 1.380 246,577 335,770 1.3617 0.859 0.859 0.866 0.847 0.866 393,057 0.8543 -1.44%
2008-03-06 0 1.390 1.390 1.410 1.390 1.410 314,270 440,197 1.4007 0.872 0.872 0.885 0.872 0.885 500,964 0.8787 1.46%
2008-03-05 0 1.370 1.370 1.390 1.350 1.410 430,500 595,884 1.3842 0.859 0.859 0.872 0.847 0.885 686,241 0.8683 -2.84%
2008-03-04 0 1.410 1.400 1.410 1.390 1.440 688,865 977,222 1.4186 0.885 0.878 0.885 0.872 0.903 1,098,089 0.8899 -1.40%
2008-03-03 0 1.430 1.430 1.440 1.420 1.450 1,236,655 1,782,393 1.4413 0.897 0.897 0.903 0.891 0.910 1,971,297 0.9042 -3.38%
2008-02-29 0 1.480 1.450 1.510 1.450 1.500 462,443 678,095 1.4663 0.928 0.910 0.947 0.910 0.941 737,160 0.9199 -1.33%
2008-02-28 0 1.500 1.490 1.510 1.460 1.500 102,350 151,786 1.4830 0.941 0.935 0.947 0.916 0.941 163,152 0.9303 0.00%
2008-02-27 0 1.500 1.500 1.510 1.470 1.520 647,443 970,517 1.4990 0.941 0.941 0.947 0.922 0.954 1,032,060 0.9404 3.45%
2008-02-26 0 1.450 1.460 1.470 1.450 1.470 333,006 484,088 1.4537 0.910 0.916 0.922 0.910 0.922 530,830 0.9119 0.00%
2008-02-25 0 1.450 1.450 1.480 1.450 1.450 68,424 99,140 1.4489 0.910 0.910 0.928 0.910 0.910 109,072 0.9089 -2.68%
2008-02-22 0 1.490 1.490 1.500 1.450 1.490 251,385 373,308 1.4850 0.935 0.935 0.941 0.910 0.935 400,722 0.9316 0.00%
2008-02-21 0 1.490 1.490 1.500 1.470 1.490 277,959 412,290 1.4833 0.935 0.935 0.941 0.922 0.935 443,082 0.9305 0.00%
2008-02-20 0 1.490 1.470 1.490 1.470 1.550 1,023,076 1,527,003 1.4926 0.935 0.922 0.935 0.922 0.972 1,630,840 0.9363 2.05%
2008-02-19 0 1.460 1.460 1.470 1.410 1.460 1,098,808 1,585,484 1.4429 0.916 0.916 0.922 0.885 0.916 1,751,561 0.9052 3.55%
2008-02-18 0 1.410 1.410 1.420 1.410 1.420 511,699 723,462 1.4138 0.885 0.885 0.891 0.885 0.891 815,677 0.8869 0.00%
2008-02-15 0 1.410 1.410 1.420 1.390 1.410 274,538 384,266 1.3997 0.885 0.885 0.891 0.872 0.885 437,629 0.8781 0.71%
2008-02-14 0 1.400 1.400 1.420 1.390 1.430 306,695 431,106 1.4057 0.878 0.878 0.891 0.872 0.897 488,889 0.8818 -1.41%
2008-02-13 0 1.420 1.420 1.430 1.400 1.430 133,188 187,702 1.4093 0.891 0.891 0.897 0.878 0.897 212,309 0.8841 0.71%
2008-02-12 0 1.410 1.410 1.420 1.400 1.410 579,750 814,951 1.4057 0.885 0.885 0.891 0.878 0.885 924,154 0.8818 1.44%
2008-02-11 0 1.390 1.390 1.410 1.380 1.410 146,846 203,534 1.3860 0.872 0.872 0.885 0.866 0.885 234,081 0.8695 -1.42%
2008-02-06 0 1.410 1.400 1.410 1.370 1.410 456,345 631,881 1.3847 0.885 0.878 0.885 0.859 0.885 727,439 0.8686 -1.40%
2008-02-05 0 1.430 1.430 1.440 1.430 1.440 478,037 686,333 1.4357 0.897 0.897 0.903 0.897 0.903 762,018 0.9007 0.00%
2008-02-04 0 1.430 1.450 1.460 1.350 1.460 850,561 1,215,230 1.4287 0.897 0.910 0.916 0.847 0.916 1,355,842 0.8963 3.62%
2008-02-01 0 1.380 1.360 1.380 1.360 1.380 328,602 451,881 1.3752 0.866 0.853 0.866 0.853 0.866 523,810 0.8627 1.47%
2008-01-31 0 1.360 1.360 1.370 1.360 1.400 1,080,711 1,490,045 1.3788 0.853 0.853 0.859 0.853 0.878 1,722,714 0.8649 -1.45%
2008-01-30 0 1.380 1.380 1.400 1.360 1.430 778,038 1,081,497 1.3900 0.866 0.866 0.878 0.853 0.897 1,240,236 0.8720 -1.43%
2008-01-29 0 1.400 1.400 1.410 1.380 1.410 966,308 1,350,936 1.3980 0.878 0.878 0.885 0.866 0.885 1,540,349 0.8770 1.45%
2008-01-28 0 1.380 1.380 1.410 1.370 1.450 550,000 760,500 1.3827 0.866 0.866 0.885 0.859 0.910 876,731 0.8674 -4.17%
2008-01-25 0 1.440 1.420 1.450 1.370 1.450 572,673 811,397 1.4169 0.903 0.891 0.910 0.859 0.910 912,873 0.8888 5.11%
2008-01-24 0 1.370 1.370 1.400 1.340 1.430 813,699 1,125,887 1.3837 0.859 0.859 0.878 0.841 0.897 1,297,082 0.8680 1.48%
2008-01-23 0 1.350 1.350 1.380 1.260 1.390 2,233,903 2,978,024 1.3331 0.847 0.847 0.866 0.790 0.872 3,560,966 0.8363 3.05%
2008-01-22 0 1.310 1.290 1.300 1.280 1.530 2,359,499 3,180,337 1.3479 0.822 0.809 0.816 0.803 0.960 3,761,173 0.8456 -15.48%
2008-01-21 0 1.550 1.550 1.560 1.520 1.570 1,289,105 1,986,839 1.5413 0.972 0.972 0.979 0.954 0.985 2,054,905 0.9669 -1.90%
2008-01-18 0 1.580 1.580 1.590 1.520 1.590 1,199,812 1,872,728 1.5609 0.991 0.991 0.997 0.954 0.997 1,912,567 0.9792 0.00%
2008-01-17 0 1.580 1.580 1.590 1.540 1.600 1,485,678 2,342,118 1.5765 0.991 0.991 0.997 0.966 1.004 2,368,254 0.9890 0.00%
2008-01-16 0 1.580 1.560 1.580 1.550 1.610 1,219,267 1,921,002 1.5755 0.991 0.979 0.991 0.972 1.010 1,943,580 0.9884 -2.47%
2008-01-15 0 1.620 1.620 1.630 1.600 1.700 3,778,270 6,158,681 1.6300 1.016 1.016 1.023 1.004 1.066 6,022,773 1.0226 -4.14%
2008-01-14 0 1.690 1.680 1.700 1.680 1.700 1,223,154 2,067,198 1.6901 1.060 1.054 1.066 1.054 1.066 1,949,776 1.0602 0.00%
2008-01-11 0 1.690 1.690 1.700 1.680 1.710 2,297,365 3,901,138 1.6981 1.060 1.060 1.066 1.054 1.073 3,662,128 1.0653 1.20%
2008-01-10 0 1.670 1.660 1.680 1.660 1.700 601,655 1,006,827 1.6734 1.048 1.041 1.054 1.041 1.066 959,072 1.0498 -1.18%
2008-01-09 0 1.690 1.690 1.700 1.660 1.700 978,791 1,643,333 1.6789 1.060 1.060 1.066 1.041 1.066 1,560,247 1.0533 0.60%
2008-01-08 0 1.680 1.670 1.690 1.660 1.700 1,084,551 1,824,455 1.6822 1.054 1.048 1.060 1.041 1.066 1,728,835 1.0553 -0.59%
2008-01-07 0 1.690 1.680 1.710 1.660 1.710 817,163 1,379,700 1.6884 1.060 1.054 1.073 1.041 1.073 1,302,603 1.0592 -0.59%
2008-01-04 0 1.700 1.690 1.700 1.670 1.710 753,094 1,277,695 1.6966 1.066 1.060 1.066 1.048 1.073 1,200,474 1.0643 1.80%
2008-01-03 0 1.670 1.660 1.670 1.630 1.670 475,116 785,863 1.6540 1.048 1.041 1.048 1.023 1.048 757,361 1.0376 0.00%
2008-01-02 0 1.670 1.660 1.690 1.630 1.680 574,548 954,332 1.6610 1.048 1.041 1.060 1.023 1.054 915,862 1.0420 0.60%
2007-12-31 0 1.660 1.660 1.680 1.640 1.680 133,098 220,493 1.6566 1.041 1.041 1.054 1.029 1.054 212,166 1.0392 0.00%
2007-12-28 0 1.660 1.650 1.660 1.640 1.680 308,176 511,925 1.6611 1.041 1.035 1.041 1.029 1.054 491,250 1.0421 0.00%
2007-12-27 0 1.660 1.660 1.690 1.650 1.700 336,074 567,078 1.6874 1.041 1.041 1.060 1.035 1.066 535,721 1.0585 0.61%
2007-12-24 0 1.650 1.650 1.670 1.650 1.660 448,370 740,780 1.6522 1.035 1.035 1.048 1.035 1.041 714,727 1.0365 0.61%
2007-12-21 0 1.640 1.640 1.660 1.630 1.660 407,961 671,128 1.6451 1.029 1.029 1.041 1.023 1.041 650,313 1.0320 1.23%
2007-12-20 0 1.620 1.610 1.620 1.610 1.630 70,593 113,745 1.6113 1.016 1.010 1.016 1.010 1.023 112,529 1.0108 -1.22%
2007-12-19 0 1.640 1.620 1.640 1.590 1.640 471,540 767,814 1.6283 1.029 1.016 1.029 0.997 1.029 751,661 1.0215 1.86%
2007-12-18 0 1.610 1.610 1.620 1.560 1.610 1,669,619 2,646,871 1.5853 1.010 1.010 1.016 0.979 1.010 2,661,466 0.9945 0.00%
2007-12-17 0 1.610 1.610 1.640 1.600 1.650 1,899,479 3,082,396 1.6228 1.010 1.010 1.029 1.004 1.035 3,027,875 1.0180 -1.23%
2007-12-14 0 1.630 1.630 1.650 1.620 1.680 872,484 1,435,428 1.6452 1.023 1.023 1.035 1.016 1.054 1,390,788 1.0321 -1.81%
2007-12-13 0 1.660 1.660 1.700 1.660 1.740 1,421,859 2,435,853 1.7131 1.041 1.041 1.066 1.041 1.092 2,266,522 1.0747 -1.19%
2007-12-12 0 1.680 1.670 1.700 1.650 1.750 2,588,996 4,477,529 1.7294 1.054 1.048 1.066 1.035 1.098 4,127,004 1.0849 -4.00%
2007-12-11 0 1.750 1.740 1.750 1.660 1.750 1,439,946 2,469,231 1.7148 1.098 1.092 1.098 1.041 1.098 2,295,354 1.0758 4.17%
2007-12-10 0 1.680 1.670 1.680 1.660 1.700 1,482,458 2,487,467 1.6779 1.054 1.048 1.054 1.041 1.066 2,363,121 1.0526 -1.18%
2007-12-07 0 1.700 1.690 1.710 1.650 1.730 1,215,461 2,056,373 1.6918 1.066 1.060 1.073 1.035 1.085 1,937,513 1.0613 -0.58%
2007-12-06 0 1.710 1.690 1.710 1.640 1.710 1,693,477 2,819,128 1.6647 1.073 1.060 1.073 1.029 1.073 2,699,497 1.0443 5.56%
2007-12-05 0 1.620 1.610 1.620 1.610 1.630 774,287 1,251,435 1.6162 1.016 1.010 1.016 1.010 1.023 1,234,257 1.0139 -1.22%
2007-12-04 0 1.640 1.620 1.640 1.620 1.640 515,366 839,433 1.6288 1.029 1.016 1.029 1.016 1.029 821,522 1.0218 0.00%
2007-12-03 0 1.640 1.630 1.650 1.620 1.650 432,740 710,856 1.6427 1.029 1.023 1.035 1.016 1.035 689,812 1.0305 1.86%
2007-11-30 0 1.610 1.610 1.620 1.580 1.620 1,050,134 1,681,208 1.6009 1.010 1.010 1.016 0.991 1.016 1,673,972 1.0043 0.00%
2007-11-29 0 1.610 1.610 1.620 1.560 1.610 1,607,615 2,552,775 1.5879 1.010 1.010 1.016 0.979 1.010 2,562,628 0.9962 2.55%
2007-11-28 0 1.570 1.570 1.580 1.570 1.620 970,279 1,529,015 1.5759 0.985 0.985 0.991 0.985 1.016 1,546,679 0.9886 -0.63%
2007-11-27 0 1.580 1.570 1.580 1.550 1.610 1,729,630 2,731,713 1.5794 0.991 0.985 0.991 0.972 1.010 2,757,127 0.9908 0.00%
2007-11-26 0 1.580 1.570 1.590 1.580 1.610 1,856,155 2,956,883 1.5930 0.991 0.985 0.997 0.991 1.010 2,958,814 0.9993 -0.63%
2007-11-23 0 1.590 1.590 1.600 1.530 1.610 612,077 969,065 1.5832 0.997 0.997 1.004 0.960 1.010 975,685 0.9932 0.00%
2007-11-22 0 1.590 1.580 1.590 1.590 1.660 649,386 1,050,723 1.6180 0.997 0.991 0.997 0.997 1.041 1,035,157 1.0150 -4.22%
2007-11-21 0 1.660 1.650 1.670 1.620 1.660 4,153,539 6,850,158 1.6492 1.041 1.035 1.048 1.016 1.041 6,620,973 1.0346 -0.60%
2007-11-20 0 1.670 1.630 1.670 1.580 1.670 793,256 1,290,838 1.6273 1.048 1.023 1.048 0.991 1.048 1,264,494 1.0208 0.60%
2007-11-19 0 1.660 1.650 1.660 1.600 1.670 674,287 1,109,993 1.6462 1.041 1.035 1.041 1.004 1.048 1,074,851 1.0327 0.61%
2007-11-16 0 1.650 1.630 1.650 1.630 1.680 2,055,276 3,404,091 1.6563 1.035 1.023 1.035 1.023 1.054 3,276,224 1.0390 -1.79%
2007-11-15 0 1.680 1.680 1.690 1.650 1.710 329,873 555,241 1.6832 1.054 1.054 1.060 1.035 1.073 525,836 1.0559 -0.59%
2007-11-14 0 1.690 1.670 1.690 1.630 1.690 1,507,339 2,507,845 1.6638 1.060 1.048 1.060 1.023 1.060 2,402,782 1.0437 3.68%
2007-11-13 0 1.630 1.630 1.640 1.590 1.660 923,598 1,495,250 1.6189 1.023 1.023 1.029 0.997 1.041 1,472,267 1.0156 -1.21%
2007-11-12 0 1.650 1.640 1.650 1.630 1.690 1,264,867 2,077,478 1.6424 1.035 1.029 1.035 1.023 1.060 2,016,268 1.0304 -2.37%
2007-11-09 0 1.690 1.680 1.690 1.660 1.700 739,082 1,242,216 1.6808 1.060 1.054 1.060 1.041 1.066 1,178,138 1.0544 -0.59%
2007-11-08 0 1.700 1.680 1.700 1.650 1.720 1,027,211 1,725,363 1.6797 1.066 1.054 1.066 1.035 1.079 1,637,432 1.0537 -2.30%
2007-11-07 0 1.740 1.730 1.740 1.720 1.760 736,204 1,276,283 1.7336 1.092 1.085 1.092 1.079 1.104 1,173,550 1.0875 1.16%
2007-11-06 0 1.720 1.700 1.720 1.700 1.730 1,102,673 1,887,475 1.7117 1.079 1.066 1.079 1.066 1.085 1,757,722 1.0738 -1.15%
2007-11-05 0 1.740 1.740 1.750 1.730 1.800 941,386 1,658,962 1.7623 1.092 1.092 1.098 1.085 1.129 1,500,622 1.1055 -1.69%
2007-11-02 0 1.770 1.770 1.800 1.760 1.800 1,476,708 2,626,665 1.7787 1.110 1.110 1.129 1.104 1.129 2,353,955 1.1159 -1.67%
2007-11-01 0 1.800 1.800 1.810 1.800 1.850 2,056,345 3,727,955 1.8129 1.129 1.129 1.135 1.129 1.161 3,277,929 1.1373 0.00%
2007-10-31 0 1.800 1.800 1.810 1.790 1.820 771,080 1,390,779 1.8037 1.129 1.129 1.135 1.123 1.142 1,229,144 1.1315 -1.64%
2007-10-30 0 1.830 1.810 1.830 1.820 1.860 793,288 1,453,484 1.8322 1.148 1.135 1.148 1.142 1.167 1,264,545 1.1494 -1.61%
2007-10-29 0 1.860 1.850 1.860 1.830 1.880 3,146,433 5,830,276 1.8530 1.167 1.161 1.167 1.148 1.179 5,015,590 1.1624 0.00%
2007-10-26 0 1.860 1.830 1.840 1.800 1.910 2,058,558 3,794,336 1.8432 1.167 1.148 1.154 1.129 1.198 3,281,456 1.1563 -2.11%
2007-10-25 0 1.900 1.890 1.920 1.800 1.940 4,363,787 8,177,310 1.8739 1.192 1.186 1.204 1.129 1.217 6,956,120 1.1756 4.97%
2007-10-24 0 1.810 1.760 1.810 1.760 1.820 871,606 1,557,179 1.7866 1.135 1.104 1.135 1.104 1.142 1,389,389 1.1208 0.56%
2007-10-23 0 1.800 1.780 1.800 1.770 1.830 567,236 1,015,275 1.7899 1.129 1.117 1.129 1.110 1.148 904,206 1.1228 0.56%
2007-10-22 0 1.790 1.760 1.790 1.750 1.800 1,146,453 2,037,191 1.7770 1.123 1.104 1.123 1.098 1.129 1,827,510 1.1147 -1.65%
2007-10-18 0 1.820 1.810 1.820 1.800 1.850 1,919,970 3,508,495 1.8274 1.142 1.135 1.142 1.129 1.161 3,060,539 1.1464 -1.09%
2007-10-17 0 1.840 1.820 1.840 1.810 1.860 782,044 1,434,627 1.8345 1.154 1.142 1.154 1.135 1.167 1,246,622 1.1508 0.55%
2007-10-16 0 1.830 1.830 1.850 1.820 1.860 1,725,854 3,174,521 1.8394 1.148 1.148 1.161 1.142 1.167 2,751,107 1.1539 -1.61%
2007-10-15 0 1.860 1.840 1.860 1.840 1.900 1,575,065 2,937,296 1.8649 1.167 1.154 1.167 1.154 1.192 2,510,741 1.1699 -1.59%
2007-10-12 0 1.890 1.870 1.890 1.860 1.950 2,920,740 5,512,399 1.8873 1.186 1.173 1.186 1.167 1.223 4,655,822 1.1840 -1.05%
2007-10-11 0 1.910 1.880 1.910 1.860 1.910 3,140,314 5,925,292 1.8868 1.198 1.179 1.198 1.167 1.198 5,005,835 1.1837 2.69%
2007-10-10 0 1.860 1.860 1.870 1.840 1.880 1,525,487 2,847,572 1.8667 1.167 1.167 1.173 1.154 1.179 2,431,711 1.1710 0.54%
2007-10-09 0 1.850 1.840 1.850 1.810 1.880 828,189 1,511,844 1.8255 1.161 1.154 1.161 1.135 1.179 1,320,179 1.1452 0.54%
2007-10-08 0 1.840 1.840 1.860 1.840 1.920 2,058,479 3,863,184 1.8767 1.154 1.154 1.167 1.154 1.204 3,281,330 1.1773 -2.65%
2007-10-05 0 1.890 1.890 1.900 1.810 1.900 2,466,585 4,603,517 1.8664 1.186 1.186 1.192 1.135 1.192 3,931,874 1.1708 3.28%
2007-10-04 0 1.830 1.810 1.830 1.830 1.980 2,564,358 4,877,403 1.9020 1.148 1.135 1.148 1.148 1.242 4,087,730 1.1932 -3.30%
2007-10-03 1 - - - - - 0 0 - 1.187 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 1.187 - - - - 0 - 0.00%
2007-09-28 1 1.910 1.900 1.910 1.900 1.940 594,367 1,143,777 1.9244 1.187 1.181 1.187 1.181 1.206 956,215 1.1962 -0.52%
2007-09-27 0 1.920 1.920 1.930 1.860 1.920 2,412,921 4,568,676 1.8934 1.193 1.193 1.200 1.156 1.193 3,881,898 1.1769 3.23%
2007-09-25 0 1.860 1.850 1.890 1.850 1.930 3,395,318 6,472,357 1.9063 1.156 1.150 1.175 1.150 1.200 5,462,374 1.1849 -2.62%
2007-09-24 0 1.910 1.910 1.920 1.870 1.930 4,201,375 8,018,646 1.9086 1.187 1.187 1.193 1.162 1.200 6,759,155 1.1863 3.24%
2007-09-21 0 1.850 1.840 1.860 1.780 1.910 4,114,069 7,513,948 1.8264 1.150 1.144 1.156 1.106 1.187 6,618,698 1.1353 -2.63%
2007-09-20 0 1.900 1.890 1.900 1.870 1.960 2,735,762 5,232,321 1.9126 1.181 1.175 1.181 1.162 1.218 4,401,283 1.1888 -2.06%
2007-09-19 0 1.940 1.940 1.950 1.930 2.030 2,884,956 5,670,398 1.9655 1.206 1.206 1.212 1.200 1.262 4,641,306 1.2217 0.00%
2007-09-18 0 1.940 1.930 1.940 1.920 2.100 4,388,273 8,683,645 1.9788 1.206 1.200 1.206 1.193 1.305 7,059,836 1.2300 1.04%
2007-09-17 0 1.920 1.910 1.930 1.900 1.990 2,982,899 5,794,176 1.9425 1.193 1.187 1.200 1.181 1.237 4,798,876 1.2074 0.52%
2007-09-14 0 1.910 1.900 1.910 1.880 1.950 2,318,915 4,431,296 1.9109 1.187 1.181 1.187 1.169 1.212 3,730,661 1.1878 0.53%
2007-09-13 0 1.900 1.900 1.910 1.900 1.990 1,677,350 3,232,309 1.9270 1.181 1.181 1.187 1.181 1.237 2,698,514 1.1978 -2.06%
2007-09-12 0 1.940 1.940 1.950 1.920 2.050 2,688,688 5,316,357 1.9773 1.206 1.206 1.212 1.193 1.274 4,325,550 1.2291 -2.51%
2007-09-11 0 1.990 1.980 2.000 1.880 2.210 6,811,280 14,251,324 2.0923 1.237 1.231 1.243 1.169 1.374 10,957,960 1.3005 -6.13%
2007-09-10 0 2.120 2.120 2.130 1.880 2.160 18,924,403 39,139,706 2.0682 1.318 1.318 1.324 1.169 1.343 30,445,504 1.2856 8.72%
2007-09-07 0 1.950 1.940 1.950 1.650 1.990 25,843,705 48,554,217 1.8788 1.212 1.206 1.212 1.026 1.237 41,577,249 1.1678 21.12%
2007-09-06 0 1.610 1.610 1.620 1.580 1.620 2,741,570 4,376,831 1.5965 1.001 1.001 1.007 0.982 1.007 4,410,627 0.9923 0.62%
2007-09-05 0 1.600 1.590 1.610 1.590 1.630 4,129,597 6,635,920 1.6069 0.995 0.988 1.001 0.988 1.013 6,643,679 0.9988 -1.23%
2007-09-04 0 1.620 1.600 1.620 1.580 1.640 5,636,732 9,080,030 1.6109 1.007 0.995 1.007 0.982 1.019 9,068,352 1.0013 3.18%
2007-09-03 0 1.570 1.570 1.590 1.560 1.600 6,446,978 10,160,658 1.5760 0.976 0.976 0.988 0.970 0.995 10,371,872 0.9796 -2.48%
2007-08-31 0 1.610 1.620 1.630 1.560 1.640 8,443,985 13,442,269 1.5919 1.001 1.007 1.013 0.970 1.019 13,584,649 0.9895 1.90%
2007-08-30 0 1.580 1.580 1.600 1.500 1.590 6,451,359 10,001,896 1.5504 0.982 0.982 0.995 0.932 0.988 10,378,921 0.9637 2.60%
2007-08-29 0 1.540 1.530 1.540 1.490 1.540 2,143,657 3,236,036 1.5096 0.957 0.951 0.957 0.926 0.957 3,448,707 0.9383 -2.53%
2007-08-28 0 1.580 1.570 1.580 1.560 1.650 3,404,481 5,398,435 1.5857 0.982 0.976 0.982 0.970 1.026 5,477,115 0.9856 -3.07%
2007-08-27 0 1.630 1.620 1.630 1.600 1.670 4,882,869 7,934,679 1.6250 1.013 1.007 1.013 0.995 1.038 7,855,540 1.0101 1.87%
2007-08-24 0 1.600 1.590 1.600 1.590 1.650 4,098,726 6,575,253 1.6042 0.995 0.988 0.995 0.988 1.026 6,594,014 0.9972 -2.44%
2007-08-23 0 1.640 1.640 1.650 1.640 1.700 4,374,588 7,307,969 1.6706 1.019 1.019 1.026 1.019 1.057 7,037,820 1.0384 0.61%
2007-08-22 0 1.630 1.630 1.640 1.570 1.680 4,354,341 7,017,091 1.6115 1.013 1.013 1.019 0.976 1.044 7,005,246 1.0017 -3.55%
2007-08-21 0 1.690 1.690 1.700 1.670 1.750 3,269,896 5,572,671 1.7042 1.050 1.050 1.057 1.038 1.088 5,260,596 1.0593 1.20%
2007-08-20 0 1.670 1.670 1.690 1.600 1.700 1,448,000 2,445,020 1.6885 1.038 1.038 1.050 0.995 1.057 2,329,537 1.0496 4.37%
2007-08-17 0 1.600 1.490 1.600 1.500 1.650 1,240,000 1,920,760 1.5490 0.995 0.926 0.995 0.932 1.026 1,994,907 0.9628 -3.03%
2007-08-16 0 1.650 1.650 1.680 1.590 1.700 1,466,000 2,412,280 1.6455 1.026 1.026 1.044 0.988 1.057 2,358,495 1.0228 -5.71%
2007-08-15 0 1.750 1.740 1.800 1.720 1.780 506,000 881,680 1.7425 1.088 1.082 1.119 1.069 1.106 814,051 1.0831 -1.13%
2007-08-14 0 1.770 1.770 1.800 1.750 1.830 1,258,000 2,261,640 1.7978 1.100 1.100 1.119 1.088 1.137 2,023,865 1.1175 1.14%
2007-08-13 0 1.750 1.750 1.760 1.710 1.800 2,715,423 4,791,251 1.7645 1.088 1.088 1.094 1.063 1.119 4,368,562 1.0968 -0.57%
2007-08-10 0 1.760 1.760 1.780 1.710 1.820 884,000 1,577,840 1.7849 1.094 1.094 1.106 1.063 1.131 1,422,176 1.1095 -3.30%
2007-08-09 0 1.820 1.820 1.830 1.820 1.850 1,368,000 2,504,800 1.8310 1.131 1.131 1.137 1.131 1.150 2,200,833 1.1381 3.41%
2007-08-08 0 1.760 1.760 1.780 1.630 1.780 912,200 1,570,270 1.7214 1.094 1.094 1.106 1.013 1.106 1,467,544 1.0700 7.98%
2007-08-07 0 1.630 1.630 1.690 1.610 1.810 2,994,000 5,199,900 1.7368 1.013 1.013 1.050 1.001 1.125 4,816,735 1.0795 -5.23%
2007-08-06 0 1.720 1.720 1.730 1.710 1.810 1,714,577 2,987,215 1.7422 1.069 1.069 1.075 1.063 1.125 2,758,405 1.0830 -9.47%
2007-08-03 0 1.900 1.900 1.910 1.850 2.090 2,242,000 4,228,720 1.8861 1.181 1.181 1.187 1.150 1.299 3,606,921 1.1724 -4.52%
2007-08-02 0 1.990 2.000 2.050 1.970 2.150 1,268,230 2,633,100 2.0762 1.237 1.243 1.274 1.225 1.336 2,040,323 1.2905 -7.01%
2007-08-01 0 2.140 2.130 2.150 2.110 2.220 1,862,000 4,032,360 2.1656 1.330 1.324 1.336 1.312 1.380 2,995,578 1.3461 -2.73%
2007-07-31 0 2.200 2.190 2.200 2.150 2.200 1,034,856 2,267,178 2.1908 1.367 1.361 1.367 1.336 1.367 1,664,872 1.3618 2.33%
2007-07-30 0 2.150 2.130 2.150 2.110 2.210 982,000 2,131,260 2.1703 1.336 1.324 1.336 1.312 1.374 1,579,838 1.3490 0.94%
2007-07-27 0 2.130 2.130 2.140 2.110 2.210 838,000 1,798,340 2.1460 1.324 1.324 1.330 1.312 1.374 1,348,171 1.3339 -4.91%
2007-07-26 0 2.240 2.240 2.250 2.220 2.250 1,392,000 3,109,580 2.2339 1.392 1.392 1.399 1.380 1.399 2,239,444 1.3885 0.45%
2007-07-25 0 2.230 2.230 2.240 2.220 2.270 1,048,000 2,342,040 2.2348 1.386 1.386 1.392 1.380 1.411 1,686,018 1.3891 -1.76%
2007-07-24 0 2.270 2.270 2.280 2.260 2.310 1,388,000 3,167,520 2.2821 1.411 1.411 1.417 1.405 1.436 2,233,009 1.4185 -0.87%
2007-07-23 0 2.290 2.280 2.290 2.230 2.320 3,250,000 7,458,480 2.2949 1.423 1.417 1.423 1.386 1.442 5,228,587 1.4265 1.78%
2007-07-20 0 2.250 2.240 2.260 2.210 2.260 1,112,000 2,497,440 2.2459 1.399 1.392 1.405 1.374 1.405 1,788,981 1.3960 -0.44%
2007-07-19 0 2.260 2.240 2.250 2.160 2.270 1,753,628 3,898,111 2.2229 1.405 1.392 1.399 1.343 1.411 2,821,230 1.3817 2.26%
2007-07-18 0 2.210 2.180 2.200 2.150 2.260 1,996,000 4,354,540 2.1816 1.374 1.355 1.367 1.336 1.405 3,211,157 1.3561 -0.90%
2007-07-17 1 2.230 2.200 2.230 2.200 2.270 686,000 1,522,680 2.2197 1.386 1.367 1.386 1.367 1.411 1,103,634 1.3797 0.00%
2007-07-16 0 2.230 2.200 2.240 2.190 2.270 1,420,000 3,171,800 2.2337 1.386 1.367 1.392 1.361 1.411 2,284,490 1.3884 -1.76%
2007-07-13 0 2.270 2.260 2.270 2.250 2.330 1,472,000 3,333,820 2.2648 1.411 1.405 1.411 1.399 1.448 2,368,148 1.4078 -0.87%
2007-07-12 0 2.290 2.280 2.290 2.250 2.300 1,494,000 3,405,240 2.2793 1.423 1.417 1.423 1.399 1.430 2,403,541 1.4168 1.78%
2007-07-11 0 2.250 2.250 2.260 2.250 2.270 1,478,000 3,336,020 2.2571 1.399 1.399 1.405 1.399 1.411 2,377,800 1.4030 -0.88%
2007-07-10 0 2.270 2.260 2.270 2.260 2.320 1,015,400 2,313,264 2.2782 1.411 1.405 1.411 1.405 1.442 1,633,571 1.4161 -0.44%
2007-07-09 0 2.280 2.280 2.290 2.230 2.300 2,594,000 5,902,620 2.2755 1.417 1.417 1.423 1.386 1.430 4,173,217 1.4144 3.17%
2007-07-06 0 2.210 2.200 2.210 2.200 2.240 1,266,000 2,799,980 2.2117 1.374 1.367 1.374 1.367 1.392 2,036,736 1.3747 0.45%
2007-07-05 0 2.200 2.200 2.210 2.170 2.220 2,440,000 5,369,860 2.2008 1.367 1.367 1.374 1.349 1.380 3,925,462 1.3680 2.33%
2007-07-04 0 2.150 2.130 2.160 2.080 2.160 2,437,420 5,168,291 2.1204 1.336 1.324 1.343 1.293 1.343 3,921,312 1.3180 3.37%
2007-07-03 0 2.080 2.070 2.080 2.050 2.100 1,102,000 2,293,180 2.0809 1.293 1.287 1.293 1.274 1.305 1,772,893 1.2935 0.97%
2007-06-29 0 2.060 2.060 2.090 2.060 2.120 940,000 1,948,780 2.0732 1.280 1.280 1.299 1.280 1.318 1,512,268 1.2886 -2.83%
2007-06-28 0 2.120 2.120 2.140 2.060 2.140 1,520,000 3,188,140 2.0975 1.318 1.318 1.330 1.280 1.330 2,445,370 1.3037 1.92%
2007-06-27 0 2.080 2.080 2.130 2.080 2.200 1,054,000 2,226,880 2.1128 1.293 1.293 1.324 1.293 1.367 1,695,671 1.3133 -3.26%
2007-06-26 0 2.150 2.150 2.170 2.140 2.190 1,802,000 3,875,380 2.1506 1.336 1.336 1.349 1.330 1.361 2,899,050 1.3368 -2.71%
2007-06-25 0 2.210 2.190 2.210 2.180 2.230 1,616,000 3,549,820 2.1967 1.374 1.361 1.374 1.355 1.386 2,599,814 1.3654 -1.78%
2007-06-22 0 2.250 2.230 2.250 2.250 2.320 1,646,400 3,765,320 2.2870 1.399 1.386 1.399 1.399 1.442 2,648,722 1.4216 -2.17%
2007-06-21 0 2.300 2.270 2.300 2.200 2.420 4,835,377 11,182,639 2.3127 1.430 1.411 1.430 1.367 1.504 7,779,135 1.4375 4.07%
2007-06-20 0 2.210 2.180 2.210 2.190 2.250 2,138,000 4,728,304 2.2116 1.374 1.355 1.374 1.361 1.399 3,439,606 1.3747 0.00%
2007-06-18 0 2.210 2.200 2.210 2.140 2.250 3,852,000 8,428,460 2.1881 1.374 1.367 1.374 1.330 1.399 6,197,082 1.3601 3.76%
2007-06-15 0 2.130 2.120 2.130 2.100 2.180 1,188,000 2,517,640 2.1192 1.324 1.318 1.324 1.305 1.355 1,911,250 1.3173 -0.47%
2007-06-14 0 2.140 2.130 2.150 2.100 2.200 1,500,000 3,215,160 2.1434 1.330 1.324 1.336 1.305 1.367 2,413,194 1.3323 0.00%
2007-06-13 0 2.140 2.120 2.140 2.080 2.190 1,860,000 3,959,380 2.1287 1.330 1.318 1.330 1.293 1.361 2,992,361 1.3232 2.88%
2007-06-12 0 2.080 2.080 2.090 2.060 2.100 699,441 1,461,064 2.0889 1.293 1.293 1.299 1.280 1.305 1,125,258 1.2984 0.00%
2007-06-11 0 2.080 2.070 2.090 2.060 2.160 994,000 2,077,080 2.0896 1.293 1.287 1.299 1.280 1.343 1,599,143 1.2989 -2.35%
2007-06-08 0 2.130 2.120 2.130 2.070 2.170 1,462,000 3,091,000 2.1142 1.324 1.318 1.324 1.287 1.349 2,352,060 1.3142 2.90%
2007-06-07 0 2.070 2.070 2.080 1.960 2.110 1,660,000 3,392,840 2.0439 1.287 1.287 1.293 1.218 1.312 2,670,601 1.2704 2.99%
2007-06-06 0 2.010 2.010 2.030 2.000 2.040 596,000 1,198,580 2.0110 1.249 1.249 1.262 1.243 1.268 958,842 1.2500 -1.47%
2007-06-05 0 2.040 2.030 2.050 1.970 2.050 1,238,000 2,497,960 2.0177 1.268 1.262 1.274 1.225 1.274 1,991,689 1.2542 -0.97%
2007-06-04 0 2.060 2.060 2.080 2.000 2.100 1,118,000 2,287,200 2.0458 1.280 1.280 1.293 1.243 1.305 1,798,634 1.2716 -0.96%
2007-06-01 0 2.080 2.080 2.120 2.000 2.200 1,051,320 2,213,936 2.1059 1.293 1.293 1.318 1.243 1.367 1,691,359 1.3090 -3.26%
2007-05-31 0 2.150 2.150 2.160 2.070 2.160 1,456,823 3,067,539 2.1056 1.336 1.336 1.343 1.287 1.343 2,343,731 1.3088 0.47%
2007-05-30 0 2.140 2.100 2.150 1.960 2.190 3,650,000 7,546,800 2.0676 1.330 1.305 1.336 1.218 1.361 5,872,105 1.2852 -2.28%
2007-05-29 0 2.240 2.240 2.250 2.200 2.350 3,433,600 7,776,184 2.2647 1.361 1.361 1.367 1.337 1.428 5,650,080 1.3763 -0.88%
2007-05-28 0 2.260 2.260 2.280 2.230 2.370 7,688,400 17,723,208 2.3052 1.373 1.373 1.386 1.355 1.440 12,651,466 1.4009 5.12%
2007-05-25 0 2.150 2.130 2.140 1.890 2.150 7,078,000 14,552,040 2.0560 1.307 1.294 1.300 1.149 1.307 11,647,037 1.2494 12.57%
2007-05-23 0 1.910 1.900 1.910 1.850 1.940 3,118,000 5,975,040 1.9163 1.161 1.155 1.161 1.124 1.179 5,130,752 1.1646 3.24%
2007-05-22 0 1.850 1.850 1.860 1.830 1.910 1,300,000 2,416,760 1.8590 1.124 1.124 1.130 1.112 1.161 2,139,184 1.1298 0.54%
2007-05-21 0 1.840 1.840 1.850 1.800 1.880 2,490,000 4,602,520 1.8484 1.118 1.118 1.124 1.094 1.142 4,097,361 1.1233 2.22%
2007-05-18 0 1.800 1.780 1.800 1.760 1.800 764,350 1,362,046 1.7820 1.094 1.082 1.094 1.070 1.094 1,257,758 1.0829 0.56%
2007-05-17 0 1.790 1.780 1.800 1.780 1.830 1,028,000 1,851,440 1.8010 1.088 1.082 1.094 1.082 1.112 1,691,601 1.0945 -1.10%
2007-05-16 0 1.810 1.810 1.830 1.810 1.840 1,004,000 1,831,540 1.8242 1.100 1.100 1.112 1.100 1.118 1,652,109 1.1086 0.56%
2007-05-15 0 1.800 1.800 1.810 1.800 1.870 1,826,800 3,356,744 1.8375 1.094 1.094 1.100 1.094 1.136 3,006,048 1.1167 -1.64%
2007-05-14 0 1.830 1.820 1.830 1.800 1.830 1,274,000 2,309,340 1.8127 1.112 1.106 1.112 1.094 1.112 2,096,401 1.1016 1.67%
2007-05-11 0 1.800 1.790 1.800 1.780 1.850 468,000 838,720 1.7921 1.094 1.088 1.094 1.082 1.124 770,106 1.0891 0.00%
2007-05-10 0 1.800 1.790 1.800 1.780 1.810 796,400 1,433,104 1.7995 1.094 1.088 1.094 1.082 1.100 1,310,497 1.0936 -1.10%
2007-05-09 0 1.820 1.790 1.820 1.790 1.850 1,520,082 2,780,761 1.8293 1.106 1.088 1.106 1.088 1.124 2,501,335 1.1117 -0.55%
2007-05-08 0 1.830 1.830 1.840 1.750 1.850 5,501,544 9,963,266 1.8110 1.112 1.112 1.118 1.063 1.124 9,052,936 1.1006 3.39%
2007-05-07 0 1.770 1.770 1.780 1.760 1.780 3,202,000 5,670,380 1.7709 1.076 1.076 1.082 1.070 1.082 5,268,976 1.0762 1.72%
2007-05-04 0 1.740 1.720 1.740 1.710 1.740 3,414,000 5,898,740 1.7278 1.057 1.045 1.057 1.039 1.057 5,617,827 1.0500 1.75%
2007-05-03 0 1.710 1.700 1.720 1.680 1.720 2,880,000 4,870,420 1.6911 1.039 1.033 1.045 1.021 1.045 4,739,116 1.0277 3.01%
2007-05-02 0 1.660 1.640 1.680 1.580 1.680 874,000 1,441,060 1.6488 1.009 0.997 1.021 0.960 1.021 1,438,190 1.0020 3.11%
2007-04-30 0 1.610 1.600 1.650 1.610 1.730 1,500,000 2,478,260 1.6522 0.978 0.972 1.003 0.978 1.051 2,468,290 1.0040 -3.59%
2007-04-27 0 1.670 1.650 1.700 1.650 1.740 972,000 1,655,800 1.7035 1.015 1.003 1.033 1.003 1.057 1,599,452 1.0352 -2.34%
2007-04-26 0 1.710 1.700 1.710 1.700 1.740 1,478,000 2,528,720 1.7109 1.039 1.033 1.039 1.033 1.057 2,432,088 1.0397 0.59%
2007-04-25 0 1.700 1.700 1.720 1.670 1.750 1,456,350 2,468,238 1.6948 1.033 1.033 1.045 1.015 1.063 2,396,463 1.0300 -2.86%
2007-04-24 0 1.750 1.740 1.750 1.630 1.790 3,474,000 5,960,660 1.7158 1.063 1.057 1.063 0.991 1.088 5,716,559 1.0427 -1.13%
2007-04-23 0 1.770 1.730 1.770 1.680 1.810 10,376,000 18,288,640 1.7626 1.076 1.051 1.076 1.021 1.100 17,073,983 1.0711 8.59%
2007-04-20 0 1.630 1.620 1.640 1.570 1.650 2,700,000 4,305,860 1.5948 0.991 0.984 0.997 0.954 1.003 4,442,922 0.9692 2.52%
2007-04-19 0 1.590 1.590 1.600 1.560 1.620 2,028,000 3,232,280 1.5938 0.966 0.966 0.972 0.948 0.984 3,337,128 0.9686 -1.85%
2007-04-18 0 1.620 1.610 1.630 1.600 1.650 1,568,000 2,559,340 1.6322 0.984 0.978 0.991 0.972 1.003 2,580,186 0.9919 1.25%
2007-04-17 0 1.600 1.580 1.600 1.560 1.650 3,940,000 6,342,360 1.6097 0.972 0.960 0.972 0.948 1.003 6,483,374 0.9782 0.00%
2007-04-16 0 1.600 1.590 1.610 1.600 1.660 1,607,600 2,610,380 1.6238 0.972 0.966 0.978 0.972 1.009 2,645,348 0.9868 -1.84%
2007-04-13 0 1.630 1.610 1.650 1.610 1.670 1,282,000 2,098,440 1.6368 0.991 0.978 1.003 0.978 1.015 2,109,565 0.9947 0.00%
2007-04-12 0 1.630 1.620 1.650 1.590 1.670 1,470,000 2,419,020 1.6456 0.991 0.984 1.003 0.966 1.015 2,418,924 1.0000 0.00%
2007-04-11 0 1.630 1.610 1.630 1.610 1.760 7,676,000 13,034,860 1.6981 0.991 0.978 0.991 0.978 1.070 12,631,061 1.0320 -1.21%
2007-04-10 0 1.650 1.640 1.650 1.580 1.680 4,066,000 6,677,340 1.6422 1.003 0.997 1.003 0.960 1.021 6,690,711 0.9980 4.43%
2007-04-04 0 1.580 1.580 1.620 1.520 1.660 4,442,000 7,010,820 1.5783 0.960 0.960 0.984 0.924 1.009 7,309,429 0.9591 3.27%
2007-04-03 0 1.530 1.520 1.530 1.460 1.560 2,510,000 3,806,440 1.5165 0.930 0.924 0.930 0.887 0.948 4,130,272 0.9216 6.25%
2007-04-02 0 1.440 1.420 1.440 1.420 1.460 408,000 587,100 1.4390 0.875 0.863 0.875 0.863 0.887 671,375 0.8745 -0.69%
2007-03-30 0 1.450 1.440 1.450 1.420 1.450 770,153 1,105,911 1.4360 0.881 0.875 0.881 0.863 0.881 1,267,307 0.8726 2.11%
2007-03-29 0 1.420 1.410 1.430 1.400 1.470 1,280,000 1,830,060 1.4297 0.863 0.857 0.869 0.851 0.893 2,106,274 0.8689 1.43%
2007-03-28 0 1.400 1.390 1.400 1.390 1.400 530,000 738,520 1.3934 0.851 0.845 0.851 0.845 0.851 872,129 0.8468 0.00%
2007-03-27 0 1.400 1.390 1.400 1.390 1.410 642,000 897,320 1.3977 0.851 0.845 0.851 0.845 0.857 1,056,428 0.8494 -0.71%
2007-03-26 0 1.410 1.400 1.410 1.390 1.420 628,000 879,460 1.4004 0.857 0.851 0.857 0.845 0.863 1,033,391 0.8510 -0.70%
2007-03-23 0 1.420 1.410 1.420 1.400 1.420 200,000 281,840 1.4092 0.863 0.857 0.863 0.851 0.863 329,105 0.8564 1.43%
2007-03-22 0 1.400 1.400 1.420 1.400 1.430 698,000 980,700 1.4050 0.851 0.851 0.863 0.851 0.869 1,148,577 0.8538 -2.10%
2007-03-21 0 1.430 1.430 1.440 1.410 1.430 838,400 1,195,272 1.4257 0.869 0.869 0.875 0.857 0.869 1,379,609 0.8664 2.14%
2007-03-20 0 1.400 1.400 1.410 1.400 1.420 460,000 645,320 1.4029 0.851 0.851 0.857 0.851 0.863 756,942 0.8525 0.00%
2007-03-19 0 1.400 1.400 1.410 1.390 1.410 74,000 103,700 1.4014 0.851 0.851 0.857 0.845 0.857 121,769 0.8516 -0.71%
2007-03-16 0 1.410 1.400 1.420 1.400 1.430 316,000 445,760 1.4106 0.857 0.851 0.863 0.851 0.869 519,986 0.8573 -2.08%
2007-03-15 0 1.440 1.430 1.440 1.400 1.460 1,186,000 1,706,760 1.4391 0.875 0.869 0.875 0.851 0.887 1,951,594 0.8745 2.86%
2007-03-14 0 1.400 1.390 1.410 1.380 1.400 356,000 495,500 1.3919 0.851 0.845 0.857 0.839 0.851 585,807 0.8458 -1.41%
2007-03-13 0 1.420 1.410 1.420 1.400 1.430 670,000 946,800 1.4131 0.863 0.857 0.863 0.851 0.869 1,102,503 0.8588 2.16%
2007-03-12 0 1.390 1.390 1.400 1.380 1.400 414,000 577,900 1.3959 0.845 0.845 0.851 0.839 0.851 681,248 0.8483 -0.71%
2007-03-09 0 1.400 1.390 1.400 1.380 1.400 635,640 885,794 1.3935 0.851 0.845 0.851 0.839 0.851 1,045,962 0.8469 0.72%
2007-03-08 0 1.390 1.390 1.400 1.380 1.410 242,000 336,840 1.3919 0.845 0.845 0.851 0.839 0.857 398,217 0.8459 -0.71%
2007-03-07 0 1.400 1.380 1.400 1.370 1.420 2,096,000 2,921,960 1.3941 0.851 0.839 0.851 0.833 0.863 3,449,024 0.8472 3.70%
2007-03-06 0 1.350 1.350 1.370 1.320 1.370 1,686,000 2,273,280 1.3483 0.820 0.820 0.833 0.802 0.833 2,774,358 0.8194 2.27%
2007-03-05 0 1.320 1.310 1.320 1.300 1.400 2,466,000 3,320,280 1.3464 0.802 0.796 0.802 0.790 0.851 4,057,868 0.8182 -5.71%
2007-03-02 0 1.400 1.370 1.390 1.360 1.500 5,010,000 7,061,920 1.4096 0.851 0.833 0.845 0.826 0.912 8,244,088 0.8566 -7.28%
2007-03-01 0 1.510 1.500 1.510 1.410 1.510 3,690,000 5,436,420 1.4733 0.918 0.912 0.918 0.857 0.918 6,071,993 0.8953 5.59%
2007-02-28 0 1.430 1.420 1.440 1.360 1.450 2,740,000 3,848,980 1.4047 0.869 0.863 0.875 0.826 0.881 4,508,743 0.8537 -4.67%
2007-02-27 0 1.500 1.490 1.510 1.470 1.500 3,098,000 4,626,500 1.4934 0.912 0.905 0.918 0.893 0.912 5,097,841 0.9075 -0.66%
2007-02-26 0 1.510 1.510 1.520 1.460 1.520 1,974,000 2,948,440 1.4936 0.918 0.918 0.924 0.887 0.924 3,248,269 0.9077 0.67%
2007-02-23 0 1.500 1.500 1.510 1.470 1.520 970,000 1,455,240 1.5002 0.912 0.912 0.918 0.893 0.924 1,596,161 0.9117 -1.32%
2007-02-22 0 1.520 1.520 1.530 1.520 1.550 632,000 969,160 1.5335 0.924 0.924 0.930 0.924 0.942 1,039,973 0.9319 -3.80%
2007-02-21 0 1.580 1.540 1.590 1.540 1.590 590,000 932,960 1.5813 0.960 0.936 0.966 0.936 0.966 970,861 0.9610 0.64%
2007-02-16 0 1.570 1.560 1.570 1.550 1.600 554,000 869,480 1.5695 0.954 0.948 0.954 0.942 0.972 911,622 0.9538 0.00%
2007-02-15 0 1.570 1.570 1.580 1.550 1.620 1,372,400 2,165,020 1.5775 0.954 0.954 0.960 0.942 0.984 2,258,321 0.9587 1.29%
2007-02-14 0 1.550 1.550 1.570 1.550 1.590 1,968,000 3,065,040 1.5574 0.942 0.942 0.954 0.942 0.966 3,238,396 0.9465 0.00%
2007-02-13 0 1.550 1.530 1.550 1.500 1.600 4,122,000 6,346,940 1.5398 0.942 0.930 0.942 0.912 0.972 6,782,860 0.9357 -3.13%
2007-02-12 1 - - - - - 0 0 - 0.972 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.972 - - - - 0 - 0.00%
2007-02-08 1 1.600 1.590 1.600 1.570 1.640 1,780,000 2,857,500 1.6053 0.972 0.966 0.972 0.954 0.997 2,929,037 0.9756 -0.62%
2007-02-07 0 1.610 1.600 1.610 1.590 1.630 2,607,305 4,181,115 1.6036 0.978 0.972 0.978 0.966 0.991 4,290,389 0.9745 -1.23%
2007-02-06 0 1.630 1.620 1.630 1.610 1.680 2,842,000 4,624,180 1.6271 0.991 0.984 0.991 0.978 1.021 4,676,586 0.9888 0.00%
2007-02-05 0 1.630 1.620 1.640 1.630 1.750 4,226,000 7,012,000 1.6593 0.991 0.984 0.997 0.991 1.063 6,953,995 1.0083 -2.98%
2007-02-02 0 1.680 1.680 1.690 1.660 1.760 11,378,400 19,409,852 1.7059 1.021 1.021 1.027 1.009 1.070 18,723,459 1.0367 1.20%
2007-02-01 0 1.660 1.660 1.670 1.580 1.730 16,692,000 27,916,900 1.6725 1.009 1.009 1.015 0.960 1.051 27,467,128 1.0164 5.06%
2007-01-31 0 1.580 1.580 1.590 1.530 1.600 3,696,000 5,755,280 1.5572 0.960 0.960 0.966 0.930 0.972 6,081,866 0.9463 -0.63%
2007-01-30 0 1.590 1.580 1.590 1.530 1.620 3,371,256 5,297,229 1.5713 0.966 0.960 0.966 0.930 0.984 5,547,491 0.9549 1.92%
2007-01-29 0 1.560 1.560 1.580 1.450 1.650 8,181,000 12,788,450 1.5632 0.948 0.948 0.960 0.881 1.003 13,462,052 0.9500 8.33%
2007-01-26 0 1.440 1.440 1.460 1.400 1.500 4,456,002 6,498,943 1.4585 0.875 0.875 0.887 0.851 0.912 7,332,469 0.8863 -4.00%
2007-01-25 0 1.500 1.490 1.500 1.450 1.670 5,500,120 8,564,585 1.5572 0.912 0.905 0.912 0.881 1.015 9,050,593 0.9463 -9.09%
2007-01-24 0 1.650 1.650 1.660 1.580 1.740 31,733,000 52,459,550 1.6532 1.003 1.003 1.009 0.960 1.057 52,217,492 1.0046 0.61%
2007-01-23 0 1.640 1.650 1.660 1.400 1.660 26,516,000 40,601,640 1.5312 0.997 1.003 1.009 0.851 1.009 43,632,781 0.9305 17.14%
2007-01-22 0 1.400 1.400 1.410 1.380 1.480 7,557,747 10,702,518 1.4161 0.851 0.851 0.857 0.839 0.899 12,436,473 0.8606 0.00%
2007-01-19 0 1.400 1.410 1.420 1.390 1.530 22,028,000 31,915,240 1.4488 0.851 0.857 0.863 0.845 0.930 36,247,658 0.8805 0.00%
2007-01-18 0 1.400 1.400 1.410 1.180 1.410 31,892,088 42,075,491 1.3193 0.851 0.851 0.857 0.717 0.857 52,479,276 0.8018 18.64%
2007-01-17 0 1.180 1.170 1.190 1.150 1.190 3,490,000 4,074,800 1.1676 0.717 0.711 0.723 0.699 0.723 5,742,887 0.7095 2.61%
2007-01-16 0 1.150 1.150 1.160 1.140 1.170 988,000 1,138,920 1.1528 0.699 0.699 0.705 0.693 0.711 1,625,780 0.7005 -0.86%
2007-01-15 0 1.160 1.150 1.170 1.150 1.170 2,004,000 2,317,140 1.1563 0.705 0.699 0.711 0.699 0.711 3,297,635 0.7027 0.00%
2007-01-12 0 1.160 1.150 1.160 1.150 1.180 2,862,000 3,324,020 1.1614 0.705 0.699 0.705 0.699 0.717 4,709,497 0.7058 0.87%
2007-01-11 0 1.150 1.150 1.160 1.130 1.170 4,256,000 4,894,800 1.1501 0.699 0.699 0.705 0.687 0.711 7,003,361 0.6989 1.77%
2007-01-10 0 1.130 1.130 1.140 1.100 1.140 2,538,000 2,854,460 1.1247 0.687 0.687 0.693 0.668 0.693 4,176,346 0.6835 -0.88%
2007-01-09 0 1.140 1.140 1.150 1.120 1.160 4,402,000 5,018,460 1.1400 0.693 0.693 0.699 0.681 0.705 7,243,608 0.6928 -0.87%
2007-01-08 0 1.150 1.150 1.160 1.100 1.160 8,516,000 9,749,680 1.1449 0.699 0.699 0.705 0.668 0.705 14,013,304 0.6957 4.55%
2007-01-05 0 1.100 1.090 1.110 1.050 1.110 4,595,667 4,997,127 1.0874 0.668 0.662 0.675 0.638 0.675 7,562,292 0.6608 3.77%
2007-01-04 0 1.060 1.050 1.060 1.050 1.070 2,732,000 2,884,760 1.0559 0.644 0.638 0.644 0.638 0.650 4,495,578 0.6417 -0.93%
2007-01-03 0 1.070 1.060 1.070 1.050 1.070 2,116,000 2,245,720 1.0613 0.650 0.644 0.650 0.638 0.650 3,481,934 0.6450 0.94%
2007-01-02 0 1.060 1.050 1.060 1.030 1.070 4,350,000 4,563,980 1.0492 0.644 0.638 0.644 0.626 0.650 7,158,040 0.6376 1.92%
2006-12-29 0 1.040 1.030 1.040 1.030 1.050 1,294,000 1,342,580 1.0375 0.632 0.626 0.632 0.626 0.638 2,129,311 0.6305 0.00%
2006-12-28 0 1.040 1.030 1.040 1.020 1.040 1,336,000 1,378,360 1.0317 0.632 0.626 0.632 0.620 0.632 2,198,423 0.6270 0.00%
2006-12-27 0 1.040 1.030 1.050 1.020 1.050 784,000 809,560 1.0326 0.632 0.626 0.638 0.620 0.638 1,290,093 0.6275 -0.95%
2006-12-22 0 1.050 1.030 1.050 1.020 1.050 804,000 830,340 1.0328 0.638 0.626 0.638 0.620 0.638 1,323,003 0.6276 1.94%
2006-12-21 0 1.030 1.020 1.030 1.020 1.030 1,190,000 1,220,280 1.0254 0.626 0.620 0.626 0.620 0.626 1,958,177 0.6232 0.00%
2006-12-20 0 1.030 1.030 1.040 1.020 1.040 1,064,000 1,098,420 1.0323 0.626 0.626 0.632 0.620 0.632 1,750,840 0.6274 -0.96%
2006-12-19 0 1.040 1.030 1.040 1.020 1.040 1,036,400 1,065,372 1.0280 0.632 0.626 0.632 0.620 0.632 1,705,424 0.6247 0.00%
2006-12-18 0 1.040 1.040 1.050 1.030 1.050 728,000 757,300 1.0402 0.632 0.632 0.638 0.626 0.638 1,197,943 0.6322 0.00%
2006-12-15 0 1.040 1.030 1.040 1.020 1.040 501,200 516,848 1.0312 0.632 0.626 0.632 0.620 0.632 824,738 0.6267 0.00%
2006-12-14 0 1.040 1.040 1.050 1.030 1.040 504,000 523,520 1.0387 0.632 0.632 0.638 0.626 0.632 829,345 0.6312 0.00%
2006-12-13 0 1.040 1.030 1.040 1.030 1.050 610,000 630,280 1.0332 0.632 0.626 0.632 0.626 0.638 1,003,771 0.6279 -0.95%
2006-12-12 0 1.050 1.040 1.050 1.030 1.050 190,000 198,020 1.0422 0.638 0.632 0.638 0.626 0.638 312,650 0.6334 0.00%
2006-12-11 0 1.050 1.030 1.050 1.030 1.060 1,256,000 1,307,120 1.0407 0.638 0.626 0.638 0.626 0.644 2,066,781 0.6324 0.00%
2006-12-08 0 1.050 1.040 1.060 1.040 1.050 306,000 321,280 1.0499 0.638 0.632 0.644 0.632 0.638 503,531 0.6381 -0.94%
2006-12-07 0 1.060 1.050 1.060 1.050 1.060 601,400 634,244 1.0546 0.644 0.638 0.644 0.638 0.644 989,620 0.6409 -0.93%
2006-12-06 0 1.070 1.060 1.080 1.050 1.080 1,816,000 1,935,040 1.0656 0.650 0.644 0.656 0.638 0.656 2,988,276 0.6475 0.94%
2006-12-05 0 1.060 1.050 1.070 1.030 1.060 1,477,568 1,549,864 1.0489 0.644 0.638 0.650 0.626 0.644 2,431,377 0.6374 1.92%
2006-12-04 0 1.040 1.030 1.040 1.030 1.040 722,000 744,380 1.0310 0.632 0.626 0.632 0.626 0.632 1,188,070 0.6265 0.00%
2006-12-01 0 1.040 1.030 1.040 1.030 1.040 450,000 467,780 1.0395 0.632 0.626 0.632 0.626 0.632 740,487 0.6317 -0.95%
2006-11-30 0 1.050 1.040 1.050 1.030 1.060 1,129,500 1,184,755 1.0489 0.638 0.632 0.638 0.626 0.644 1,858,622 0.6374 -0.94%
2006-11-29 0 1.060 1.050 1.060 1.040 1.060 1,048,400 1,102,264 1.0514 0.644 0.638 0.644 0.632 0.644 1,725,170 0.6389 1.92%
2006-11-28 0 1.040 1.030 1.050 1.030 1.080 816,000 857,560 1.0509 0.632 0.626 0.638 0.626 0.656 1,342,750 0.6387 -2.80%
2006-11-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-11-15 0 1.070 1.060 1.070 1.050 1.070 938,000 994,320 1.0600 0.650 0.644 0.650 0.638 0.650 1,543,504 0.6442 0.94%
2006-11-14 0 1.060 1.060 1.070 1.050 1.070 1,627,005 1,731,095 1.0640 0.644 0.644 0.650 0.638 0.650 2,677,280 0.6466 -0.93%
2006-11-13 0 1.070 1.060 1.070 1.040 1.070 1,116,000 1,181,720 1.0589 0.650 0.644 0.650 0.632 0.650 1,836,408 0.6435 1.90%
2006-11-10 0 1.050 1.050 1.060 1.050 1.090 1,232,000 1,299,540 1.0548 0.638 0.638 0.644 0.638 0.662 2,027,289 0.6410 -1.87%
2006-11-09 0 1.070 1.060 1.070 1.050 1.070 518,000 550,300 1.0624 0.650 0.644 0.650 0.638 0.650 852,383 0.6456 0.00%
2006-11-08 0 1.070 1.060 1.080 1.050 1.090 858,750 915,927 1.0666 0.650 0.644 0.656 0.638 0.662 1,413,096 0.6482 -1.83%
2006-11-07 0 1.090 1.070 1.090 1.050 1.090 4,029,437 4,347,339 1.0789 0.662 0.650 0.662 0.638 0.662 6,630,545 0.6557 3.81%
2006-11-06 0 1.050 1.040 1.050 1.030 1.050 460,000 477,640 1.0383 0.638 0.632 0.638 0.626 0.638 756,942 0.6310 1.94%
2006-11-03 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-10-27 0 1.030 1.020 1.030 1.010 1.030 564,000 574,820 1.0192 0.626 0.620 0.626 0.614 0.626 928,077 0.6194 -0.96%
2006-10-26 0 1.040 1.040 1.050 1.010 1.050 1,214,000 1,246,640 1.0269 0.632 0.632 0.638 0.614 0.638 1,997,669 0.6240 0.97%
2006-10-25 0 1.030 1.020 1.030 1.020 1.040 320,000 329,160 1.0286 0.626 0.620 0.626 0.620 0.632 526,568 0.6251 0.00%
2006-10-24 0 1.030 1.020 1.030 1.020 1.030 322,000 330,600 1.0267 0.626 0.620 0.626 0.620 0.626 529,860 0.6239 0.00%
2006-10-23 0 1.030 1.020 1.030 1.020 1.050 1,532,000 1,569,560 1.0245 0.626 0.620 0.626 0.620 0.638 2,520,947 0.6226 -0.96%
2006-10-20 0 1.040 1.040 1.050 1.030 1.050 436,000 452,400 1.0376 0.632 0.632 0.638 0.626 0.638 717,450 0.6306 -0.95%
2006-10-19 0 1.050 1.040 1.050 1.040 1.050 544,000 566,660 1.0417 0.638 0.632 0.638 0.632 0.638 895,166 0.6330 0.96%
2006-10-18 0 1.040 1.040 1.050 1.020 1.040 662,000 685,740 1.0359 0.632 0.632 0.638 0.620 0.632 1,089,339 0.6295 0.00%
2006-10-17 0 1.040 1.030 1.040 1.020 1.040 386,400 398,000 1.0300 0.632 0.626 0.632 0.620 0.632 635,831 0.6260 0.00%
2006-10-16 0 1.040 1.040 1.050 1.040 1.050 600,000 625,260 1.0421 0.632 0.632 0.638 0.632 0.638 987,316 0.6333 -0.95%
2006-10-13 0 1.050 1.040 1.050 1.040 1.060 874,000 917,500 1.0498 0.638 0.632 0.638 0.632 0.644 1,438,190 0.6380 0.96%
2006-10-12 0 1.040 1.030 1.050 1.030 1.050 1,448,000 1,504,220 1.0388 0.632 0.626 0.638 0.626 0.638 2,382,722 0.6313 -0.95%
2006-10-11 0 1.050 1.040 1.060 1.050 1.070 844,000 891,020 1.0557 0.638 0.632 0.644 0.638 0.650 1,388,824 0.6416 -1.87%
2006-10-10 0 1.070 1.060 1.070 1.060 1.090 508,000 543,580 1.0700 0.650 0.644 0.650 0.644 0.662 835,927 0.6503 0.00%
2006-10-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-10-06 0 1.070 1.070 1.080 1.060 1.070 160,000 170,600 1.0663 0.650 0.650 0.656 0.644 0.650 263,284 0.6480 -0.93%
2006-10-05 0 1.080 1.060 1.080 1.070 1.080 762,000 818,740 1.0745 0.656 0.644 0.656 0.650 0.656 1,253,891 0.6530 0.93%
2006-10-04 0 1.070 1.070 1.080 1.070 1.100 362,000 393,000 1.0856 0.650 0.650 0.656 0.650 0.668 595,681 0.6597 -2.28%
2006-10-03 0 1.110 1.110 1.120 1.090 1.120 1,616,000 1,786,480 1.1055 0.665 0.665 0.671 0.653 0.671 2,695,598 0.6627 1.83%
2006-09-29 0 1.090 1.070 1.090 1.060 1.090 1,177,200 1,262,036 1.0721 0.653 0.641 0.653 0.635 0.653 1,963,650 0.6427 0.93%
2006-09-28 0 1.080 1.070 1.080 1.070 1.080 698,000 750,480 1.0752 0.647 0.641 0.647 0.641 0.647 1,164,311 0.6446 0.93%
2006-09-27 0 1.070 1.070 1.080 1.060 1.080 1,432,000 1,524,720 1.0647 0.641 0.641 0.647 0.635 0.647 2,388,673 0.6383 0.00%
2006-09-26 0 1.070 1.060 1.070 1.060 1.090 1,348,000 1,450,660 1.0762 0.641 0.635 0.641 0.635 0.653 2,248,556 0.6452 -1.83%
2006-09-25 0 1.090 1.090 1.100 1.080 1.130 1,132,000 1,245,800 1.1005 0.653 0.653 0.659 0.647 0.677 1,888,253 0.6598 0.00%
2006-09-22 0 1.090 1.090 1.100 1.080 1.120 3,104,000 3,425,920 1.1037 0.653 0.653 0.659 0.647 0.671 5,177,683 0.6617 -1.80%
2006-09-21 0 1.110 1.100 1.120 1.100 1.180 6,363,632 7,212,464 1.1334 0.665 0.659 0.671 0.659 0.707 10,614,971 0.6795 -3.48%
2006-09-20 0 1.150 1.140 1.160 1.110 1.160 4,212,000 4,777,140 1.1342 0.689 0.683 0.695 0.665 0.695 7,025,902 0.6799 1.77%
2006-09-19 0 1.130 1.120 1.130 1.120 1.150 1,956,000 2,217,920 1.1339 0.677 0.671 0.677 0.671 0.689 3,262,741 0.6798 0.89%
2006-09-18 0 1.120 1.110 1.130 1.080 1.130 1,292,000 1,418,540 1.0979 0.671 0.665 0.677 0.647 0.677 2,155,144 0.6582 1.82%
2006-09-15 0 1.100 1.090 1.110 1.100 1.110 892,000 984,060 1.1032 0.659 0.653 0.665 0.659 0.665 1,487,917 0.6614 -0.90%
2006-09-14 0 1.110 1.100 1.110 1.090 1.120 1,700,000 1,883,960 1.1082 0.665 0.659 0.665 0.653 0.671 2,835,716 0.6644 -0.89%
2006-09-13 0 1.120 1.100 1.120 1.090 1.120 854,000 945,240 1.1068 0.671 0.659 0.671 0.653 0.671 1,424,530 0.6635 1.82%
2006-09-12 0 1.100 1.100 1.110 1.090 1.110 1,096,000 1,205,820 1.1002 0.659 0.659 0.665 0.653 0.665 1,828,202 0.6596 0.92%
2006-09-11 0 1.090 1.080 1.090 1.080 1.120 1,990,000 2,167,140 1.0890 0.653 0.647 0.653 0.647 0.671 3,319,455 0.6529 -1.80%
2006-09-08 0 1.110 1.110 1.130 1.110 1.130 1,900,000 2,135,140 1.1238 0.665 0.665 0.677 0.665 0.677 3,169,329 0.6737 -1.77%
2006-09-07 0 1.130 1.110 1.130 1.110 1.160 4,086,000 4,631,740 1.1336 0.677 0.665 0.677 0.665 0.695 6,815,726 0.6796 0.89%
2006-09-06 0 1.120 1.110 1.120 1.100 1.150 5,923,722 6,695,963 1.1304 0.671 0.665 0.671 0.659 0.689 9,881,171 0.6776 1.82%
2006-09-05 0 1.100 1.090 1.100 1.050 1.110 5,494,000 5,993,980 1.0910 0.659 0.653 0.659 0.629 0.665 9,164,365 0.6541 4.76%
2006-09-04 0 1.050 1.050 1.060 1.050 1.070 922,000 976,720 1.0593 0.629 0.629 0.635 0.629 0.641 1,537,959 0.6351 -0.94%
2006-09-01 0 1.060 1.050 1.060 1.050 1.070 1,032,000 1,093,900 1.0600 0.635 0.629 0.635 0.629 0.641 1,721,446 0.6355 0.95%
2006-08-31 0 1.050 1.050 1.060 1.050 1.060 670,000 703,520 1.0500 0.629 0.629 0.635 0.629 0.635 1,117,606 0.6295 0.00%
2006-08-30 0 1.050 1.050 1.060 1.040 1.060 846,000 886,460 1.0478 0.629 0.629 0.635 0.623 0.635 1,411,185 0.6282 0.96%
2006-08-29 0 1.040 1.030 1.040 1.010 1.040 860,000 888,600 1.0333 0.623 0.617 0.623 0.605 0.623 1,434,538 0.6194 0.00%
2006-08-28 0 1.040 1.040 1.050 1.040 1.040 242,000 252,180 1.0421 0.623 0.623 0.629 0.623 0.623 403,672 0.6247 -1.89%
2006-08-25 0 1.060 1.050 1.060 1.050 1.060 484,000 509,220 1.0521 0.635 0.629 0.635 0.629 0.635 807,345 0.6307 0.00%
2006-08-24 0 1.060 1.040 1.060 1.040 1.060 1,312,000 1,380,000 1.0518 0.635 0.623 0.635 0.623 0.635 2,188,505 0.6306 0.95%
2006-08-23 0 1.050 1.030 1.050 1.030 1.050 1,156,000 1,201,980 1.0398 0.629 0.617 0.629 0.617 0.629 1,928,287 0.6233 1.94%
2006-08-22 0 1.030 1.030 1.040 1.020 1.030 536,000 551,780 1.0294 0.617 0.617 0.623 0.611 0.617 894,084 0.6171 0.00%
2006-08-21 0 1.030 1.030 1.040 1.020 1.030 488,400 502,940 1.0298 0.617 0.617 0.623 0.611 0.617 814,684 0.6173 0.98%
2006-08-18 0 1.020 1.020 1.030 1.020 1.030 330,000 339,500 1.0288 0.611 0.611 0.617 0.611 0.617 550,462 0.6168 -0.97%
2006-08-17 0 1.030 1.030 1.040 1.030 1.030 286,000 294,580 1.0300 0.617 0.617 0.623 0.617 0.617 477,067 0.6175 0.00%
2006-08-16 0 1.030 1.030 1.040 1.030 1.040 768,000 794,980 1.0351 0.617 0.617 0.623 0.617 0.623 1,281,076 0.6206 0.00%
2006-08-15 0 1.030 1.030 1.040 1.010 1.030 1,312,000 1,346,660 1.0264 0.617 0.617 0.623 0.605 0.617 2,188,505 0.6153 0.98%
2006-08-14 0 1.020 1.020 1.030 1.020 1.050 674,000 689,700 1.0233 0.611 0.611 0.617 0.611 0.629 1,124,278 0.6135 -0.97%
2006-08-11 0 1.030 1.020 1.040 1.030 1.040 368,000 379,340 1.0308 0.617 0.611 0.623 0.617 0.623 613,849 0.6180 0.00%
2006-08-10 0 1.030 1.020 1.040 1.030 1.050 400,000 413,700 1.0343 0.617 0.611 0.623 0.617 0.629 667,227 0.6200 -0.96%
2006-08-09 0 1.040 1.040 1.050 1.020 1.040 476,000 493,040 1.0358 0.623 0.623 0.629 0.611 0.623 794,000 0.6210 0.97%
2006-08-08 0 1.030 1.030 1.040 1.020 1.030 46,000 47,000 1.0217 0.617 0.617 0.623 0.611 0.617 76,731 0.6125 -0.96%
2006-08-07 0 1.040 1.020 1.040 1.020 1.040 426,000 436,360 1.0243 0.623 0.611 0.623 0.611 0.623 710,597 0.6141 0.97%
2006-08-04 0 1.030 1.020 1.040 1.020 1.030 396,000 407,360 1.0287 0.617 0.611 0.623 0.611 0.617 660,555 0.6167 -0.96%
2006-08-03 0 1.040 1.030 1.040 1.030 1.040 598,000 616,640 1.0312 0.623 0.617 0.623 0.617 0.623 997,505 0.6182 0.00%
2006-08-02 0 1.040 1.040 1.050 1.040 1.040 646,150 671,933 1.0399 0.623 0.623 0.629 0.623 0.623 1,077,822 0.6234 0.00%
2006-08-01 0 1.040 1.040 1.050 1.040 1.050 262,000 274,780 1.0488 0.623 0.623 0.629 0.623 0.629 437,034 0.6287 -0.95%
2006-07-31 0 1.050 1.040 1.050 1.030 1.060 912,000 949,100 1.0407 0.629 0.623 0.629 0.617 0.635 1,521,278 0.6239 -0.94%
2006-07-28 0 1.060 1.050 1.060 1.040 1.060 242,301 254,639 1.0509 0.635 0.629 0.635 0.623 0.635 404,175 0.6300 0.00%
2006-07-27 0 1.060 1.050 1.060 1.050 1.070 636,000 673,420 1.0588 0.635 0.629 0.635 0.629 0.641 1,060,891 0.6348 0.00%
2006-07-26 0 1.060 1.050 1.060 1.050 1.060 548,521 579,266 1.0561 0.635 0.629 0.635 0.629 0.635 914,970 0.6331 0.00%
2006-07-25 0 1.060 1.060 1.070 1.050 1.070 1,074,000 1,136,840 1.0585 0.635 0.635 0.641 0.629 0.641 1,791,505 0.6346 -0.93%
2006-07-24 0 1.070 1.060 1.070 1.060 1.070 638,000 678,580 1.0636 0.641 0.635 0.641 0.635 0.641 1,064,227 0.6376 0.94%
2006-07-21 0 1.060 1.060 1.070 1.050 1.060 1,016,000 1,075,100 1.0582 0.635 0.635 0.641 0.629 0.635 1,694,757 0.6344 0.00%
2006-07-20 0 1.060 1.050 1.060 1.050 1.070 940,000 997,340 1.0610 0.635 0.629 0.635 0.629 0.641 1,567,984 0.6361 0.00%
2006-07-19 0 1.060 1.050 1.060 1.050 1.060 746,000 787,900 1.0562 0.635 0.629 0.635 0.629 0.635 1,244,379 0.6332 0.95%
2006-07-18 0 1.050 1.040 1.050 1.040 1.070 1,006,000 1,061,000 1.0547 0.629 0.623 0.629 0.623 0.641 1,678,076 0.6323 0.00%
2006-07-17 0 1.050 1.040 1.070 1.030 1.050 732,000 763,840 1.0435 0.629 0.623 0.641 0.617 0.629 1,221,026 0.6256 0.00%
2006-07-14 0 1.050 1.040 1.050 1.030 1.050 772,000 805,700 1.0437 0.629 0.623 0.629 0.617 0.629 1,287,748 0.6257 -1.87%
2006-07-13 0 1.070 1.060 1.070 1.060 1.080 1,512,000 1,618,300 1.0703 0.641 0.635 0.641 0.635 0.647 2,522,119 0.6416 -0.93%
2006-07-12 0 1.080 1.070 1.080 1.070 1.090 1,556,000 1,684,420 1.0825 0.647 0.641 0.647 0.641 0.653 2,595,514 0.6490 0.00%
2006-07-11 0 1.080 1.090 1.100 1.070 1.100 2,906,000 3,148,980 1.0836 0.647 0.653 0.659 0.641 0.659 4,847,405 0.6496 0.00%
2006-07-10 0 1.080 1.080 1.090 1.050 1.090 3,124,000 3,352,980 1.0733 0.647 0.647 0.653 0.629 0.653 5,211,044 0.6434 2.86%
2006-07-07 0 1.050 1.050 1.060 1.040 1.070 1,658,000 1,747,500 1.0540 0.629 0.629 0.635 0.623 0.641 2,765,657 0.6319 1.94%
2006-07-06 0 1.030 1.030 1.040 1.020 1.030 492,000 504,860 1.0261 0.617 0.617 0.623 0.611 0.617 820,689 0.6152 0.00%
2006-07-05 0 1.030 1.020 1.030 1.020 1.040 298,000 306,360 1.0281 0.617 0.611 0.617 0.611 0.623 497,084 0.6163 0.00%
2006-07-04 0 1.030 1.020 1.030 1.020 1.030 538,000 552,600 1.0271 0.617 0.611 0.617 0.611 0.617 897,421 0.6158 -0.96%
2006-07-03 0 1.040 1.030 1.040 1.020 1.040 978,000 1,008,080 1.0308 0.623 0.617 0.623 0.611 0.623 1,631,370 0.6179 0.97%
2006-06-30 0 1.030 1.030 1.040 1.020 1.030 1,460,200 1,498,176 1.0260 0.617 0.617 0.623 0.611 0.617 2,435,713 0.6151 1.98%
2006-06-29 0 1.010 1.010 1.020 1.000 1.010 614,000 618,880 1.0079 0.605 0.605 0.611 0.599 0.605 1,024,194 0.6043 1.00%
2006-06-28 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.599 0.599 0.605 0.599 0.599 166,807 0.5995 -0.99%
2006-06-27 0 1.010 1.000 1.010 1.010 1.030 410,000 416,980 1.0170 0.605 0.599 0.605 0.605 0.617 683,908 0.6097 0.00%
2006-06-26 0 1.010 1.000 1.010 0.990 1.010 460,000 460,880 1.0019 0.605 0.599 0.605 0.594 0.605 767,311 0.6006 2.02%
2006-06-23 0 0.990 1.000 1.010 0.990 1.000 412,000 409,380 0.9936 0.594 0.599 0.605 0.594 0.599 687,244 0.5957 0.00%
2006-06-22 0 0.990 0.990 1.000 0.990 1.010 1,904,000 1,907,180 1.0017 0.594 0.594 0.599 0.594 0.605 3,176,001 0.6005 0.00%
2006-06-21 0 0.990 0.990 1.010 0.980 1.000 1,044,000 1,030,320 0.9869 0.594 0.594 0.605 0.588 0.599 1,741,463 0.5916 0.00%
2006-06-20 0 0.990 0.980 1.000 0.980 0.990 150,000 148,000 0.9867 0.594 0.588 0.599 0.588 0.594 250,210 0.5915 -1.00%
2006-06-19 0 1.000 0.990 1.000 0.990 1.000 448,000 446,940 0.9976 0.599 0.594 0.599 0.594 0.599 747,294 0.5981 0.00%
2006-06-16 0 1.000 1.000 1.010 0.990 1.010 1,824,000 1,823,800 0.9999 0.599 0.599 0.605 0.594 0.605 3,042,556 0.5994 2.04%
2006-06-15 0 0.980 0.970 0.980 0.960 0.990 1,296,000 1,260,580 0.9727 0.588 0.582 0.588 0.576 0.594 2,161,816 0.5831 0.00%
2006-06-14 0 0.980 0.980 0.990 0.980 1.000 910,000 897,100 0.9858 0.588 0.588 0.594 0.588 0.599 1,517,942 0.5910 -1.01%
2006-06-13 0 0.990 0.980 1.000 0.980 1.000 644,000 637,360 0.9897 0.594 0.588 0.599 0.588 0.599 1,074,236 0.5933 -2.94%
2006-06-12 0 1.020 1.010 1.020 0.990 1.050 1,628,000 1,650,160 1.0136 0.611 0.605 0.611 0.594 0.629 2,715,615 0.6077 2.00%
2006-06-09 0 1.000 1.000 1.010 0.980 1.020 2,284,000 2,286,600 1.0011 0.599 0.599 0.605 0.588 0.611 3,809,867 0.6002 -0.99%
2006-06-08 0 1.010 1.000 1.010 1.000 1.020 1,838,000 1,851,240 1.0072 0.605 0.599 0.605 0.599 0.611 3,065,909 0.6038 -2.88%
2006-06-07 0 1.040 1.030 1.040 1.030 1.050 1,850,000 1,922,860 1.0394 0.623 0.617 0.623 0.617 0.629 3,085,926 0.6231 -0.95%
2006-06-06 0 1.050 1.040 1.050 1.040 1.050 834,000 871,900 1.0454 0.629 0.623 0.629 0.623 0.629 1,391,169 0.6267 -1.87%
2006-06-05 0 1.070 1.060 1.070 1.030 1.080 2,578,000 2,728,020 1.0582 0.641 0.635 0.641 0.617 0.647 4,300,279 0.6344 2.88%
2006-06-02 0 1.040 1.040 1.050 1.020 1.050 560,000 579,240 1.0344 0.623 0.623 0.629 0.611 0.629 934,118 0.6201 0.97%
2006-06-01 0 1.030 1.020 1.030 1.020 1.040 914,000 941,540 1.0301 0.617 0.611 0.617 0.611 0.623 1,524,614 0.6176 -2.83%
2006-05-30 0 1.060 1.060 1.070 1.050 1.060 1,356,000 1,432,540 1.0564 0.635 0.635 0.641 0.629 0.635 2,261,900 0.6333 -0.00%
2006-05-29 0 1.090 1.080 1.090 1.080 1.090 370,000 400,760 1.0831 0.635 0.630 0.635 0.630 0.635 634,653 0.6315 0.00%
2006-05-26 0 1.090 1.080 1.090 1.070 1.090 1,054,000 1,135,520 1.0773 0.635 0.630 0.635 0.624 0.635 1,807,902 0.6281 1.87%
2006-05-25 0 1.070 1.060 1.070 1.070 1.100 1,284,000 1,383,800 1.0777 0.624 0.618 0.624 0.624 0.641 2,202,416 0.6283 0.00%
2006-05-24 0 1.070 1.070 1.080 1.060 1.080 720,000 770,600 1.0703 0.624 0.624 0.630 0.618 0.630 1,235,000 0.6240 -0.93%
2006-05-23 0 1.080 1.070 1.080 1.050 1.080 1,618,000 1,727,220 1.0675 0.630 0.624 0.630 0.612 0.630 2,775,319 0.6224 -0.92%
2006-05-22 0 1.090 1.060 1.090 1.060 1.130 4,256,000 4,664,900 1.0961 0.635 0.618 0.635 0.618 0.659 7,300,221 0.6390 -3.54%
2006-05-19 0 1.130 1.120 1.130 1.120 1.140 3,134,000 3,545,760 1.1314 0.659 0.653 0.659 0.653 0.665 5,375,679 0.6596 0.89%
2006-05-18 0 1.120 1.120 1.130 1.110 1.120 3,294,000 3,688,000 1.1196 0.653 0.653 0.659 0.647 0.653 5,650,124 0.6527 -1.75%
2006-05-17 0 1.140 1.130 1.140 1.140 1.170 3,638,000 4,177,900 1.1484 0.665 0.659 0.665 0.665 0.682 6,240,179 0.6695 0.00%
2006-05-16 0 1.140 1.130 1.140 1.120 1.170 6,164,000 7,025,080 1.1397 0.665 0.659 0.665 0.653 0.682 10,572,970 0.6644 -1.72%
2006-05-15 0 1.160 1.150 1.160 1.150 1.200 10,238,872 11,978,565 1.1699 0.676 0.670 0.676 0.670 0.700 17,562,506 0.6821 -2.52%
2006-05-12 0 1.190 1.180 1.190 1.120 1.200 11,644,000 13,589,160 1.1671 0.694 0.688 0.694 0.653 0.700 19,972,690 0.6804 3.48%
2006-05-11 0 1.150 1.140 1.150 1.130 1.160 2,522,000 2,871,160 1.1384 0.670 0.665 0.670 0.659 0.676 4,325,930 0.6637 0.88%
2006-05-10 0 1.140 1.130 1.140 1.100 1.150 9,155,000 10,375,190 1.1333 0.665 0.659 0.665 0.641 0.670 15,703,365 0.6607 3.64%
2006-05-09 0 1.100 1.090 1.100 1.080 1.110 2,486,000 2,734,540 1.1000 0.641 0.635 0.641 0.630 0.647 4,264,180 0.6413 -0.90%
2006-05-08 0 1.110 1.090 1.110 1.090 1.110 2,068,428 2,275,434 1.1001 0.647 0.635 0.647 0.635 0.647 3,547,928 0.6413 1.83%
2006-05-04 0 1.090 1.080 1.090 1.060 1.100 2,088,000 2,275,960 1.0900 0.635 0.630 0.635 0.618 0.641 3,581,499 0.6355 1.87%
2006-05-03 0 1.070 1.070 1.080 1.060 1.080 1,072,400 1,148,008 1.0705 0.624 0.624 0.630 0.618 0.630 1,839,464 0.6241 0.94%
2006-05-02 0 1.060 1.060 1.070 1.060 1.070 718,000 763,880 1.0639 0.618 0.618 0.624 0.618 0.624 1,231,569 0.6202 0.00%
2006-04-28 0 1.060 1.050 1.070 1.040 1.070 964,000 1,015,940 1.0539 0.618 0.612 0.624 0.606 0.624 1,653,527 0.6144 -0.93%
2006-04-27 0 1.070 1.060 1.070 1.060 1.070 996,000 1,061,820 1.0661 0.624 0.618 0.624 0.618 0.624 1,708,416 0.6215 0.94%
2006-04-26 0 1.060 1.050 1.060 1.040 1.070 1,182,000 1,246,700 1.0547 0.618 0.612 0.618 0.606 0.624 2,027,458 0.6149 0.00%
2006-04-25 0 1.060 1.050 1.060 1.050 1.090 1,772,000 1,874,840 1.0580 0.618 0.612 0.618 0.612 0.635 3,039,472 0.6168 -1.85%
2006-04-24 0 1.080 1.080 1.090 1.080 1.120 2,212,000 2,427,120 1.0973 0.630 0.630 0.635 0.630 0.653 3,794,194 0.6397 -1.82%
2006-04-21 0 1.100 1.100 1.110 1.100 1.130 1,502,000 1,663,240 1.1074 0.641 0.641 0.647 0.641 0.659 2,576,347 0.6456 -0.90%
2006-04-20 0 1.110 1.100 1.110 1.090 1.120 3,028,400 3,349,832 1.1061 0.647 0.641 0.647 0.635 0.653 5,194,546 0.6449 1.83%
2006-04-19 0 1.090 1.090 1.100 1.090 1.130 2,476,000 2,733,380 1.1039 0.635 0.635 0.641 0.635 0.659 4,247,027 0.6436 -1.80%
2006-04-18 0 1.110 1.100 1.110 1.100 1.130 2,562,000 2,863,300 1.1176 0.647 0.641 0.647 0.641 0.659 4,394,541 0.6516 -0.89%
2006-04-13 0 1.120 1.120 1.130 1.110 1.140 2,290,000 2,588,500 1.1303 0.653 0.653 0.659 0.647 0.665 3,927,985 0.6590 0.90%
2006-04-12 0 1.110 1.110 1.120 1.100 1.140 6,738,000 7,547,300 1.1201 0.647 0.647 0.653 0.641 0.665 11,557,539 0.6530 -1.77%
2006-04-11 0 1.130 1.130 1.140 1.110 1.150 3,753,905 4,236,417 1.1285 0.659 0.659 0.665 0.647 0.670 6,438,989 0.6579 1.80%
2006-04-10 0 1.110 1.110 1.120 1.100 1.120 1,640,848 1,821,179 1.1099 0.647 0.647 0.653 0.641 0.653 2,814,510 0.6471 -0.89%
2006-04-07 0 1.120 1.120 1.130 1.110 1.150 4,129,950 4,654,986 1.1271 0.653 0.653 0.659 0.647 0.670 7,084,010 0.6571 -1.75%
2006-04-06 0 1.140 1.140 1.150 1.130 1.190 5,948,000 6,917,240 1.1630 0.665 0.665 0.670 0.659 0.694 10,202,470 0.6780 -1.72%
2006-04-04 0 1.160 1.160 1.170 1.120 1.170 12,130,000 13,878,420 1.1441 0.676 0.676 0.682 0.653 0.682 20,806,315 0.6670 3.57%
2006-04-03 0 1.120 1.110 1.120 1.080 1.120 6,540,000 7,197,520 1.1005 0.653 0.647 0.653 0.630 0.653 11,217,914 0.6416 4.67%
2006-03-31 0 1.070 1.060 1.070 1.060 1.090 2,456,000 2,639,420 1.0747 0.624 0.618 0.624 0.618 0.635 4,212,721 0.6265 -0.93%
2006-03-30 0 1.080 1.080 1.090 1.070 1.090 1,696,000 1,830,260 1.0792 0.630 0.630 0.635 0.624 0.635 2,909,111 0.6291 0.00%
2006-03-29 0 1.080 1.080 1.090 1.070 1.090 1,644,000 1,783,100 1.0846 0.630 0.630 0.635 0.624 0.635 2,819,916 0.6323 0.00%
2006-03-28 0 1.080 1.080 1.090 1.080 1.100 2,246,000 2,454,060 1.0926 0.630 0.630 0.635 0.630 0.641 3,852,513 0.6370 -0.92%
2006-03-27 0 1.090 1.090 1.100 1.070 1.100 2,562,000 2,775,020 1.0831 0.635 0.635 0.641 0.624 0.641 4,394,541 0.6315 1.87%
2006-03-24 0 1.070 1.060 1.070 1.070 1.090 3,116,000 3,353,780 1.0763 0.624 0.618 0.624 0.624 0.635 5,344,804 0.6275 -0.93%
2006-03-23 0 1.080 1.070 1.080 1.050 1.100 4,946,000 5,337,440 1.0791 0.630 0.624 0.630 0.612 0.641 8,483,762 0.6291 1.89%
2006-03-22 0 1.060 1.050 1.060 1.050 1.070 2,310,000 2,449,980 1.0606 0.618 0.612 0.618 0.612 0.624 3,962,291 0.6183 0.00%
2006-03-21 0 1.060 1.060 1.070 1.060 1.090 2,688,000 2,886,700 1.0739 0.618 0.618 0.624 0.618 0.635 4,610,666 0.6261 -1.85%
2006-03-20 0 1.080 1.080 1.090 1.080 1.120 5,100,000 5,568,040 1.0918 0.630 0.630 0.635 0.630 0.653 8,747,915 0.6365 -3.57%
2006-03-17 0 1.120 1.100 1.120 1.100 1.130 5,551,747 6,183,377 1.1138 0.653 0.641 0.653 0.641 0.659 9,522,786 0.6493 0.90%
2006-03-16 0 1.110 1.110 1.120 1.090 1.150 21,552,800 24,238,320 1.1246 0.647 0.647 0.653 0.635 0.670 36,969,031 0.6556 0.91%
2006-03-15 0 1.100 1.100 1.110 1.050 1.140 22,524,000 24,893,460 1.1052 0.641 0.641 0.647 0.612 0.665 38,634,909 0.6443 2.80%
2006-03-14 0 1.070 1.060 1.070 1.020 1.080 12,411,256 13,120,116 1.0571 0.624 0.618 0.624 0.595 0.630 21,288,747 0.6163 4.90%
2006-03-13 0 1.020 1.020 1.030 1.010 1.040 2,521,256 2,578,338 1.0226 0.595 0.595 0.600 0.589 0.606 4,324,654 0.5962 -0.97%
2006-03-10 0 1.030 1.020 1.030 1.010 1.040 3,520,400 3,618,992 1.0280 0.600 0.595 0.600 0.589 0.606 6,038,463 0.5993 0.98%
2006-03-09 0 1.020 1.010 1.020 1.000 1.050 8,488,000 8,742,500 1.0300 0.595 0.589 0.595 0.583 0.612 14,559,275 0.6005 2.00%
2006-03-08 0 1.000 0.990 1.000 0.980 1.000 1,463,414 1,445,623 0.9878 0.583 0.577 0.583 0.571 0.583 2,510,161 0.5759 0.00%
2006-03-07 0 1.000 1.000 1.010 0.990 1.020 1,664,000 1,671,240 1.0044 0.583 0.583 0.589 0.577 0.595 2,854,222 0.5855 -1.96%
2006-03-06 0 1.020 1.020 1.030 1.020 1.040 1,092,000 1,123,800 1.0291 0.595 0.595 0.600 0.595 0.606 1,873,083 0.6000 -0.97%
2006-03-03 0 1.030 1.020 1.030 1.020 1.030 1,152,000 1,182,940 1.0269 0.600 0.595 0.600 0.595 0.600 1,976,000 0.5987 0.00%
2006-03-02 0 1.030 1.020 1.040 1.000 1.060 3,584,000 3,728,920 1.0404 0.600 0.595 0.606 0.583 0.618 6,147,554 0.6066 1.98%
2006-03-01 0 1.010 1.010 1.020 1.000 1.040 1,400,000 1,419,260 1.0138 0.589 0.589 0.595 0.583 0.606 2,401,388 0.5910 0.00%
2006-02-28 0 1.010 1.000 1.010 1.000 1.010 1,108,000 1,108,520 1.0005 0.589 0.583 0.589 0.583 0.589 1,900,527 0.5833 0.00%
2006-02-27 0 1.010 1.000 1.010 1.000 1.020 1,122,000 1,137,260 1.0136 0.589 0.583 0.589 0.583 0.595 1,924,541 0.5909 0.00%
2006-02-24 0 1.010 1.010 1.020 0.990 1.020 1,752,000 1,760,780 1.0050 0.589 0.589 0.595 0.577 0.595 3,005,166 0.5859 1.00%
2006-02-23 0 1.000 0.990 1.000 0.980 1.010 3,359,200 3,341,308 0.9947 0.583 0.577 0.583 0.571 0.589 5,761,960 0.5799 0.00%
2006-02-22 0 1.000 1.000 1.010 1.000 1.020 1,574,000 1,579,400 1.0034 0.583 0.583 0.589 0.583 0.595 2,699,847 0.5850 -0.99%
2006-02-21 0 1.010 1.010 1.020 1.000 1.020 1,686,000 1,705,160 1.0114 0.589 0.589 0.595 0.583 0.595 2,891,958 0.5896 -1.94%
2006-02-20 0 1.030 1.020 1.030 1.030 1.070 4,346,652 4,516,092 1.0390 0.600 0.595 0.600 0.600 0.624 7,455,714 0.6057 -2.83%
2006-02-17 0 1.060 1.050 1.060 0.960 1.100 22,802,611 24,101,343 1.0570 0.618 0.612 0.618 0.560 0.641 39,112,804 0.6162 9.28%
2006-02-16 0 0.970 0.960 0.970 0.960 0.980 3,708,000 3,594,320 0.9693 0.566 0.560 0.566 0.560 0.571 6,360,249 0.5651 1.04%
2006-02-15 0 0.960 0.950 0.960 0.930 0.980 3,326,000 3,202,880 0.9630 0.560 0.554 0.560 0.542 0.571 5,705,013 0.5614 3.23%
2006-02-14 0 0.930 0.910 0.930 0.920 0.940 1,309,000 1,213,640 0.9272 0.542 0.531 0.542 0.536 0.548 2,245,298 0.5405 1.09%
2006-02-13 0 0.920 0.920 0.940 0.920 0.960 534,000 500,320 0.9369 0.536 0.536 0.548 0.536 0.560 915,958 0.5462 -2.13%
2006-02-10 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2006-01-18 0 0.940 0.940 0.950 0.940 0.950 618,000 582,420 0.9424 0.548 0.548 0.554 0.548 0.554 1,060,041 0.5494 -2.08%
2006-01-17 0 0.960 0.950 0.960 0.940 0.990 1,668,000 1,603,100 0.9611 0.560 0.554 0.560 0.548 0.577 2,861,083 0.5603 -2.04%
2006-01-16 0 0.980 0.960 0.980 0.950 0.980 1,262,400 1,219,148 0.9657 0.571 0.560 0.571 0.554 0.571 2,165,366 0.5630 2.08%
2006-01-13 0 0.960 0.960 0.970 0.950 0.960 964,000 918,640 0.9529 0.560 0.560 0.566 0.554 0.560 1,653,527 0.5556 1.05%
2006-01-12 0 0.950 0.950 0.960 0.950 0.980 1,322,000 1,266,000 0.9576 0.554 0.554 0.560 0.554 0.571 2,267,597 0.5583 -3.06%
2006-01-11 0 0.980 0.960 0.980 0.960 0.990 3,056,000 2,969,880 0.9718 0.571 0.560 0.571 0.560 0.577 5,241,888 0.5666 3.16%
2006-01-10 0 0.950 0.930 0.950 0.930 0.960 1,056,000 1,000,760 0.9477 0.554 0.542 0.554 0.542 0.560 1,811,333 0.5525 -1.04%
2006-01-09 0 0.960 0.950 0.960 0.920 0.970 2,270,502 2,172,267 0.9567 0.560 0.554 0.560 0.536 0.566 3,894,541 0.5578 3.23%
2006-01-06 0 0.930 0.920 0.940 0.910 0.930 1,124,441 1,039,744 0.9247 0.542 0.536 0.548 0.531 0.542 1,928,728 0.5391 0.00%
2006-01-05 0 0.930 0.920 0.930 0.910 0.930 752,000 695,220 0.9245 0.542 0.536 0.542 0.531 0.542 1,289,889 0.5390 1.09%
2006-01-04 0 0.920 0.910 0.920 0.900 0.920 696,000 631,920 0.9079 0.536 0.531 0.536 0.525 0.536 1,193,833 0.5293 2.22%
2006-01-03 0 0.900 0.900 0.910 0.900 0.910 330,000 298,100 0.9033 0.525 0.525 0.531 0.525 0.531 566,042 0.5266 0.00%
2005-12-30 0 0.900 0.900 0.910 0.900 0.900 244,000 219,600 0.9000 0.525 0.525 0.531 0.525 0.525 418,528 0.5247 0.00%
2005-12-29 0 0.900 0.900 0.930 0.900 0.920 236,320 215,595 0.9123 0.525 0.525 0.542 0.525 0.536 405,354 0.5319 0.00%
2005-12-28 0 0.900 0.900 0.910 0.900 0.910 352,000 318,840 0.9058 0.525 0.525 0.531 0.525 0.531 603,778 0.5281 -1.10%
2005-12-23 0 0.910 0.910 0.920 0.900 0.910 420,000 381,800 0.9090 0.531 0.531 0.536 0.525 0.531 720,417 0.5300 1.11%
2005-12-22 0 0.900 0.900 0.910 0.900 0.910 338,000 307,040 0.9084 0.525 0.525 0.531 0.525 0.531 579,764 0.5296 0.00%
2005-12-21 0 0.900 0.900 0.910 0.900 0.920 468,000 421,740 0.9012 0.525 0.525 0.531 0.525 0.536 802,750 0.5254 -1.10%
2005-12-20 0 0.910 0.910 0.920 0.910 0.920 452,000 413,840 0.9156 0.531 0.531 0.536 0.531 0.536 775,305 0.5338 -2.15%
2005-12-19 0 0.930 0.910 0.930 0.910 0.930 294,000 270,260 0.9193 0.542 0.531 0.542 0.531 0.542 504,292 0.5359 1.09%
2005-12-16 0 0.920 0.910 0.920 0.910 0.940 264,000 242,240 0.9176 0.536 0.531 0.536 0.531 0.548 452,833 0.5349 1.10%
2005-12-15 0 0.910 0.910 0.920 0.910 0.920 110,000 100,900 0.9173 0.531 0.531 0.536 0.531 0.536 188,681 0.5348 0.00%
2005-12-14 0 0.910 0.910 0.930 0.910 0.910 212,290 193,169 0.9099 0.531 0.531 0.542 0.531 0.531 364,136 0.5305 -2.15%
2005-12-13 0 0.930 0.920 0.940 0.920 0.950 394,000 367,620 0.9330 0.542 0.536 0.548 0.536 0.554 675,819 0.5440 0.00%
2005-12-12 0 0.930 0.930 0.940 0.930 0.940 638,000 595,740 0.9338 0.542 0.542 0.548 0.542 0.548 1,094,347 0.5444 1.09%
2005-12-09 0 0.920 0.910 0.930 0.900 0.930 342,000 313,820 0.9176 0.536 0.531 0.542 0.525 0.542 586,625 0.5350 1.10%
2005-12-08 0 0.910 0.910 0.920 0.910 0.910 174,000 158,340 0.9100 0.531 0.531 0.536 0.531 0.531 298,458 0.5305 -1.09%
2005-12-07 0 0.920 0.920 0.930 0.910 0.920 260,000 237,400 0.9131 0.536 0.536 0.542 0.531 0.536 445,972 0.5323 1.10%
2005-12-06 0 0.910 0.910 0.920 0.910 0.920 450,000 411,380 0.9142 0.531 0.531 0.536 0.531 0.536 771,875 0.5330 -1.09%
2005-12-05 0 0.920 0.920 0.930 0.920 0.950 500,000 464,060 0.9281 0.536 0.536 0.542 0.536 0.554 857,639 0.5411 -1.08%
2005-12-02 0 0.930 0.920 0.940 0.910 0.950 792,000 735,380 0.9285 0.542 0.536 0.548 0.531 0.554 1,358,500 0.5413 1.09%
2005-12-01 0 0.920 0.910 0.920 0.900 0.920 474,000 433,360 0.9143 0.536 0.531 0.536 0.525 0.536 813,042 0.5330 1.10%
2005-11-30 0 0.910 0.910 0.920 0.910 0.910 574,000 522,340 0.9100 0.531 0.531 0.536 0.531 0.531 984,569 0.5305 -1.09%
2005-11-29 0 0.920 0.910 0.920 0.910 0.920 376,000 342,400 0.9106 0.536 0.531 0.536 0.531 0.536 644,944 0.5309 0.00%
2005-11-28 0 0.920 0.910 0.920 0.900 0.920 420,000 384,600 0.9157 0.536 0.531 0.536 0.525 0.536 720,417 0.5339 0.00%
2005-11-25 0 0.920 0.900 0.920 0.900 0.920 848,000 774,220 0.9130 0.536 0.525 0.536 0.525 0.536 1,454,555 0.5323 2.22%
2005-11-24 0 0.900 0.900 0.910 0.890 0.910 380,000 341,700 0.8992 0.525 0.525 0.531 0.519 0.531 651,805 0.5242 1.12%
2005-11-23 0 0.890 0.890 0.900 0.890 0.900 556,000 499,020 0.8975 0.519 0.519 0.525 0.519 0.525 953,694 0.5232 0.00%
2005-11-22 0 0.890 0.890 0.900 0.880 0.890 416,000 367,660 0.8838 0.519 0.519 0.525 0.513 0.519 713,555 0.5153 0.00%
2005-11-21 0 0.890 0.880 0.890 0.880 0.900 288,000 256,000 0.8889 0.519 0.513 0.519 0.513 0.525 494,000 0.5182 1.14%
2005-11-18 0 0.880 0.880 0.890 0.880 0.890 156,000 137,740 0.8829 0.513 0.513 0.519 0.513 0.519 267,583 0.5148 -1.12%
2005-11-17 0 0.890 0.890 0.900 0.870 0.890 282,000 249,960 0.8864 0.519 0.519 0.525 0.507 0.519 483,708 0.5168 0.00%
2005-11-16 0 0.890 0.890 0.900 0.880 0.880 136,000 119,680 0.8800 0.519 0.519 0.525 0.513 0.513 233,278 0.5130 1.14%
2005-11-15 0 0.880 0.880 0.900 0.880 0.900 38,000 33,640 0.8853 0.513 0.513 0.525 0.513 0.525 65,181 0.5161 -1.12%
2005-11-14 0 0.890 0.890 0.900 0.890 0.900 394,000 353,480 0.8972 0.519 0.519 0.525 0.519 0.525 675,819 0.5230 -1.11%
2005-11-11 0 0.900 0.900 0.920 0.900 0.910 614,000 555,740 0.9051 0.525 0.525 0.536 0.525 0.531 1,053,180 0.5277 1.12%
2005-11-10 0 0.890 0.890 0.900 0.890 0.900 566,000 504,760 0.8918 0.519 0.519 0.525 0.519 0.525 970,847 0.5199 -2.20%
2005-11-09 0 0.910 0.900 0.920 0.890 0.920 946,000 860,820 0.9100 0.531 0.525 0.536 0.519 0.536 1,622,652 0.5305 0.00%
2005-11-08 0 0.910 0.900 0.910 0.900 0.910 536,000 482,500 0.9002 0.531 0.525 0.531 0.525 0.531 919,389 0.5248 3.41%
2005-11-07 0 0.880 0.880 0.900 0.880 0.890 112,000 99,400 0.8875 0.513 0.513 0.525 0.513 0.519 192,111 0.5174 -3.30%
2005-11-04 0 0.910 0.910 0.920 0.900 0.910 706,000 640,100 0.9067 0.531 0.531 0.536 0.525 0.531 1,210,986 0.5286 1.11%
2005-11-03 0 0.900 0.890 0.900 0.890 0.900 228,000 203,320 0.8918 0.525 0.519 0.525 0.519 0.525 391,083 0.5199 -1.10%
2005-11-02 0 0.910 0.890 0.910 0.900 0.910 330,000 297,060 0.9002 0.531 0.519 0.531 0.525 0.531 566,042 0.5248 1.11%
2005-11-01 0 0.900 0.890 0.900 0.890 0.900 362,000 324,820 0.8973 0.525 0.519 0.525 0.519 0.525 620,930 0.5231 1.12%
2005-10-31 0 0.890 0.870 0.890 0.860 0.890 236,000 205,940 0.8726 0.519 0.507 0.519 0.501 0.519 404,805 0.5087 1.14%
2005-10-28 0 0.880 0.860 0.880 0.870 0.880 454,000 395,440 0.8710 0.513 0.501 0.513 0.507 0.513 778,736 0.5078 1.15%
2005-10-27 0 0.870 0.860 0.880 0.860 0.880 582,000 505,940 0.8693 0.507 0.501 0.513 0.501 0.513 998,291 0.5068 -1.14%
2005-10-26 0 0.880 0.880 0.890 0.870 0.890 459,000 404,200 0.8806 0.513 0.513 0.519 0.507 0.519 787,312 0.5134 -1.12%
2005-10-25 0 0.890 0.880 0.900 0.890 0.910 1,026,000 923,880 0.9005 0.519 0.513 0.525 0.519 0.531 1,759,875 0.5250 -1.11%
2005-10-24 0 0.900 0.890 0.900 0.880 0.910 618,000 553,880 0.8962 0.525 0.519 0.525 0.513 0.531 1,060,041 0.5225 -1.10%
2005-10-21 0 0.910 0.900 0.910 0.900 0.920 618,000 559,920 0.9060 0.531 0.525 0.531 0.525 0.536 1,060,041 0.5282 0.00%
2005-10-20 0 0.910 0.910 0.920 0.910 0.930 808,000 739,180 0.9148 0.531 0.531 0.536 0.531 0.542 1,385,944 0.5333 0.00%
2005-10-19 0 0.910 0.910 0.920 0.900 0.920 600,000 548,120 0.9135 0.531 0.531 0.536 0.525 0.536 1,029,166 0.5326 -2.15%
2005-10-18 0 0.930 0.930 0.940 0.920 0.930 428,000 395,660 0.9244 0.542 0.542 0.548 0.536 0.542 734,139 0.5389 0.00%
2005-10-17 0 0.930 0.920 0.940 0.920 0.950 458,000 428,920 0.9365 0.542 0.536 0.548 0.536 0.554 785,597 0.5460 0.00%
2005-10-14 0 0.930 0.920 0.940 0.920 0.940 1,094,000 1,014,560 0.9274 0.542 0.536 0.548 0.536 0.548 1,876,514 0.5407 -1.06%
2005-10-13 0 0.940 0.940 0.950 0.930 0.940 496,000 465,260 0.9380 0.548 0.548 0.554 0.542 0.548 850,778 0.5469 -1.05%
2005-10-12 0 0.950 0.940 0.950 0.950 0.950 810,000 769,500 0.9500 0.554 0.548 0.554 0.554 0.554 1,389,375 0.5538 -1.04%
2005-10-10 0 0.960 0.960 0.970 0.960 0.970 414,000 397,540 0.9602 0.560 0.560 0.566 0.560 0.566 710,125 0.5598 1.05%
2005-10-07 0 0.950 0.950 0.970 0.950 0.960 1,032,000 984,700 0.9542 0.554 0.554 0.566 0.554 0.560 1,770,166 0.5563 -1.04%
2005-10-06 0 0.960 0.960 0.970 0.950 0.960 996,000 950,060 0.9539 0.560 0.560 0.566 0.554 0.560 1,708,416 0.5561 -2.04%
2005-10-05 0 0.980 0.960 0.980 0.970 0.990 758,000 741,340 0.9780 0.571 0.560 0.571 0.566 0.577 1,300,180 0.5702 -0.51%
2005-10-04 0 1.000 0.990 1.000 0.990 1.000 792,000 791,500 0.9994 0.574 0.569 0.574 0.569 0.574 1,379,188 0.5739 0.00%
2005-10-03 0 1.000 1.000 1.010 0.980 1.000 118,000 117,840 0.9986 0.574 0.574 0.580 0.563 0.574 205,485 0.5735 0.00%
2005-09-30 0 1.000 0.990 1.000 0.990 1.000 398,000 395,120 0.9928 0.574 0.569 0.574 0.569 0.574 693,077 0.5701 1.01%
2005-09-29 0 0.990 0.990 1.000 0.990 1.000 346,000 342,560 0.9901 0.569 0.569 0.574 0.569 0.574 602,524 0.5685 0.00%
2005-09-28 0 0.990 0.980 0.990 0.980 0.990 440,000 432,400 0.9827 0.569 0.563 0.569 0.563 0.569 766,215 0.5643 0.00%
2005-09-27 0 0.990 0.980 0.990 0.980 1.000 1,060,000 1,044,420 0.9853 0.569 0.563 0.569 0.563 0.574 1,845,882 0.5658 0.00%
2005-09-26 0 0.990 0.980 0.990 0.990 0.990 490,000 485,100 0.9900 0.569 0.563 0.569 0.569 0.569 853,285 0.5685 0.00%
2005-09-23 0 0.990 0.990 1.000 0.990 0.990 438,000 433,620 0.9900 0.569 0.569 0.574 0.569 0.569 762,733 0.5685 -1.00%
2005-09-22 0 1.000 0.990 1.000 0.980 1.000 548,000 546,220 0.9968 0.574 0.569 0.574 0.563 0.574 954,286 0.5724 0.00%
2005-09-21 0 1.000 1.000 1.010 1.000 1.010 180,000 180,560 1.0031 0.574 0.574 0.580 0.574 0.580 313,452 0.5760 0.00%
2005-09-20 0 1.000 0.990 1.010 0.990 1.000 404,000 401,720 0.9944 0.574 0.569 0.580 0.569 0.574 703,525 0.5710 1.01%
2005-09-16 0 0.990 0.990 1.000 0.990 1.000 666,000 663,640 0.9965 0.569 0.569 0.574 0.569 0.574 1,159,771 0.5722 -1.00%
2005-09-15 0 1.000 1.000 1.010 1.000 1.010 480,000 480,400 1.0008 0.574 0.574 0.580 0.574 0.580 835,871 0.5747 -1.96%
2005-09-14 0 1.020 1.000 1.020 1.000 1.020 640,000 642,860 1.0045 0.586 0.574 0.586 0.574 0.586 1,114,495 0.5768 2.00%
2005-09-13 0 1.000 1.000 1.010 1.000 1.010 260,000 262,500 1.0096 0.574 0.574 0.580 0.574 0.580 452,764 0.5798 -0.99%
2005-09-12 0 1.010 1.010 1.020 1.010 1.030 268,000 271,220 1.0120 0.580 0.580 0.586 0.580 0.591 466,695 0.5812 0.00%
2005-09-09 0 1.010 1.000 1.010 0.990 1.010 1,044,276 1,046,139 1.0018 0.580 0.574 0.580 0.569 0.580 1,818,501 0.5753 0.00%
2005-09-08 0 1.010 1.010 1.020 1.010 1.020 326,000 329,760 1.0115 0.580 0.580 0.586 0.580 0.586 567,696 0.5809 -0.98%
2005-09-07 0 1.020 1.020 1.030 1.000 1.030 1,202,000 1,228,940 1.0224 0.586 0.586 0.591 0.574 0.591 2,093,161 0.5871 0.99%
2005-09-06 0 1.010 1.000 1.010 1.000 1.020 552,000 559,480 1.0136 0.580 0.574 0.580 0.574 0.586 961,252 0.5820 0.00%
2005-09-05 0 1.010 1.010 1.020 1.010 1.020 400,000 404,300 1.0108 0.580 0.580 0.586 0.580 0.586 696,559 0.5804 -0.98%
2005-09-02 0 1.020 1.010 1.020 1.010 1.020 434,000 441,380 1.0170 0.586 0.580 0.586 0.580 0.586 755,767 0.5840 0.99%
2005-09-01 0 1.010 1.010 1.020 1.010 1.020 744,000 758,220 1.0191 0.580 0.580 0.586 0.580 0.586 1,295,600 0.5852 0.00%
2005-08-31 0 1.010 1.010 1.020 1.000 1.020 540,000 548,080 1.0150 0.580 0.580 0.586 0.574 0.586 940,355 0.5828 -1.94%
2005-08-30 0 1.030 1.020 1.030 1.000 1.030 564,000 574,460 1.0185 0.591 0.586 0.591 0.574 0.591 982,149 0.5849 3.00%
2005-08-29 0 1.000 1.000 1.010 0.990 1.020 498,000 500,900 1.0058 0.574 0.574 0.580 0.569 0.586 867,216 0.5776 -0.99%
2005-08-26 0 1.010 1.010 1.020 1.000 1.020 292,000 294,940 1.0101 0.580 0.580 0.586 0.574 0.586 508,488 0.5800 0.00%
2005-08-25 0 1.010 1.000 1.010 1.000 1.010 474,000 474,560 1.0012 0.580 0.574 0.580 0.574 0.580 825,423 0.5749 1.00%
2005-08-24 0 1.000 1.000 1.010 1.000 1.010 314,000 316,980 1.0095 0.574 0.574 0.580 0.574 0.580 546,799 0.5797 -1.96%
2005-08-23 0 1.020 1.010 1.020 1.010 1.030 846,000 862,940 1.0200 0.586 0.580 0.586 0.580 0.591 1,473,223 0.5857 0.00%
2005-08-22 0 1.020 1.020 1.030 1.010 1.030 564,000 575,380 1.0202 0.586 0.586 0.591 0.580 0.591 982,149 0.5858 -0.97%
2005-08-19 0 1.030 1.010 1.030 1.010 1.030 942,000 963,040 1.0223 0.591 0.580 0.591 0.580 0.591 1,640,397 0.5871 0.00%
2005-08-18 0 1.030 1.020 1.040 1.030 1.070 1,516,000 1,590,320 1.0490 0.591 0.586 0.597 0.591 0.614 2,639,960 0.6024 -2.83%
2005-08-17 0 1.060 1.050 1.060 1.040 1.060 478,000 503,440 1.0532 0.609 0.603 0.609 0.597 0.609 832,388 0.6048 0.95%
2005-08-16 0 1.050 1.050 1.060 1.030 1.060 1,448,000 1,522,260 1.0513 0.603 0.603 0.609 0.591 0.609 2,521,545 0.6037 0.00%
2005-08-15 0 1.050 1.040 1.050 1.030 1.050 468,000 487,320 1.0413 0.603 0.597 0.603 0.591 0.603 814,974 0.5980 0.00%
2005-08-12 0 1.050 1.030 1.050 1.030 1.050 438,000 456,400 1.0420 0.603 0.591 0.603 0.591 0.603 762,733 0.5984 0.96%
2005-08-11 0 1.040 1.040 1.050 1.020 1.040 1,062,000 1,096,080 1.0321 0.597 0.597 0.603 0.586 0.597 1,849,365 0.5927 0.00%
2005-08-10 0 1.040 1.040 1.050 1.040 1.050 834,000 871,460 1.0449 0.597 0.597 0.603 0.597 0.603 1,452,326 0.6000 0.97%
2005-08-09 0 1.030 1.030 1.050 1.030 1.070 2,222,000 2,339,720 1.0530 0.591 0.591 0.603 0.591 0.614 3,869,387 0.6047 -2.83%
2005-08-08 0 1.060 1.060 1.070 1.050 1.080 1,974,000 2,098,660 1.0632 0.609 0.609 0.614 0.603 0.620 3,437,520 0.6105 -2.75%
2005-08-05 0 1.090 1.080 1.090 1.040 1.120 9,400,000 10,189,780 1.0840 0.626 0.620 0.626 0.597 0.643 16,369,145 0.6225 3.81%
2005-08-04 0 1.050 1.050 1.060 1.020 1.070 6,184,000 6,510,920 1.0529 0.603 0.603 0.609 0.586 0.614 10,768,808 0.6046 5.00%
2005-08-03 0 1.000 0.990 1.010 0.990 1.020 1,544,000 1,552,620 1.0056 0.574 0.569 0.580 0.569 0.586 2,688,719 0.5775 -1.96%
2005-08-02 0 1.020 1.010 1.020 1.000 1.020 542,000 546,980 1.0092 0.586 0.580 0.586 0.574 0.586 943,838 0.5795 2.00%
2005-08-01 0 1.000 1.000 1.020 1.000 1.020 796,000 806,360 1.0130 0.574 0.574 0.586 0.574 0.586 1,386,153 0.5817 -0.99%
2005-07-29 0 1.010 1.010 1.020 1.000 1.040 3,104,000 3,177,880 1.0238 0.580 0.580 0.586 0.574 0.597 5,405,301 0.5879 1.00%
2005-07-28 0 1.000 0.990 1.000 0.980 1.000 506,000 499,480 0.9871 0.574 0.569 0.574 0.563 0.574 881,148 0.5669 1.01%
2005-07-27 0 0.990 0.990 1.000 0.980 0.990 184,000 181,480 0.9863 0.569 0.569 0.574 0.563 0.569 320,417 0.5664 1.02%
2005-07-26 0 0.980 0.980 1.000 0.980 0.990 568,000 558,040 0.9825 0.563 0.563 0.574 0.563 0.569 989,114 0.5642 -1.01%
2005-07-25 0 0.990 0.990 1.000 0.990 1.000 270,000 268,500 0.9944 0.569 0.569 0.574 0.569 0.574 470,178 0.5711 -1.00%
2005-07-22 0 1.000 0.990 1.000 1.000 1.010 1,144,000 1,146,600 1.0023 0.574 0.569 0.574 0.574 0.580 1,992,160 0.5756 0.00%
2005-07-21 0 1.000 1.000 1.010 0.990 1.020 894,000 894,240 1.0003 0.574 0.574 0.580 0.569 0.586 1,556,810 0.5744 -0.99%
2005-07-20 0 1.010 1.000 1.010 1.000 1.030 830,000 840,720 1.0129 0.580 0.574 0.580 0.574 0.591 1,445,361 0.5817 -0.98%
2005-07-19 0 1.020 0.990 1.020 0.980 1.020 1,418,000 1,416,800 0.9992 0.586 0.569 0.586 0.563 0.586 2,469,303 0.5738 3.03%
2005-07-18 0 0.990 0.980 0.990 0.980 1.000 1,350,000 1,331,860 0.9866 0.569 0.563 0.569 0.563 0.574 2,350,888 0.5665 -1.98%
2005-07-15 0 1.010 1.000 1.010 0.990 1.010 416,000 413,520 0.9940 0.580 0.574 0.580 0.569 0.580 724,422 0.5708 1.00%
2005-07-14 0 1.000 1.000 1.010 0.980 1.000 646,000 642,860 0.9951 0.574 0.574 0.580 0.563 0.574 1,124,943 0.5715 1.01%
2005-07-13 0 0.990 0.980 0.990 0.990 0.990 310,000 306,900 0.9900 0.569 0.563 0.569 0.569 0.569 539,834 0.5685 0.00%
2005-07-12 0 0.990 0.980 1.000 0.980 1.000 252,000 250,640 0.9946 0.569 0.563 0.574 0.563 0.574 438,832 0.5712 -1.00%
2005-07-11 0 1.000 0.990 1.000 0.970 1.000 1,206,000 1,195,300 0.9911 0.574 0.569 0.574 0.557 0.574 2,100,126 0.5692 3.09%
2005-07-08 0 0.970 0.960 0.970 0.900 0.980 1,620,000 1,565,880 0.9666 0.557 0.551 0.557 0.517 0.563 2,821,065 0.5551 2.11%
2005-07-07 0 0.950 0.950 0.970 0.930 1.020 2,476,000 2,414,500 0.9752 0.546 0.546 0.557 0.534 0.586 4,311,702 0.5600 -6.86%
2005-07-06 0 1.020 1.010 1.020 1.010 1.040 374,000 382,620 1.0230 0.586 0.580 0.586 0.580 0.597 651,283 0.5875 0.00%
2005-07-05 0 1.020 1.010 1.020 1.010 1.030 594,000 605,020 1.0186 0.586 0.580 0.586 0.580 0.591 1,034,391 0.5849 -0.97%
2005-07-04 0 1.030 1.040 1.050 1.020 1.040 292,000 300,420 1.0288 0.591 0.597 0.603 0.586 0.597 508,488 0.5908 0.00%
2005-06-30 0 1.030 1.030 1.040 1.030 1.040 418,000 434,700 1.0400 0.591 0.591 0.597 0.591 0.597 727,905 0.5972 -0.96%
2005-06-29 0 1.040 1.040 1.050 1.040 1.050 1,184,000 1,236,660 1.0445 0.597 0.597 0.603 0.597 0.603 2,061,816 0.5998 -0.95%
2005-06-28 0 1.050 1.040 1.050 1.040 1.060 706,000 739,280 1.0471 0.603 0.597 0.603 0.597 0.609 1,229,427 0.6013 0.96%
2005-06-27 0 1.040 1.040 1.060 1.040 1.060 782,000 817,240 1.0451 0.597 0.597 0.609 0.597 0.609 1,361,774 0.6001 -0.95%
2005-06-24 0 1.050 1.040 1.060 1.030 1.070 670,000 700,080 1.0449 0.603 0.597 0.609 0.591 0.614 1,166,737 0.6000 0.96%
2005-06-23 0 1.040 1.040 1.050 1.030 1.070 1,006,000 1,054,500 1.0482 0.597 0.597 0.603 0.591 0.614 1,751,847 0.6019 -1.89%
2005-06-22 1 - - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2005-06-20 0 1.060 1.060 1.080 1.060 1.070 1,070,000 1,137,840 1.0634 0.609 0.609 0.620 0.609 0.614 1,863,296 0.6107 0.00%
2005-06-17 0 1.060 1.060 1.070 1.050 1.070 848,000 900,800 1.0623 0.609 0.609 0.614 0.603 0.614 1,476,706 0.6100 0.00%
2005-06-16 0 1.060 1.050 1.070 1.060 1.060 366,000 387,960 1.0600 0.609 0.603 0.614 0.609 0.609 637,352 0.6087 0.00%
2005-06-15 0 1.060 1.050 1.060 1.050 1.070 652,000 691,220 1.0602 0.609 0.603 0.609 0.603 0.614 1,135,392 0.6088 -0.93%
2005-06-14 0 1.070 1.060 1.070 1.060 1.070 458,000 488,920 1.0675 0.614 0.609 0.614 0.609 0.614 797,560 0.6130 0.00%
2005-06-13 0 1.070 1.060 1.080 1.060 1.080 754,000 806,440 1.0695 0.614 0.609 0.620 0.609 0.620 1,313,014 0.6142 0.00%
2005-06-10 0 1.070 1.070 1.080 1.060 1.070 800,000 855,800 1.0698 0.614 0.614 0.620 0.609 0.614 1,393,119 0.6143 0.00%
2005-06-09 0 1.070 1.070 1.090 1.070 1.100 1,202,000 1,300,700 1.0821 0.614 0.614 0.626 0.614 0.632 2,093,161 0.6214 -2.73%
2005-06-08 0 1.100 1.090 1.100 1.040 1.120 5,308,000 5,773,780 1.0878 0.632 0.626 0.632 0.597 0.643 9,243,343 0.6246 4.76%
2005-06-07 0 1.050 1.050 1.060 1.050 1.080 1,196,000 1,270,860 1.0626 0.603 0.603 0.609 0.603 0.620 2,082,712 0.6102 -1.87%
2005-06-06 0 1.070 1.070 1.080 1.070 1.090 218,000 234,400 1.0752 0.614 0.614 0.620 0.614 0.626 379,625 0.6175 -1.83%
2005-06-03 0 1.090 1.080 1.090 1.060 1.090 416,800 446,996 1.0724 0.626 0.620 0.626 0.609 0.626 725,815 0.6159 2.83%
2005-06-02 0 1.060 1.060 1.080 1.060 1.060 90,000 95,700 1.0633 0.609 0.609 0.620 0.609 0.609 156,726 0.6106 -0.93%
2005-06-01 0 1.070 1.060 1.070 1.070 1.090 490,852 526,829 1.0733 0.614 0.609 0.614 0.614 0.626 854,769 0.6163 0.00%
2005-05-31 0 1.100 1.100 1.110 1.100 1.110 510,000 562,700 1.1033 0.614 0.614 0.620 0.614 0.620 913,014 0.6163 0.00%
2005-05-30 0 1.100 1.100 1.110 1.100 1.110 528,000 584,800 1.1076 0.614 0.614 0.620 0.614 0.620 945,238 0.6187 -0.90%
2005-05-27 0 1.110 1.090 1.100 1.090 1.110 745,000 819,790 1.1004 0.620 0.609 0.614 0.609 0.620 1,333,716 0.6147 1.83%
2005-05-26 0 1.090 1.080 1.090 1.080 1.090 588,000 640,740 1.0897 0.609 0.603 0.609 0.603 0.609 1,052,651 0.6087 0.00%
2005-05-25 0 1.090 1.080 1.090 1.080 1.090 384,000 418,040 1.0886 0.609 0.603 0.609 0.603 0.609 687,446 0.6081 0.00%
2005-05-24 0 1.090 1.090 1.100 1.080 1.090 480,000 521,780 1.0870 0.609 0.609 0.614 0.603 0.609 859,307 0.6072 0.00%
2005-05-23 0 1.090 1.080 1.090 1.080 1.090 326,000 355,000 1.0890 0.609 0.603 0.609 0.603 0.609 583,613 0.6083 -0.91%
2005-05-20 0 1.100 1.090 1.100 1.080 1.100 450,000 490,300 1.0896 0.614 0.609 0.614 0.603 0.614 805,600 0.6086 0.92%
2005-05-19 0 1.090 1.080 1.100 1.080 1.090 1,436,000 1,557,420 1.0846 0.609 0.603 0.614 0.603 0.609 2,570,760 0.6058 -0.91%
2005-05-18 0 1.100 1.090 1.100 1.070 1.110 6,666,000 7,271,660 1.0909 0.614 0.609 0.614 0.598 0.620 11,933,624 0.6093 2.80%
2005-05-17 0 1.070 1.070 1.080 1.060 1.080 768,000 823,620 1.0724 0.598 0.598 0.603 0.592 0.603 1,374,891 0.5990 -0.93%
2005-05-13 0 1.080 1.070 1.090 1.070 1.100 1,566,000 1,698,940 1.0849 0.603 0.598 0.609 0.598 0.614 2,803,489 0.6060 -1.82%
2005-05-12 0 1.100 1.090 1.100 1.090 1.110 1,766,000 1,945,220 1.1015 0.614 0.609 0.614 0.609 0.620 3,161,533 0.6153 -0.90%
2005-05-11 0 1.110 1.110 1.120 1.110 1.120 886,000 986,940 1.1139 0.620 0.620 0.626 0.620 0.626 1,586,137 0.6222 -1.77%
2005-05-10 0 1.130 1.120 1.130 1.120 1.130 620,000 698,100 1.1260 0.631 0.626 0.631 0.626 0.631 1,109,938 0.6290 0.00%
2005-05-09 0 1.130 1.120 1.140 1.120 1.140 480,000 543,740 1.1328 0.631 0.626 0.637 0.626 0.637 859,307 0.6328 0.00%
2005-05-06 0 1.130 1.130 1.140 1.110 1.150 1,180,000 1,338,380 1.1342 0.631 0.631 0.637 0.620 0.642 2,112,463 0.6336 0.89%
2005-05-05 0 1.120 1.120 1.130 1.110 1.140 1,918,000 2,153,540 1.1228 0.626 0.626 0.631 0.620 0.637 3,433,647 0.6272 -0.88%
2005-05-04 0 1.130 1.120 1.130 1.110 1.130 586,000 659,180 1.1249 0.631 0.626 0.631 0.620 0.631 1,049,070 0.6283 1.80%
2005-05-03 0 1.110 1.110 1.120 1.110 1.130 874,000 974,480 1.1150 0.620 0.620 0.626 0.620 0.631 1,564,655 0.6228 0.00%
2005-04-29 0 1.110 1.110 1.120 1.100 1.120 650,000 725,820 1.1166 0.620 0.620 0.626 0.614 0.626 1,163,645 0.6237 -1.77%
2005-04-28 0 1.130 1.120 1.130 1.120 1.140 728,000 822,640 1.1300 0.631 0.626 0.631 0.626 0.637 1,303,282 0.6312 -0.88%
2005-04-27 0 1.140 1.130 1.140 1.130 1.140 508,000 578,140 1.1381 0.637 0.631 0.637 0.631 0.637 909,433 0.6357 0.88%
2005-04-26 0 1.130 1.130 1.140 1.120 1.150 584,000 663,420 1.1360 0.631 0.631 0.637 0.626 0.642 1,045,490 0.6346 0.00%
2005-04-25 0 1.130 1.130 1.140 1.130 1.150 458,000 520,680 1.1369 0.631 0.631 0.637 0.631 0.642 819,922 0.6350 -2.59%
2005-04-22 0 1.160 1.140 1.160 1.140 1.160 1,534,000 1,760,880 1.1479 0.648 0.637 0.648 0.637 0.648 2,746,202 0.6412 2.65%
2005-04-21 0 1.130 1.120 1.130 1.100 1.130 3,022,000 3,359,080 1.1115 0.631 0.626 0.631 0.614 0.631 5,410,053 0.6209 -2.59%
2005-04-20 0 1.160 1.160 1.180 1.160 1.200 1,400,000 1,637,640 1.1697 0.648 0.648 0.659 0.648 0.670 2,506,312 0.6534 -3.33%
2005-04-19 0 1.200 1.190 1.200 1.180 1.220 526,000 626,100 1.1903 0.670 0.665 0.670 0.659 0.681 941,657 0.6649 3.45%
2005-04-18 0 1.160 1.160 1.170 1.160 1.180 810,000 946,200 1.1681 0.648 0.648 0.654 0.648 0.659 1,450,080 0.6525 -2.52%
2005-04-15 0 1.190 1.190 1.200 1.190 1.190 390,000 464,100 1.1900 0.665 0.665 0.670 0.665 0.665 698,187 0.6647 -0.83%
2005-04-14 0 1.200 1.200 1.210 1.200 1.210 644,000 776,660 1.2060 0.670 0.670 0.676 0.670 0.676 1,152,903 0.6737 -1.64%
2005-04-13 0 1.220 1.220 1.230 1.210 1.220 582,000 709,040 1.2183 0.681 0.681 0.687 0.676 0.681 1,041,910 0.6805 0.83%
2005-04-12 0 1.210 1.210 1.220 1.210 1.250 2,418,000 2,963,820 1.2257 0.676 0.676 0.681 0.676 0.698 4,328,758 0.6847 -1.63%
2005-04-11 0 1.230 1.230 1.240 1.200 1.270 10,620,000 13,141,100 1.2374 0.687 0.687 0.693 0.670 0.709 19,012,165 0.6912 3.36%
2005-04-08 0 1.190 1.180 1.190 1.160 1.210 3,800,000 4,508,860 1.1865 0.665 0.659 0.665 0.648 0.676 6,802,846 0.6628 2.59%
2005-04-07 0 1.160 1.140 1.160 1.140 1.170 1,234,000 1,419,400 1.1502 0.648 0.637 0.648 0.637 0.654 2,209,135 0.6425 2.65%
2005-04-06 0 1.130 1.130 1.150 1.130 1.150 814,000 930,660 1.1433 0.631 0.631 0.642 0.631 0.642 1,457,241 0.6386 -0.88%
2005-04-04 0 1.140 1.130 1.140 1.120 1.140 470,000 531,800 1.1315 0.637 0.631 0.637 0.626 0.637 841,405 0.6320 0.88%
2005-04-01 0 1.130 1.130 1.140 1.130 1.140 905,990 1,027,789 1.1344 0.631 0.631 0.637 0.631 0.637 1,621,924 0.6337 -1.74%
2005-03-31 0 1.150 1.150 1.160 1.140 1.160 896,000 1,030,160 1.1497 0.642 0.642 0.648 0.637 0.648 1,604,040 0.6422 1.77%
2005-03-30 0 1.130 1.130 1.140 1.130 1.140 788,000 895,060 1.1359 0.631 0.631 0.637 0.631 0.637 1,410,695 0.6345 -0.88%
2005-03-29 0 1.140 1.140 1.150 1.140 1.160 460,000 528,160 1.1482 0.637 0.637 0.642 0.637 0.648 823,502 0.6414 -1.72%
2005-03-24 0 1.160 1.150 1.160 1.140 1.160 1,384,000 1,592,320 1.1505 0.648 0.642 0.648 0.637 0.648 2,477,668 0.6427 0.87%
2005-03-23 0 1.150 1.150 1.160 1.150 1.160 1,230,000 1,422,800 1.1567 0.642 0.642 0.648 0.642 0.648 2,201,974 0.6461 -1.71%
2005-03-22 0 1.170 1.170 1.180 1.160 1.180 1,066,000 1,246,280 1.1691 0.654 0.654 0.659 0.648 0.659 1,908,377 0.6531 -0.85%
2005-03-21 0 1.180 1.180 1.190 1.180 1.210 1,000,000 1,195,680 1.1957 0.659 0.659 0.665 0.659 0.676 1,790,223 0.6679 -1.67%
2005-03-18 0 1.200 1.200 1.210 1.200 1.230 2,868,000 3,472,100 1.2106 0.670 0.670 0.676 0.670 0.687 5,134,359 0.6762 0.00%
2005-03-17 0 1.200 1.190 1.200 1.190 1.210 970,000 1,163,360 1.1993 0.670 0.665 0.670 0.665 0.676 1,736,516 0.6699 -0.83%
2005-03-16 0 1.210 1.200 1.210 1.180 1.220 972,000 1,162,440 1.1959 0.676 0.670 0.676 0.659 0.681 1,740,096 0.6680 1.68%
2005-03-15 0 1.190 1.180 1.200 1.190 1.210 1,784,000 2,128,480 1.1931 0.665 0.659 0.670 0.665 0.676 3,193,757 0.6665 -1.65%
2005-03-14 0 1.210 1.210 1.220 1.210 1.220 1,210,000 1,471,060 1.2158 0.676 0.676 0.681 0.676 0.681 2,166,169 0.6791 -1.63%
2005-03-11 0 1.230 1.230 1.240 1.220 1.230 2,040,000 2,505,620 1.2282 0.687 0.687 0.693 0.681 0.687 3,652,054 0.6861 0.82%
2005-03-10 0 1.220 1.210 1.220 1.210 1.230 1,166,000 1,422,340 1.2198 0.681 0.676 0.681 0.676 0.687 2,087,400 0.6814 -0.81%
2005-03-09 0 1.230 1.230 1.240 1.210 1.250 3,860,000 4,753,060 1.2314 0.687 0.687 0.693 0.676 0.698 6,910,259 0.6878 0.00%
2005-03-08 0 1.230 1.220 1.230 1.190 1.230 2,616,000 3,192,300 1.2203 0.687 0.681 0.687 0.665 0.687 4,683,222 0.6816 3.36%
2005-03-07 0 1.190 1.180 1.200 1.180 1.210 1,280,000 1,535,240 1.1994 0.665 0.659 0.670 0.659 0.676 2,291,485 0.6700 -1.65%
2005-03-04 0 1.210 1.200 1.220 1.190 1.230 2,460,000 2,964,980 1.2053 0.676 0.670 0.681 0.665 0.687 4,403,948 0.6733 -0.82%
2005-03-03 0 1.220 1.220 1.230 1.200 1.230 1,708,000 2,088,320 1.2227 0.681 0.681 0.687 0.670 0.687 3,057,700 0.6830 0.83%
2005-03-02 0 1.210 1.200 1.210 1.200 1.250 3,780,000 4,604,340 1.2181 0.676 0.670 0.676 0.670 0.698 6,767,042 0.6804 -3.20%
2005-03-01 0 1.250 1.250 1.260 1.240 1.260 1,828,000 2,289,440 1.2524 0.698 0.698 0.704 0.693 0.704 3,272,527 0.6996 -1.57%
2005-02-28 0 1.270 1.260 1.270 1.260 1.290 1,460,000 1,859,120 1.2734 0.709 0.704 0.709 0.704 0.721 2,613,725 0.7113 0.00%
2005-02-25 0 1.270 1.260 1.270 1.250 1.290 2,454,000 3,116,700 1.2700 0.709 0.704 0.709 0.698 0.721 4,393,206 0.7094 0.00%
2005-02-24 0 1.270 1.270 1.280 1.240 1.300 5,974,000 7,603,980 1.2728 0.709 0.709 0.715 0.693 0.726 10,694,790 0.7110 2.42%
2005-02-23 0 1.240 1.230 1.240 1.220 1.250 1,630,814 2,020,735 1.2391 0.693 0.687 0.693 0.681 0.698 2,919,520 0.6921 0.00%
2005-02-22 0 1.240 1.240 1.250 1.240 1.280 2,904,000 3,643,800 1.2548 0.693 0.693 0.698 0.693 0.715 5,198,807 0.7009 -1.59%
2005-02-21 0 1.260 1.260 1.270 1.250 1.300 5,322,000 6,757,580 1.2697 0.704 0.704 0.709 0.698 0.726 9,527,565 0.7093 -2.33%
2005-02-18 0 1.290 1.280 1.290 1.270 1.340 18,236,294 23,780,639 1.3040 0.721 0.715 0.721 0.709 0.749 32,647,027 0.7284 -3.01%
2005-02-17 0 1.330 1.330 1.340 1.220 1.370 21,256,000 27,954,500 1.3151 0.743 0.743 0.749 0.681 0.765 38,052,973 0.7346 9.02%
2005-02-16 0 1.220 1.210 1.220 1.200 1.230 2,026,305 2,467,260 1.2176 0.681 0.676 0.681 0.670 0.687 3,627,537 0.6801 0.83%
2005-02-15 0 1.210 1.210 1.220 1.190 1.240 1,606,000 1,944,000 1.2105 0.676 0.676 0.681 0.665 0.693 2,875,098 0.6762 -1.63%
2005-02-14 0 1.230 1.220 1.230 1.210 1.240 2,560,000 3,130,620 1.2229 0.687 0.681 0.687 0.676 0.693 4,582,970 0.6831 0.00%
2005-02-08 0 1.230 1.220 1.230 1.190 1.230 5,138,000 6,230,200 1.2126 0.687 0.681 0.687 0.665 0.687 9,198,164 0.6773 4.24%
2005-02-07 0 1.180 1.180 1.190 1.180 1.210 5,828,000 6,970,420 1.1960 0.659 0.659 0.665 0.659 0.676 10,433,418 0.6681 0.85%
2005-02-04 0 1.170 1.170 1.180 1.160 1.180 1,322,000 1,546,140 1.1695 0.654 0.654 0.659 0.648 0.659 2,366,674 0.6533 0.86%
2005-02-03 0 1.160 1.160 1.170 1.140 1.170 2,888,000 3,353,260 1.1611 0.648 0.648 0.654 0.637 0.654 5,170,163 0.6486 0.00%
2005-02-02 0 1.160 1.160 1.170 1.130 1.180 4,486,000 5,165,360 1.1514 0.648 0.648 0.654 0.631 0.659 8,030,939 0.6432 0.87%
2005-02-01 0 1.150 1.150 1.160 1.130 1.250 10,792,252 12,733,314 1.1799 0.642 0.642 0.648 0.631 0.698 19,320,534 0.6591 -7.26%
2005-01-31 0 1.240 1.230 1.240 1.240 1.300 5,802,000 7,279,900 1.2547 0.693 0.687 0.693 0.693 0.726 10,386,872 0.7009 -4.62%
2005-01-28 0 1.300 1.290 1.300 1.250 1.330 10,858,000 14,100,620 1.2986 0.726 0.721 0.726 0.698 0.743 19,438,238 0.7254 -3.70%
2005-01-27 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2005-01-21 0 1.350 1.340 1.350 1.330 1.390 9,760,000 13,362,820 1.3691 0.754 0.749 0.754 0.743 0.776 17,472,573 0.7648 0.00%
2005-01-20 0 1.350 1.340 1.350 1.300 1.420 35,284,000 48,612,300 1.3777 0.754 0.749 0.754 0.726 0.793 63,166,216 0.7696 2.27%
2005-01-19 0 1.320 1.310 1.320 1.290 1.330 6,610,400 8,658,900 1.3099 0.737 0.732 0.737 0.721 0.743 11,834,088 0.7317 1.54%
2005-01-18 0 1.300 1.290 1.300 1.260 1.330 4,508,000 5,862,880 1.3006 0.726 0.721 0.726 0.704 0.743 8,070,324 0.7265 1.56%
2005-01-17 0 1.280 1.270 1.280 1.270 1.310 2,682,000 3,448,820 1.2859 0.715 0.709 0.715 0.709 0.732 4,801,377 0.7183 -0.78%
2005-01-14 0 1.290 1.290 1.300 1.270 1.350 9,118,000 11,869,720 1.3018 0.721 0.721 0.726 0.709 0.754 16,323,250 0.7272 -2.27%
2005-01-13 0 1.320 1.310 1.330 1.260 1.390 18,322,000 24,392,220 1.3313 0.737 0.732 0.743 0.704 0.776 32,800,460 0.7437 2.33%
2005-01-12 0 1.290 1.290 1.300 1.160 1.300 15,960,000 19,594,300 1.2277 0.721 0.721 0.726 0.648 0.726 28,571,954 0.6858 3.20%
2005-01-11 0 1.250 1.250 1.270 1.240 1.450 18,648,000 24,935,040 1.3371 0.698 0.698 0.709 0.693 0.810 33,384,072 0.7469 -11.97%
2005-01-10 0 1.420 1.420 1.430 1.380 1.470 14,156,000 20,147,400 1.4232 0.793 0.793 0.799 0.771 0.821 25,342,392 0.7950 -1.39%
2005-01-07 0 1.440 1.430 1.440 1.350 1.660 55,716,000 83,206,060 1.4934 0.804 0.799 0.804 0.754 0.927 99,744,046 0.8342 -11.66%
2005-01-06 0 1.630 1.620 1.630 1.580 1.700 48,866,000 80,533,240 1.6480 0.911 0.905 0.911 0.883 0.950 87,481,021 0.9206 2.52%
2005-01-05 0 1.590 1.570 1.580 1.570 1.790 66,680,000 112,635,080 1.6892 0.888 0.877 0.883 0.877 1.000 119,372,047 0.9436 -10.17%
2005-01-04 0 1.770 1.770 1.780 1.590 1.790 88,104,000 149,372,480 1.6954 0.989 0.989 0.994 0.888 1.000 157,725,777 0.9470 5.99%
2005-01-03 0 1.670 1.670 1.680 1.610 1.730 56,010,000 93,765,460 1.6741 0.933 0.933 0.938 0.899 0.966 100,270,371 0.9351 1.21%
2004-12-31 0 1.650 1.630 1.640 1.470 1.700 59,754,000 95,424,780 1.5970 0.922 0.911 0.916 0.821 0.950 106,972,965 0.8920 11.49%
2004-12-30 0 1.480 1.480 1.490 1.420 1.580 63,888,000 97,455,080 1.5254 0.827 0.827 0.832 0.793 0.883 114,373,745 0.8521 3.50%
2004-12-29 0 1.430 1.430 1.440 1.410 1.480 13,571,000 19,549,260 1.4405 0.799 0.799 0.804 0.788 0.827 24,295,112 0.8047 -1.38%
2004-12-28 0 1.450 1.450 1.460 1.380 1.520 32,664,000 47,976,900 1.4688 0.810 0.810 0.816 0.771 0.849 58,475,833 0.8205 2.11%
2004-12-24 0 1.420 1.420 1.430 1.400 1.490 29,122,000 41,844,280 1.4369 0.793 0.793 0.799 0.782 0.832 52,134,864 0.8026 3.65%
2004-12-23 0 1.370 1.360 1.370 1.330 1.640 144,644,316 218,582,554 1.5112 0.765 0.760 0.765 0.743 0.916 258,945,532 0.8441 -2.14%
2004-12-22 0 1.400 1.390 1.410 1.360 1.800 190,954,994 285,484,776 1.4950 0.782 0.776 0.788 0.760 1.005 341,851,957 0.8351 -30.00%
2004-12-21 0 2.000 1.990 2.000 1.120 2.125 283,702,235 470,001,888 1.6567 1.117 1.112 1.117 0.626 1.187 507,890,170 0.9254 88.68%
2004-12-20 0 1.060 1.050 1.070 1.000 1.060 3,948,712 4,091,851 1.0362 0.592 0.587 0.598 0.559 0.592 7,069,074 0.5788 7.07%
2004-12-17 0 0.990 0.990 1.000 0.980 0.990 144,000 142,000 0.9861 0.553 0.553 0.559 0.547 0.553 257,792 0.5508 0.00%
2004-12-16 0 0.990 0.980 0.990 0.980 0.990 316,000 309,980 0.9809 0.553 0.547 0.553 0.547 0.553 565,710 0.5479 1.02%
2004-12-15 0 0.980 0.980 1.000 0.980 1.000 276,400 275,364 0.9963 0.547 0.547 0.559 0.547 0.559 494,818 0.5565 -2.00%
2004-12-14 0 1.000 0.990 1.000 0.980 1.000 882,095 875,690 0.9927 0.559 0.553 0.559 0.547 0.559 1,579,146 0.5545 0.00%
2004-12-13 0 1.000 0.990 1.000 0.980 1.000 248,000 245,260 0.9890 0.559 0.553 0.559 0.547 0.559 443,975 0.5524 1.01%
2004-12-10 0 0.990 0.990 1.000 0.990 1.010 408,000 406,000 0.9951 0.553 0.553 0.559 0.553 0.564 730,411 0.5559 -1.98%
2004-12-09 0 1.010 0.990 1.010 1.000 1.010 534,791 535,379 1.0011 0.564 0.553 0.564 0.559 0.564 957,395 0.5592 0.00%
2004-12-08 0 1.010 1.000 1.010 0.990 1.020 1,524,000 1,537,320 1.0087 0.564 0.559 0.564 0.553 0.570 2,728,299 0.5635 -2.88%
2004-12-07 0 1.040 1.020 1.040 1.020 1.040 542,000 555,840 1.0255 0.581 0.570 0.581 0.570 0.581 970,301 0.5729 0.97%
2004-12-06 0 1.030 1.020 1.030 1.010 1.030 702,000 717,340 1.0219 0.575 0.570 0.575 0.564 0.575 1,256,736 0.5708 0.98%
2004-12-03 0 1.020 1.020 1.030 1.020 1.040 986,000 1,016,880 1.0313 0.570 0.570 0.575 0.570 0.581 1,765,160 0.5761 -1.92%
2004-12-02 0 1.040 1.030 1.040 1.030 1.070 1,406,000 1,469,060 1.0449 0.581 0.575 0.581 0.575 0.598 2,517,053 0.5836 -0.95%
2004-12-01 0 1.050 1.030 1.050 1.030 1.050 1,004,000 1,041,000 1.0369 0.587 0.575 0.587 0.575 0.587 1,797,384 0.5792 0.96%
2004-11-30 0 1.040 1.040 1.050 1.040 1.050 1,098,000 1,148,980 1.0464 0.581 0.581 0.587 0.581 0.587 1,965,664 0.5845 -1.89%
2004-11-29 0 1.060 1.050 1.060 1.050 1.080 1,332,000 1,407,620 1.0568 0.592 0.587 0.592 0.587 0.603 2,384,577 0.5903 0.95%
2004-11-26 0 1.050 1.050 1.060 1.030 1.070 1,674,000 1,755,760 1.0488 0.587 0.587 0.592 0.575 0.598 2,996,833 0.5859 -0.94%
2004-11-25 0 1.060 1.060 1.070 1.050 1.100 2,436,251 2,597,359 1.0661 0.592 0.592 0.598 0.587 0.614 4,361,432 0.5955 -3.64%
2004-11-24 0 1.100 1.090 1.100 1.100 1.180 6,486,320 7,306,362 1.1264 0.614 0.609 0.614 0.614 0.659 11,611,957 0.6292 -4.35%
2004-11-23 0 1.150 1.150 1.160 1.070 1.170 19,254,000 21,467,300 1.1150 0.642 0.642 0.648 0.598 0.654 34,468,947 0.6228 12.75%
2004-11-22 0 1.020 1.010 1.020 0.980 1.020 862,000 862,140 1.0002 0.570 0.564 0.570 0.547 0.570 1,543,172 0.5587 3.03%
2004-11-19 0 0.990 0.980 0.990 0.980 0.990 410,000 403,960 0.9853 0.553 0.547 0.553 0.547 0.553 733,991 0.5504 0.00%
2004-11-18 0 0.990 0.990 1.000 0.990 1.000 248,000 247,240 0.9969 0.553 0.553 0.559 0.553 0.559 443,975 0.5569 -1.00%
2004-11-17 0 1.000 0.990 1.000 0.990 1.000 498,000 495,380 0.9947 0.559 0.553 0.559 0.553 0.559 891,531 0.5557 2.04%
2004-11-16 0 0.980 0.980 0.990 0.980 1.020 1,030,000 1,027,900 0.9980 0.547 0.547 0.553 0.547 0.570 1,843,929 0.5575 -3.92%
2004-11-15 0 1.020 1.000 1.020 1.000 1.020 1,544,000 1,557,880 1.0090 0.570 0.559 0.570 0.559 0.570 2,764,104 0.5636 2.00%
2004-11-12 0 1.000 0.990 1.000 0.990 1.010 602,000 598,800 0.9947 0.559 0.553 0.559 0.553 0.564 1,077,714 0.5556 0.00%
2004-11-11 0 1.000 1.000 1.010 0.990 1.020 802,000 804,300 1.0029 0.559 0.559 0.564 0.553 0.570 1,435,759 0.5602 -1.96%
2004-11-10 0 1.020 1.000 1.020 1.000 1.020 1,228,000 1,245,300 1.0141 0.570 0.559 0.570 0.559 0.570 2,198,393 0.5665 0.00%
2004-11-09 0 1.020 1.010 1.020 0.990 1.030 1,914,000 1,923,380 1.0049 0.570 0.564 0.570 0.553 0.575 3,426,486 0.5613 3.03%
2004-11-08 0 0.990 0.990 1.000 0.980 1.000 1,350,000 1,337,480 0.9907 0.553 0.553 0.559 0.547 0.559 2,416,801 0.5534 1.02%
2004-11-05 0 0.980 0.980 0.990 0.980 1.020 1,296,502 1,282,157 0.9889 0.547 0.547 0.553 0.547 0.570 2,321,027 0.5524 -1.01%
2004-11-04 0 0.990 0.990 1.000 0.990 1.020 3,304,000 3,313,280 1.0028 0.553 0.553 0.559 0.553 0.570 5,914,896 0.5602 2.06%
2004-11-03 0 0.970 0.960 0.980 0.940 0.980 1,770,000 1,712,200 0.9673 0.542 0.536 0.547 0.525 0.547 3,168,694 0.5403 3.19%
2004-11-02 0 0.940 0.940 0.950 0.930 0.950 792,000 747,380 0.9437 0.525 0.525 0.531 0.519 0.531 1,417,856 0.5271 2.17%
2004-11-01 0 0.920 0.920 0.930 0.920 0.920 136,000 125,120 0.9200 0.514 0.514 0.519 0.514 0.514 243,470 0.5139 0.00%
2004-10-29 0 0.920 0.930 0.940 0.920 0.930 360,000 333,980 0.9277 0.514 0.519 0.525 0.514 0.519 644,480 0.5182 0.00%
2004-10-28 0 0.920 0.920 0.930 0.920 0.930 252,198 234,092 0.9282 0.514 0.514 0.519 0.514 0.519 451,491 0.5185 0.00%
2004-10-27 0 0.920 0.920 0.930 0.910 0.920 110,000 100,700 0.9155 0.514 0.514 0.519 0.508 0.514 196,924 0.5114 0.00%
2004-10-26 0 0.920 0.920 0.930 0.920 0.930 94,000 86,980 0.9253 0.514 0.514 0.519 0.514 0.519 168,281 0.5169 0.00%
2004-10-25 0 0.920 0.910 0.920 0.910 0.920 348,000 317,580 0.9126 0.514 0.508 0.514 0.508 0.514 622,997 0.5098 0.00%
2004-10-21 0 0.920 0.910 0.920 0.910 0.920 386,000 353,300 0.9153 0.514 0.508 0.514 0.508 0.514 691,026 0.5113 1.10%
2004-10-20 0 0.910 0.910 0.930 0.910 0.920 142,202 130,416 0.9171 0.508 0.508 0.519 0.508 0.514 254,573 0.5123 -2.15%
2004-10-19 0 0.930 0.910 0.930 0.920 0.930 172,000 158,400 0.9209 0.519 0.508 0.519 0.514 0.519 307,918 0.5144 1.09%
2004-10-18 0 0.920 0.920 0.930 0.920 0.930 101,802 93,986 0.9232 0.514 0.514 0.519 0.514 0.519 182,248 0.5157 0.00%
2004-10-15 0 0.920 0.920 0.940 0.920 0.920 26,000 23,920 0.9200 0.514 0.514 0.525 0.514 0.514 46,546 0.5139 0.00%
2004-10-14 0 0.920 0.920 0.940 0.920 0.920 118,000 108,560 0.9200 0.514 0.514 0.525 0.514 0.514 211,246 0.5139 -1.08%
2004-10-13 0 0.930 0.930 0.940 0.920 0.930 552,000 510,040 0.9240 0.519 0.519 0.525 0.514 0.519 988,203 0.5161 0.00%
2004-10-12 0 0.930 0.930 0.940 0.930 0.950 466,000 436,240 0.9361 0.519 0.519 0.525 0.519 0.531 834,244 0.5229 -1.06%
2004-10-11 0 0.940 0.930 0.950 0.930 0.940 270,000 253,580 0.9392 0.525 0.519 0.531 0.519 0.525 483,360 0.5246 0.00%
2004-10-08 0 0.940 0.930 0.940 0.930 0.950 562,000 528,620 0.9406 0.525 0.519 0.525 0.519 0.531 1,006,105 0.5254 0.00%
2004-10-07 0 0.940 0.930 0.940 0.940 0.950 250,000 235,500 0.9420 0.525 0.519 0.525 0.525 0.531 447,556 0.5262 0.00%
2004-10-06 0 0.940 0.940 0.950 0.930 0.940 254,000 238,580 0.9393 0.525 0.525 0.531 0.519 0.525 454,717 0.5247 0.00%
2004-10-05 0 0.940 0.940 0.950 0.930 0.950 208,000 195,420 0.9395 0.525 0.525 0.531 0.519 0.531 372,366 0.5248 -0.53%
2004-10-04 0 0.960 0.950 0.960 0.940 0.970 811,000 774,430 0.9549 0.528 0.522 0.528 0.517 0.533 1,474,916 0.5251 2.13%
2004-09-30 0 0.940 0.940 0.950 0.940 0.940 402,400 378,240 0.9400 0.517 0.517 0.522 0.517 0.517 731,820 0.5168 0.00%
2004-09-28 0 0.940 0.930 0.950 0.920 0.940 300,000 280,920 0.9364 0.517 0.511 0.522 0.506 0.517 545,592 0.5149 1.08%
2004-09-27 0 0.930 0.920 0.940 0.900 0.930 476,000 438,080 0.9203 0.511 0.506 0.517 0.495 0.511 865,672 0.5061 -1.06%
2004-09-24 0 0.940 0.940 0.950 0.930 0.950 1,034,000 971,700 0.9397 0.517 0.517 0.522 0.511 0.522 1,880,473 0.5167 -1.05%
2004-09-23 0 0.950 0.940 0.950 0.920 0.970 3,910,000 3,688,380 0.9433 0.522 0.517 0.522 0.506 0.533 7,110,878 0.5187 -5.94%
2004-09-22 0 1.010 1.000 1.020 1.000 1.020 1,194,000 1,209,060 1.0126 0.555 0.550 0.561 0.550 0.561 2,171,455 0.5568 0.00%
2004-09-21 0 1.010 1.000 1.010 1.010 1.020 446,000 452,440 1.0144 0.555 0.550 0.555 0.555 0.561 811,113 0.5578 -0.98%
2004-09-20 0 1.020 1.020 1.030 1.000 1.030 940,000 958,280 1.0194 0.561 0.561 0.566 0.550 0.566 1,709,521 0.5606 0.99%
2004-09-17 0 1.010 1.010 1.020 1.000 1.020 866,000 877,240 1.0130 0.555 0.555 0.561 0.550 0.561 1,574,941 0.5570 0.00%
2004-09-16 0 1.010 1.000 1.010 0.990 1.010 412,000 412,100 1.0002 0.555 0.550 0.555 0.544 0.555 749,279 0.5500 1.00%
2004-09-15 0 1.000 0.990 1.000 0.990 1.010 500,000 498,160 0.9963 0.550 0.544 0.550 0.544 0.555 909,319 0.5478 0.00%
2004-09-14 0 1.000 0.990 1.010 0.990 1.000 740,000 737,640 0.9968 0.550 0.544 0.555 0.544 0.550 1,345,793 0.5481 1.01%
2004-09-13 0 0.990 0.990 1.000 0.960 1.000 526,000 519,380 0.9874 0.544 0.544 0.550 0.528 0.550 956,604 0.5429 2.06%
2004-09-10 0 0.970 0.970 0.990 0.970 0.980 414,000 402,580 0.9724 0.533 0.533 0.544 0.533 0.539 752,917 0.5347 -1.02%
2004-09-09 0 0.980 0.970 0.980 0.970 0.990 560,000 550,460 0.9830 0.539 0.533 0.539 0.533 0.544 1,018,438 0.5405 -1.01%
2004-09-08 0 0.990 0.980 1.000 0.990 1.010 1,338,400 1,333,544 0.9964 0.544 0.539 0.550 0.544 0.555 2,434,066 0.5479 -1.98%
2004-09-07 0 1.010 1.010 1.020 0.970 1.010 2,580,000 2,564,020 0.9938 0.555 0.555 0.561 0.533 0.555 4,692,088 0.5465 4.12%
2004-09-06 0 0.970 0.960 0.970 0.950 0.980 566,000 545,220 0.9633 0.533 0.528 0.533 0.522 0.539 1,029,350 0.5297 0.00%
2004-09-03 0 0.970 0.960 0.970 0.960 0.970 200,000 193,520 0.9676 0.533 0.528 0.533 0.528 0.533 363,728 0.5320 1.04%
2004-09-02 0 0.960 0.960 0.970 0.960 0.970 380,000 367,800 0.9679 0.528 0.528 0.533 0.528 0.533 691,083 0.5322 0.00%
2004-09-01 0 0.960 0.960 0.970 0.950 0.970 172,000 165,040 0.9595 0.528 0.528 0.533 0.522 0.533 312,806 0.5276 0.00%
2004-08-31 0 0.960 0.950 0.960 0.950 0.960 220,500 210,030 0.9525 0.528 0.522 0.528 0.522 0.528 401,010 0.5238 0.00%
2004-08-30 0 0.960 0.960 0.970 0.960 0.960 36,000 34,560 0.9600 0.528 0.528 0.533 0.528 0.528 65,471 0.5279 0.00%
2004-08-27 0 0.960 0.950 0.970 0.950 0.980 524,400 505,928 0.9648 0.528 0.522 0.533 0.522 0.539 953,694 0.5305 -2.04%
2004-08-26 0 0.980 0.970 0.990 0.950 0.980 1,858,000 1,800,400 0.9690 0.539 0.533 0.544 0.522 0.539 3,379,031 0.5328 3.16%
2004-08-25 0 0.950 0.950 0.960 0.940 0.960 788,000 749,120 0.9507 0.522 0.522 0.528 0.517 0.528 1,433,087 0.5227 1.06%
2004-08-24 0 0.940 0.930 0.940 0.910 0.940 174,000 162,700 0.9351 0.517 0.511 0.517 0.500 0.517 316,443 0.5142 2.17%
2004-08-23 0 0.920 0.920 0.930 0.910 0.920 200,000 183,980 0.9199 0.506 0.506 0.511 0.500 0.506 363,728 0.5058 0.00%
2004-08-20 0 0.920 0.920 0.930 0.920 0.930 42,000 38,800 0.9238 0.506 0.506 0.511 0.506 0.511 76,383 0.5080 0.00%
2004-08-19 0 0.920 0.910 0.930 0.910 0.920 424,000 390,040 0.9199 0.506 0.500 0.511 0.500 0.506 771,103 0.5058 0.00%
2004-08-18 0 0.920 0.910 0.930 0.910 0.920 200,000 183,400 0.9170 0.506 0.500 0.511 0.500 0.506 363,728 0.5042 -1.08%
2004-08-17 0 0.930 0.920 0.930 0.910 0.930 134,000 123,940 0.9249 0.511 0.506 0.511 0.500 0.511 243,698 0.5086 0.00%
2004-08-16 0 0.930 0.920 0.930 0.930 0.940 50,000 46,540 0.9308 0.511 0.506 0.511 0.511 0.517 90,932 0.5118 0.00%
2004-08-13 0 0.930 0.920 0.930 0.920 0.930 220,000 202,940 0.9225 0.511 0.506 0.511 0.506 0.511 400,101 0.5072 0.00%
2004-08-12 0 0.930 0.920 0.930 0.940 0.950 238,000 223,920 0.9408 0.511 0.506 0.511 0.517 0.522 432,836 0.5173 0.00%
2004-08-11 0 0.930 0.930 0.940 0.920 0.930 540,000 501,020 0.9278 0.511 0.511 0.517 0.506 0.511 982,065 0.5102 0.00%
2004-08-10 0 0.930 0.930 0.940 0.930 0.930 132,000 122,760 0.9300 0.511 0.511 0.517 0.511 0.511 240,060 0.5114 0.00%
2004-08-09 0 0.930 0.920 0.930 0.930 0.930 150,000 139,500 0.9300 0.511 0.506 0.511 0.511 0.511 272,796 0.5114 -1.06%
2004-08-06 0 0.940 0.940 0.950 0.930 0.950 280,000 263,360 0.9406 0.517 0.517 0.522 0.511 0.522 509,219 0.5172 0.00%
2004-08-05 0 0.940 0.940 0.950 0.930 0.940 426,000 400,400 0.9399 0.517 0.517 0.522 0.511 0.517 774,740 0.5168 0.00%
2004-08-04 0 0.940 0.940 0.950 0.930 0.940 896,000 839,840 0.9373 0.517 0.517 0.522 0.511 0.517 1,629,500 0.5154 0.00%
2004-08-03 0 0.940 0.940 0.950 0.940 0.950 592,000 559,900 0.9458 0.517 0.517 0.522 0.517 0.522 1,076,634 0.5200 -1.05%
2004-08-02 0 0.950 0.930 0.950 0.920 0.950 270,000 253,560 0.9391 0.522 0.511 0.522 0.506 0.522 491,033 0.5164 2.15%
2004-07-30 0 0.930 0.920 0.940 0.930 0.930 508,000 472,440 0.9300 0.511 0.506 0.517 0.511 0.511 923,869 0.5114 0.00%
2004-07-29 0 0.930 0.920 0.930 0.920 0.930 484,000 446,180 0.9219 0.511 0.506 0.511 0.506 0.511 880,221 0.5069 1.09%
2004-07-28 0 0.920 0.920 0.940 0.920 0.930 238,000 220,820 0.9278 0.506 0.506 0.517 0.506 0.511 432,836 0.5102 -1.08%
2004-07-27 0 0.930 0.920 0.930 0.920 0.930 448,000 415,660 0.9278 0.511 0.506 0.511 0.506 0.511 814,750 0.5102 0.00%
2004-07-26 0 0.930 0.920 0.940 0.920 0.930 416,000 386,020 0.9279 0.511 0.506 0.517 0.506 0.511 756,554 0.5102 0.00%
2004-07-23 0 0.930 0.920 0.940 0.920 0.930 320,000 297,520 0.9298 0.511 0.506 0.517 0.506 0.511 581,964 0.5112 1.09%
2004-07-22 0 0.920 0.920 0.930 0.910 0.930 354,439 327,526 0.9241 0.506 0.506 0.511 0.500 0.511 644,597 0.5081 -1.08%
2004-07-21 0 0.930 0.930 0.940 0.920 0.930 810,000 750,100 0.9260 0.511 0.511 0.517 0.506 0.511 1,473,098 0.5092 1.09%
2004-07-20 0 0.920 0.920 0.930 0.920 0.920 198,000 182,160 0.9200 0.506 0.506 0.511 0.506 0.506 360,091 0.5059 0.00%
2004-07-19 0 0.920 0.910 0.920 0.920 0.920 312,000 287,040 0.9200 0.506 0.500 0.506 0.506 0.506 567,415 0.5059 0.00%
2004-07-16 0 0.920 0.920 0.930 - - 0 0 - 0.506 0.506 0.511 - - 0 - 0.00%
2004-07-15 0 0.920 0.920 0.930 0.920 0.930 458,000 424,540 0.9269 0.506 0.506 0.511 0.506 0.511 832,937 0.5097 -1.08%
2004-07-14 0 0.930 0.920 0.950 0.920 0.940 284,400 263,576 0.9268 0.511 0.506 0.522 0.506 0.517 517,221 0.5096 0.00%
2004-07-13 0 0.930 0.920 0.940 0.920 0.940 158,000 146,840 0.9294 0.511 0.506 0.517 0.506 0.517 287,345 0.5110 -1.06%
2004-07-12 0 0.940 0.930 0.940 0.940 0.960 152,000 142,920 0.9403 0.517 0.511 0.517 0.517 0.528 276,433 0.5170 -2.08%
2004-07-09 0 0.960 0.940 0.960 0.940 0.960 208,000 198,720 0.9554 0.528 0.517 0.528 0.517 0.528 378,277 0.5253 1.05%
2004-07-08 0 0.950 0.940 0.950 0.940 0.950 380,000 360,960 0.9499 0.522 0.517 0.522 0.517 0.522 691,083 0.5223 0.00%
2004-07-07 0 0.950 0.950 0.960 0.950 0.960 192,000 182,900 0.9526 0.522 0.522 0.528 0.522 0.528 349,179 0.5238 -1.04%
2004-07-06 0 0.960 0.950 0.960 0.930 0.970 886,000 848,700 0.9579 0.528 0.522 0.528 0.511 0.533 1,611,314 0.5267 3.23%
2004-07-05 0 0.930 0.920 0.940 0.930 0.940 602,000 559,880 0.9300 0.511 0.506 0.517 0.511 0.517 1,094,821 0.5114 0.00%
2004-07-02 0 0.930 0.930 0.940 0.920 0.930 266,000 246,560 0.9269 0.511 0.511 0.517 0.506 0.511 483,758 0.5097 0.00%
2004-06-30 0 0.930 0.920 0.930 0.930 0.930 320,000 297,600 0.9300 0.511 0.506 0.511 0.511 0.511 581,964 0.5114 0.00%
2004-06-29 0 0.930 0.930 0.940 0.920 0.930 380,000 351,300 0.9245 0.511 0.511 0.517 0.506 0.511 691,083 0.5083 0.00%
2004-06-28 0 0.930 0.920 0.930 0.920 0.930 194,000 179,180 0.9236 0.511 0.506 0.511 0.506 0.511 352,816 0.5079 0.00%
2004-06-25 0 0.930 0.930 0.940 0.920 0.930 482,000 448,200 0.9299 0.511 0.511 0.517 0.506 0.511 876,584 0.5113 0.00%
2004-06-24 0 0.930 0.930 0.940 0.920 0.940 566,000 526,180 0.9296 0.511 0.511 0.517 0.506 0.517 1,029,350 0.5112 3.33%
2004-06-23 0 0.900 0.900 0.910 0.900 0.910 80,000 72,200 0.9025 0.495 0.495 0.500 0.495 0.500 145,491 0.4963 0.00%
2004-06-21 0 0.900 0.900 0.910 0.900 0.910 312,000 281,000 0.9006 0.495 0.495 0.500 0.495 0.500 567,415 0.4952 -1.10%
2004-06-18 0 0.910 0.920 0.930 0.910 0.930 518,000 479,160 0.9250 0.500 0.506 0.511 0.500 0.511 942,055 0.5086 -2.15%
2004-06-17 0 0.930 0.930 0.940 0.910 0.940 342,000 319,120 0.9331 0.511 0.511 0.517 0.500 0.517 621,975 0.5131 -1.06%
2004-06-16 0 0.940 0.930 0.940 0.940 0.940 340,000 319,600 0.9400 0.517 0.511 0.517 0.517 0.517 618,337 0.5169 0.00%
2004-06-15 0 0.940 0.940 0.970 0.940 0.970 16,000 15,320 0.9575 0.517 0.517 0.533 0.517 0.533 29,098 0.5265 -2.08%
2004-06-14 0 0.960 0.960 0.970 0.960 1.000 274,635 268,732 0.9785 0.528 0.528 0.533 0.528 0.550 499,462 0.5380 -1.03%
2004-06-11 0 0.970 0.970 0.980 0.960 0.980 314,000 304,260 0.9690 0.533 0.533 0.539 0.528 0.539 571,053 0.5328 0.00%
2004-06-10 0 0.970 0.970 0.980 0.970 0.980 190,000 184,800 0.9726 0.533 0.533 0.539 0.533 0.539 345,541 0.5348 -1.02%
2004-06-09 0 0.980 0.980 0.990 0.970 0.990 182,000 179,360 0.9855 0.539 0.539 0.544 0.533 0.544 330,992 0.5419 -1.01%
2004-06-08 0 1.020 1.020 1.030 1.020 1.030 667,000 680,620 1.0204 0.544 0.544 0.550 0.544 0.550 1,249,791 0.5446 -0.97%
2004-06-07 0 1.030 1.020 1.030 1.020 1.030 328,000 336,220 1.0251 0.550 0.544 0.550 0.544 0.550 614,590 0.5471 0.98%
2004-06-04 0 1.020 1.010 1.020 0.990 1.020 198,000 199,800 1.0091 0.544 0.539 0.544 0.528 0.544 371,002 0.5385 2.00%
2004-06-03 0 1.000 0.990 1.010 0.990 1.010 664,000 661,960 0.9969 0.534 0.528 0.539 0.528 0.539 1,244,169 0.5320 -0.99%
2004-06-02 0 1.010 1.010 1.020 1.010 1.020 128,000 129,420 1.0111 0.539 0.539 0.544 0.539 0.544 239,840 0.5396 1.00%
2004-06-01 0 1.000 1.000 1.010 1.000 1.030 664,000 672,160 1.0123 0.534 0.534 0.539 0.534 0.550 1,244,169 0.5402 -0.99%
2004-05-31 0 1.010 1.010 1.020 0.990 1.020 352,000 353,500 1.0043 0.539 0.539 0.544 0.528 0.544 659,560 0.5360 1.00%
2004-05-28 0 1.000 1.000 1.020 0.990 1.010 746,000 746,180 1.0002 0.534 0.534 0.544 0.528 0.539 1,397,817 0.5338 0.00%
2004-05-27 0 1.000 0.990 1.000 0.990 1.010 616,350 616,549 1.0003 0.534 0.528 0.534 0.528 0.539 1,154,885 0.5339 2.04%
2004-05-25 0 0.980 0.980 0.990 0.980 0.990 736,000 724,060 0.9838 0.523 0.523 0.528 0.523 0.528 1,379,079 0.5250 1.03%
2004-05-24 0 0.970 0.960 0.980 0.960 0.970 132,000 127,420 0.9653 0.518 0.512 0.523 0.512 0.518 247,335 0.5152 1.04%
2004-05-21 0 0.960 0.960 0.970 0.950 0.970 390,000 375,000 0.9615 0.512 0.512 0.518 0.507 0.518 730,762 0.5132 1.05%
2004-05-20 0 0.950 0.950 0.960 0.930 0.950 1,206,000 1,141,880 0.9468 0.507 0.507 0.512 0.496 0.507 2,259,741 0.5053 3.26%
2004-05-19 0 0.920 0.920 0.950 0.920 0.930 690,000 636,500 0.9225 0.491 0.491 0.507 0.491 0.496 1,292,887 0.4923 2.22%
2004-05-18 0 0.900 0.880 0.900 0.850 0.900 426,000 374,960 0.8802 0.480 0.470 0.480 0.454 0.480 798,217 0.4697 2.27%
2004-05-17 0 0.880 0.880 0.890 0.870 0.890 920,000 810,080 0.8805 0.470 0.470 0.475 0.464 0.475 1,723,849 0.4699 -4.35%
2004-05-14 0 0.920 0.900 0.920 0.910 0.940 1,018,000 943,220 0.9265 0.491 0.480 0.491 0.486 0.502 1,907,477 0.4945 -2.13%
2004-05-13 0 0.940 0.940 0.950 0.940 0.960 364,000 345,740 0.9498 0.502 0.502 0.507 0.502 0.512 682,045 0.5069 -4.08%
2004-05-12 0 0.980 0.960 0.980 0.960 0.980 762,000 739,380 0.9703 0.523 0.512 0.523 0.512 0.523 1,427,797 0.5178 2.08%
2004-05-11 0 0.960 0.960 0.970 0.950 0.960 846,000 805,960 0.9527 0.512 0.512 0.518 0.507 0.512 1,585,192 0.5084 1.05%
2004-05-10 0 0.950 0.950 0.980 0.950 0.990 1,564,000 1,513,760 0.9679 0.507 0.507 0.523 0.507 0.528 2,930,544 0.5165 -5.00%
2004-05-07 0 1.000 0.990 1.000 1.000 1.020 132,000 132,360 1.0027 0.534 0.528 0.534 0.534 0.544 247,335 0.5351 -1.96%
2004-05-06 0 1.020 1.010 1.020 1.020 1.030 270,000 276,600 1.0244 0.544 0.539 0.544 0.544 0.550 505,912 0.5467 0.00%
2004-05-05 0 1.020 1.020 1.030 1.000 1.020 578,000 584,100 1.0106 0.544 0.544 0.550 0.534 0.544 1,083,027 0.5393 0.99%
2004-05-04 0 1.010 1.000 1.010 1.000 1.010 428,000 430,560 1.0060 0.539 0.534 0.539 0.534 0.539 801,965 0.5369 1.00%
2004-05-03 0 1.000 0.980 1.000 0.980 1.000 654,000 650,080 0.9940 0.534 0.523 0.534 0.523 0.534 1,225,432 0.5305 0.00%
2004-04-30 0 1.000 0.990 1.010 0.990 1.000 754,000 751,220 0.9963 0.534 0.528 0.539 0.528 0.534 1,412,807 0.5317 0.00%
2004-04-29 0 1.000 1.000 1.020 1.000 1.030 868,000 873,300 1.0061 0.534 0.534 0.544 0.534 0.550 1,626,414 0.5369 -2.91%
2004-04-28 0 1.030 1.020 1.040 1.020 1.030 1,108,000 1,139,140 1.0281 0.550 0.544 0.555 0.544 0.550 2,076,114 0.5487 0.00%
2004-04-27 0 1.030 1.020 1.040 1.020 1.040 486,000 501,140 1.0312 0.550 0.544 0.555 0.544 0.555 910,642 0.5503 0.00%
2004-04-26 0 1.030 1.020 1.030 1.030 1.050 737,900 764,400 1.0359 0.550 0.544 0.550 0.550 0.560 1,382,640 0.5529 -1.90%
2004-04-23 0 1.050 1.050 1.060 1.040 1.070 1,204,000 1,270,140 1.0549 0.560 0.560 0.566 0.555 0.571 2,255,994 0.5630 1.94%
2004-04-22 0 1.030 1.020 1.040 1.020 1.050 758,000 782,460 1.0323 0.550 0.544 0.555 0.544 0.560 1,420,302 0.5509 -0.96%
2004-04-21 0 1.040 1.030 1.050 1.020 1.070 1,268,000 1,321,900 1.0425 0.555 0.550 0.560 0.544 0.571 2,375,914 0.5564 -0.95%
2004-04-20 0 1.050 1.040 1.050 1.040 1.070 768,000 808,640 1.0529 0.560 0.555 0.560 0.555 0.571 1,439,039 0.5619 0.96%
2004-04-19 0 1.040 1.030 1.070 1.030 1.070 1,834,000 1,948,140 1.0622 0.555 0.550 0.571 0.550 0.571 3,436,456 0.5669 -1.89%
2004-04-16 0 1.060 1.050 1.060 1.060 1.080 1,978,000 2,110,940 1.0672 0.566 0.560 0.566 0.566 0.576 3,706,276 0.5696 0.00%
2004-04-15 0 1.060 1.040 1.060 1.050 1.100 2,818,000 3,002,220 1.0654 0.566 0.555 0.566 0.560 0.587 5,280,225 0.5686 -3.64%
2004-04-14 0 1.100 1.100 1.110 1.090 1.130 920,000 1,016,100 1.1045 0.587 0.587 0.592 0.582 0.603 1,723,849 0.5894 -2.65%
2004-04-13 0 1.130 1.130 1.140 1.130 1.150 476,000 542,300 1.1393 0.603 0.603 0.608 0.603 0.614 891,905 0.6080 0.00%
2004-04-08 0 1.130 1.120 1.130 1.120 1.130 1,492,000 1,683,960 1.1287 0.603 0.598 0.603 0.598 0.603 2,795,634 0.6024 0.89%
2004-04-07 0 1.120 1.120 1.130 1.100 1.140 2,416,200 2,724,196 1.1275 0.598 0.598 0.603 0.587 0.608 4,527,353 0.6017 2.75%
2004-04-06 0 1.090 1.090 1.100 1.090 1.120 678,000 743,160 1.0961 0.582 0.582 0.587 0.582 0.598 1,270,402 0.5850 0.00%
2004-04-02 0 1.090 1.080 1.090 1.080 1.090 436,000 471,320 1.0810 0.582 0.576 0.582 0.576 0.582 816,955 0.5769 0.93%
2004-04-01 0 1.080 1.070 1.090 1.070 1.080 518,000 556,640 1.0746 0.576 0.571 0.582 0.571 0.576 970,602 0.5735 0.00%
2004-03-31 0 1.080 1.060 1.080 1.060 1.080 350,000 375,280 1.0722 0.576 0.566 0.576 0.566 0.576 655,812 0.5722 0.00%
2004-03-30 0 1.080 1.080 1.090 1.070 1.090 442,000 478,900 1.0835 0.576 0.576 0.582 0.571 0.582 828,197 0.5782 0.00%
2004-03-29 0 1.080 1.070 1.080 1.060 1.100 1,314,000 1,418,020 1.0792 0.576 0.571 0.576 0.566 0.587 2,462,106 0.5759 -1.82%
2004-03-26 0 1.100 1.090 1.100 1.050 1.100 1,216,000 1,308,020 1.0757 0.587 0.582 0.587 0.560 0.587 2,278,479 0.5741 3.77%
2004-03-25 0 1.060 1.050 1.060 1.050 1.080 502,000 531,320 1.0584 0.566 0.560 0.566 0.560 0.576 940,622 0.5649 -0.93%
2004-03-24 0 1.070 1.060 1.070 1.060 1.070 160,000 170,800 1.0675 0.571 0.566 0.571 0.566 0.571 299,800 0.5697 0.00%
2004-03-23 0 1.070 1.050 1.070 1.040 1.070 542,000 569,240 1.0503 0.571 0.560 0.571 0.555 0.571 1,015,572 0.5605 1.90%
2004-03-22 0 1.050 1.050 1.060 1.050 1.070 536,000 563,220 1.0508 0.560 0.560 0.566 0.560 0.571 1,004,330 0.5608 -1.87%
2004-03-19 0 1.070 1.070 1.080 1.060 1.070 236,000 251,520 1.0658 0.571 0.571 0.576 0.566 0.571 442,205 0.5688 0.00%
2004-03-18 0 1.070 1.060 1.070 1.060 1.090 2,830,000 3,059,560 1.0811 0.571 0.566 0.571 0.566 0.582 5,302,710 0.5770 -1.83%
2004-03-17 0 1.090 1.080 1.090 1.050 1.090 1,000,000 1,075,480 1.0755 0.582 0.576 0.582 0.560 0.582 1,873,749 0.5740 1.87%
2004-03-16 0 1.070 1.040 1.070 1.050 1.070 1,714,000 1,815,980 1.0595 0.571 0.555 0.571 0.560 0.571 3,211,606 0.5654 0.00%
2004-03-15 0 1.070 1.060 1.070 1.060 1.080 2,660,000 2,843,760 1.0691 0.571 0.566 0.571 0.566 0.576 4,984,173 0.5706 0.00%
2004-03-12 0 1.070 1.060 1.090 1.040 1.080 4,234,000 4,471,700 1.0561 0.571 0.566 0.582 0.555 0.576 7,933,454 0.5637 -1.83%
2004-03-11 0 1.090 1.080 1.090 1.080 1.100 2,806,000 3,059,920 1.0905 0.582 0.576 0.582 0.576 0.587 5,257,740 0.5820 -2.68%
2004-03-10 0 1.120 1.110 1.130 1.100 1.130 1,438,000 1,600,160 1.1128 0.598 0.592 0.603 0.587 0.603 2,694,451 0.5939 -0.88%
2004-03-09 0 1.130 1.120 1.130 1.120 1.140 1,534,000 1,733,920 1.1303 0.603 0.598 0.603 0.598 0.608 2,874,331 0.6032 -1.74%
2004-03-08 0 1.150 1.140 1.150 1.140 1.150 448,000 512,640 1.1443 0.614 0.608 0.614 0.608 0.614 839,440 0.6107 0.00%
2004-03-05 0 1.150 1.140 1.150 1.130 1.150 862,000 986,920 1.1449 0.614 0.608 0.614 0.603 0.614 1,615,172 0.6110 0.88%
2004-03-04 0 1.140 1.130 1.140 1.120 1.140 788,000 890,820 1.1305 0.608 0.603 0.608 0.598 0.608 1,476,514 0.6033 0.88%
2004-03-03 0 1.130 1.110 1.130 1.120 1.140 1,170,000 1,313,980 1.1231 0.603 0.592 0.603 0.598 0.608 2,192,287 0.5994 -2.59%
2004-03-02 0 1.160 1.140 1.160 1.140 1.160 1,356,000 1,552,860 1.1452 0.619 0.608 0.619 0.608 0.619 2,540,804 0.6112 0.00%
2004-03-01 0 1.160 1.140 1.160 1.140 1.160 986,000 1,138,580 1.1547 0.619 0.608 0.619 0.608 0.619 1,847,517 0.6163 0.00%
2004-02-27 0 1.160 1.150 1.160 1.150 1.160 794,652 916,857 1.1538 0.619 0.614 0.619 0.614 0.619 1,488,979 0.6158 0.00%
2004-02-26 0 1.160 1.150 1.160 1.150 1.180 1,246,000 1,455,380 1.1680 0.619 0.614 0.619 0.614 0.630 2,334,691 0.6234 0.87%
2004-02-25 0 1.150 1.140 1.160 1.140 1.170 1,166,000 1,346,140 1.1545 0.614 0.608 0.619 0.608 0.624 2,184,792 0.6161 -2.54%
2004-02-24 0 1.180 1.170 1.180 1.160 1.180 1,820,000 2,127,200 1.1688 0.630 0.624 0.630 0.619 0.630 3,410,223 0.6238 0.00%
2004-02-23 0 1.180 1.160 1.180 1.150 1.190 1,808,000 2,108,340 1.1661 0.630 0.619 0.630 0.614 0.635 3,387,738 0.6223 2.61%
2004-02-20 0 1.150 1.140 1.150 1.140 1.170 1,518,000 1,745,020 1.1496 0.614 0.608 0.614 0.608 0.624 2,844,351 0.6135 -0.86%
2004-02-19 0 1.160 1.150 1.160 1.150 1.170 1,248,000 1,448,900 1.1610 0.619 0.614 0.619 0.614 0.624 2,338,439 0.6196 -0.85%
2004-02-18 0 1.170 1.160 1.170 1.160 1.180 3,066,000 3,592,280 1.1717 0.624 0.619 0.624 0.619 0.630 5,744,915 0.6253 -0.85%
2004-02-17 0 1.180 1.170 1.180 1.170 1.210 4,596,000 5,412,840 1.1777 0.630 0.624 0.630 0.624 0.646 8,611,751 0.6285 -1.67%
2004-02-16 0 1.200 1.190 1.200 1.190 1.220 4,184,000 5,030,800 1.2024 0.640 0.635 0.640 0.635 0.651 7,839,766 0.6417 0.00%
2004-02-13 0 1.200 1.200 1.210 1.200 1.230 5,960,000 7,241,100 1.2149 0.640 0.640 0.646 0.640 0.656 11,167,545 0.6484 -0.83%
2004-02-12 0 1.210 1.200 1.210 1.190 1.230 9,628,000 11,596,580 1.2045 0.646 0.640 0.646 0.635 0.656 18,040,457 0.6428 0.83%
2004-02-11 0 1.200 1.200 1.210 1.150 1.240 23,940,987 28,524,355 1.1914 0.640 0.640 0.646 0.614 0.662 44,859,404 0.6359 4.35%
2004-02-10 0 1.150 1.140 1.150 1.110 1.160 13,418,000 15,329,560 1.1425 0.614 0.608 0.614 0.592 0.619 25,141,966 0.6097 3.60%
2004-02-09 0 1.110 1.100 1.110 1.070 1.110 4,616,000 5,060,200 1.0962 0.592 0.587 0.592 0.571 0.592 8,649,226 0.5850 3.74%
2004-02-06 0 1.070 1.070 1.080 1.070 1.090 2,022,000 2,187,460 1.0818 0.571 0.571 0.576 0.571 0.582 3,788,721 0.5774 0.00%
2004-02-05 0 1.070 1.060 1.070 1.060 1.090 1,256,000 1,344,560 1.0705 0.571 0.566 0.571 0.566 0.582 2,353,429 0.5713 -0.93%
2004-02-04 0 1.080 1.070 1.080 1.070 1.090 1,770,000 1,911,620 1.0800 0.576 0.571 0.576 0.571 0.582 3,316,536 0.5764 1.89%
2004-02-03 0 1.060 1.060 1.070 1.040 1.070 508,000 538,980 1.0610 0.566 0.566 0.571 0.555 0.571 951,865 0.5662 1.92%
2004-02-02 0 1.040 1.040 1.050 1.030 1.060 2,922,000 3,047,820 1.0431 0.555 0.555 0.560 0.550 0.566 5,475,095 0.5567 -2.80%
2004-01-30 0 1.070 1.070 1.080 1.070 1.090 2,434,000 2,622,840 1.0776 0.571 0.571 0.576 0.571 0.582 4,560,705 0.5751 -0.93%
2004-01-29 0 1.080 1.070 1.090 1.050 1.090 2,424,000 2,578,820 1.0639 0.576 0.571 0.582 0.560 0.582 4,541,968 0.5678 0.00%
2004-01-28 0 1.080 1.080 1.090 1.080 1.100 4,604,000 5,005,820 1.0873 0.576 0.576 0.582 0.576 0.587 8,626,741 0.5803 -2.70%
2004-01-27 0 1.110 1.110 1.130 1.110 1.150 3,090,000 3,460,120 1.1198 0.592 0.592 0.603 0.592 0.614 5,789,885 0.5976 -2.63%
2004-01-26 0 1.140 1.140 1.150 1.130 1.170 5,521,443 6,331,513 1.1467 0.608 0.608 0.614 0.603 0.624 10,345,799 0.6120 -1.72%
2004-01-21 0 1.160 1.150 1.160 1.110 1.160 9,006,652 10,222,757 1.1350 0.619 0.614 0.619 0.592 0.619 16,876,207 0.6057 4.50%
2004-01-20 0 1.110 1.090 1.110 1.090 1.120 7,930,000 8,744,720 1.1027 0.592 0.582 0.592 0.582 0.598 14,858,831 0.5885 2.78%
2004-01-19 0 1.080 1.070 1.080 1.050 1.080 1,276,000 1,364,900 1.0697 0.576 0.571 0.576 0.560 0.576 2,390,904 0.5709 0.93%
2004-01-16 0 1.070 1.060 1.070 1.060 1.100 2,518,000 2,712,400 1.0772 0.571 0.566 0.571 0.566 0.587 4,718,100 0.5749 -0.93%
2004-01-15 0 1.080 1.070 1.080 1.060 1.080 1,022,000 1,093,180 1.0696 0.576 0.571 0.576 0.566 0.576 1,914,972 0.5709 1.89%
2004-01-14 0 1.060 1.050 1.070 1.050 1.070 1,388,000 1,471,460 1.0601 0.566 0.560 0.571 0.560 0.571 2,600,764 0.5658 -0.93%
2004-01-13 0 1.070 1.060 1.070 1.040 1.090 3,662,000 3,914,220 1.0689 0.571 0.566 0.571 0.555 0.582 6,861,669 0.5704 -1.83%
2004-01-12 0 1.090 1.080 1.090 1.070 1.110 4,648,000 5,088,480 1.0948 0.582 0.576 0.582 0.571 0.592 8,709,186 0.5843 -0.91%
2004-01-09 0 1.100 1.090 1.100 1.090 1.130 4,866,400 5,371,600 1.1038 0.587 0.582 0.587 0.582 0.603 9,118,413 0.5891 0.00%
2004-01-08 0 1.100 1.080 1.100 1.070 1.120 1,940,000 2,128,340 1.0971 0.587 0.576 0.587 0.571 0.598 3,635,073 0.5855 0.00%
2004-01-07 0 1.100 1.100 1.110 1.100 1.140 3,696,000 4,123,400 1.1156 0.587 0.587 0.592 0.587 0.608 6,925,377 0.5954 -1.79%
2004-01-06 0 1.120 1.110 1.120 1.080 1.140 10,200,000 11,369,060 1.1146 0.598 0.592 0.598 0.576 0.608 19,112,241 0.5949 1.82%
2004-01-05 0 1.100 1.100 1.110 1.030 1.120 11,838,000 12,906,040 1.0902 0.587 0.587 0.592 0.550 0.598 22,181,443 0.5818 6.80%
2004-01-02 0 1.030 1.030 1.040 1.020 1.040 2,732,000 2,808,040 1.0278 0.550 0.550 0.555 0.544 0.555 5,119,083 0.5485 0.00%
2003-12-31 0 1.030 1.020 1.030 1.010 1.030 834,000 852,620 1.0223 0.550 0.544 0.550 0.539 0.550 1,562,707 0.5456 0.98%
2003-12-30 0 1.020 1.010 1.020 1.010 1.030 1,734,930 1,769,482 1.0199 0.544 0.539 0.544 0.539 0.550 3,250,824 0.5443 -0.97%
2003-12-29 0 1.030 1.020 1.030 1.010 1.030 1,432,000 1,456,260 1.0169 0.550 0.544 0.550 0.539 0.550 2,683,209 0.5427 0.98%
2003-12-24 0 1.020 1.010 1.020 1.010 1.020 632,000 641,860 1.0156 0.544 0.539 0.544 0.539 0.544 1,184,209 0.5420 0.99%
2003-12-23 0 1.010 1.010 1.020 1.010 1.030 1,853,000 1,875,690 1.0122 0.539 0.539 0.544 0.539 0.550 3,472,057 0.5402 -0.98%
2003-12-22 0 1.020 1.020 1.030 1.020 1.030 844,000 863,200 1.0227 0.544 0.544 0.550 0.544 0.550 1,581,444 0.5458 0.00%
2003-12-19 0 1.020 1.010 1.020 1.010 1.030 1,398,000 1,427,080 1.0208 0.544 0.539 0.544 0.539 0.550 2,619,501 0.5448 0.00%
2003-12-18 0 1.020 1.020 1.030 1.010 1.020 814,000 828,040 1.0172 0.544 0.544 0.550 0.539 0.544 1,525,232 0.5429 0.00%
2003-12-17 0 1.020 1.010 1.020 1.000 1.040 3,298,000 3,340,020 1.0127 0.544 0.539 0.544 0.534 0.555 6,179,625 0.5405 -0.97%
2003-12-16 0 1.030 1.030 1.040 1.030 1.040 1,597,000 1,651,870 1.0344 0.550 0.550 0.555 0.550 0.555 2,992,377 0.5520 -0.96%
2003-12-15 0 1.040 1.040 1.050 1.040 1.080 4,602,000 4,851,140 1.0541 0.555 0.555 0.560 0.555 0.576 8,622,994 0.5626 -2.80%
2003-12-12 0 1.070 1.070 1.080 1.050 1.080 6,670,000 7,130,060 1.0690 0.571 0.571 0.576 0.560 0.576 12,497,907 0.5705 1.90%
2003-12-11 0 1.050 1.050 1.060 1.020 1.070 6,360,000 6,695,620 1.0528 0.560 0.560 0.566 0.544 0.571 11,917,045 0.5619 1.94%
2003-12-10 0 1.030 1.020 1.030 1.010 1.040 2,726,000 2,790,080 1.0235 0.550 0.544 0.550 0.539 0.555 5,107,840 0.5462 0.00%
2003-12-09 0 1.030 1.020 1.030 1.020 1.050 3,168,000 3,277,400 1.0345 0.550 0.544 0.550 0.544 0.560 5,936,037 0.5521 0.00%
2003-12-08 0 1.030 1.030 1.040 1.000 1.040 7,201,308 7,345,909 1.0201 0.550 0.550 0.555 0.534 0.555 13,493,445 0.5444 1.98%
2003-12-05 0 1.010 1.000 1.010 1.000 1.020 2,722,556 2,740,434 1.0066 0.539 0.534 0.539 0.534 0.544 5,101,387 0.5372 0.00%
2003-12-04 0 1.010 1.000 1.010 1.000 1.030 3,384,652 3,429,072 1.0131 0.539 0.534 0.539 0.534 0.550 6,341,989 0.5407 0.00%
2003-12-03 0 1.010 1.010 1.020 1.010 1.030 3,960,000 4,042,360 1.0208 0.539 0.539 0.544 0.539 0.550 7,420,047 0.5448 -1.94%
2003-12-02 0 1.030 1.020 1.030 1.020 1.050 2,308,000 2,389,800 1.0354 0.550 0.544 0.550 0.544 0.560 4,324,613 0.5526 -0.96%
2003-12-01 0 1.040 1.030 1.040 1.020 1.050 2,387,636 2,478,060 1.0379 0.555 0.550 0.555 0.544 0.560 4,473,831 0.5539 0.97%
2003-11-28 0 1.030 1.020 1.030 1.020 1.030 1,304,000 1,334,340 1.0233 0.550 0.544 0.550 0.544 0.550 2,443,369 0.5461 0.98%
2003-11-27 0 1.020 1.020 1.030 1.010 1.030 2,054,000 2,099,880 1.0223 0.544 0.544 0.550 0.539 0.550 3,848,681 0.5456 0.99%
2003-11-26 0 1.010 1.010 1.020 1.010 1.030 1,588,000 1,623,620 1.0224 0.539 0.539 0.544 0.539 0.550 2,975,514 0.5457 -0.98%
2003-11-25 0 1.020 1.020 1.030 1.020 1.030 2,328,000 2,386,580 1.0252 0.544 0.544 0.550 0.544 0.550 4,362,088 0.5471 0.99%
2003-11-24 0 1.010 1.010 1.020 1.010 1.020 804,000 812,760 1.0109 0.539 0.539 0.544 0.539 0.544 1,506,494 0.5395 -0.98%
2003-11-21 0 1.020 1.020 1.030 1.010 1.030 2,596,000 2,641,740 1.0176 0.544 0.544 0.550 0.539 0.550 4,864,253 0.5431 -0.97%
2003-11-20 0 1.030 1.020 1.030 1.030 1.080 2,952,000 3,088,980 1.0464 0.550 0.544 0.550 0.550 0.576 5,531,308 0.5585 -3.74%
2003-11-19 0 1.070 1.060 1.070 1.060 1.110 6,620,000 7,191,920 1.0864 0.571 0.566 0.571 0.566 0.592 12,404,219 0.5798 1.90%
2003-11-18 0 1.050 1.050 1.060 1.020 1.070 2,002,000 2,090,400 1.0442 0.560 0.560 0.566 0.544 0.571 3,751,246 0.5573 0.96%
2003-11-17 0 1.040 1.030 1.040 1.020 1.050 538,000 554,540 1.0307 0.555 0.550 0.555 0.544 0.560 1,008,077 0.5501 -0.95%
2003-11-14 0 1.050 1.050 1.060 1.050 1.070 470,000 495,500 1.0543 0.560 0.560 0.566 0.560 0.571 880,662 0.5626 -0.94%
2003-11-13 0 1.060 1.060 1.070 1.050 1.070 1,034,000 1,093,740 1.0578 0.566 0.566 0.571 0.560 0.571 1,937,457 0.5645 1.92%
2003-11-12 0 1.040 1.040 1.050 1.040 1.050 1,174,000 1,224,420 1.0429 0.555 0.555 0.560 0.555 0.560 2,199,782 0.5566 0.00%
2003-11-11 0 1.040 1.040 1.060 1.040 1.050 1,170,930 1,225,670 1.0467 0.555 0.555 0.566 0.555 0.560 2,194,029 0.5586 -0.95%
2003-11-10 0 1.050 1.050 1.070 1.050 1.090 1,032,000 1,092,880 1.0590 0.560 0.560 0.571 0.560 0.582 1,933,709 0.5652 -2.78%
2003-11-07 0 1.080 1.080 1.090 1.060 1.100 946,000 1,022,780 1.0812 0.576 0.576 0.582 0.566 0.587 1,772,567 0.5770 1.89%
2003-11-06 0 1.060 1.050 1.060 1.050 1.080 1,480,791 1,581,835 1.0682 0.566 0.560 0.566 0.560 0.576 2,774,631 0.5701 -0.93%
2003-11-05 0 1.070 1.070 1.080 1.070 1.100 1,118,000 1,208,260 1.0807 0.571 0.571 0.576 0.571 0.587 2,094,852 0.5768 -1.83%
2003-11-04 0 1.090 1.080 1.090 1.060 1.120 5,067,439 5,542,237 1.0937 0.582 0.576 0.582 0.566 0.598 9,495,110 0.5837 1.87%
2003-11-03 0 1.070 1.060 1.070 1.060 1.080 1,400,000 1,500,120 1.0715 0.571 0.566 0.571 0.566 0.576 2,623,249 0.5719 0.00%
2003-10-31 0 1.070 1.060 1.070 1.050 1.080 1,778,000 1,891,080 1.0636 0.571 0.566 0.571 0.560 0.576 3,331,526 0.5676 0.00%
2003-10-30 0 1.070 1.060 1.070 1.060 1.080 2,046,000 2,176,240 1.0637 0.571 0.566 0.571 0.566 0.576 3,833,691 0.5677 0.00%
2003-10-29 0 1.070 1.070 1.090 1.070 1.120 1,552,000 1,694,560 1.0919 0.571 0.571 0.582 0.571 0.598 2,908,059 0.5827 -2.73%
2003-10-28 0 1.100 1.100 1.110 1.080 1.110 1,862,000 2,042,380 1.0969 0.587 0.587 0.592 0.576 0.592 3,488,921 0.5854 2.80%
2003-10-27 0 1.070 1.060 1.080 1.070 1.090 1,612,000 1,730,860 1.0737 0.571 0.566 0.576 0.571 0.582 3,020,484 0.5730 -0.93%
2003-10-24 0 1.080 1.070 1.080 1.040 1.110 4,177,722 4,479,708 1.0723 0.576 0.571 0.576 0.555 0.592 7,828,003 0.5723 0.00%
2003-10-23 0 1.080 1.070 1.080 1.080 1.140 9,431,000 10,501,300 1.1135 0.576 0.571 0.576 0.576 0.608 17,671,328 0.5943 -6.09%
2003-10-22 0 1.150 1.150 1.160 1.150 1.190 5,914,000 6,903,800 1.1674 0.614 0.614 0.619 0.614 0.635 11,081,353 0.6230 -1.71%
2003-10-21 0 1.170 1.160 1.170 1.160 1.210 10,283,400 12,214,302 1.1878 0.624 0.619 0.624 0.619 0.646 19,268,512 0.6339 0.86%
2003-10-20 0 1.160 1.160 1.170 1.130 1.180 5,450,000 6,316,020 1.1589 0.619 0.619 0.624 0.603 0.630 10,211,933 0.6185 2.65%
2003-10-17 0 1.130 1.120 1.130 1.120 1.140 2,160,000 2,428,020 1.1241 0.603 0.598 0.603 0.598 0.608 4,047,298 0.5999 0.00%
2003-10-16 0 1.130 1.130 1.140 1.120 1.160 5,003,920 5,713,673 1.1418 0.603 0.603 0.608 0.598 0.619 9,376,091 0.6094 -0.88%
2003-10-15 0 1.140 1.130 1.140 1.130 1.150 1,424,000 1,622,300 1.1393 0.608 0.603 0.608 0.603 0.614 2,668,219 0.6080 0.00%
2003-10-14 0 1.140 1.120 1.140 1.120 1.170 5,102,000 5,847,180 1.1461 0.608 0.598 0.608 0.598 0.624 9,559,868 0.6116 0.88%
2003-10-13 0 1.130 1.130 1.140 1.120 1.140 3,136,852 3,554,400 1.1331 0.603 0.603 0.608 0.598 0.608 5,877,674 0.6047 0.89%
2003-10-10 0 1.120 1.110 1.120 1.120 1.160 5,527,767 6,252,857 1.1312 0.598 0.592 0.598 0.598 0.619 10,357,649 0.6037 -1.75%
2003-10-09 0 1.140 1.120 1.140 1.120 1.140 2,958,491 3,341,290 1.1294 0.608 0.598 0.608 0.598 0.608 5,543,470 0.6027 0.00%
2003-10-08 0 1.140 1.130 1.140 1.120 1.190 6,334,000 7,309,900 1.1541 0.608 0.603 0.608 0.598 0.635 11,868,327 0.6159 -3.39%
2003-10-07 0 1.180 1.160 1.180 1.140 1.210 10,855,837 12,823,571 1.1813 0.630 0.619 0.630 0.608 0.646 20,341,115 0.6304 2.61%
2003-10-06 0 1.150 1.150 1.160 1.150 1.180 5,997,200 7,006,772 1.1683 0.614 0.614 0.619 0.614 0.630 11,237,248 0.6235 0.88%
2003-10-03 0 1.140 1.140 1.150 1.130 1.180 5,086,000 5,835,680 1.1474 0.608 0.608 0.614 0.603 0.630 9,529,888 0.6124 -2.15%
2003-10-02 0 1.180 1.170 1.180 1.150 1.210 12,854,000 15,171,600 1.1803 0.622 0.616 0.622 0.606 0.638 24,395,281 0.6219 3.51%
2003-09-30 0 1.140 1.130 1.140 1.130 1.190 6,436,000 7,384,440 1.1474 0.601 0.595 0.601 0.595 0.627 12,214,721 0.6046 0.88%
2003-09-29 0 1.130 1.120 1.130 1.130 1.190 7,028,000 8,150,120 1.1597 0.595 0.590 0.595 0.595 0.627 13,338,263 0.6110 -4.24%
2003-09-26 0 1.180 1.170 1.180 1.130 1.280 43,016,012 52,131,694 1.2119 0.622 0.616 0.622 0.595 0.674 81,639,000 0.6386 -4.07%
2003-09-25 0 1.230 1.230 1.240 0.980 1.300 63,840,184 68,565,244 1.0740 0.648 0.648 0.653 0.516 0.685 121,160,669 0.5659 26.80%
2003-09-24 0 0.970 0.990 1.000 0.900 1.050 7,110,000 6,709,420 0.9437 0.511 0.522 0.527 0.474 0.553 13,493,889 0.4972 7.78%
2003-09-23 0 0.900 0.900 0.910 0.890 0.910 1,692,000 1,525,100 0.9014 0.474 0.474 0.479 0.469 0.479 3,211,204 0.4749 0.00%
2003-09-22 0 0.900 0.900 0.910 0.900 0.920 2,090,000 1,885,200 0.9020 0.474 0.474 0.479 0.474 0.485 3,966,558 0.4753 -1.10%
2003-09-19 0 0.910 0.900 0.910 0.900 0.930 3,584,000 3,267,120 0.9116 0.479 0.474 0.479 0.474 0.490 6,801,983 0.4803 0.00%
2003-09-18 0 0.910 0.910 0.920 0.910 0.950 6,710,000 6,161,780 0.9183 0.479 0.479 0.485 0.479 0.501 12,734,739 0.4839 -2.15%
2003-09-17 0 0.930 0.930 0.940 0.930 0.960 2,366,000 2,229,280 0.9422 0.490 0.490 0.495 0.490 0.506 4,490,372 0.4965 -1.06%
2003-09-16 0 0.940 0.940 0.950 0.930 0.950 2,550,000 2,398,100 0.9404 0.495 0.495 0.501 0.490 0.501 4,839,580 0.4955 -1.05%
2003-09-15 0 0.950 0.950 0.960 0.930 0.960 4,146,000 3,927,700 0.9473 0.501 0.501 0.506 0.490 0.506 7,868,588 0.4992 2.15%
2003-09-11 0 0.930 0.920 0.930 0.920 0.940 1,340,000 1,241,540 0.9265 0.490 0.485 0.490 0.485 0.495 2,543,152 0.4882 2.20%
2003-09-10 0 0.910 0.910 0.920 0.900 0.920 2,138,791 1,950,172 0.9118 0.479 0.479 0.485 0.474 0.485 4,059,157 0.4804 -1.09%
2003-09-09 0 0.920 0.920 0.930 0.920 0.960 3,926,000 3,690,560 0.9400 0.485 0.485 0.490 0.485 0.506 7,451,056 0.4953 -3.16%
2003-09-08 0 0.950 0.940 0.950 0.920 0.950 2,830,390 2,651,483 0.9368 0.501 0.495 0.501 0.485 0.501 5,371,726 0.4936 3.26%
2003-09-05 0 0.920 0.920 0.930 0.920 0.940 2,618,000 2,426,160 0.9267 0.485 0.485 0.490 0.485 0.495 4,968,636 0.4883 -1.08%
2003-09-04 0 0.930 0.920 0.930 0.920 0.940 2,324,000 2,166,400 0.9322 0.490 0.485 0.490 0.485 0.495 4,410,661 0.4912 -1.06%
2003-09-03 0 0.940 0.940 0.950 0.930 0.950 4,644,000 4,364,500 0.9398 0.495 0.495 0.501 0.490 0.501 8,813,730 0.4952 1.08%
2003-09-02 0 0.930 0.930 0.940 0.930 0.960 4,181,954 3,949,599 0.9444 0.490 0.490 0.495 0.490 0.506 7,936,825 0.4976 -1.06%
2003-09-01 0 0.940 0.930 0.940 0.920 0.950 4,052,000 3,784,700 0.9340 0.495 0.490 0.495 0.485 0.501 7,690,188 0.4921 2.17%
2003-08-29 0 0.920 0.910 0.920 0.900 0.930 3,281,960 3,021,205 0.9205 0.485 0.479 0.485 0.474 0.490 6,228,749 0.4850 2.22%
2003-08-28 0 0.900 0.900 0.910 0.900 0.920 1,718,000 1,566,620 0.9119 0.474 0.474 0.479 0.474 0.485 3,260,549 0.4805 0.00%
2003-08-27 0 0.900 0.900 0.910 0.900 0.920 3,702,000 3,357,760 0.9070 0.474 0.474 0.479 0.474 0.485 7,025,932 0.4779 -1.10%
2003-08-26 0 0.910 0.900 0.910 0.900 0.910 3,502,000 3,161,200 0.9027 0.479 0.474 0.479 0.474 0.479 6,646,357 0.4756 0.00%
2003-08-25 0 0.910 0.900 0.910 0.900 0.940 6,484,000 5,965,880 0.9201 0.479 0.474 0.479 0.474 0.495 12,305,819 0.4848 -3.19%
2003-08-22 0 0.940 0.930 0.940 0.940 0.960 9,740,000 9,241,680 0.9488 0.495 0.490 0.495 0.495 0.506 18,485,299 0.4999 0.00%
2003-08-21 0 0.940 0.930 0.940 0.920 0.970 13,816,000 13,136,160 0.9508 0.495 0.490 0.495 0.485 0.511 26,221,037 0.5010 2.17%
2003-08-20 0 0.920 0.920 0.930 0.910 0.940 3,262,000 3,008,360 0.9222 0.485 0.485 0.490 0.479 0.495 6,190,867 0.4859 -1.08%
2003-08-19 0 0.930 0.910 0.930 0.910 0.960 9,614,432 8,977,084 0.9337 0.490 0.479 0.490 0.479 0.506 18,246,987 0.4920 -1.06%
2003-08-18 0 0.940 0.940 0.950 0.930 0.960 6,900,371 6,500,610 0.9421 0.495 0.495 0.501 0.490 0.506 13,096,039 0.4964 1.08%
2003-08-15 0 0.930 0.920 0.930 0.920 0.940 5,094,000 4,712,480 0.9251 0.490 0.485 0.490 0.485 0.495 9,667,774 0.4874 0.00%
2003-08-14 0 0.930 0.930 0.940 0.910 0.970 24,894,000 23,388,260 0.9395 0.490 0.490 0.495 0.479 0.511 47,245,692 0.4950 0.00%
2003-08-13 0 0.930 0.920 0.930 0.880 0.990 34,457,900 32,634,086 0.9471 0.490 0.485 0.490 0.464 0.522 65,396,776 0.4990 5.68%
2003-08-12 0 0.880 0.870 0.890 0.880 0.890 1,076,080 948,047 0.8810 0.464 0.458 0.469 0.464 0.469 2,042,265 0.4642 0.00%
2003-08-11 0 0.880 0.880 0.890 0.860 0.890 2,466,000 2,163,140 0.8772 0.464 0.464 0.469 0.453 0.469 4,680,159 0.4622 1.15%
2003-08-08 0 0.870 0.870 0.880 0.870 0.880 1,394,000 1,218,620 0.8742 0.458 0.458 0.464 0.458 0.464 2,645,637 0.4606 0.00%
2003-08-07 0 0.870 0.870 0.880 0.870 0.880 942,000 825,620 0.8765 0.458 0.458 0.464 0.458 0.464 1,787,798 0.4618 0.00%
2003-08-06 0 0.870 0.870 0.880 0.870 0.880 1,568,000 1,370,260 0.8739 0.458 0.458 0.464 0.458 0.464 2,975,868 0.4605 -3.33%
2003-08-05 0 0.900 0.880 0.900 0.880 0.920 3,446,000 3,088,800 0.8963 0.474 0.464 0.474 0.464 0.485 6,540,076 0.4723 1.12%
2003-08-04 0 0.890 0.880 0.890 0.860 0.890 2,114,000 1,852,520 0.8763 0.469 0.464 0.469 0.453 0.469 4,012,107 0.4617 1.14%
2003-08-01 0 0.880 0.870 0.880 0.870 0.890 2,284,000 1,993,980 0.8730 0.464 0.458 0.464 0.458 0.469 4,334,746 0.4600 0.00%
2003-07-31 0 0.880 0.870 0.880 0.860 0.880 1,342,000 1,167,960 0.8703 0.464 0.458 0.464 0.453 0.464 2,546,948 0.4586 1.15%
2003-07-30 0 0.870 0.870 0.880 0.860 0.870 1,822,000 1,570,580 0.8620 0.458 0.458 0.464 0.453 0.458 3,457,928 0.4542 0.00%
2003-07-29 0 0.870 0.860 0.870 0.860 0.870 1,431,835 1,245,045 0.8695 0.458 0.453 0.458 0.453 0.458 2,717,443 0.4582 1.16%
2003-07-28 0 0.860 0.860 0.870 0.860 0.880 1,536,000 1,329,500 0.8656 0.453 0.453 0.458 0.453 0.464 2,915,136 0.4561 1.18%
2003-07-25 0 0.850 0.850 0.860 0.850 0.860 512,000 435,620 0.8508 0.448 0.448 0.453 0.448 0.453 971,712 0.4483 0.00%
2003-07-24 0 0.850 0.840 0.860 0.840 0.850 856,000 726,520 0.8487 0.448 0.443 0.453 0.443 0.448 1,624,581 0.4472 1.19%
2003-07-23 0 0.840 0.830 0.840 0.840 0.870 2,058,000 1,754,000 0.8523 0.443 0.437 0.443 0.443 0.458 3,905,826 0.4491 -3.45%
2003-07-22 0 0.870 0.860 0.870 0.860 0.870 1,433,000 1,239,380 0.8649 0.458 0.453 0.458 0.453 0.458 2,719,654 0.4557 1.16%
2003-07-21 0 0.860 0.860 0.870 0.860 0.880 820,000 713,400 0.8700 0.453 0.453 0.458 0.453 0.464 1,556,257 0.4584 0.00%
2003-07-18 0 0.860 0.860 0.870 0.860 0.890 2,622,000 2,295,680 0.8755 0.453 0.453 0.458 0.453 0.469 4,976,227 0.4613 0.00%
2003-07-17 0 0.860 0.860 0.870 0.860 0.880 3,210,000 2,795,060 0.8707 0.453 0.453 0.458 0.453 0.464 6,092,178 0.4588 -3.37%
2003-07-16 0 0.890 0.890 0.900 0.880 0.900 1,926,000 1,711,700 0.8887 0.469 0.469 0.474 0.464 0.474 3,655,307 0.4683 1.14%
2003-07-15 0 0.880 0.880 0.890 0.880 0.900 2,782,000 2,474,780 0.8896 0.464 0.464 0.469 0.464 0.474 5,279,887 0.4687 -2.22%
2003-07-14 0 0.900 0.900 0.910 0.890 0.910 3,630,000 3,272,100 0.9014 0.474 0.474 0.479 0.469 0.479 6,889,285 0.4750 1.12%
2003-07-11 0 0.890 0.890 0.900 0.880 0.890 3,098,000 2,738,640 0.8840 0.469 0.469 0.474 0.464 0.469 5,879,616 0.4658 -1.11%
2003-07-10 0 0.900 0.890 0.900 0.880 0.910 6,330,000 5,638,840 0.8908 0.474 0.469 0.474 0.464 0.479 12,013,547 0.4694 -1.10%
2003-07-09 0 0.910 0.910 0.920 0.910 0.920 8,028,000 7,363,000 0.9172 0.479 0.479 0.485 0.479 0.485 15,236,138 0.4833 -1.09%
2003-07-08 0 0.920 0.910 0.920 0.880 0.950 24,995,000 22,794,570 0.9120 0.485 0.479 0.485 0.464 0.501 47,437,378 0.4805 4.55%
2003-07-07 0 0.880 0.870 0.880 0.840 0.890 12,306,000 10,700,560 0.8695 0.464 0.458 0.464 0.443 0.469 23,355,246 0.4582 3.53%
2003-07-04 0 0.850 0.840 0.850 0.830 0.860 3,000,000 2,558,080 0.8527 0.448 0.443 0.448 0.437 0.453 5,693,624 0.4493 1.19%
2003-07-03 0 0.840 0.840 0.850 0.840 0.860 1,102,000 928,320 0.8424 0.443 0.443 0.448 0.443 0.453 2,091,458 0.4439 -1.18%
2003-07-02 0 0.850 0.850 0.860 0.840 0.850 594,000 502,800 0.8465 0.448 0.448 0.453 0.443 0.448 1,127,338 0.4460 1.19%
2003-06-30 0 0.840 0.840 0.850 0.840 0.860 2,612,000 2,220,880 0.8503 0.443 0.443 0.448 0.443 0.453 4,957,249 0.4480 -2.33%
2003-06-27 0 0.860 0.860 0.870 0.850 0.880 5,954,000 5,146,320 0.8643 0.453 0.453 0.458 0.448 0.464 11,299,946 0.4554 0.00%
2003-06-26 0 0.860 0.840 0.850 0.810 0.860 5,140,000 4,284,780 0.8336 0.453 0.443 0.448 0.427 0.453 9,755,076 0.4392 3.61%
2003-06-25 0 0.830 0.830 0.840 0.830 0.850 714,000 597,420 0.8367 0.437 0.437 0.443 0.437 0.448 1,355,083 0.4409 -1.19%
2003-06-24 0 0.840 0.830 0.840 0.820 0.840 3,098,000 2,572,780 0.8305 0.443 0.437 0.443 0.432 0.443 5,879,616 0.4376 0.00%
2003-06-23 0 0.840 0.840 0.850 0.830 0.860 5,098,000 4,315,940 0.8466 0.443 0.443 0.448 0.437 0.453 9,675,365 0.4461 -1.18%
2003-06-20 0 0.850 0.850 0.860 0.850 0.890 7,392,800 6,385,216 0.8637 0.448 0.448 0.453 0.448 0.469 14,030,608 0.4551 -2.30%
2003-06-19 0 0.870 0.870 0.880 0.830 0.890 13,499,000 11,730,690 0.8690 0.458 0.458 0.464 0.437 0.469 25,619,410 0.4579 4.82%
2003-06-18 0 0.830 0.830 0.840 0.830 0.890 19,204,000 16,609,080 0.8649 0.437 0.437 0.443 0.437 0.469 36,446,786 0.4557 -4.60%
2003-06-17 0 0.870 0.860 0.870 0.800 0.870 21,164,000 17,967,820 0.8490 0.458 0.453 0.458 0.422 0.458 40,166,620 0.4473 8.75%
2003-06-16 0 0.800 0.800 0.810 0.800 0.820 3,158,000 2,552,300 0.8082 0.422 0.422 0.427 0.422 0.432 5,993,488 0.4258 -2.44%
2003-06-13 0 0.820 0.810 0.830 0.810 0.830 2,224,000 1,821,880 0.8192 0.432 0.427 0.437 0.427 0.437 4,220,873 0.4316 1.23%
2003-06-12 0 0.810 0.810 0.820 0.810 0.820 1,740,000 1,422,280 0.8174 0.427 0.427 0.432 0.427 0.432 3,302,302 0.4307 0.00%
2003-06-11 0 0.810 0.810 0.820 0.800 0.840 7,452,000 6,070,840 0.8147 0.427 0.427 0.432 0.422 0.443 14,142,962 0.4292 0.00%
2003-06-10 0 0.810 0.810 0.820 0.800 0.810 3,226,000 2,612,860 0.8099 0.427 0.427 0.432 0.422 0.427 6,122,544 0.4268 -1.22%
2003-06-09 0 0.820 0.810 0.820 0.810 0.830 990,000 809,680 0.8179 0.432 0.427 0.432 0.427 0.437 1,878,896 0.4309 -1.20%
2003-06-06 0 0.830 0.820 0.830 0.820 0.830 1,548,000 1,278,160 0.8257 0.437 0.432 0.437 0.432 0.437 2,937,910 0.4351 1.22%
2003-06-05 0 0.820 0.810 0.820 0.820 0.840 3,210,000 2,649,800 0.8255 0.432 0.427 0.432 0.432 0.443 6,092,178 0.4350 -1.20%
2003-06-03 0 0.830 0.830 0.840 0.830 0.870 4,724,000 3,988,540 0.8443 0.437 0.437 0.443 0.437 0.458 8,965,560 0.4449 -3.49%
2003-06-02 0 0.860 0.850 0.860 0.810 0.860 8,932,000 7,470,520 0.8364 0.453 0.448 0.453 0.427 0.453 16,951,817 0.4407 4.88%
2003-05-30 0 0.820 0.810 0.820 0.810 0.840 8,996,000 7,431,240 0.8261 0.432 0.427 0.432 0.427 0.443 17,073,281 0.4353 0.00%
2003-05-29 0 0.820 0.810 0.820 0.800 0.830 8,194,000 6,667,680 0.8137 0.432 0.427 0.432 0.422 0.437 15,551,185 0.4288 2.50%
2003-05-28 0 0.800 0.790 0.800 0.760 0.820 16,728,000 13,111,840 0.7838 0.422 0.416 0.422 0.400 0.432 31,747,648 0.4130 0.00%
2003-05-27 0 0.800 0.790 0.800 0.790 0.850 7,716,000 6,269,080 0.8125 0.422 0.416 0.422 0.416 0.448 14,644,001 0.4281 -4.76%
2003-05-26 0 0.840 0.840 0.850 0.840 0.890 6,730,000 5,824,880 0.8655 0.443 0.443 0.448 0.443 0.469 12,772,697 0.4560 -2.33%
2003-05-23 0 0.860 0.860 0.870 0.860 0.910 9,510,200 8,303,206 0.8731 0.453 0.453 0.458 0.453 0.479 18,049,168 0.4600 -4.44%
2003-05-22 0 0.900 0.890 0.900 0.850 0.930 12,706,000 11,399,040 0.8971 0.474 0.469 0.474 0.448 0.490 24,114,396 0.4727 5.88%
2003-05-21 0 0.850 0.840 0.850 0.840 0.860 5,158,000 4,381,700 0.8495 0.448 0.443 0.448 0.443 0.453 9,789,238 0.4476 1.19%
2003-05-20 0 0.840 0.830 0.840 0.800 0.850 5,206,000 4,369,440 0.8393 0.443 0.437 0.443 0.422 0.448 9,880,336 0.4422 1.20%
2003-05-19 0 0.860 0.850 0.870 0.840 0.870 6,500,000 5,548,760 0.8537 0.437 0.432 0.442 0.427 0.442 12,782,072 0.4341 0.00%
2003-05-16 0 0.860 0.860 0.880 0.840 0.880 24,800,000 21,337,000 0.8604 0.437 0.437 0.448 0.427 0.448 48,768,520 0.4375 1.18%
2003-05-15 0 0.850 0.850 0.860 0.790 0.860 30,286,000 24,906,080 0.8224 0.432 0.432 0.437 0.402 0.437 59,556,588 0.4182 7.59%
2003-05-14 0 0.790 0.780 0.790 0.730 0.830 32,758,000 25,849,120 0.7891 0.402 0.397 0.402 0.371 0.422 64,417,708 0.4013 8.22%
2003-05-13 0 0.730 0.720 0.730 0.700 0.740 40,844,000 29,299,020 0.7173 0.371 0.366 0.371 0.356 0.376 80,318,606 0.3648 1.39%
2003-05-12 0 0.720 0.710 0.720 0.670 0.720 34,682,000 24,328,980 0.7015 0.366 0.361 0.366 0.341 0.366 68,201,202 0.3567 4.35%
2003-05-09 0 0.690 0.680 0.690 0.660 0.690 5,448,000 3,712,500 0.6814 0.351 0.346 0.351 0.336 0.351 10,713,343 0.3465 2.99%
2003-05-07 0 0.670 0.660 0.670 0.630 0.680 7,144,000 4,737,520 0.6631 0.341 0.336 0.341 0.320 0.346 14,048,480 0.3372 4.69%
2003-05-06 0 0.640 0.630 0.640 0.620 0.640 1,016,000 638,400 0.6283 0.325 0.320 0.325 0.315 0.325 1,997,936 0.3195 1.59%
2003-05-05 0 0.630 0.610 0.630 0.610 0.630 224,000 138,280 0.6173 0.320 0.310 0.320 0.310 0.320 440,490 0.3139 3.28%
2003-05-02 0 0.610 0.620 0.630 0.610 0.630 658,000 407,020 0.6186 0.310 0.315 0.320 0.310 0.320 1,293,939 0.3146 0.00%
2003-04-30 0 0.610 0.600 0.610 0.600 0.610 172,000 103,700 0.6029 0.310 0.305 0.310 0.305 0.310 338,233 0.3066 0.00%
2003-04-29 0 0.610 0.600 0.620 0.600 0.610 894,000 544,940 0.6096 0.310 0.305 0.315 0.305 0.310 1,758,026 0.3100 1.67%
2003-04-28 0 0.600 0.590 0.600 0.590 0.600 482,000 287,480 0.5964 0.305 0.300 0.305 0.300 0.305 947,840 0.3033 0.00%
2003-04-25 0 0.600 0.590 0.600 0.580 0.600 536,000 317,340 0.5921 0.305 0.300 0.305 0.295 0.305 1,054,029 0.3011 0.00%
2003-04-24 0 0.600 0.590 0.600 0.590 0.600 2,120,000 1,258,380 0.5936 0.305 0.300 0.305 0.300 0.305 4,168,922 0.3018 0.00%
2003-04-23 0 0.600 0.600 0.610 0.600 0.610 808,000 489,060 0.6053 0.305 0.305 0.310 0.305 0.310 1,588,910 0.3078 -1.64%
2003-04-22 0 0.610 0.600 0.610 0.600 0.610 262,000 158,740 0.6059 0.310 0.305 0.310 0.305 0.310 515,216 0.3081 0.00%
2003-04-17 0 0.610 0.600 0.610 0.600 0.610 612,000 370,400 0.6052 0.310 0.305 0.310 0.305 0.310 1,203,481 0.3078 0.00%
2003-04-16 0 0.610 0.600 0.610 0.610 0.610 190,000 115,900 0.6100 0.310 0.305 0.310 0.310 0.310 373,630 0.3102 -3.17%
2003-04-15 0 0.630 0.600 0.630 0.600 0.630 256,000 155,220 0.6063 0.320 0.305 0.320 0.305 0.320 503,417 0.3083 3.28%
2003-04-14 0 0.610 0.600 0.610 0.600 0.610 496,000 299,560 0.6040 0.310 0.305 0.310 0.305 0.310 975,370 0.3071 0.00%
2003-04-11 0 0.610 0.600 0.610 0.600 0.610 184,000 111,560 0.6063 0.310 0.305 0.310 0.305 0.310 361,831 0.3083 0.00%
2003-04-10 0 0.610 0.600 0.610 0.600 0.610 384,000 233,900 0.6091 0.310 0.305 0.310 0.305 0.310 755,125 0.3097 0.00%
2003-04-09 0 0.610 0.600 0.610 0.600 0.630 628,000 381,660 0.6077 0.310 0.305 0.310 0.305 0.320 1,234,945 0.3091 -3.17%
2003-04-08 0 0.630 0.610 0.630 0.610 0.630 572,000 349,540 0.6111 0.320 0.310 0.320 0.310 0.320 1,124,822 0.3108 0.00%
2003-04-07 0 0.630 0.620 0.630 0.620 0.630 372,000 232,860 0.6260 0.320 0.315 0.320 0.315 0.320 731,528 0.3183 -1.56%
2003-04-04 0 0.640 0.630 0.640 0.620 0.640 888,000 562,460 0.6334 0.325 0.320 0.325 0.315 0.325 1,746,228 0.3221 0.00%
2003-04-03 0 0.640 0.610 0.640 0.600 0.640 780,000 486,340 0.6235 0.325 0.310 0.325 0.305 0.325 1,533,849 0.3171 3.23%
2003-04-02 0 0.620 0.600 0.620 0.600 0.620 790,000 480,660 0.6084 0.315 0.305 0.315 0.305 0.315 1,553,513 0.3094 1.64%
2003-04-01 0 0.610 0.600 0.610 0.590 0.610 460,000 275,820 0.5996 0.310 0.305 0.310 0.300 0.310 904,577 0.3049 0.00%
2003-03-31 0 0.610 0.600 0.610 0.590 0.610 1,996,000 1,199,440 0.6009 0.310 0.305 0.310 0.300 0.310 3,925,079 0.3056 0.00%
2003-03-28 0 0.610 0.610 0.620 0.610 0.610 122,000 74,420 0.6100 0.310 0.310 0.315 0.310 0.310 239,910 0.3102 0.00%
2003-03-27 0 0.610 0.600 0.620 0.600 0.610 180,400 109,908 0.6092 0.310 0.305 0.315 0.305 0.310 354,752 0.3098 0.00%
2003-03-26 0 0.610 0.610 0.620 0.610 0.620 442,350 271,820 0.6145 0.310 0.310 0.315 0.310 0.315 869,869 0.3125 0.00%
2003-03-25 0 0.610 0.610 0.620 0.610 0.610 68,283 41,641 0.6098 0.310 0.310 0.315 0.310 0.310 134,277 0.3101 0.00%
2003-03-24 0 0.610 0.610 0.620 0.610 0.610 140,000 85,400 0.6100 0.310 0.310 0.315 0.310 0.310 275,306 0.3102 0.00%
2003-03-21 0 0.610 0.610 0.620 0.610 0.610 448,400 273,508 0.6100 0.310 0.310 0.315 0.310 0.310 881,766 0.3102 0.00%
2003-03-20 0 0.610 0.610 0.620 0.610 0.610 60,000 36,600 0.6100 0.310 0.310 0.315 0.310 0.310 117,988 0.3102 0.00%
2003-03-19 0 0.610 0.610 0.620 0.610 0.610 224,000 136,640 0.6100 0.310 0.310 0.315 0.310 0.310 440,490 0.3102 0.00%
2003-03-18 0 0.610 0.610 0.620 0.610 0.610 56,000 34,160 0.6100 0.310 0.310 0.315 0.310 0.310 110,122 0.3102 1.67%
2003-03-17 0 0.600 0.600 0.620 0.600 0.620 494,000 305,500 0.6184 0.305 0.305 0.315 0.305 0.315 971,437 0.3145 -3.23%
2003-03-14 0 0.620 0.620 0.630 0.620 0.630 538,000 334,560 0.6219 0.315 0.315 0.320 0.315 0.320 1,057,962 0.3162 -1.59%
2003-03-13 0 0.630 0.620 0.630 0.600 0.630 556,000 343,700 0.6182 0.320 0.315 0.320 0.305 0.320 1,093,359 0.3144 3.28%
2003-03-12 0 0.610 0.610 0.620 0.610 0.610 142,000 86,620 0.6100 0.310 0.310 0.315 0.310 0.310 279,239 0.3102 -1.61%
2003-03-11 0 0.620 0.610 0.620 0.580 0.620 1,586,000 953,480 0.6012 0.315 0.310 0.315 0.295 0.315 3,118,825 0.3057 5.08%
2003-03-10 0 0.590 0.590 0.600 0.590 0.600 898,400 537,140 0.5979 0.300 0.300 0.305 0.300 0.305 1,766,679 0.3040 -3.28%
2003-03-07 0 0.610 0.610 0.620 0.610 0.610 330,000 201,300 0.6100 0.310 0.310 0.315 0.310 0.310 648,936 0.3102 -1.61%
2003-03-06 0 0.620 0.610 0.620 0.610 0.630 822,000 511,000 0.6217 0.315 0.310 0.315 0.310 0.320 1,616,440 0.3161 -1.59%
2003-03-05 0 0.630 0.620 0.630 0.620 0.630 270,000 169,600 0.6281 0.320 0.315 0.320 0.315 0.320 530,948 0.3194 0.00%
2003-03-04 0 0.630 0.630 0.640 0.630 0.630 502,000 316,260 0.6300 0.320 0.320 0.325 0.320 0.320 987,169 0.3204 0.00%
2003-03-03 0 0.630 0.630 0.640 0.630 0.630 656,000 413,280 0.6300 0.320 0.320 0.325 0.320 0.320 1,290,006 0.3204 0.00%
2003-02-28 0 0.630 0.630 0.640 0.630 0.640 1,194,000 754,220 0.6317 0.320 0.320 0.325 0.320 0.325 2,347,968 0.3212 0.00%
2003-02-27 0 0.630 0.630 0.640 0.630 0.630 288,000 181,440 0.6300 0.320 0.320 0.325 0.320 0.320 566,344 0.3204 0.00%
2003-02-26 0 0.630 0.630 0.640 0.630 0.630 616,000 388,080 0.6300 0.320 0.320 0.325 0.320 0.320 1,211,347 0.3204 0.00%
2003-02-25 0 0.630 0.630 0.640 0.630 0.630 432,000 272,160 0.6300 0.320 0.320 0.325 0.320 0.320 849,516 0.3204 0.00%
2003-02-24 0 0.630 0.630 0.640 0.610 0.630 402,000 253,160 0.6298 0.320 0.320 0.325 0.310 0.320 790,522 0.3202 0.00%
2003-02-21 0 0.630 0.630 0.640 0.630 0.630 474,000 298,620 0.6300 0.320 0.320 0.325 0.320 0.320 932,108 0.3204 0.00%
2003-02-20 0 0.630 0.630 0.640 0.630 0.630 292,000 183,960 0.6300 0.320 0.320 0.325 0.320 0.320 574,210 0.3204 -1.56%
2003-02-19 0 0.640 0.630 0.640 0.620 0.640 162,000 102,060 0.6300 0.325 0.320 0.325 0.315 0.325 318,569 0.3204 1.59%
2003-02-18 0 0.630 0.630 0.640 0.620 0.630 314,000 197,800 0.6299 0.320 0.320 0.325 0.315 0.320 617,472 0.3203 1.61%
2003-02-17 0 0.620 0.620 0.640 0.620 0.640 652,000 415,180 0.6368 0.315 0.315 0.325 0.315 0.325 1,282,140 0.3238 -3.12%
2003-02-14 0 0.640 0.640 0.650 0.640 0.640 972,000 622,080 0.6400 0.325 0.325 0.331 0.325 0.325 1,911,411 0.3255 0.00%
2003-02-13 0 0.640 0.640 0.650 0.640 0.650 234,000 150,060 0.6413 0.325 0.325 0.331 0.325 0.331 460,155 0.3261 -1.54%
2003-02-12 0 0.650 0.640 0.650 0.640 0.650 184,000 118,900 0.6462 0.331 0.325 0.331 0.325 0.331 361,831 0.3286 0.00%
2003-02-11 0 0.650 0.640 0.650 0.640 0.650 908,000 588,320 0.6479 0.331 0.325 0.331 0.325 0.331 1,785,557 0.3295 0.00%
2003-02-10 0 0.650 0.630 0.650 0.640 0.670 644,000 415,940 0.6459 0.331 0.320 0.331 0.325 0.341 1,266,408 0.3284 1.56%
2003-02-07 0 0.640 0.630 0.640 0.630 0.650 656,000 418,780 0.6384 0.325 0.320 0.325 0.320 0.331 1,290,006 0.3246 0.00%
2003-02-06 0 0.640 0.630 0.640 0.620 0.640 688,000 432,280 0.6283 0.325 0.320 0.325 0.315 0.325 1,352,933 0.3195 1.59%
2003-02-05 0 0.630 0.620 0.640 0.620 0.630 288,000 180,680 0.6274 0.320 0.315 0.325 0.315 0.320 566,344 0.3190 0.00%
2003-02-04 0 0.630 0.620 0.630 0.620 0.630 160,000 100,000 0.6250 0.320 0.315 0.320 0.315 0.320 314,636 0.3178 1.61%
2003-01-30 0 0.620 0.620 0.630 0.610 0.620 580,000 358,620 0.6183 0.315 0.315 0.320 0.310 0.315 1,140,554 0.3144 0.00%
2003-01-29 0 0.620 0.620 0.630 0.620 0.630 414,000 256,980 0.6207 0.315 0.315 0.320 0.315 0.320 814,120 0.3157 0.00%
2003-01-28 0 0.620 0.620 0.630 0.610 0.620 148,000 91,520 0.6184 0.315 0.315 0.320 0.310 0.315 291,038 0.3145 1.64%
2003-01-27 0 0.610 0.610 0.620 0.610 0.620 770,000 477,240 0.6198 0.310 0.310 0.315 0.310 0.315 1,514,184 0.3152 -1.61%
2003-01-24 0 0.620 0.620 0.630 0.620 0.640 1,052,000 658,380 0.6258 0.315 0.315 0.320 0.315 0.325 2,068,729 0.3183 0.00%
2003-01-23 0 0.620 0.610 0.620 0.600 0.620 460,000 282,420 0.6140 0.315 0.310 0.315 0.305 0.315 904,577 0.3122 1.64%
2003-01-22 0 0.610 0.610 0.620 0.610 0.610 656,000 400,160 0.6100 0.310 0.310 0.315 0.310 0.310 1,290,006 0.3102 0.00%
2003-01-21 0 0.610 0.610 0.620 0.610 0.620 1,066,000 650,820 0.6105 0.310 0.310 0.315 0.310 0.315 2,096,260 0.3105 -1.61%
2003-01-20 0 0.620 0.610 0.620 0.610 0.620 536,000 331,760 0.6190 0.315 0.310 0.315 0.310 0.315 1,054,029 0.3148 0.00%
2003-01-17 0 0.620 0.610 0.620 0.610 0.630 1,192,000 732,460 0.6145 0.315 0.310 0.315 0.310 0.320 2,344,035 0.3125 3.33%
2003-01-16 0 0.600 0.600 0.610 0.590 0.600 998,000 598,620 0.5998 0.305 0.305 0.310 0.300 0.305 1,962,540 0.3050 0.00%
2003-01-15 0 0.600 0.590 0.600 0.590 0.600 1,452,000 867,480 0.5974 0.305 0.300 0.305 0.300 0.305 2,855,318 0.3038 1.69%
2003-01-14 0 0.590 0.590 0.600 0.590 0.600 86,707 51,336 0.5921 0.300 0.300 0.305 0.300 0.305 170,507 0.3011 0.00%
2003-01-13 0 0.590 0.590 0.600 0.570 0.600 1,074,000 632,960 0.5893 0.300 0.300 0.305 0.290 0.305 2,111,992 0.2997 -1.67%
2003-01-10 0 0.600 0.590 0.600 0.590 0.600 642,000 385,100 0.5998 0.305 0.300 0.305 0.300 0.305 1,262,475 0.3050 1.69%
2003-01-09 0 0.590 0.590 0.600 - - 0 0 - 0.300 0.300 0.305 - - 0 - 0.00%
2003-01-08 0 0.590 0.590 0.600 0.590 0.590 158,000 93,220 0.5900 0.300 0.300 0.305 0.300 0.300 310,703 0.3000 0.00%
2003-01-07 0 0.590 0.590 0.600 0.590 0.600 128,000 75,740 0.5917 0.300 0.300 0.305 0.300 0.305 251,708 0.3009 -1.67%
2003-01-06 0 0.600 0.600 0.610 0.590 0.600 488,000 292,700 0.5998 0.305 0.305 0.310 0.300 0.305 959,639 0.3050 0.00%
2003-01-03 0 0.600 0.600 0.610 0.600 0.600 224,000 134,400 0.6000 0.305 0.305 0.310 0.305 0.305 440,490 0.3051 0.00%
2003-01-02 0 0.600 0.600 0.610 0.590 0.600 350,000 209,800 0.5994 0.305 0.305 0.310 0.300 0.305 688,265 0.3048 0.00%
2002-12-31 0 0.600 0.590 0.600 0.590 0.600 378,000 225,020 0.5953 0.305 0.300 0.305 0.300 0.305 743,327 0.3027 1.69%
2002-12-30 0 0.590 0.590 0.600 0.580 0.600 1,013,395 599,427 0.5915 0.300 0.300 0.305 0.295 0.305 1,992,813 0.3008 -1.67%
2002-12-27 0 0.600 0.590 0.600 0.590 0.600 820,000 490,500 0.5982 0.305 0.300 0.305 0.300 0.305 1,612,508 0.3042 1.69%
2002-12-24 0 0.590 0.590 0.600 0.590 0.590 100,000 59,000 0.5900 0.300 0.300 0.305 0.300 0.300 196,647 0.3000 0.00%
2002-12-23 0 0.590 0.590 0.600 0.590 0.600 266,000 157,140 0.5908 0.300 0.300 0.305 0.300 0.305 523,082 0.3004 -1.67%
2002-12-20 0 0.600 0.590 0.600 0.590 0.600 400,000 239,200 0.5980 0.305 0.300 0.305 0.300 0.305 786,589 0.3041 1.69%
2002-12-19 0 0.590 0.590 0.600 0.590 0.600 284,000 167,760 0.5907 0.300 0.300 0.305 0.300 0.305 558,478 0.3004 0.00%
2002-12-18 0 0.590 0.590 0.600 0.590 0.600 472,000 281,880 0.5972 0.300 0.300 0.305 0.300 0.305 928,175 0.3037 -1.67%
2002-12-17 0 0.600 0.600 0.610 0.590 0.610 400,000 240,140 0.6004 0.305 0.305 0.310 0.300 0.310 786,589 0.3053 0.00%
2002-12-16 0 0.600 0.590 0.600 0.580 0.600 588,000 350,620 0.5963 0.305 0.300 0.305 0.295 0.305 1,156,286 0.3032 1.69%
2002-12-13 0 0.590 0.590 0.600 0.590 0.600 406,400 242,300 0.5962 0.300 0.300 0.305 0.300 0.305 799,174 0.3032 0.00%
2002-12-12 0 0.590 0.590 0.600 0.590 0.600 450,000 267,700 0.5949 0.300 0.300 0.305 0.300 0.305 884,913 0.3025 -1.67%
2002-12-11 0 0.600 0.580 0.600 0.580 0.600 1,010,000 596,800 0.5909 0.305 0.295 0.305 0.295 0.305 1,986,137 0.3005 1.69%
2002-12-10 0 0.590 0.590 0.600 0.590 0.600 540,000 319,100 0.5909 0.300 0.300 0.305 0.300 0.305 1,061,895 0.3005 -3.28%
2002-12-09 0 0.610 0.600 0.610 0.590 0.610 2,540,000 1,522,480 0.5994 0.310 0.305 0.310 0.300 0.310 4,994,840 0.3048 5.17%
2002-12-06 0 0.580 0.580 0.600 0.580 0.580 70,000 40,600 0.5800 0.295 0.295 0.305 0.295 0.295 137,653 0.2949 -1.69%
2002-12-05 0 0.590 0.580 0.600 0.570 0.600 784,000 463,460 0.5911 0.300 0.295 0.305 0.290 0.305 1,541,714 0.3006 1.72%
2002-12-04 0 0.580 0.570 0.580 0.570 0.580 432,000 247,940 0.5739 0.295 0.290 0.295 0.290 0.295 849,516 0.2919 0.00%
2002-12-03 0 0.580 0.570 0.580 0.570 0.580 1,328,000 759,820 0.5722 0.295 0.290 0.295 0.290 0.295 2,611,476 0.2910 1.75%
2002-12-02 0 0.570 0.570 0.580 0.570 0.600 368,000 213,920 0.5813 0.290 0.290 0.295 0.290 0.305 723,662 0.2956 -1.72%
2002-11-29 0 0.580 0.570 0.590 0.570 0.580 1,104,300 637,897 0.5776 0.295 0.290 0.300 0.290 0.295 2,171,576 0.2937 1.75%
2002-11-28 0 0.570 0.570 0.580 0.570 0.570 898,000 511,860 0.5700 0.290 0.290 0.295 0.290 0.290 1,765,892 0.2899 0.00%
2002-11-27 0 0.570 0.560 0.570 0.560 0.580 648,000 368,340 0.5684 0.290 0.285 0.290 0.285 0.295 1,274,274 0.2891 1.79%
2002-11-26 0 0.560 0.550 0.560 0.550 0.570 1,178,000 667,280 0.5665 0.285 0.280 0.285 0.280 0.290 2,316,505 0.2881 0.00%
2002-11-25 0 0.560 0.560 0.570 0.560 0.580 732,000 415,260 0.5673 0.285 0.285 0.290 0.285 0.295 1,439,458 0.2885 -3.45%
2002-11-22 0 0.580 0.570 0.580 0.560 0.600 3,348,000 1,964,060 0.5866 0.295 0.290 0.295 0.285 0.305 6,583,750 0.2983 1.75%
2002-11-21 0 0.570 0.560 0.570 0.550 0.570 412,000 230,340 0.5591 0.290 0.285 0.290 0.280 0.290 810,187 0.2843 1.79%
2002-11-20 0 0.560 0.560 0.570 0.540 0.560 1,608,000 887,500 0.5519 0.285 0.285 0.290 0.275 0.285 3,162,088 0.2807 1.82%
2002-11-19 0 0.550 0.540 0.550 0.540 0.550 436,000 239,720 0.5498 0.280 0.275 0.280 0.275 0.280 857,382 0.2796 1.85%
2002-11-18 0 0.540 0.540 0.550 0.540 0.550 244,000 132,720 0.5439 0.275 0.275 0.280 0.275 0.280 479,819 0.2766 0.00%
2002-11-15 0 0.540 0.540 0.550 0.540 0.550 208,000 112,720 0.5419 0.275 0.275 0.280 0.275 0.280 409,026 0.2756 0.00%
2002-11-14 0 0.540 0.540 0.550 0.540 0.550 306,000 167,040 0.5459 0.275 0.275 0.280 0.275 0.280 601,741 0.2776 -1.82%
2002-11-13 0 0.550 0.550 0.560 0.550 0.550 136,000 74,700 0.5493 0.280 0.280 0.285 0.280 0.280 267,440 0.2793 0.00%
2002-11-12 0 0.550 0.530 0.550 0.530 0.550 1,842,556 981,018 0.5324 0.280 0.270 0.280 0.270 0.280 3,623,336 0.2707 3.77%
2002-11-11 0 0.530 0.530 0.540 0.530 0.530 492,000 260,760 0.5300 0.270 0.270 0.275 0.270 0.270 967,505 0.2695 -1.85%
2002-11-08 0 0.540 0.540 0.550 0.530 0.550 400,000 216,200 0.5405 0.275 0.275 0.280 0.270 0.280 786,589 0.2749 0.00%
2002-11-07 0 0.540 0.540 0.550 0.530 0.540 350,000 188,640 0.5390 0.275 0.275 0.280 0.270 0.275 688,265 0.2741 1.89%
2002-11-06 0 0.530 0.530 0.540 0.530 0.530 308,000 163,240 0.5300 0.270 0.270 0.275 0.270 0.270 605,674 0.2695 0.00%
2002-11-05 0 0.530 0.530 0.540 0.530 0.540 306,000 163,480 0.5342 0.270 0.270 0.275 0.270 0.275 601,741 0.2717 -1.85%
2002-11-04 0 0.540 0.530 0.550 0.530 0.550 234,000 124,920 0.5338 0.275 0.270 0.280 0.270 0.280 460,155 0.2715 1.89%
2002-11-01 0 0.530 0.530 0.540 0.530 0.530 182,000 96,460 0.5300 0.270 0.270 0.275 0.270 0.270 357,898 0.2695 -1.85%
2002-10-31 0 0.540 0.530 0.540 0.530 0.540 260,000 137,940 0.5305 0.275 0.270 0.275 0.270 0.275 511,283 0.2698 1.89%
2002-10-30 0 0.530 0.530 0.540 0.530 0.530 100,000 53,000 0.5300 0.270 0.270 0.275 0.270 0.270 196,647 0.2695 -1.85%
2002-10-29 0 0.540 0.530 0.540 0.530 0.540 302,000 162,040 0.5366 0.275 0.270 0.275 0.270 0.275 593,875 0.2729 0.00%
2002-10-28 0 0.540 0.540 0.550 0.530 0.630 142,000 76,260 0.5370 0.275 0.275 0.280 0.270 0.320 279,239 0.2731 -1.82%
2002-10-25 0 0.550 0.530 0.550 0.530 0.550 332,000 178,980 0.5391 0.280 0.270 0.280 0.270 0.280 652,869 0.2741 0.00%
2002-10-24 0 0.550 0.530 0.550 0.530 0.570 364,000 196,620 0.5402 0.280 0.270 0.280 0.270 0.290 715,796 0.2747 0.00%
2002-10-23 0 0.550 0.540 0.550 0.530 0.550 1,132,000 605,160 0.5346 0.280 0.275 0.280 0.270 0.280 2,226,047 0.2719 3.77%
2002-10-22 0 0.530 0.520 0.530 0.520 0.530 604,000 314,640 0.5209 0.270 0.264 0.270 0.264 0.270 1,187,749 0.2649 3.92%
2002-10-21 0 0.510 0.510 0.520 0.510 0.510 252,000 128,520 0.5100 0.259 0.259 0.264 0.259 0.259 495,551 0.2593 0.00%
2002-10-18 0 0.510 0.510 0.520 0.500 0.520 308,000 156,780 0.5090 0.259 0.259 0.264 0.254 0.264 605,674 0.2589 2.00%
2002-10-17 0 0.500 0.500 0.520 0.500 0.510 418,000 209,100 0.5002 0.254 0.254 0.264 0.254 0.259 821,986 0.2544 0.00%
2002-10-16 0 0.500 0.500 0.510 0.500 0.520 1,376,000 689,280 0.5009 0.254 0.254 0.259 0.254 0.264 2,705,866 0.2547 0.00%
2002-10-15 0 0.500 0.500 0.510 0.500 0.510 621,188 310,810 0.5003 0.254 0.254 0.259 0.254 0.259 1,221,549 0.2544 0.00%
2002-10-11 0 0.500 0.500 0.510 0.500 0.520 254,000 129,400 0.5094 0.254 0.254 0.259 0.254 0.264 499,484 0.2591 0.00%
2002-10-10 0 0.500 0.500 0.510 0.480 0.520 6,272,000 3,154,600 0.5030 0.254 0.254 0.259 0.244 0.264 12,333,716 0.2558 -3.85%
2002-10-09 0 0.520 0.520 0.530 0.520 0.520 408,000 212,160 0.5200 0.264 0.264 0.270 0.264 0.264 802,321 0.2644 0.00%
2002-10-08 0 0.520 0.520 0.530 0.520 0.520 311,000 161,660 0.5198 0.264 0.264 0.270 0.264 0.264 611,573 0.2643 0.00%
2002-10-07 0 0.520 0.520 0.530 0.520 0.530 928,000 482,620 0.5201 0.264 0.264 0.270 0.264 0.270 1,824,887 0.2645 0.97%
2002-10-04 0 0.530 0.530 0.540 0.530 0.540 230,000 122,520 0.5327 0.262 0.262 0.267 0.262 0.267 465,462 0.2632 0.00%
2002-10-03 0 0.530 0.530 0.540 0.530 0.540 868,000 460,540 0.5306 0.262 0.262 0.267 0.262 0.267 1,756,614 0.2622 -1.85%
2002-10-02 0 0.540 0.530 0.540 0.530 0.540 260,000 137,880 0.5303 0.267 0.262 0.267 0.262 0.267 526,175 0.2620 1.89%
2002-09-30 0 0.530 0.530 0.540 0.530 0.540 812,000 432,060 0.5321 0.262 0.262 0.267 0.262 0.267 1,643,284 0.2629 0.00%
2002-09-27 0 0.530 0.530 0.540 0.520 0.530 1,866,000 987,820 0.5294 0.262 0.262 0.267 0.257 0.262 3,776,315 0.2616 1.92%
2002-09-26 0 0.520 0.520 0.530 0.510 0.520 322,000 167,040 0.5188 0.257 0.257 0.262 0.252 0.257 651,647 0.2563 -1.89%
2002-09-25 0 0.530 0.510 0.530 0.530 0.530 1,230,000 651,900 0.5300 0.262 0.252 0.262 0.262 0.262 2,489,211 0.2619 0.00%
2002-09-24 0 0.530 0.520 0.540 0.510 0.540 2,654,000 1,402,140 0.5283 0.262 0.257 0.267 0.252 0.267 5,371,028 0.2611 -1.85%
2002-09-23 0 0.540 0.530 0.540 0.530 0.560 628,000 338,560 0.5391 0.267 0.262 0.267 0.262 0.277 1,270,914 0.2664 1.89%
2002-09-20 0 0.530 0.530 0.540 0.530 0.540 712,000 378,060 0.5310 0.262 0.262 0.267 0.262 0.267 1,440,909 0.2624 0.00%
2002-09-19 0 0.530 0.530 0.540 0.530 0.530 394,000 208,820 0.5300 0.262 0.262 0.267 0.262 0.262 797,357 0.2619 0.00%
2002-09-18 0 0.530 0.530 0.540 0.530 0.530 194,000 102,820 0.5300 0.262 0.262 0.267 0.262 0.262 392,607 0.2619 0.00%
2002-09-17 0 0.530 0.530 0.540 0.530 0.540 494,000 262,020 0.5304 0.262 0.262 0.267 0.262 0.267 999,732 0.2621 0.00%
2002-09-16 0 0.530 0.510 0.550 0.510 0.530 486,000 256,380 0.5275 0.262 0.252 0.272 0.252 0.262 983,542 0.2607 0.00%
2002-09-13 0 0.530 0.530 0.540 0.530 0.550 476,000 252,320 0.5301 0.262 0.262 0.267 0.262 0.272 963,304 0.2619 -3.64%
2002-09-12 0 0.550 0.530 0.550 0.530 0.550 250,000 135,220 0.5409 0.272 0.262 0.272 0.262 0.272 505,937 0.2673 3.77%
2002-09-11 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.262 0.262 0.272 0.262 0.262 40,475 0.2619 -1.85%
2002-09-10 0 0.540 0.530 0.540 0.530 0.540 332,000 177,700 0.5352 0.267 0.262 0.267 0.262 0.267 671,884 0.2645 1.89%
2002-09-09 0 0.530 0.530 0.540 0.530 0.530 596,000 315,880 0.5300 0.262 0.262 0.267 0.262 0.262 1,206,154 0.2619 0.00%
2002-09-06 0 0.530 0.530 0.540 0.530 0.530 196,000 103,880 0.5300 0.262 0.262 0.267 0.262 0.262 396,655 0.2619 -1.85%
2002-09-05 0 0.540 0.530 0.550 0.530 0.540 574,000 305,120 0.5316 0.267 0.262 0.272 0.262 0.267 1,161,632 0.2627 1.89%
2002-09-04 0 0.530 0.520 0.540 0.520 0.540 584,000 307,820 0.5271 0.262 0.257 0.267 0.257 0.267 1,181,869 0.2605 0.00%
2002-09-03 0 0.530 0.520 0.540 0.520 0.530 888,000 467,760 0.5268 0.262 0.257 0.267 0.257 0.262 1,797,089 0.2603 0.00%
2002-09-02 0 0.530 0.520 0.540 0.520 0.530 190,000 99,900 0.5258 0.262 0.257 0.267 0.257 0.262 384,512 0.2598 0.00%
2002-08-30 0 0.530 0.520 0.530 0.520 0.530 178,000 94,300 0.5298 0.262 0.257 0.262 0.257 0.262 360,227 0.2618 1.92%
2002-08-29 0 0.520 0.520 0.530 0.520 0.520 162,000 84,240 0.5200 0.257 0.257 0.262 0.257 0.257 327,847 0.2569 0.00%
2002-08-28 0 0.520 0.520 0.530 0.520 0.540 1,320,000 698,840 0.5294 0.257 0.257 0.262 0.257 0.267 2,671,348 0.2616 -1.89%
2002-08-27 0 0.530 0.530 0.540 0.520 0.530 770,000 408,040 0.5299 0.262 0.262 0.267 0.257 0.262 1,558,286 0.2619 1.92%
2002-08-26 0 0.520 0.520 0.540 0.520 0.540 568,000 301,800 0.5313 0.257 0.257 0.267 0.257 0.267 1,149,489 0.2626 -1.89%
2002-08-23 0 0.530 0.530 0.540 0.500 0.530 1,584,000 822,440 0.5192 0.262 0.262 0.267 0.247 0.262 3,205,618 0.2566 6.00%
2002-08-22 0 0.500 0.500 0.510 0.495 0.510 426,000 213,110 0.5003 0.247 0.247 0.252 0.245 0.252 862,117 0.2472 0.00%
2002-08-21 0 0.500 0.500 0.510 0.480 0.510 470,000 234,500 0.4989 0.247 0.247 0.252 0.237 0.252 951,162 0.2465 0.00%
2002-08-20 0 0.500 0.495 0.510 0.500 0.520 260,000 132,700 0.5104 0.247 0.245 0.252 0.247 0.257 526,175 0.2522 -7.41%
2002-08-19 0 0.540 0.510 0.540 0.485 0.540 776,000 398,560 0.5136 0.267 0.252 0.267 0.240 0.267 1,570,429 0.2538 9.09%
2002-08-16 0 0.495 0.480 0.495 0.480 0.495 866,000 423,770 0.4893 0.245 0.237 0.245 0.237 0.245 1,752,566 0.2418 1.02%
2002-08-15 0 0.490 0.490 0.495 0.470 0.510 1,258,000 618,850 0.4919 0.242 0.242 0.245 0.232 0.252 2,545,876 0.2431 4.26%
2002-08-14 0 0.470 0.460 0.470 0.430 0.480 332,000 154,140 0.4643 0.232 0.227 0.232 0.212 0.237 671,884 0.2294 2.17%
2002-08-13 0 0.460 0.440 0.460 0.420 0.460 505,496 227,898 0.4508 0.227 0.217 0.227 0.208 0.227 1,022,997 0.2228 5.75%
2002-08-12 0 0.435 0.435 0.450 0.430 0.445 548,000 237,360 0.4331 0.215 0.215 0.222 0.212 0.220 1,109,014 0.2140 -2.25%
2002-08-09 0 0.445 0.445 0.450 0.440 0.460 382,000 172,070 0.4504 0.220 0.220 0.222 0.217 0.227 773,072 0.2226 3.49%
2002-08-08 0 0.430 0.430 0.440 0.430 0.435 600,000 258,870 0.4315 0.212 0.212 0.217 0.212 0.215 1,214,249 0.2132 -2.27%
2002-08-07 0 0.440 0.435 0.450 0.430 0.450 650,400 287,268 0.4417 0.217 0.215 0.222 0.212 0.222 1,316,246 0.2182 1.15%
2002-08-06 0 0.435 0.435 0.445 0.430 0.440 744,000 323,690 0.4351 0.215 0.215 0.220 0.212 0.217 1,505,669 0.2150 -5.43%
2002-08-05 0 0.460 0.450 0.460 0.450 0.460 268,000 120,800 0.4507 0.227 0.222 0.227 0.222 0.227 542,365 0.2227 0.00%
2002-08-02 0 0.460 0.460 0.470 0.450 0.470 316,200 145,086 0.4588 0.227 0.227 0.232 0.222 0.232 639,909 0.2267 -2.13%
2002-08-01 0 0.470 0.470 0.480 0.470 0.480 916,000 436,130 0.4761 0.232 0.232 0.237 0.232 0.237 1,853,754 0.2353 -3.09%
2002-07-31 0 0.485 0.470 0.485 0.470 0.485 340,000 161,360 0.4746 0.240 0.232 0.240 0.232 0.240 688,074 0.2345 0.00%
2002-07-30 0 0.485 0.475 0.485 0.470 0.495 716,000 344,410 0.4810 0.240 0.235 0.240 0.232 0.245 1,449,004 0.2377 3.19%
2002-07-29 0 0.470 0.470 0.480 0.455 0.490 1,002,000 470,820 0.4699 0.232 0.232 0.237 0.225 0.242 2,027,796 0.2322 2.17%
2002-07-26 0 0.460 0.460 0.470 0.425 0.470 3,346,000 1,507,490 0.4505 0.227 0.227 0.232 0.210 0.232 6,771,462 0.2226 -7.07%
2002-07-25 0 0.495 0.490 0.495 0.490 0.520 3,860,000 1,932,900 0.5008 0.245 0.242 0.245 0.242 0.257 7,811,669 0.2474 -1.00%
2002-07-24 0 0.500 0.495 0.500 0.495 0.540 3,214,000 1,636,780 0.5093 0.247 0.245 0.247 0.245 0.267 6,504,328 0.2516 -9.09%
2002-07-23 0 0.550 0.550 0.560 0.540 0.550 226,000 123,640 0.5471 0.272 0.272 0.277 0.267 0.272 457,367 0.2703 1.85%
2002-07-22 0 0.540 0.540 0.560 0.530 0.560 1,106,000 599,940 0.5424 0.267 0.267 0.277 0.262 0.277 2,238,266 0.2680 -6.90%
2002-07-19 0 0.580 0.570 0.580 0.570 0.580 214,000 122,260 0.5713 0.287 0.282 0.287 0.282 0.287 433,082 0.2823 -1.69%
2002-07-18 0 0.590 0.580 0.590 0.580 0.590 450,000 264,700 0.5882 0.292 0.287 0.292 0.287 0.292 910,687 0.2907 1.72%
2002-07-17 0 0.580 0.580 0.590 0.580 0.600 1,026,000 603,280 0.5880 0.287 0.287 0.292 0.287 0.296 2,076,366 0.2905 -3.33%
2002-07-16 0 0.600 0.600 0.610 0.600 0.620 892,000 544,240 0.6101 0.296 0.296 0.301 0.296 0.306 1,805,184 0.3015 -3.23%
2002-07-15 0 0.620 0.620 0.630 0.620 0.630 224,200 139,994 0.6244 0.306 0.306 0.311 0.306 0.311 453,724 0.3085 -3.12%
2002-07-12 0 0.640 0.620 0.640 0.610 0.640 492,000 306,940 0.6239 0.316 0.306 0.316 0.301 0.316 995,684 0.3083 1.59%
2002-07-11 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.311 0.306 0.311 0.311 0.311 202,375 0.3113 0.00%
2002-07-10 0 0.630 0.620 0.640 0.630 0.630 310,000 195,300 0.6300 0.311 0.306 0.316 0.311 0.311 627,362 0.3113 0.00%
2002-07-09 0 0.630 0.630 0.640 0.630 0.640 548,377 347,166 0.6331 0.311 0.311 0.316 0.311 0.316 1,109,777 0.3128 -1.56%
2002-07-08 0 0.640 0.630 0.640 0.630 0.640 442,000 279,980 0.6334 0.316 0.311 0.316 0.311 0.316 894,497 0.3130 0.00%
2002-07-05 0 0.640 0.630 0.640 0.640 0.650 688,000 440,340 0.6400 0.316 0.311 0.316 0.316 0.321 1,392,339 0.3163 0.00%
2002-07-04 0 0.640 0.630 0.640 0.630 0.650 1,296,000 828,820 0.6395 0.316 0.311 0.316 0.311 0.321 2,622,778 0.3160 1.59%
2002-07-03 0 0.630 0.630 0.640 0.630 0.640 574,000 366,920 0.6392 0.311 0.311 0.316 0.311 0.316 1,161,632 0.3159 -1.56%
2002-07-02 0 0.640 0.630 0.640 0.630 0.640 364,000 232,660 0.6392 0.316 0.311 0.316 0.311 0.316 736,644 0.3158 0.00%
2002-06-28 0 0.640 0.640 0.650 0.630 0.650 967,000 616,500 0.6375 0.316 0.316 0.321 0.311 0.321 1,956,965 0.3150 0.00%
2002-06-27 0 0.640 0.640 0.650 0.630 0.650 430,000 274,900 0.6393 0.316 0.316 0.321 0.311 0.321 870,212 0.3159 1.59%
2002-06-26 0 0.630 0.630 0.640 0.630 0.650 904,000 573,760 0.6347 0.311 0.311 0.316 0.311 0.321 1,829,469 0.3136 -3.08%
2002-06-25 0 0.650 0.640 0.650 0.640 0.650 478,000 306,520 0.6413 0.321 0.316 0.321 0.316 0.321 967,352 0.3169 0.00%
2002-06-24 0 0.650 0.650 0.660 0.630 0.650 872,000 559,360 0.6415 0.321 0.321 0.326 0.311 0.321 1,764,709 0.3170 1.56%
2002-06-21 0 0.640 0.640 0.650 0.640 0.650 514,000 329,360 0.6408 0.316 0.316 0.321 0.316 0.321 1,040,207 0.3166 -1.54%
2002-06-20 0 0.650 0.650 0.660 0.640 0.660 704,000 457,460 0.6498 0.321 0.321 0.326 0.316 0.326 1,424,719 0.3211 0.00%
2002-06-19 0 0.650 0.650 0.660 0.650 0.660 896,000 587,000 0.6551 0.321 0.321 0.326 0.321 0.326 1,813,279 0.3237 -1.52%
2002-06-18 0 0.660 0.660 0.670 0.660 0.680 1,184,000 786,840 0.6646 0.326 0.326 0.331 0.326 0.336 2,396,118 0.3284 -1.49%
2002-06-17 0 0.670 0.670 0.680 0.670 0.680 1,432,000 965,920 0.6745 0.331 0.331 0.336 0.331 0.336 2,898,008 0.3333 -2.90%
2002-06-14 0 0.690 0.680 0.700 0.680 0.690 1,856,000 1,277,080 0.6881 0.341 0.336 0.346 0.336 0.341 3,756,077 0.3400 1.47%
2002-06-13 0 0.680 0.680 0.690 0.680 0.690 1,240,000 850,300 0.6857 0.336 0.336 0.341 0.336 0.341 2,509,448 0.3388 0.00%
2002-06-12 0 0.680 0.680 0.690 0.680 0.690 1,662,000 1,130,260 0.6801 0.336 0.336 0.341 0.336 0.341 3,363,470 0.3360 -1.45%
2002-06-11 0 0.690 0.680 0.690 0.690 0.690 440,000 303,600 0.6900 0.341 0.336 0.341 0.341 0.341 890,449 0.3410 -1.43%
2002-06-10 0 0.700 0.690 0.700 0.690 0.700 1,228,000 847,380 0.6900 0.346 0.341 0.346 0.341 0.346 2,485,163 0.3410 1.45%
2002-06-07 0 0.690 0.690 0.700 0.690 0.700 290,000 200,560 0.6916 0.341 0.341 0.346 0.341 0.346 586,887 0.3417 0.00%
2002-06-06 0 0.690 0.690 0.700 0.690 0.700 628,000 439,440 0.6997 0.341 0.341 0.346 0.341 0.346 1,270,914 0.3458 0.00%
2002-06-05 0 0.690 0.690 0.700 0.690 0.700 808,000 562,020 0.6956 0.341 0.341 0.346 0.341 0.346 1,635,189 0.3437 -1.43%
2002-06-04 0 0.700 0.690 0.700 0.690 0.700 1,138,000 788,540 0.6929 0.346 0.341 0.346 0.341 0.346 2,303,026 0.3424 1.45%
2002-06-03 0 0.690 0.690 0.700 0.690 0.700 780,000 543,440 0.6967 0.341 0.341 0.346 0.341 0.346 1,578,524 0.3443 -1.43%
2002-05-31 0 0.700 0.700 0.710 0.700 0.710 1,700,000 1,190,300 0.7002 0.346 0.346 0.351 0.346 0.351 3,440,372 0.3460 0.00%
2002-05-30 0 0.700 0.700 0.710 0.690 0.710 3,118,000 2,173,240 0.6970 0.346 0.346 0.351 0.341 0.351 6,310,048 0.3444 -2.78%
2002-05-29 0 0.720 0.710 0.720 0.700 0.740 8,602,000 6,150,500 0.7150 0.356 0.351 0.356 0.346 0.366 17,408,284 0.3533 -2.70%
2002-05-28 0 0.740 0.730 0.740 0.710 0.750 25,942,000 19,080,320 0.7355 0.366 0.361 0.366 0.351 0.371 52,500,083 0.3634 8.82%
2002-05-27 0 0.680 0.680 0.690 0.680 0.690 2,536,000 1,724,680 0.6801 0.336 0.336 0.341 0.336 0.341 5,132,226 0.3360 -1.45%
2002-05-24 0 0.690 0.690 0.700 0.690 0.700 1,536,000 1,060,460 0.6904 0.341 0.341 0.346 0.341 0.346 3,108,478 0.3412 0.00%
2002-05-23 0 0.690 0.690 0.700 0.690 0.710 1,076,000 751,300 0.6982 0.341 0.341 0.346 0.341 0.351 2,177,553 0.3450 -1.43%
2002-05-22 0 0.700 0.700 0.710 0.700 0.710 1,186,000 830,900 0.7006 0.346 0.346 0.351 0.346 0.351 2,400,166 0.3462 0.00%
2002-05-21 0 0.700 0.700 0.710 0.700 0.710 3,256,000 2,280,200 0.7003 0.346 0.346 0.351 0.346 0.351 6,589,325 0.3460 0.00%
2002-05-17 0 0.700 0.700 0.710 0.700 0.710 768,000 542,400 0.7063 0.346 0.346 0.351 0.346 0.351 1,554,239 0.3490 -1.41%
2002-05-16 0 0.740 0.730 0.740 0.730 0.740 1,017,200 746,684 0.7341 0.351 0.346 0.351 0.346 0.351 2,145,538 0.3480 0.00%
2002-05-15 0 0.740 0.730 0.740 0.720 0.740 2,468,000 1,803,320 0.7307 0.351 0.346 0.351 0.341 0.351 5,205,651 0.3464 1.37%
2002-05-14 0 0.730 0.720 0.730 0.720 0.730 1,660,000 1,211,600 0.7299 0.346 0.341 0.346 0.341 0.346 3,501,370 0.3460 0.00%
2002-05-13 0 0.730 0.730 0.740 0.720 0.740 2,120,000 1,548,800 0.7306 0.346 0.346 0.351 0.341 0.351 4,471,629 0.3464 0.00%
2002-05-10 0 0.730 0.720 0.730 0.720 0.740 2,182,000 1,591,640 0.7294 0.346 0.341 0.346 0.341 0.351 4,602,403 0.3458 0.00%
2002-05-09 0 0.730 0.720 0.730 0.720 0.740 3,843,000 2,805,490 0.7300 0.346 0.341 0.346 0.341 0.351 8,105,882 0.3461 0.00%
2002-05-08 0 0.730 0.720 0.730 0.710 0.730 5,720,000 4,142,020 0.7241 0.346 0.341 0.346 0.337 0.346 12,064,961 0.3433 1.39%
2002-05-07 0 0.720 0.710 0.720 0.710 0.730 1,948,000 1,402,600 0.7200 0.341 0.337 0.341 0.337 0.346 4,108,836 0.3414 0.00%
2002-05-06 0 0.720 0.720 0.730 0.710 0.730 1,202,000 866,440 0.7208 0.341 0.341 0.346 0.337 0.346 2,535,329 0.3417 0.00%
2002-05-03 0 0.720 0.720 0.730 0.720 0.730 4,042,000 2,940,020 0.7274 0.341 0.341 0.346 0.341 0.346 8,525,625 0.3448 -1.37%
2002-05-02 0 0.730 0.720 0.730 0.710 0.730 7,246,000 5,249,220 0.7244 0.346 0.341 0.346 0.337 0.346 15,283,690 0.3435 2.82%
2002-04-30 0 0.710 0.710 0.720 0.690 0.720 10,196,000 7,198,720 0.7060 0.337 0.337 0.341 0.327 0.341 21,506,004 0.3347 2.90%
2002-04-29 0 0.690 0.680 0.690 0.680 0.700 4,396,000 3,027,340 0.6887 0.327 0.322 0.327 0.322 0.332 9,272,302 0.3265 -1.43%
2002-04-26 0 0.700 0.690 0.700 0.690 0.700 1,764,000 1,232,740 0.6988 0.332 0.327 0.332 0.327 0.332 3,720,733 0.3313 0.00%
2002-04-25 0 0.700 0.690 0.710 0.690 0.710 2,512,000 1,760,260 0.7007 0.332 0.327 0.337 0.327 0.337 5,298,459 0.3322 -2.78%
2002-04-24 0 0.720 0.720 0.730 0.710 0.720 1,702,000 1,219,060 0.7163 0.341 0.341 0.346 0.337 0.341 3,589,959 0.3396 0.00%
2002-04-23 0 0.720 0.710 0.720 0.700 0.720 4,862,000 3,438,600 0.7072 0.341 0.337 0.341 0.332 0.341 10,255,217 0.3353 0.00%
2002-04-22 0 0.720 0.710 0.720 0.710 0.730 1,550,000 1,117,180 0.7208 0.341 0.337 0.341 0.337 0.346 3,269,351 0.3417 0.00%
2002-04-19 0 0.720 0.710 0.720 0.710 0.720 1,934,000 1,392,180 0.7198 0.341 0.337 0.341 0.337 0.341 4,079,307 0.3413 1.41%
2002-04-18 0 0.710 0.710 0.720 0.710 0.720 2,110,451 1,516,762 0.7187 0.337 0.337 0.341 0.337 0.341 4,451,488 0.3407 -1.39%
2002-04-17 0 0.720 0.720 0.730 0.710 0.720 4,100,000 2,941,380 0.7174 0.341 0.341 0.346 0.337 0.341 8,647,962 0.3401 1.41%
2002-04-16 0 0.710 0.710 0.720 0.710 0.730 2,838,000 2,042,540 0.7197 0.337 0.337 0.341 0.337 0.346 5,986,077 0.3412 -1.39%
2002-04-15 0 0.720 0.720 0.730 0.700 0.740 4,326,000 3,136,820 0.7251 0.341 0.341 0.346 0.332 0.351 9,124,654 0.3438 2.86%
2002-04-12 0 0.700 0.690 0.700 0.690 0.700 648,000 450,960 0.6959 0.332 0.327 0.332 0.327 0.332 1,366,800 0.3299 0.00%
2002-04-11 0 0.700 0.700 0.710 0.700 0.710 1,272,000 891,620 0.7010 0.332 0.332 0.337 0.332 0.337 2,682,977 0.3323 -1.41%
2002-04-10 0 0.710 0.700 0.710 0.700 0.710 1,522,000 1,067,740 0.7015 0.337 0.332 0.337 0.332 0.337 3,210,292 0.3326 1.43%
2002-04-09 0 0.700 0.700 0.710 0.700 0.710 556,000 390,400 0.7022 0.332 0.332 0.337 0.332 0.337 1,172,748 0.3329 0.00%
2002-04-08 0 0.700 0.700 0.710 0.700 0.710 1,348,000 945,200 0.7012 0.332 0.332 0.337 0.332 0.337 2,843,281 0.3324 -1.41%
2002-04-04 0 0.710 0.710 0.720 0.710 0.710 956,000 678,760 0.7100 0.337 0.337 0.341 0.337 0.337 2,016,452 0.3366 0.00%
2002-04-03 0 0.710 0.710 0.720 0.710 0.720 926,000 663,380 0.7164 0.337 0.337 0.341 0.337 0.341 1,953,174 0.3396 -1.39%
2002-04-02 0 0.720 0.710 0.720 0.710 0.730 518,000 372,060 0.7183 0.341 0.337 0.341 0.337 0.346 1,092,596 0.3405 1.41%
2002-03-28 0 0.710 0.710 0.720 0.710 0.720 352,000 250,300 0.7111 0.337 0.337 0.341 0.337 0.341 742,459 0.3371 0.00%
2002-03-27 0 0.710 0.710 0.720 0.700 0.720 1,078,000 764,400 0.7091 0.337 0.337 0.341 0.332 0.341 2,273,781 0.3362 0.00%
2002-03-26 0 0.710 0.710 0.720 0.710 0.720 2,086,000 1,481,260 0.7101 0.337 0.337 0.341 0.337 0.341 4,399,914 0.3367 0.00%
2002-03-25 0 0.710 0.700 0.720 0.700 0.710 1,956,000 1,375,020 0.7030 0.337 0.332 0.341 0.332 0.337 4,125,711 0.3333 0.00%
2002-03-22 0 0.710 0.710 0.720 0.710 0.710 750,000 532,500 0.7100 0.337 0.337 0.341 0.337 0.337 1,581,944 0.3366 0.00%
2002-03-21 0 0.710 0.700 0.720 0.710 0.720 1,222,000 876,660 0.7174 0.337 0.332 0.341 0.337 0.341 2,577,514 0.3401 -1.39%
2002-03-20 0 0.720 0.720 0.730 0.720 0.720 772,000 555,840 0.7200 0.341 0.341 0.346 0.341 0.341 1,628,348 0.3414 -1.37%
2002-03-19 0 0.730 0.720 0.730 0.720 0.730 494,000 359,320 0.7274 0.346 0.341 0.346 0.341 0.346 1,041,974 0.3448 0.00%
2002-03-18 0 0.730 0.730 0.740 0.730 0.740 1,432,000 1,047,360 0.7314 0.346 0.346 0.351 0.346 0.351 3,020,459 0.3468 0.00%
2002-03-15 0 0.730 0.720 0.730 0.720 0.740 1,168,000 850,300 0.7280 0.346 0.341 0.346 0.341 0.351 2,463,614 0.3451 0.00%
2002-03-14 0 0.730 0.730 0.740 0.720 0.740 1,222,000 891,400 0.7295 0.346 0.346 0.351 0.341 0.351 2,577,514 0.3458 0.00%
2002-03-13 0 0.730 0.730 0.740 0.720 0.740 2,386,000 1,745,760 0.7317 0.346 0.346 0.351 0.341 0.351 5,032,692 0.3469 0.00%
2002-03-12 0 0.730 0.730 0.740 0.730 0.740 4,248,000 3,121,140 0.7347 0.346 0.346 0.351 0.346 0.351 8,960,132 0.3483 0.00%
2002-03-11 0 0.730 0.720 0.730 0.720 0.730 1,372,000 996,460 0.7263 0.346 0.341 0.346 0.341 0.346 2,893,903 0.3443 1.39%
2002-03-08 0 0.720 0.720 0.730 0.720 0.730 1,042,000 754,640 0.7242 0.341 0.341 0.346 0.341 0.346 2,197,848 0.3434 -1.37%
2002-03-07 0 0.730 0.720 0.730 0.720 0.740 1,761,000 1,278,570 0.7260 0.346 0.341 0.346 0.341 0.351 3,714,405 0.3442 0.00%
2002-03-06 0 0.730 0.730 0.740 0.730 0.740 1,182,000 862,920 0.7301 0.346 0.346 0.351 0.346 0.351 2,493,144 0.3461 0.00%
2002-03-05 0 0.730 0.720 0.730 0.720 0.740 2,840,000 2,075,300 0.7307 0.346 0.341 0.346 0.341 0.351 5,990,295 0.3464 0.00%
2002-03-04 0 0.730 0.720 0.740 0.710 0.740 1,808,900 1,311,432 0.7250 0.346 0.341 0.351 0.337 0.351 3,815,439 0.3437 0.00%
2002-03-01 0 0.730 0.720 0.730 0.710 0.740 5,198,000 3,739,860 0.7195 0.346 0.341 0.346 0.337 0.351 10,963,928 0.3411 0.00%
2002-02-28 0 0.730 0.730 0.740 0.720 0.740 1,614,000 1,174,040 0.7274 0.346 0.346 0.351 0.341 0.351 3,404,344 0.3449 -1.35%
2002-02-27 0 0.740 0.740 0.750 0.730 0.760 3,710,000 2,754,420 0.7424 0.351 0.351 0.356 0.346 0.360 7,825,351 0.3520 -1.33%
2002-02-26 0 0.750 0.760 0.770 0.750 0.770 3,824,000 2,902,280 0.7590 0.356 0.360 0.365 0.356 0.365 8,065,806 0.3598 -1.32%
2002-02-25 0 0.760 0.760 0.780 0.750 0.770 5,588,000 4,266,960 0.7636 0.360 0.360 0.370 0.356 0.365 11,786,539 0.3620 -2.56%
2002-02-22 0 0.780 0.770 0.790 0.760 0.780 6,064,704 4,688,834 0.7731 0.370 0.365 0.375 0.360 0.370 12,792,031 0.3665 0.00%
2002-02-21 0 0.780 0.780 0.790 0.760 0.780 11,440,000 8,857,440 0.7743 0.370 0.370 0.375 0.360 0.370 24,129,923 0.3671 2.63%
2002-02-20 0 0.760 0.760 0.770 0.730 0.770 11,047,871 8,368,666 0.7575 0.360 0.360 0.365 0.346 0.365 23,302,821 0.3591 1.33%
2002-02-19 0 0.750 0.740 0.750 0.720 0.750 7,534,000 5,550,720 0.7368 0.356 0.351 0.356 0.341 0.356 15,891,157 0.3493 1.35%
2002-02-18 0 0.740 0.730 0.740 0.690 0.750 8,180,000 5,951,980 0.7276 0.351 0.346 0.351 0.327 0.356 17,253,738 0.3450 7.25%
2002-02-15 0 0.690 0.690 0.700 0.680 0.710 1,996,000 1,379,340 0.6911 0.327 0.327 0.332 0.322 0.337 4,210,081 0.3276 0.00%
2002-02-11 0 0.690 0.680 0.700 0.690 0.700 712,000 492,340 0.6915 0.327 0.322 0.332 0.327 0.332 1,501,792 0.3278 0.00%
2002-02-08 0 0.690 0.680 0.690 0.680 0.700 2,166,000 1,492,640 0.6891 0.327 0.322 0.327 0.322 0.332 4,568,655 0.3267 1.47%
2002-02-07 0 0.680 0.680 0.690 0.680 0.700 2,896,000 1,996,860 0.6895 0.322 0.322 0.327 0.322 0.332 6,108,414 0.3269 0.00%
2002-02-06 0 0.680 0.680 0.690 0.680 0.690 2,738,000 1,867,300 0.6820 0.322 0.322 0.327 0.322 0.327 5,775,151 0.3233 0.00%
2002-02-05 0 0.680 0.680 0.690 0.670 0.690 4,936,000 3,382,740 0.6853 0.322 0.322 0.327 0.318 0.327 10,411,302 0.3249 -1.45%
2002-02-04 0 0.690 0.690 0.700 0.690 0.720 7,738,000 5,403,600 0.6983 0.327 0.327 0.332 0.327 0.341 16,321,446 0.3311 -2.82%
2002-02-01 0 0.710 0.710 0.720 0.700 0.730 3,660,000 2,596,040 0.7093 0.337 0.337 0.341 0.332 0.346 7,719,888 0.3363 -1.39%
2002-01-31 0 0.720 0.720 0.730 0.720 0.740 3,708,000 2,707,580 0.7302 0.341 0.341 0.346 0.341 0.351 7,821,132 0.3462 -2.70%
2002-01-30 0 0.740 0.730 0.740 0.720 0.740 3,960,000 2,892,080 0.7303 0.351 0.346 0.351 0.341 0.351 8,352,666 0.3462 0.00%
2002-01-29 0 0.740 0.730 0.740 0.730 0.760 11,032,000 8,238,860 0.7468 0.351 0.346 0.351 0.346 0.360 23,269,345 0.3541 -2.63%
2002-01-28 0 0.760 0.740 0.750 0.710 0.770 19,032,000 14,184,540 0.7453 0.360 0.351 0.356 0.337 0.365 40,143,417 0.3533 7.04%
2002-01-25 0 0.710 0.700 0.710 0.690 0.710 10,012,000 7,020,020 0.7012 0.337 0.332 0.337 0.327 0.337 21,117,901 0.3324 2.90%
2002-01-24 0 0.690 0.680 0.690 0.680 0.770 15,652,112 11,251,158 0.7188 0.327 0.322 0.327 0.322 0.365 33,014,358 0.3408 -9.21%
2002-01-23 0 0.760 0.760 0.770 0.750 0.810 15,232,000 11,793,800 0.7743 0.360 0.360 0.365 0.356 0.384 32,128,233 0.3671 -5.00%
2002-01-22 0 0.800 0.790 0.800 0.720 0.820 38,488,000 29,791,120 0.7740 0.379 0.375 0.379 0.341 0.389 81,181,159 0.3670 10.34%
2002-01-21 0 2.175 2.175 2.200 2.175 2.275 19,663,200 43,806,270 2.2278 0.344 0.344 0.348 0.344 0.360 124,424,343 0.3521 -2.25%
2002-01-18 0 2.225 2.200 2.225 2.175 2.300 30,398,000 68,168,900 2.2425 0.352 0.348 0.352 0.344 0.363 192,351,762 0.3544 1.14%
2002-01-17 0 2.200 2.175 2.200 2.175 2.300 8,206,000 18,403,150 2.2426 0.348 0.344 0.348 0.344 0.363 51,925,737 0.3544 -4.35%
2002-01-16 0 2.300 2.275 2.300 2.150 2.325 23,211,200 52,619,940 2.2670 0.363 0.360 0.363 0.340 0.367 146,875,295 0.3583 5.75%
2002-01-15 0 2.175 2.150 2.175 2.150 2.175 3,097,000 6,706,425 2.1655 0.344 0.340 0.344 0.340 0.344 19,597,125 0.3422 0.00%
2002-01-14 0 2.175 2.175 2.200 2.175 2.200 4,849,512 10,613,937 2.1887 0.344 0.344 0.348 0.344 0.348 30,686,630 0.3459 0.00%
2002-01-11 0 2.175 2.175 2.200 2.150 2.250 8,996,000 19,758,900 2.1964 0.344 0.344 0.348 0.340 0.356 56,924,681 0.3471 1.16%
2002-01-10 0 2.150 2.125 2.150 2.125 2.175 2,996,000 6,439,950 2.1495 0.340 0.336 0.340 0.336 0.344 18,958,020 0.3397 0.00%
2002-01-09 0 2.150 2.150 2.175 2.150 2.200 1,948,000 4,230,100 2.1715 0.340 0.340 0.344 0.340 0.348 12,326,509 0.3432 -2.27%
2002-01-08 0 2.200 2.150 2.200 2.150 2.200 2,752,700 5,983,553 2.1737 0.348 0.340 0.348 0.340 0.348 17,418,471 0.3435 0.00%
2002-01-07 0 2.200 2.175 2.200 2.175 2.200 3,604,000 7,860,550 2.1811 0.348 0.344 0.348 0.344 0.348 22,805,308 0.3447 0.00%
2002-01-04 0 2.200 2.175 2.200 2.150 2.200 4,038,700 8,795,535 2.1778 0.348 0.344 0.348 0.340 0.348 25,555,993 0.3442 0.00%
2002-01-03 0 2.200 2.175 2.200 2.150 2.225 3,248,200 7,097,865 2.1852 0.348 0.344 0.348 0.340 0.352 20,553,885 0.3453 -1.12%
2002-01-02 0 2.225 2.175 2.225 2.125 2.225 5,904,000 12,863,100 2.1787 0.352 0.344 0.352 0.336 0.352 37,359,195 0.3443 3.49%
2001-12-31 0 2.150 2.125 2.150 2.075 2.150 2,094,000 4,423,700 2.1126 0.340 0.336 0.340 0.328 0.340 13,250,365 0.3339 3.61%
2001-12-28 0 2.075 2.050 2.075 2.050 2.075 1,068,000 2,192,800 2.0532 0.328 0.324 0.328 0.324 0.328 6,758,066 0.3245 0.00%
2001-12-27 0 2.075 2.050 2.075 2.050 2.075 484,510 1,001,095 2.0662 0.328 0.324 0.328 0.324 0.328 3,065,871 0.3265 0.00%
2001-12-24 0 2.075 2.050 2.075 2.075 2.100 952,000 1,976,150 2.0758 0.328 0.324 0.328 0.328 0.332 6,024,044 0.3280 0.00%
2001-12-21 0 2.075 2.050 2.075 2.050 2.100 3,546,000 7,352,400 2.0734 0.328 0.324 0.328 0.324 0.332 22,438,297 0.3277 -1.19%
2001-12-20 0 2.100 2.075 2.100 2.075 2.100 3,438,000 7,219,050 2.0998 0.332 0.328 0.332 0.328 0.332 21,754,897 0.3318 1.20%
2001-12-19 0 2.075 2.075 2.100 2.075 2.100 2,460,000 5,132,250 2.0863 0.328 0.328 0.332 0.328 0.332 15,566,331 0.3297 -1.19%
2001-12-18 0 2.100 2.075 2.100 2.075 2.125 1,788,000 3,756,550 2.1010 0.332 0.328 0.332 0.328 0.336 11,314,065 0.3320 0.00%
2001-12-17 0 2.100 2.100 2.125 2.100 2.150 3,002,000 6,394,100 2.1299 0.332 0.332 0.336 0.332 0.340 18,995,986 0.3366 -1.18%
2001-12-14 0 2.125 2.100 2.125 2.050 2.125 3,208,000 6,687,150 2.0845 0.336 0.332 0.336 0.324 0.336 20,299,508 0.3294 3.66%
2001-12-13 0 2.050 2.050 2.075 2.025 2.100 5,106,000 10,526,100 2.0615 0.324 0.324 0.328 0.320 0.332 32,309,629 0.3258 -2.38%
2001-12-12 0 2.100 2.075 2.125 2.075 2.125 6,510,000 13,637,250 2.0948 0.332 0.328 0.336 0.328 0.336 41,193,828 0.3311 -1.18%
2001-12-11 0 2.125 2.100 2.125 2.100 2.125 1,140,000 2,403,150 2.1080 0.336 0.332 0.336 0.332 0.336 7,213,666 0.3331 0.00%
2001-12-10 0 2.125 2.125 2.150 2.100 2.175 3,484,000 7,447,250 2.1376 0.336 0.336 0.340 0.332 0.344 22,045,975 0.3378 -1.16%
2001-12-07 0 2.150 2.125 2.150 2.100 2.200 7,096,000 15,231,750 2.1465 0.340 0.336 0.340 0.332 0.348 44,901,905 0.3392 2.38%
2001-12-06 0 2.100 2.100 2.125 2.100 2.125 3,902,000 8,228,500 2.1088 0.332 0.332 0.336 0.332 0.336 24,690,985 0.3333 -1.18%
2001-12-05 0 2.125 2.100 2.125 2.100 2.150 5,266,000 11,070,150 2.1022 0.336 0.332 0.336 0.332 0.340 33,322,073 0.3322 0.00%
2001-12-04 0 2.125 2.100 2.125 2.100 2.150 2,476,000 5,259,750 2.1243 0.336 0.332 0.336 0.332 0.340 15,667,576 0.3357 0.00%
2001-12-03 0 2.125 2.100 2.125 2.100 2.125 1,712,000 3,610,600 2.1090 0.336 0.332 0.336 0.332 0.336 10,833,154 0.3333 0.00%
2001-11-30 0 2.125 2.100 2.125 2.100 2.150 2,600,000 5,502,600 2.1164 0.336 0.332 0.336 0.332 0.340 16,452,220 0.3345 0.00%
2001-11-29 0 2.125 2.100 2.125 2.100 2.125 1,612,000 3,399,950 2.1092 0.336 0.332 0.336 0.332 0.336 10,200,376 0.3333 0.00%
2001-11-28 0 2.125 2.100 2.125 2.100 2.150 2,932,000 6,229,300 2.1246 0.336 0.332 0.336 0.332 0.340 18,553,042 0.3358 -1.16%
2001-11-27 0 2.150 2.150 2.175 2.150 2.200 2,614,000 5,636,750 2.1564 0.340 0.340 0.344 0.340 0.348 16,540,809 0.3408 -1.15%
2001-11-26 0 2.175 2.175 2.200 2.150 2.250 4,044,000 8,817,300 2.1803 0.344 0.344 0.348 0.340 0.356 25,589,530 0.3446 -1.14%
2001-11-23 0 2.200 2.200 2.225 2.175 2.275 7,494,000 16,580,400 2.2125 0.348 0.348 0.352 0.344 0.360 47,420,360 0.3496 -2.22%
2001-11-22 0 2.250 2.225 2.250 2.150 2.275 16,004,000 35,492,400 2.2177 0.356 0.352 0.356 0.340 0.360 101,269,742 0.3505 4.65%
2001-11-21 0 2.150 2.125 2.150 2.125 2.175 4,694,000 10,075,650 2.1465 0.340 0.336 0.340 0.336 0.344 29,702,585 0.3392 1.18%
2001-11-20 0 2.125 2.125 2.150 2.100 2.175 8,152,000 17,388,750 2.1331 0.336 0.336 0.340 0.332 0.344 51,584,037 0.3371 -1.16%
2001-11-19 0 2.150 2.125 2.150 2.100 2.175 5,962,000 12,708,800 2.1316 0.340 0.336 0.340 0.332 0.344 37,726,206 0.3369 1.18%
2001-11-16 0 2.125 2.100 2.125 2.050 2.150 11,034,000 23,351,850 2.1164 0.336 0.332 0.336 0.324 0.340 69,820,690 0.3345 3.66%
2001-11-15 0 2.050 2.050 2.075 2.000 2.075 9,233,200 18,850,926 2.0416 0.324 0.324 0.328 0.316 0.328 58,425,630 0.3226 1.23%
2001-11-14 0 2.025 2.025 2.050 2.025 2.075 3,814,000 7,824,350 2.0515 0.320 0.320 0.324 0.320 0.328 24,134,141 0.3242 0.00%
2001-11-13 0 2.025 2.025 2.050 1.990 2.075 7,472,000 15,190,820 2.0330 0.320 0.320 0.324 0.314 0.328 47,281,149 0.3213 1.25%
2001-11-12 0 2.000 2.000 2.025 2.000 2.075 4,112,000 8,340,400 2.0283 0.316 0.316 0.320 0.316 0.328 26,019,819 0.3205 -2.44%
2001-11-09 0 2.050 2.025 2.050 2.025 2.075 7,219,300 14,725,235 2.0397 0.324 0.320 0.324 0.320 0.328 45,682,120 0.3223 1.23%
2001-11-08 0 2.025 2.025 2.050 2.000 2.125 18,964,000 39,363,000 2.0757 0.320 0.320 0.324 0.316 0.336 119,999,961 0.3280 1.76%
2001-11-07 0 1.990 1.990 2.000 1.960 2.025 15,978,000 31,836,970 1.9926 0.314 0.314 0.316 0.310 0.320 101,105,219 0.3149 -1.73%
2001-11-06 0 2.025 2.000 2.025 1.980 2.175 33,111,303 67,727,851 2.0455 0.320 0.316 0.320 0.313 0.344 209,520,938 0.3233 -6.90%
2001-11-05 0 2.175 2.150 2.175 2.100 2.175 24,120,400 52,084,070 2.1593 0.344 0.340 0.344 0.332 0.344 152,628,510 0.3412 0.00%
2001-11-02 0 2.175 2.150 2.175 2.150 2.900 127,654,300 298,494,418 2.3383 0.344 0.340 0.344 0.340 0.458 807,767,931 0.3695 -31.50%
2001-11-01 1 3.175 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2001-10-31 1 3.175 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2001-10-30 0 3.175 3.175 3.200 3.000 3.250 11,570,000 36,614,450 3.1646 0.502 0.502 0.506 0.474 0.514 73,212,379 0.5001 4.10%
2001-10-29 0 3.050 3.025 3.050 3.000 3.050 1,860,000 5,612,350 3.0174 0.482 0.478 0.482 0.474 0.482 11,769,665 0.4768 0.83%
2001-10-26 0 3.025 3.025 3.050 3.025 3.075 1,892,000 5,774,700 3.0522 0.478 0.478 0.482 0.478 0.486 11,972,154 0.4823 0.00%
2001-10-24 0 3.025 3.025 3.050 3.025 3.075 2,888,000 8,825,250 3.0558 0.478 0.478 0.482 0.478 0.486 18,274,620 0.4829 -1.63%
2001-10-23 0 3.075 3.050 3.100 3.025 3.075 2,140,000 6,519,500 3.0465 0.486 0.482 0.490 0.478 0.486 13,541,443 0.4814 2.50%
2001-10-22 0 3.000 3.000 3.025 3.000 3.075 1,840,000 5,576,150 3.0305 0.474 0.474 0.478 0.474 0.486 11,643,109 0.4789 -0.83%
2001-10-19 0 3.025 3.000 3.025 3.000 3.025 842,000 2,528,562 3.0030 0.478 0.474 0.478 0.474 0.478 5,327,988 0.4746 0.83%
2001-10-18 0 3.000 2.975 3.000 2.975 3.025 1,712,000 5,119,850 2.9906 0.474 0.470 0.474 0.470 0.478 10,833,154 0.4726 -0.83%
2001-10-17 0 3.025 3.000 3.025 3.025 3.150 5,290,000 16,318,700 3.0848 0.478 0.474 0.478 0.478 0.498 33,473,940 0.4875 -1.63%
2001-10-16 0 3.075 3.050 3.075 3.050 3.100 960,000 2,958,200 3.0815 0.486 0.482 0.486 0.482 0.490 6,074,666 0.4870 0.82%
2001-10-15 0 3.050 3.025 3.050 2.975 3.125 2,574,000 7,846,900 3.0485 0.482 0.478 0.482 0.470 0.494 16,287,698 0.4818 1.67%
2001-10-12 0 3.000 2.975 3.025 2.950 3.050 2,620,000 7,843,350 2.9936 0.474 0.470 0.478 0.466 0.482 16,578,775 0.4731 -0.83%
2001-10-11 0 3.025 3.000 3.025 3.000 3.050 3,062,000 9,275,650 3.0293 0.478 0.474 0.478 0.474 0.482 19,375,653 0.4787 1.68%
2001-10-10 0 2.975 2.975 3.000 2.950 3.025 1,752,000 5,232,800 2.9868 0.470 0.470 0.474 0.466 0.478 11,086,265 0.4720 -1.65%
2001-10-09 0 3.025 3.025 3.050 2.975 3.050 2,462,000 7,429,000 3.0175 0.478 0.478 0.482 0.470 0.482 15,578,987 0.4769 2.54%
2001-10-08 0 2.950 2.950 2.975 2.900 3.000 3,933,000 11,596,475 2.9485 0.466 0.466 0.470 0.458 0.474 24,887,147 0.4660 -2.48%
2001-10-05 0 3.025 3.025 3.050 3.025 3.075 3,348,000 10,179,250 3.0404 0.478 0.478 0.482 0.478 0.486 21,185,397 0.4805 -2.42%
2001-10-04 0 3.100 3.075 3.100 2.925 3.100 10,100,000 30,624,550 3.0321 0.490 0.486 0.490 0.462 0.490 63,910,547 0.4792 1.64%
2001-10-03 0 3.050 3.000 3.025 3.025 3.175 4,876,000 15,003,500 3.0770 0.482 0.474 0.478 0.478 0.502 30,854,240 0.4863 -3.94%
2001-09-28 0 3.175 3.175 3.200 3.150 3.175 3,548,000 11,207,500 3.1588 0.502 0.502 0.506 0.498 0.502 22,450,952 0.4992 0.79%
2001-09-27 0 3.150 3.125 3.150 3.100 3.175 2,568,000 8,030,500 3.1271 0.498 0.494 0.498 0.490 0.502 16,249,731 0.4942 0.80%
2001-09-26 0 3.125 3.125 3.150 3.100 3.175 5,728,000 17,967,500 3.1368 0.494 0.494 0.498 0.490 0.502 36,245,506 0.4957 -2.34%
2001-09-25 0 3.200 3.175 3.200 3.100 3.225 5,992,200 18,929,950 3.1591 0.506 0.502 0.506 0.490 0.510 37,917,305 0.4992 1.59%
2001-09-24 0 3.150 3.150 3.175 3.000 3.200 4,322,000 13,442,550 3.1103 0.498 0.498 0.502 0.474 0.506 27,348,652 0.4915 -0.79%
2001-09-21 0 3.175 3.175 3.200 2.900 3.325 24,726,800 79,571,970 3.2180 0.502 0.502 0.506 0.458 0.525 156,465,674 0.5086 8.55%
2001-09-20 0 2.925 2.900 2.925 2.775 2.925 12,162,000 34,845,200 2.8651 0.462 0.458 0.462 0.439 0.462 76,958,423 0.4528 3.54%
2001-09-19 0 2.825 2.825 2.850 2.700 3.025 13,458,400 38,136,480 2.8337 0.446 0.446 0.450 0.427 0.478 85,161,753 0.4478 -5.83%
2001-09-18 0 3.000 3.000 3.025 3.000 3.200 4,404,000 13,521,650 3.0703 0.474 0.474 0.478 0.474 0.506 27,867,529 0.4852 -4.76%
2001-09-17 0 3.150 3.125 3.175 3.075 3.175 7,032,360 21,925,580 3.1178 0.498 0.494 0.502 0.486 0.502 44,499,205 0.4927 -3.08%
2001-09-14 0 3.250 3.250 3.275 3.200 3.350 7,141,000 23,419,075 3.2795 0.514 0.514 0.518 0.506 0.529 45,186,655 0.5183 1.56%
2001-09-13 0 3.200 3.175 3.200 3.200 3.325 11,054,200 35,943,696 3.2516 0.506 0.502 0.506 0.506 0.525 69,948,511 0.5139 3.23%
2001-09-12 0 3.100 3.100 3.125 2.650 3.175 16,912,000 49,250,650 2.9122 0.490 0.490 0.494 0.419 0.502 107,015,363 0.4602 -5.34%
2001-09-11 0 3.275 3.250 3.275 3.100 3.275 3,556,000 11,514,750 3.2381 0.518 0.514 0.518 0.490 0.518 22,501,575 0.5117 0.00%
2001-09-10 0 3.275 3.250 3.275 3.250 3.300 4,382,000 14,362,600 3.2776 0.518 0.514 0.518 0.514 0.522 27,728,318 0.5180 -0.76%
2001-09-07 0 3.300 3.275 3.300 3.200 3.325 6,725,228 22,162,768 3.2955 0.522 0.518 0.522 0.506 0.525 42,555,742 0.5208 -0.75%
2001-09-06 0 3.325 3.325 3.350 3.175 3.375 9,318,000 30,650,900 3.2894 0.525 0.525 0.529 0.502 0.533 58,962,225 0.5198 5.56%
2001-09-05 0 3.150 3.150 3.175 3.150 3.175 1,024,000 3,235,200 3.1594 0.498 0.498 0.502 0.498 0.502 6,479,644 0.4993 0.48%
2001-09-04 0 3.150 3.150 3.175 3.050 3.175 2,616,000 8,211,700 3.1390 0.495 0.495 0.499 0.480 0.499 16,632,668 0.4937 2.44%
2001-09-03 0 3.075 3.075 3.100 3.050 3.175 2,426,000 7,516,550 3.0983 0.484 0.484 0.488 0.480 0.499 15,424,637 0.4873 -3.15%
2001-08-31 0 3.175 3.150 3.175 3.125 3.200 5,438,000 17,242,100 3.1707 0.499 0.495 0.499 0.492 0.503 34,575,094 0.4987 -1.55%
2001-08-30 0 3.225 3.225 3.250 3.200 3.275 2,719,280 8,795,582 3.2345 0.507 0.507 0.511 0.503 0.515 17,289,327 0.5087 -1.53%
2001-08-29 0 3.275 3.225 3.300 3.200 3.325 5,284,000 17,183,250 3.2519 0.515 0.507 0.519 0.503 0.523 33,595,954 0.5115 -1.50%
2001-08-28 0 3.325 3.275 3.325 3.225 3.325 2,496,000 8,205,400 3.2874 0.523 0.515 0.523 0.507 0.523 15,869,701 0.5170 1.53%
2001-08-27 0 3.275 3.250 3.275 3.275 3.325 3,030,000 9,962,500 3.2880 0.515 0.511 0.515 0.515 0.523 19,264,902 0.5171 1.55%
2001-08-24 0 3.225 3.225 3.250 3.200 3.300 4,206,000 13,656,000 3.2468 0.507 0.507 0.511 0.503 0.519 26,741,972 0.5107 -2.27%
2001-08-23 0 3.300 3.275 3.300 3.275 3.400 4,708,000 15,727,800 3.3407 0.519 0.515 0.519 0.515 0.535 29,933,715 0.5254 0.76%
2001-08-22 0 3.275 3.275 3.300 3.250 3.500 9,294,000 31,478,750 3.3870 0.515 0.515 0.519 0.511 0.550 59,091,748 0.5327 -1.50%
2001-08-21 0 3.325 3.325 3.350 3.225 3.350 5,272,000 17,280,400 3.2778 0.523 0.523 0.527 0.507 0.527 33,519,657 0.5155 0.76%
2001-08-20 0 3.300 3.300 3.325 3.200 3.350 8,726,000 28,808,400 3.3014 0.519 0.519 0.523 0.503 0.527 55,480,374 0.5193 0.76%
2001-08-17 0 3.275 3.275 3.300 3.075 3.300 3,520,000 11,187,800 3.1784 0.515 0.515 0.519 0.484 0.519 22,380,348 0.4999 5.65%
2001-08-16 0 3.100 3.075 3.100 3.050 3.200 2,388,000 7,463,850 3.1256 0.488 0.484 0.488 0.480 0.503 15,183,031 0.4916 0.81%
2001-08-15 0 3.075 3.075 3.100 2.950 3.150 5,772,000 17,572,050 3.0444 0.484 0.484 0.488 0.464 0.495 36,698,684 0.4788 -1.60%
2001-08-14 0 3.125 3.125 3.150 3.075 3.175 2,688,000 8,406,450 3.1274 0.492 0.492 0.495 0.484 0.499 17,090,447 0.4919 2.46%
2001-08-13 0 3.050 3.025 3.050 3.025 3.200 4,193,000 13,047,500 3.1117 0.480 0.476 0.480 0.476 0.503 26,659,318 0.4894 -4.69%
2001-08-10 0 3.200 3.200 3.225 3.150 3.450 14,042,000 46,543,450 3.3146 0.503 0.503 0.507 0.495 0.543 89,279,785 0.5213 -0.78%
2001-08-09 0 3.225 3.225 3.250 3.025 3.250 8,341,251 26,556,091 3.1837 0.507 0.507 0.511 0.476 0.511 53,034,119 0.5007 5.74%
2001-08-08 0 3.050 3.050 3.075 2.850 3.125 9,620,000 29,171,900 3.0324 0.480 0.480 0.484 0.448 0.492 61,164,473 0.4769 6.09%
2001-08-07 0 2.875 2.850 2.875 2.775 2.875 1,850,000 5,226,100 2.8249 0.452 0.448 0.452 0.436 0.452 11,762,399 0.4443 3.60%
2001-08-06 0 2.775 2.775 2.800 2.775 2.875 2,650,000 7,504,450 2.8319 0.436 0.436 0.440 0.436 0.452 16,848,841 0.4454 0.00%
2001-08-03 0 2.775 2.775 2.800 2.700 2.875 4,502,000 12,667,070 2.8137 0.436 0.436 0.440 0.425 0.452 28,623,956 0.4425 2.78%
2001-08-02 0 2.700 2.700 2.725 2.700 2.950 8,384,000 23,362,100 2.7865 0.425 0.425 0.429 0.425 0.464 53,305,919 0.4383 -6.90%
2001-08-01 0 2.900 2.900 2.925 2.875 3.100 4,254,000 12,695,900 2.9845 0.456 0.456 0.460 0.452 0.488 27,047,159 0.4694 -5.69%
2001-07-31 0 3.075 3.050 3.100 3.050 3.125 947,000 2,930,400 3.0944 0.484 0.480 0.488 0.480 0.492 6,021,077 0.4867 0.00%
2001-07-30 0 3.075 3.075 3.100 3.025 3.125 2,520,000 7,821,750 3.1039 0.484 0.484 0.488 0.476 0.492 16,022,294 0.4882 -1.60%
2001-07-27 0 3.125 3.100 3.125 3.125 3.150 926,000 2,904,470 3.1366 0.492 0.488 0.492 0.492 0.495 5,887,557 0.4933 0.00%
2001-07-26 0 3.125 3.100 3.125 3.100 3.175 2,396,000 7,479,600 3.1217 0.492 0.488 0.492 0.488 0.499 15,233,896 0.4910 -1.57%
2001-07-24 0 3.175 3.150 3.200 2.950 3.200 3,013,000 9,430,300 3.1299 0.499 0.495 0.503 0.464 0.503 19,156,815 0.4923 4.96%
2001-07-23 0 3.025 3.000 3.025 3.000 3.150 5,129,000 15,639,575 3.0492 0.476 0.472 0.476 0.472 0.495 32,610,456 0.4796 -1.63%
2001-07-20 0 3.075 3.075 3.100 3.025 3.325 7,356,000 23,113,650 3.1421 0.484 0.484 0.488 0.476 0.523 46,769,840 0.4942 -6.82%
2001-07-19 0 3.300 3.275 3.300 3.250 3.425 4,285,000 14,372,350 3.3541 0.519 0.515 0.519 0.511 0.539 27,244,259 0.5275 -1.49%
2001-07-18 0 3.350 3.325 3.350 3.325 3.375 1,812,000 6,063,200 3.3461 0.527 0.523 0.527 0.523 0.531 11,520,793 0.5263 -0.74%
2001-07-17 0 3.375 3.350 3.400 3.300 3.475 4,740,000 16,088,300 3.3942 0.531 0.527 0.535 0.519 0.547 30,137,173 0.5338 1.50%
2001-07-16 0 3.325 3.300 3.325 3.250 3.350 2,507,000 8,269,000 3.2984 0.523 0.519 0.523 0.511 0.527 15,939,640 0.5188 -1.48%
2001-07-13 0 3.375 3.325 3.375 3.325 3.425 4,154,000 13,976,800 3.3647 0.531 0.523 0.531 0.523 0.539 26,411,354 0.5292 -1.46%
2001-07-12 0 3.425 3.400 3.425 3.400 3.550 2,382,000 8,166,350 3.4284 0.539 0.535 0.539 0.535 0.558 15,144,883 0.5392 -1.44%
2001-07-11 0 3.475 3.450 3.475 3.375 3.475 2,691,900 9,285,670 3.4495 0.547 0.543 0.547 0.531 0.547 17,115,244 0.5425 1.46%
2001-07-10 0 3.425 3.400 3.450 3.400 3.475 3,144,000 10,791,050 3.4323 0.539 0.535 0.543 0.535 0.547 19,989,720 0.5398 0.74%
2001-07-09 0 3.400 3.400 3.425 3.350 3.475 3,972,000 13,584,650 3.4201 0.535 0.535 0.539 0.527 0.547 25,254,188 0.5379 -2.16%
2001-07-05 0 3.475 3.450 3.475 3.450 3.600 5,304,400 18,604,870 3.5074 0.547 0.543 0.547 0.543 0.566 33,725,658 0.5517 -3.47%
2001-07-04 0 3.600 3.575 3.600 3.550 3.600 2,898,000 10,386,450 3.5840 0.566 0.562 0.566 0.558 0.566 18,425,639 0.5637 1.41%
2001-07-03 0 3.550 3.525 3.550 3.525 3.650 2,022,000 7,258,950 3.5900 0.558 0.554 0.558 0.554 0.574 12,855,984 0.5646 -2.74%
2001-06-29 0 3.650 3.650 3.675 3.625 3.725 2,858,000 10,443,100 3.6540 0.574 0.574 0.578 0.570 0.586 18,171,316 0.5747 0.00%
2001-06-28 0 3.650 3.650 3.675 3.575 3.775 5,014,150 18,426,183 3.6748 0.574 0.574 0.578 0.562 0.594 31,880,233 0.5780 -2.67%
2001-06-27 0 3.750 3.750 3.775 3.750 3.775 1,540,000 5,784,450 3.7561 0.590 0.590 0.594 0.590 0.594 9,791,402 0.5908 -0.66%
2001-06-26 0 3.775 3.750 3.775 3.750 3.825 3,816,000 14,428,950 3.7812 0.594 0.590 0.594 0.590 0.602 24,262,332 0.5947 0.00%
2001-06-22 0 3.775 3.775 3.800 3.775 4.000 17,384,000 67,178,100 3.8644 0.594 0.594 0.598 0.594 0.629 110,528,399 0.6078 -1.31%
2001-06-21 0 3.825 3.800 3.825 3.800 3.825 3,354,000 12,804,250 3.8176 0.602 0.598 0.602 0.598 0.602 21,324,911 0.6004 2.00%
2001-06-20 0 3.750 3.750 3.775 3.750 3.850 5,383,656 20,405,477 3.7903 0.590 0.590 0.594 0.590 0.606 34,229,572 0.5961 -2.60%
2001-06-19 0 3.850 3.825 3.850 3.700 3.875 15,546,000 59,118,050 3.8028 0.606 0.602 0.606 0.582 0.609 98,842,297 0.5981 3.36%
2001-06-18 0 3.725 3.725 3.750 3.625 3.725 5,320,200 19,576,755 3.6797 0.586 0.586 0.590 0.570 0.586 33,826,115 0.5787 3.47%
2001-06-15 0 3.600 3.575 3.625 3.500 3.650 4,434,000 15,923,350 3.5912 0.566 0.562 0.570 0.550 0.574 28,191,609 0.5648 -0.69%
2001-06-14 0 3.625 3.625 3.650 3.475 3.800 8,078,000 29,381,350 3.6372 0.570 0.570 0.574 0.547 0.598 51,360,355 0.5721 3.57%
2001-06-13 0 3.500 3.500 3.525 3.475 3.725 10,442,000 37,243,700 3.5667 0.550 0.550 0.554 0.547 0.586 66,390,793 0.5610 -6.67%
2001-06-12 0 3.750 3.725 3.750 3.675 3.825 7,729,000 28,849,275 3.7326 0.590 0.586 0.590 0.578 0.602 49,141,394 0.5871 -1.96%
2001-06-11 0 3.825 3.800 3.825 3.775 3.900 3,286,000 12,641,950 3.8472 0.602 0.598 0.602 0.594 0.613 20,892,563 0.6051 -1.92%
2001-06-08 0 3.900 3.900 3.925 3.875 3.950 5,424,000 21,219,300 3.9121 0.613 0.613 0.617 0.609 0.621 34,486,081 0.6153 -0.64%
2001-06-07 0 3.925 3.900 3.925 3.850 3.950 5,092,000 19,857,800 3.8998 0.617 0.613 0.617 0.606 0.621 32,375,208 0.6134 1.29%
2001-06-06 0 3.875 3.875 3.900 3.875 3.975 4,796,000 18,728,500 3.9050 0.609 0.609 0.613 0.609 0.625 30,493,224 0.6142 -1.27%
2001-06-05 0 3.925 3.925 3.950 3.825 4.025 14,947,000 58,734,500 3.9295 0.617 0.617 0.621 0.602 0.633 95,033,823 0.6180 1.95%
2001-06-04 0 3.850 3.850 3.875 3.850 3.975 8,064,000 31,209,600 3.8702 0.606 0.606 0.609 0.606 0.625 51,271,342 0.6087 -0.65%
2001-06-01 0 3.875 3.850 3.875 3.825 3.900 11,626,000 45,071,950 3.8768 0.609 0.606 0.609 0.602 0.613 73,918,728 0.6098 1.97%
2001-05-31 0 3.800 3.775 3.800 3.750 3.850 8,518,000 32,349,774 3.7978 0.598 0.594 0.598 0.590 0.606 54,157,898 0.5973 0.66%
2001-05-30 0 3.775 3.775 3.800 3.750 3.875 8,038,800 30,604,870 3.8071 0.594 0.594 0.598 0.590 0.609 51,111,119 0.5988 -1.31%
2001-05-29 0 3.825 3.825 3.850 3.700 3.925 13,895,600 53,111,850 3.8222 0.602 0.602 0.606 0.582 0.617 88,348,966 0.6012 2.00%
2001-05-28 0 3.750 3.725 3.750 3.675 3.775 5,482,000 20,369,150 3.7156 0.590 0.586 0.590 0.578 0.594 34,854,848 0.5844 1.35%
2001-05-25 0 3.700 3.700 3.725 3.650 3.875 11,072,000 41,264,250 3.7269 0.582 0.582 0.586 0.574 0.609 70,396,367 0.5862 -3.27%
2001-05-24 0 3.825 3.800 3.825 3.725 3.925 20,200,000 77,606,900 3.8419 0.602 0.598 0.602 0.586 0.617 128,432,678 0.6043 2.68%
2001-05-23 0 3.725 3.725 3.750 3.700 3.800 6,400,000 23,906,100 3.7353 0.586 0.586 0.590 0.582 0.598 40,691,541 0.5875 0.00%
2001-05-22 0 3.725 3.725 3.750 3.625 3.800 11,128,000 41,466,400 3.7263 0.586 0.586 0.590 0.570 0.598 70,752,418 0.5861 2.76%
2001-05-21 0 3.625 3.625 3.650 3.575 3.700 6,992,000 25,332,750 3.6231 0.570 0.570 0.574 0.562 0.582 44,455,509 0.5698 -2.68%
2001-05-18 0 3.725 3.675 3.700 3.500 3.775 37,413,000 137,338,225 3.6709 0.586 0.578 0.582 0.550 0.594 237,873,850 0.5774 7.97%
2001-05-17 0 3.450 3.450 3.475 3.400 3.525 5,884,000 20,373,050 3.4624 0.543 0.543 0.547 0.535 0.554 37,410,786 0.5446 1.47%
2001-05-16 0 3.400 3.400 3.425 3.400 3.500 5,712,000 19,755,600 3.4586 0.535 0.535 0.539 0.535 0.550 36,317,201 0.5440 -0.73%
2001-05-15 0 3.425 3.425 3.450 3.350 3.475 10,486,000 35,745,600 3.4089 0.539 0.539 0.543 0.527 0.547 66,670,547 0.5362 -0.72%
2001-05-14 0 3.450 3.425 3.450 3.425 3.525 3,736,000 12,977,600 3.4737 0.543 0.539 0.543 0.539 0.554 23,753,687 0.5463 0.00%
2001-05-11 0 3.450 3.450 3.475 3.450 3.625 11,832,000 41,580,850 3.5143 0.543 0.543 0.547 0.543 0.570 75,228,487 0.5527 -1.43%
2001-05-10 0 3.500 3.500 3.525 3.425 3.600 4,504,000 15,799,550 3.5079 0.550 0.550 0.554 0.539 0.566 28,636,672 0.5517 -2.10%
2001-05-09 0 3.575 3.550 3.575 3.525 3.675 12,932,480 46,665,692 3.6084 0.562 0.558 0.562 0.554 0.578 82,225,398 0.5675 0.70%
2001-05-08 0 3.550 3.550 3.575 3.400 3.600 19,842,000 70,341,700 3.5451 0.558 0.558 0.562 0.535 0.566 126,156,495 0.5576 5.97%
2001-05-07 0 3.350 3.350 3.375 3.250 3.425 10,329,000 34,487,650 3.3389 0.527 0.527 0.531 0.511 0.539 65,672,333 0.5251 0.75%
2001-05-04 0 3.325 3.325 3.350 3.275 3.450 19,236,202 64,402,612 3.3480 0.523 0.523 0.527 0.515 0.543 122,304,799 0.5266 -5.00%
2001-05-03 0 3.500 3.500 3.525 3.450 3.675 8,865,600 31,323,590 3.5332 0.550 0.550 0.554 0.543 0.578 56,367,958 0.5557 -4.76%
2001-05-02 0 3.675 3.675 3.700 3.475 3.700 12,268,000 44,154,550 3.5992 0.578 0.578 0.582 0.547 0.582 78,000,598 0.5661 4.26%
2001-04-27 0 3.525 3.525 3.550 3.525 3.625 10,960,000 39,251,700 3.5814 0.554 0.554 0.558 0.554 0.570 69,684,265 0.5633 -2.08%
2001-04-26 0 3.600 3.575 3.600 3.350 3.625 25,536,000 89,775,550 3.5156 0.566 0.562 0.566 0.527 0.570 162,359,250 0.5529 5.11%
2001-04-25 0 3.425 3.400 3.425 3.325 3.700 33,018,400 113,817,290 3.4471 0.539 0.535 0.539 0.523 0.582 209,932,749 0.5422 -7.43%
2001-04-24 0 3.700 3.675 3.700 3.650 3.800 14,646,000 54,520,450 3.7225 0.582 0.578 0.582 0.574 0.598 93,120,049 0.5855 -1.33%
2001-04-23 0 3.750 3.725 3.750 3.575 3.900 38,462,800 143,963,840 3.7429 0.590 0.586 0.590 0.562 0.613 244,548,534 0.5887 -0.99%
2001-04-20 0 3.850 3.825 3.850 3.275 3.950 63,376,000 231,721,950 3.6563 0.596 0.592 0.596 0.507 0.611 409,597,296 0.5657 10.79%
2001-04-19 0 3.475 3.475 3.500 3.225 3.550 55,347,601 189,147,418 3.4174 0.538 0.538 0.542 0.499 0.549 357,709,980 0.5288 9.45%
2001-04-18 0 3.175 3.175 3.200 3.000 3.250 27,308,000 85,808,850 3.1423 0.491 0.491 0.495 0.464 0.503 176,490,832 0.4862 4.96%
2001-04-17 0 3.025 3.025 3.050 2.675 3.425 60,551,000 187,329,750 3.0938 0.468 0.468 0.472 0.414 0.530 391,339,401 0.4787 15.24%
2001-04-12 0 2.625 2.625 2.650 2.550 2.750 16,606,000 43,182,800 2.6004 0.406 0.406 0.410 0.395 0.426 107,324,108 0.4024 8.25%
2001-04-11 0 2.425 2.425 2.450 2.400 2.750 10,042,000 25,555,200 2.5448 0.375 0.375 0.379 0.371 0.426 64,901,162 0.3938 -9.35%
2001-04-10 0 2.675 2.650 2.675 2.350 2.725 32,051,200 83,841,990 2.6159 0.414 0.410 0.414 0.364 0.422 207,145,999 0.4047 18.89%
2001-04-09 0 2.250 2.225 2.250 1.990 2.250 3,324,000 7,214,750 2.1705 0.348 0.344 0.348 0.308 0.348 21,482,918 0.3358 9.76%
2001-04-06 0 2.050 2.025 2.050 2.000 2.175 1,580,000 3,250,400 2.0572 0.317 0.313 0.317 0.309 0.337 10,211,495 0.3183 1.23%
2001-04-04 0 2.025 2.025 2.050 2.025 2.100 1,250,000 2,558,550 2.0468 0.313 0.313 0.317 0.313 0.325 8,078,715 0.3167 -5.81%
2001-04-03 0 2.150 2.125 2.150 2.125 2.175 796,000 1,703,950 2.1406 0.333 0.329 0.333 0.329 0.337 5,144,525 0.3312 -2.27%
2001-04-02 0 2.200 2.175 2.200 2.200 2.275 1,272,000 2,825,750 2.2215 0.340 0.337 0.340 0.340 0.352 8,220,900 0.3437 -1.12%
2001-03-30 0 2.225 2.200 2.225 2.200 2.250 598,000 1,328,350 2.2213 0.344 0.340 0.344 0.340 0.348 3,864,857 0.3437 1.14%
2001-03-29 0 2.200 2.200 2.250 2.125 2.225 558,000 1,227,200 2.1993 0.340 0.340 0.348 0.329 0.344 3,606,338 0.3403 0.00%
2001-03-28 0 2.200 2.200 2.225 2.200 2.275 292,000 651,000 2.2295 0.340 0.340 0.344 0.340 0.352 1,887,188 0.3450 -2.22%
2001-03-27 0 2.250 2.225 2.250 2.250 2.275 670,000 1,512,500 2.2575 0.348 0.344 0.348 0.348 0.352 4,330,191 0.3493 0.00%
2001-03-26 0 2.250 2.250 2.275 2.225 2.275 634,002 1,422,154 2.2431 0.348 0.348 0.352 0.344 0.352 4,097,537 0.3471 -1.10%
2001-03-23 0 2.275 2.250 2.275 2.200 2.275 1,710,000 3,830,150 2.2399 0.352 0.348 0.352 0.340 0.352 11,051,682 0.3466 1.11%
2001-03-22 0 2.250 2.200 2.275 2.200 2.275 1,828,000 4,113,650 2.2504 0.348 0.340 0.352 0.340 0.352 11,814,312 0.3482 -3.23%
2001-03-21 0 2.325 2.300 2.325 2.200 2.325 3,930,000 8,946,350 2.2764 0.360 0.356 0.360 0.340 0.360 25,399,479 0.3522 1.09%
2001-03-20 0 2.300 2.275 2.300 2.250 2.300 1,342,000 3,057,200 2.2781 0.356 0.352 0.356 0.348 0.356 8,673,308 0.3525 0.00%
2001-03-19 0 2.300 2.275 2.300 2.200 2.300 2,061,000 4,670,025 2.2659 0.356 0.352 0.356 0.340 0.356 13,320,185 0.3506 0.00%
2001-03-16 0 2.300 2.275 2.300 2.225 2.300 530,000 1,207,450 2.2782 0.356 0.352 0.356 0.344 0.356 3,425,375 0.3525 1.10%
2001-03-15 0 2.275 2.250 2.275 2.050 2.300 2,902,000 6,487,200 2.2354 0.352 0.348 0.352 0.317 0.356 18,755,544 0.3459 2.25%
2001-03-14 0 2.225 2.200 2.225 2.175 2.350 2,466,000 5,531,550 2.2431 0.344 0.340 0.344 0.337 0.364 15,937,688 0.3471 -3.26%
2001-03-13 0 2.300 2.300 2.325 2.100 2.300 3,958,000 8,808,050 2.2254 0.356 0.356 0.360 0.325 0.356 25,580,442 0.3443 -1.08%
2001-03-12 0 2.325 2.300 2.325 2.275 2.375 1,566,000 3,635,100 2.3213 0.360 0.356 0.360 0.352 0.367 10,121,014 0.3592 -4.12%
2001-03-09 0 2.425 2.400 2.425 2.400 2.475 1,556,000 3,791,100 2.4364 0.375 0.371 0.375 0.371 0.383 10,056,384 0.3770 1.04%
2001-03-08 0 2.400 2.375 2.400 2.375 2.475 3,094,000 7,409,450 2.3948 0.371 0.367 0.371 0.367 0.383 19,996,434 0.3705 -1.03%
2001-03-07 0 2.425 2.425 2.450 2.375 2.500 3,262,400 7,930,890 2.4310 0.375 0.375 0.379 0.367 0.387 21,084,799 0.3761 -3.00%
2001-03-06 0 2.500 2.475 2.500 2.450 2.525 2,156,000 5,341,300 2.4774 0.387 0.383 0.387 0.379 0.391 13,934,167 0.3833 1.01%
2001-03-05 0 2.475 2.475 2.500 2.475 2.550 1,312,000 3,268,600 2.4913 0.383 0.383 0.387 0.383 0.395 8,479,419 0.3855 -1.98%
2001-03-02 0 2.525 2.500 2.525 2.475 2.550 2,225,000 5,579,800 2.5078 0.391 0.387 0.391 0.383 0.395 14,380,112 0.3880 1.00%
2001-03-01 0 2.500 2.500 2.550 2.500 2.625 2,360,000 6,014,600 2.5486 0.387 0.387 0.395 0.387 0.406 15,252,613 0.3943 -3.85%
2001-02-28 0 2.600 2.600 2.625 2.525 2.600 1,910,000 4,875,400 2.5526 0.402 0.402 0.406 0.391 0.402 12,344,276 0.3950 0.97%
2001-02-27 0 2.575 2.550 2.600 2.550 2.650 4,812,000 12,453,700 2.5881 0.398 0.395 0.402 0.395 0.410 31,099,820 0.4004 -1.90%
2001-02-26 0 2.625 2.625 2.650 2.600 2.725 3,844,000 10,286,700 2.6760 0.406 0.406 0.410 0.402 0.422 24,843,663 0.4141 -0.94%
2001-02-23 0 2.650 2.650 2.675 2.650 2.775 5,204,000 13,885,600 2.6683 0.410 0.410 0.414 0.410 0.429 33,633,305 0.4129 -2.75%
2001-02-22 0 2.725 2.700 2.725 2.550 2.750 7,654,000 20,647,050 2.6976 0.422 0.418 0.422 0.395 0.426 49,467,586 0.4174 5.83%
2001-02-21 0 2.575 2.550 2.625 2.500 2.700 7,280,000 18,945,000 2.6023 0.398 0.395 0.406 0.387 0.418 47,050,434 0.4027 -3.74%
2001-02-20 0 2.675 2.725 2.750 2.650 2.800 3,336,000 9,188,400 2.7543 0.414 0.422 0.426 0.410 0.433 21,560,474 0.4262 -3.60%
2001-02-19 0 2.775 2.775 2.800 2.725 2.825 2,556,000 7,115,500 2.7838 0.429 0.429 0.433 0.422 0.437 16,519,356 0.4307 -0.89%
2001-02-16 0 2.800 2.800 2.825 2.800 2.825 2,279,600 6,395,630 2.8056 0.433 0.433 0.437 0.433 0.437 14,732,990 0.4341 0.00%
2001-02-15 0 2.800 2.800 2.825 2.775 2.825 2,270,000 6,376,900 2.8092 0.433 0.433 0.437 0.429 0.437 14,670,946 0.4347 -0.88%
2001-02-14 0 2.825 2.800 2.825 2.800 2.850 1,202,000 3,396,750 2.8259 0.437 0.433 0.437 0.433 0.441 7,768,492 0.4372 -0.88%
2001-02-13 0 2.850 2.825 2.850 2.825 2.900 2,132,000 6,056,350 2.8407 0.441 0.437 0.441 0.437 0.449 13,779,056 0.4395 1.79%
2001-02-12 0 2.800 2.800 2.825 2.775 2.850 1,918,000 5,398,400 2.8146 0.433 0.433 0.437 0.429 0.441 12,395,980 0.4355 0.90%
2001-02-09 0 2.775 2.775 2.800 2.775 2.875 3,836,000 10,808,000 2.8175 0.429 0.429 0.433 0.429 0.445 24,791,960 0.4359 -1.77%
2001-02-08 0 2.825 2.825 2.850 2.800 2.875 3,365,000 9,552,650 2.8388 0.437 0.437 0.441 0.433 0.445 21,747,900 0.4392 -1.74%
2001-02-07 0 2.875 2.850 2.875 2.850 2.900 3,152,000 9,060,800 2.8746 0.445 0.441 0.445 0.441 0.449 20,371,287 0.4448 -0.86%
2001-02-06 0 2.900 2.875 2.900 2.775 2.925 4,778,000 13,647,200 2.8563 0.449 0.445 0.449 0.429 0.453 30,880,079 0.4419 4.50%
2001-02-05 0 2.775 2.750 2.775 2.725 2.800 1,669,000 4,617,400 2.7666 0.429 0.426 0.429 0.422 0.433 10,786,700 0.4281 0.00%
2001-02-02 0 2.775 2.775 2.800 2.775 2.825 1,642,000 4,577,750 2.7879 0.429 0.429 0.433 0.429 0.437 10,612,200 0.4314 0.00%
2001-02-01 0 2.775 2.750 2.775 2.725 2.825 4,536,000 12,493,850 2.7544 0.429 0.426 0.429 0.422 0.437 29,316,040 0.4262 -0.89%
2001-01-31 0 2.800 2.800 2.825 2.775 2.825 3,858,000 10,796,600 2.7985 0.433 0.433 0.437 0.429 0.437 24,934,145 0.4330 0.90%
2001-01-30 0 2.775 2.750 2.775 2.750 2.875 4,412,000 12,379,250 2.8058 0.429 0.426 0.429 0.426 0.445 28,514,631 0.4341 -3.48%
2001-01-29 0 2.875 2.850 2.875 2.875 3.000 5,234,000 15,305,150 2.9242 0.445 0.441 0.445 0.445 0.464 33,827,194 0.4525 -1.71%
2001-01-23 0 2.925 2.900 2.925 2.850 2.950 4,164,000 12,075,150 2.8999 0.453 0.449 0.453 0.441 0.456 26,911,814 0.4487 3.54%
2001-01-22 0 2.825 2.800 2.825 2.800 2.875 3,536,000 10,051,050 2.8425 0.437 0.433 0.437 0.433 0.445 22,853,068 0.4398 0.89%
2001-01-19 0 2.800 2.775 2.800 2.725 2.800 3,388,000 9,384,600 2.7700 0.433 0.429 0.433 0.422 0.433 21,896,548 0.4286 2.75%
2001-01-18 0 2.725 2.725 2.750 2.700 2.750 3,508,000 9,559,000 2.7249 0.422 0.422 0.426 0.418 0.426 22,672,105 0.4216 1.87%
2001-01-17 0 2.675 2.650 2.675 2.625 2.775 4,504,000 12,067,600 2.6793 0.414 0.410 0.414 0.406 0.429 29,109,225 0.4146 -2.73%
2001-01-16 0 2.750 2.750 2.775 2.725 2.850 3,642,000 10,027,950 2.7534 0.426 0.426 0.429 0.422 0.441 23,538,143 0.4260 -2.65%
2001-01-15 0 2.825 2.775 2.825 2.775 2.925 3,771,442 10,611,971 2.8138 0.437 0.429 0.437 0.429 0.453 24,374,723 0.4354 -1.74%
2001-01-12 0 2.875 2.850 2.875 2.800 2.875 3,767,442 10,683,793 2.8358 0.445 0.441 0.445 0.433 0.445 24,348,871 0.4388 4.55%
2001-01-11 0 2.750 2.725 2.750 2.725 2.950 3,918,000 11,130,650 2.8409 0.426 0.422 0.426 0.422 0.456 25,321,923 0.4396 -4.35%
2001-01-10 0 2.875 2.875 2.925 2.875 2.950 2,642,000 7,667,100 2.9020 0.445 0.445 0.453 0.445 0.456 17,075,171 0.4490 -1.71%
2001-01-09 0 2.925 2.900 2.925 2.875 3.050 6,274,000 18,571,700 2.9601 0.453 0.449 0.453 0.445 0.472 40,548,685 0.4580 -3.31%
2001-01-08 0 3.025 3.000 3.050 2.775 3.050 15,024,000 44,841,700 2.9847 0.468 0.464 0.472 0.429 0.472 97,099,687 0.4618 4.31%
2001-01-05 0 2.900 2.875 2.900 2.800 2.950 9,940,140 28,372,335 2.8543 0.449 0.445 0.449 0.433 0.456 64,242,844 0.4416 0.00%
2001-01-04 0 2.900 2.875 2.900 2.750 2.925 15,422,000 43,794,800 2.8398 0.449 0.445 0.449 0.426 0.453 99,671,950 0.4394 8.41%
2001-01-03 0 2.675 2.675 2.700 2.675 2.725 2,044,004 5,515,260 2.6983 0.414 0.414 0.418 0.414 0.422 13,210,340 0.4175 -1.83%
2001-01-02 0 2.725 2.700 2.725 2.675 2.725 1,934,400 5,212,620 2.6947 0.422 0.418 0.422 0.414 0.422 12,501,972 0.4169 0.93%
2000-12-29 0 2.700 2.700 2.725 2.650 2.750 3,276,000 8,845,350 2.7000 0.418 0.418 0.422 0.410 0.426 21,172,695 0.4178 1.89%
2000-12-28 0 2.650 2.650 2.675 2.625 2.675 2,686,000 7,106,250 2.6457 0.410 0.410 0.414 0.406 0.414 17,359,542 0.4094 2.91%
2000-12-27 0 2.575 2.575 2.600 2.575 2.725 3,812,605 10,135,393 2.6584 0.398 0.398 0.402 0.398 0.422 24,640,758 0.4113 -4.63%
2000-12-22 0 2.700 2.700 2.725 2.650 2.800 4,847,000 13,091,525 2.7010 0.418 0.418 0.422 0.410 0.433 31,326,024 0.4179 -1.82%
2000-12-21 0 2.750 2.725 2.775 2.600 2.775 13,946,000 38,102,200 2.7321 0.426 0.422 0.429 0.402 0.429 90,132,604 0.4227 1.85%
2000-12-20 0 2.700 2.700 2.725 2.475 2.725 20,606,776 54,180,440 2.6293 0.418 0.418 0.422 0.383 0.422 133,181,010 0.4068 8.00%
2000-12-19 0 2.500 2.475 2.500 2.475 2.575 8,120,000 20,359,300 2.5073 0.387 0.383 0.387 0.383 0.398 52,479,330 0.3879 2.04%
2000-12-18 0 2.450 2.450 2.475 2.450 2.600 6,979,000 17,523,100 2.5108 0.379 0.379 0.383 0.379 0.402 45,105,080 0.3885 -4.85%
2000-12-15 0 2.575 2.550 2.575 2.550 2.625 8,267,350 21,405,283 2.5891 0.398 0.395 0.398 0.395 0.406 53,431,649 0.4006 -2.83%
2000-12-14 0 2.650 2.625 2.650 2.625 2.775 13,610,000 36,843,700 2.7071 0.410 0.406 0.410 0.406 0.429 87,961,045 0.4189 -1.85%
2000-12-13 0 2.700 2.700 2.725 2.600 2.800 33,308,000 91,258,052 2.7398 0.418 0.418 0.422 0.402 0.433 215,268,662 0.4239 4.85%
2000-12-12 0 2.575 2.575 2.600 2.550 2.750 10,834,000 28,671,900 2.6465 0.398 0.398 0.402 0.395 0.426 70,019,836 0.4095 -5.50%
2000-12-11 0 2.725 2.700 2.725 2.575 2.825 18,214,000 49,479,300 2.7166 0.422 0.418 0.422 0.398 0.437 117,716,567 0.4203 0.93%
2000-12-08 0 2.700 2.675 2.700 2.675 2.900 25,900,000 71,760,350 2.7707 0.418 0.414 0.418 0.414 0.449 167,390,968 0.4287 -6.09%
2000-12-07 0 2.875 2.875 2.900 2.525 2.950 31,662,200 87,440,160 2.7617 0.445 0.445 0.449 0.391 0.456 204,631,903 0.4273 9.52%
2000-12-06 0 2.625 2.625 2.650 2.475 2.725 22,796,000 58,582,821 2.5699 0.406 0.406 0.410 0.383 0.422 147,329,903 0.3976 1.94%
2000-12-05 0 2.575 2.550 2.575 2.150 2.575 14,066,000 34,157,800 2.4284 0.398 0.395 0.398 0.333 0.398 90,908,160 0.3757 18.39%
2000-12-04 0 2.175 2.150 2.175 2.125 2.175 932,000 2,002,400 2.1485 0.337 0.333 0.337 0.329 0.337 6,023,490 0.3324 2.35%
2000-12-01 0 2.125 2.125 2.150 1.990 2.150 1,224,000 2,510,300 2.0509 0.329 0.329 0.333 0.308 0.333 7,910,677 0.3173 6.25%
2000-11-30 0 2.000 2.000 2.025 2.000 2.075 974,000 1,978,600 2.0314 0.309 0.309 0.313 0.309 0.321 6,294,934 0.3143 -2.44%
2000-11-29 0 2.050 2.050 2.075 2.025 2.125 2,382,000 4,900,450 2.0573 0.317 0.317 0.321 0.313 0.329 15,394,799 0.3183 -4.65%
2000-11-28 0 2.150 2.125 2.150 2.125 2.275 1,376,000 3,000,000 2.1802 0.333 0.329 0.333 0.329 0.352 8,893,049 0.3373 -4.44%
2000-11-27 0 2.250 2.225 2.250 2.150 2.250 2,120,000 4,672,250 2.2039 0.348 0.344 0.348 0.333 0.348 13,701,500 0.3410 0.00%
2000-11-24 0 2.250 2.250 2.275 2.200 2.300 3,460,000 7,791,450 2.2519 0.348 0.348 0.352 0.340 0.356 22,361,882 0.3484 -2.17%
2000-11-23 0 2.300 2.250 2.300 2.175 2.350 5,104,000 11,536,050 2.2602 0.356 0.348 0.356 0.337 0.364 32,987,008 0.3497 0.00%
2000-11-22 0 2.300 2.300 2.325 2.075 2.300 10,354,000 23,144,290 2.2353 0.356 0.356 0.360 0.321 0.356 66,917,609 0.3459 10.84%
2000-11-21 0 2.075 2.025 2.075 1.900 2.100 3,754,000 7,611,580 2.0276 0.321 0.313 0.321 0.294 0.325 24,261,996 0.3137 7.51%
2000-11-20 0 1.930 1.910 1.930 1.900 1.930 764,000 1,463,680 1.9158 0.299 0.296 0.299 0.294 0.299 4,937,710 0.2964 2.12%
2000-11-17 0 1.890 1.870 1.890 1.860 1.890 262,800 493,240 1.8769 0.292 0.289 0.292 0.288 0.292 1,698,469 0.2904 0.53%
2000-11-16 0 1.880 1.870 1.890 1.850 1.890 446,000 835,180 1.8726 0.291 0.289 0.292 0.286 0.292 2,882,485 0.2897 0.00%
2000-11-15 0 1.880 1.850 1.890 1.860 1.930 606,000 1,147,800 1.8941 0.291 0.286 0.292 0.288 0.299 3,916,561 0.2931 -1.57%
2000-11-14 0 1.910 1.900 1.910 1.800 1.910 1,022,000 1,925,700 1.8842 0.296 0.294 0.296 0.279 0.296 6,605,157 0.2915 3.24%
2000-11-13 0 1.850 1.840 1.880 1.800 1.850 996,000 1,818,860 1.8262 0.286 0.285 0.291 0.279 0.286 6,437,120 0.2826 -2.63%
2000-11-10 0 1.900 1.900 1.910 1.850 1.930 2,351,512 4,439,887 1.8881 0.294 0.294 0.296 0.286 0.299 15,197,756 0.2921 -2.56%
2000-11-09 0 1.950 1.920 1.990 1.930 2.025 1,026,000 2,023,010 1.9717 0.302 0.297 0.308 0.299 0.313 6,631,009 0.3051 -2.50%
2000-11-08 0 2.000 2.000 2.025 2.000 2.075 1,472,000 2,972,800 2.0196 0.309 0.309 0.313 0.309 0.321 9,513,494 0.3125 0.00%
2000-11-07 0 2.000 2.000 2.025 1.970 2.050 1,096,000 2,204,180 2.0111 0.309 0.309 0.313 0.305 0.317 7,083,417 0.3112 -3.61%
2000-11-06 0 2.075 2.075 2.100 2.050 2.150 812,000 1,708,200 2.1037 0.321 0.321 0.325 0.317 0.333 5,247,933 0.3255 -2.35%
2000-11-03 0 2.125 2.100 2.125 2.050 2.125 770,000 1,615,600 2.0982 0.329 0.325 0.329 0.317 0.329 4,976,488 0.3246 4.94%
2000-11-02 0 2.025 2.025 2.050 2.000 2.150 1,450,000 3,009,610 2.0756 0.313 0.313 0.317 0.309 0.333 9,371,309 0.3212 0.00%
2000-11-01 0 2.025 2.025 2.050 1.980 2.050 1,302,000 2,633,500 2.0227 0.313 0.313 0.317 0.306 0.317 8,414,789 0.3130 3.85%
2000-10-31 0 1.950 1.950 1.960 1.920 1.950 1,020,000 1,977,260 1.9385 0.302 0.302 0.303 0.297 0.302 6,592,231 0.2999 2.63%
2000-10-30 0 1.900 1.900 1.920 1.860 1.940 864,000 1,649,820 1.9095 0.294 0.294 0.297 0.288 0.300 5,584,008 0.2955 0.00%
2000-10-27 0 1.900 1.880 1.900 1.880 1.930 1,130,400 2,142,036 1.8949 0.294 0.291 0.294 0.291 0.299 7,305,743 0.2932 1.06%
2000-10-26 0 1.880 1.870 1.900 1.780 1.880 844,000 1,565,820 1.8552 0.291 0.289 0.294 0.275 0.291 5,454,748 0.2871 4.44%
2000-10-25 0 1.800 1.800 1.810 1.800 1.810 736,000 1,325,900 1.8015 0.279 0.279 0.280 0.279 0.280 4,756,747 0.2787 2.27%
2000-10-24 0 1.760 1.760 1.790 1.760 1.820 552,000 984,440 1.7834 0.272 0.272 0.277 0.272 0.282 3,567,560 0.2759 -3.83%
2000-10-23 0 1.830 1.830 1.850 1.770 1.830 1,016,000 1,841,640 1.8126 0.283 0.283 0.286 0.274 0.283 6,566,379 0.2805 0.00%
2000-10-20 0 1.830 1.820 1.830 1.770 1.860 1,056,000 1,914,880 1.8133 0.283 0.282 0.283 0.274 0.288 6,824,898 0.2806 7.02%
2000-10-19 0 1.710 1.710 1.740 1.600 1.740 678,000 1,132,280 1.6700 0.265 0.265 0.269 0.248 0.269 4,381,895 0.2584 0.59%
2000-10-18 0 1.700 1.700 1.710 1.680 1.840 1,964,000 3,417,300 1.7400 0.263 0.263 0.265 0.260 0.285 12,693,276 0.2692 -9.57%
2000-10-17 0 1.880 1.860 1.880 1.850 1.900 1,032,000 1,932,820 1.8729 0.291 0.288 0.291 0.286 0.294 6,669,787 0.2898 -3.09%
2000-10-16 0 1.940 1.920 1.970 1.930 1.990 2,030,000 3,982,380 1.9618 0.300 0.297 0.305 0.299 0.308 13,119,833 0.3035 0.52%
2000-10-13 0 1.930 1.890 1.930 1.900 1.980 1,252,000 2,388,740 1.9079 0.299 0.292 0.299 0.294 0.306 8,091,641 0.2952 -3.50%
2000-10-12 0 2.000 2.000 2.025 1.930 2.000 427,600 840,100 1.9647 0.309 0.309 0.313 0.299 0.309 2,763,567 0.3040 1.01%
2000-10-11 0 1.980 1.970 2.000 1.970 2.000 602,000 1,197,220 1.9887 0.306 0.305 0.309 0.305 0.309 3,890,709 0.3077 -1.00%
2000-10-10 0 2.000 2.000 2.050 2.000 2.050 694,000 1,402,100 2.0203 0.309 0.309 0.317 0.309 0.317 4,485,302 0.3126 -1.23%
2000-10-09 0 2.025 2.025 2.050 2.025 2.125 478,000 981,650 2.0537 0.313 0.313 0.317 0.313 0.329 3,089,300 0.3178 -5.81%
2000-10-05 0 2.150 2.150 2.175 2.150 2.175 260,000 561,500 2.1596 0.333 0.333 0.337 0.333 0.337 1,680,373 0.3342 -1.15%
2000-10-04 0 2.175 2.150 2.175 2.175 2.200 452,000 993,450 2.1979 0.337 0.333 0.337 0.337 0.340 2,921,263 0.3401 0.00%
2000-10-03 0 2.175 2.175 2.200 2.100 2.200 382,000 833,400 2.1817 0.337 0.337 0.340 0.325 0.340 2,468,855 0.3376 1.16%
2000-09-29 0 2.150 2.150 2.175 2.100 2.200 1,190,000 2,574,750 2.1637 0.333 0.333 0.337 0.325 0.340 7,690,936 0.3348 1.18%
2000-09-28 0 2.125 2.125 2.150 2.025 2.150 1,203,056 2,507,891 2.0846 0.329 0.329 0.333 0.313 0.333 7,775,317 0.3225 4.94%
2000-09-27 0 2.025 2.000 2.025 1.940 2.050 694,000 1,381,730 1.9910 0.313 0.309 0.313 0.300 0.317 4,485,302 0.3081 2.27%
2000-09-26 0 1.980 1.960 1.990 1.960 2.025 600,000 1,189,470 1.9825 0.306 0.303 0.308 0.303 0.313 3,877,783 0.3067 -1.00%
2000-09-25 0 2.000 1.990 2.000 1.970 2.050 926,000 1,865,770 2.0149 0.309 0.308 0.309 0.305 0.317 5,984,712 0.3118 3.63%
2000-09-22 0 1.930 1.930 1.950 1.920 1.990 1,130,605 2,222,090 1.9654 0.299 0.299 0.302 0.297 0.308 7,307,068 0.3041 -3.02%
2000-09-21 0 1.990 1.950 2.000 1.980 2.050 1,258,000 2,526,860 2.0086 0.308 0.302 0.309 0.306 0.317 8,130,418 0.3108 -1.73%
2000-09-20 0 2.025 2.025 2.100 2.025 2.150 1,332,000 2,746,700 2.0621 0.313 0.313 0.325 0.313 0.333 8,608,678 0.3191 -2.41%
2000-09-19 0 2.075 2.075 2.100 1.980 2.100 1,158,000 2,360,350 2.0383 0.321 0.321 0.325 0.306 0.325 7,484,121 0.3154 -1.19%
2000-09-18 0 2.100 2.100 2.125 2.000 2.175 2,764,200 5,694,196 2.0600 0.325 0.325 0.329 0.309 0.337 17,864,946 0.3187 -7.69%
2000-09-15 0 2.275 2.250 2.275 2.225 2.300 558,000 1,260,500 2.2590 0.352 0.348 0.352 0.344 0.356 3,606,338 0.3495 0.00%
2000-09-14 0 2.275 2.275 2.300 2.250 2.350 1,306,000 3,001,500 2.2982 0.352 0.352 0.356 0.348 0.364 8,440,641 0.3556 -2.15%
2000-09-12 0 2.325 2.300 2.325 2.250 2.400 2,216,000 5,128,300 2.3142 0.360 0.356 0.360 0.348 0.371 14,321,945 0.3581 -3.13%
2000-09-11 0 2.400 2.400 2.425 2.350 2.400 1,320,100 3,129,620 2.3707 0.371 0.371 0.375 0.364 0.371 8,531,769 0.3668 -1.03%
2000-09-08 0 2.425 2.425 2.450 2.400 2.475 878,000 2,132,500 2.4288 0.375 0.375 0.379 0.371 0.383 5,674,489 0.3758 -1.02%
2000-09-07 0 2.450 2.425 2.475 2.425 2.525 1,920,000 4,752,600 2.4753 0.379 0.375 0.383 0.375 0.391 12,408,906 0.3830 -2.97%
2000-09-06 0 2.525 2.500 2.525 2.500 2.650 2,504,000 6,410,000 2.5599 0.391 0.387 0.391 0.387 0.410 16,183,281 0.3961 -3.81%
2000-09-05 0 2.625 2.600 2.625 2.500 2.650 12,666,000 32,646,900 2.5775 0.406 0.402 0.406 0.387 0.410 81,860,000 0.3988 1.94%
2000-09-04 0 2.575 2.575 2.600 2.400 2.625 11,288,000 28,307,350 2.5077 0.398 0.398 0.402 0.371 0.406 72,954,025 0.3880 9.57%
2000-09-01 0 2.350 2.350 2.375 2.300 2.350 948,000 2,215,000 2.3365 0.364 0.364 0.367 0.356 0.364 6,126,897 0.3615 2.17%
2000-08-31 0 2.300 2.300 2.325 2.300 2.375 2,104,000 4,909,200 2.3333 0.356 0.356 0.360 0.356 0.367 13,598,092 0.3610 -2.13%
2000-08-30 0 2.350 2.325 2.375 2.350 2.525 10,356,000 25,243,100 2.4375 0.364 0.360 0.367 0.364 0.391 66,930,535 0.3772 -2.08%
2000-08-29 0 2.400 2.375 2.400 2.350 2.450 3,420,000 8,208,650 2.4002 0.371 0.367 0.371 0.364 0.379 22,103,363 0.3714 0.00%
2000-08-28 0 2.400 2.400 2.425 2.375 2.425 3,251,901 7,787,577 2.3948 0.371 0.371 0.375 0.367 0.375 21,016,944 0.3705 1.05%
2000-08-25 0 2.375 2.375 2.400 2.325 2.475 7,296,200 17,426,940 2.3885 0.367 0.367 0.371 0.360 0.383 47,155,134 0.3696 0.00%
2000-08-24 0 2.375 2.375 2.400 2.350 2.400 2,788,000 6,665,900 2.3909 0.367 0.367 0.371 0.364 0.371 18,018,765 0.3699 1.06%
2000-08-23 0 2.350 2.325 2.350 2.325 2.500 4,962,560 12,011,238 2.4204 0.364 0.360 0.364 0.360 0.387 32,072,885 0.3745 -3.09%
2000-08-22 0 2.425 2.400 2.425 2.350 2.500 4,382,000 10,708,200 2.4437 0.375 0.371 0.375 0.364 0.387 28,320,742 0.3781 1.04%
2000-08-21 0 2.400 2.375 2.400 2.400 2.425 820,000 1,975,800 2.4095 0.371 0.367 0.371 0.371 0.375 5,299,637 0.3728 -2.04%
2000-08-18 0 2.450 2.425 2.450 2.400 2.450 2,338,000 5,669,400 2.4249 0.379 0.375 0.379 0.371 0.379 15,110,428 0.3752 0.00%
2000-08-17 0 2.450 2.450 2.500 2.450 2.525 1,538,000 3,821,100 2.4845 0.379 0.379 0.387 0.379 0.391 9,940,051 0.3844 -2.97%
2000-08-16 0 2.525 2.525 2.550 2.500 2.600 4,380,000 11,159,300 2.5478 0.391 0.391 0.395 0.387 0.402 28,307,816 0.3942 0.70%
2000-08-15 0 2.525 2.525 2.550 2.500 2.550 1,576,000 3,970,400 2.5193 0.388 0.388 0.392 0.384 0.392 10,256,730 0.3871 0.00%
2000-08-14 0 2.525 2.525 2.550 2.500 2.575 2,466,000 6,281,400 2.5472 0.388 0.388 0.392 0.384 0.396 16,048,918 0.3914 -0.98%
2000-08-11 0 2.550 2.500 2.575 2.500 2.575 6,743,200 17,051,380 2.5287 0.392 0.384 0.396 0.384 0.396 43,885,266 0.3885 2.00%
2000-08-10 0 2.500 2.475 2.500 2.400 2.600 16,527,240 41,272,976 2.4973 0.384 0.380 0.384 0.369 0.400 107,560,554 0.3837 3.09%
2000-08-09 0 2.425 2.400 2.425 2.325 2.450 6,720,000 16,283,350 2.4231 0.373 0.369 0.373 0.357 0.376 43,734,279 0.3723 0.00%
2000-08-08 0 2.425 2.400 2.425 2.275 2.475 16,000,000 38,689,500 2.4181 0.373 0.369 0.373 0.350 0.380 104,129,235 0.3716 3.19%
2000-08-07 0 2.350 2.350 2.375 2.325 2.375 2,084,000 4,911,950 2.3570 0.361 0.361 0.365 0.357 0.365 13,562,833 0.3622 0.00%
2000-08-04 0 2.350 2.300 2.350 2.325 2.375 3,172,000 7,449,650 2.3486 0.361 0.353 0.361 0.357 0.365 20,643,621 0.3609 1.08%
2000-08-03 0 2.325 2.325 2.350 2.325 2.500 6,294,000 15,165,750 2.4096 0.357 0.357 0.361 0.357 0.384 40,961,838 0.3702 -1.06%
2000-08-02 0 2.350 2.325 2.350 2.275 2.400 7,372,000 17,236,350 2.3381 0.361 0.357 0.361 0.350 0.369 47,977,545 0.3593 2.17%
2000-08-01 0 2.300 2.300 2.325 2.200 2.350 3,426,000 7,801,400 2.2771 0.353 0.353 0.357 0.338 0.361 22,296,673 0.3499 2.22%
2000-07-31 0 2.250 2.225 2.250 2.075 2.250 3,216,000 7,063,450 2.1963 0.346 0.342 0.346 0.319 0.346 20,929,976 0.3375 2.27%
2000-07-28 0 2.200 2.175 2.200 2.150 2.375 5,980,000 13,288,600 2.2222 0.338 0.334 0.338 0.330 0.365 38,918,302 0.3414 -6.38%
2000-07-27 0 2.350 2.325 2.350 2.275 2.425 18,362,000 43,242,700 2.3550 0.361 0.357 0.361 0.350 0.373 119,501,314 0.3619 1.08%
2000-07-26 0 2.325 2.250 2.325 2.275 2.400 11,038,000 25,833,600 2.3404 0.357 0.346 0.357 0.350 0.369 71,836,156 0.3596 0.00%
2000-07-25 0 2.325 2.300 2.325 2.275 2.400 17,614,000 41,313,400 2.3455 0.357 0.353 0.357 0.350 0.369 114,633,272 0.3604 1.09%
2000-07-24 0 2.300 2.275 2.300 2.200 2.325 9,278,000 21,253,400 2.2907 0.353 0.350 0.353 0.338 0.357 60,381,940 0.3520 2.22%
2000-07-21 0 2.250 2.275 2.300 2.125 2.275 6,204,000 13,584,750 2.1897 0.346 0.350 0.353 0.327 0.350 40,376,111 0.3365 5.88%
2000-07-20 0 2.125 2.100 2.125 2.050 2.125 2,062,000 4,354,450 2.1118 0.327 0.323 0.327 0.315 0.327 13,419,655 0.3245 2.41%
2000-07-19 0 2.075 2.050 2.100 2.050 2.100 918,000 1,891,800 2.0608 0.319 0.315 0.323 0.315 0.323 5,974,415 0.3167 0.00%
2000-07-18 0 2.075 2.050 2.075 2.050 2.100 1,538,000 3,179,550 2.0673 0.319 0.315 0.319 0.315 0.323 10,009,423 0.3177 -3.49%
2000-07-17 0 2.150 2.100 2.150 2.075 2.150 1,515,000 3,199,700 2.1120 0.330 0.323 0.330 0.319 0.330 9,859,737 0.3245 0.00%
2000-07-14 0 2.150 2.125 2.150 2.100 2.175 1,678,000 3,572,050 2.1288 0.330 0.327 0.330 0.323 0.334 10,920,554 0.3271 -1.15%
2000-07-13 0 2.175 2.150 2.175 2.150 2.400 9,272,000 21,198,550 2.2863 0.334 0.330 0.334 0.330 0.369 60,342,892 0.3513 0.00%
2000-07-12 0 2.175 2.150 2.175 2.150 2.250 2,108,000 4,627,500 2.1952 0.334 0.330 0.334 0.330 0.346 13,719,027 0.3373 0.00%
2000-07-11 0 2.175 2.175 2.200 2.100 2.175 1,648,000 3,506,150 2.1275 0.334 0.334 0.338 0.323 0.334 10,725,311 0.3269 1.16%
2000-07-10 0 2.150 2.150 2.175 2.050 2.150 628,000 1,325,850 2.1112 0.330 0.330 0.334 0.315 0.330 4,087,072 0.3244 3.61%
2000-07-07 0 2.075 2.050 2.075 2.000 2.075 2,936,000 5,988,900 2.0398 0.319 0.315 0.319 0.307 0.319 19,107,715 0.3134 2.47%
2000-07-06 0 2.025 2.000 2.025 2.000 2.050 1,131,000 2,282,550 2.0182 0.311 0.307 0.311 0.307 0.315 7,360,635 0.3101 -1.22%
2000-07-05 0 2.050 2.050 2.075 1.980 2.050 1,818,000 3,653,480 2.0096 0.315 0.315 0.319 0.304 0.315 11,831,684 0.3088 0.00%
2000-07-04 0 2.050 2.000 2.050 1.980 2.100 1,384,000 2,793,500 2.0184 0.315 0.307 0.315 0.304 0.323 9,007,179 0.3101 0.00%
2000-07-03 0 2.050 2.000 2.075 2.025 2.250 1,452,000 2,998,100 2.0648 0.315 0.307 0.319 0.311 0.346 9,449,728 0.3173 -8.89%
2000-06-30 0 2.250 2.250 2.275 2.225 2.300 3,216,000 7,264,800 2.2590 0.346 0.346 0.350 0.342 0.353 20,929,976 0.3471 0.00%
2000-06-29 0 2.250 2.250 2.275 2.175 2.275 9,944,000 22,252,500 2.2378 0.346 0.346 0.350 0.334 0.350 64,716,320 0.3438 3.45%
2000-06-28 0 2.175 2.175 2.200 2.125 2.400 13,424,000 30,075,850 2.2405 0.334 0.334 0.338 0.327 0.369 87,364,428 0.3443 3.57%
2000-06-27 0 2.100 2.100 2.150 2.000 2.125 3,384,000 6,914,700 2.0434 0.323 0.323 0.330 0.307 0.327 22,023,333 0.3140 3.70%
2000-06-26 0 2.025 2.025 2.050 2.000 2.050 1,006,000 2,036,650 2.0245 0.311 0.311 0.315 0.307 0.315 6,547,126 0.3111 1.25%
2000-06-23 0 2.000 2.000 2.025 2.000 2.050 2,384,000 4,811,600 2.0183 0.307 0.307 0.311 0.307 0.315 15,515,256 0.3101 0.00%
2000-06-22 0 2.000 2.000 2.025 1.980 2.050 1,868,000 3,778,810 2.0229 0.307 0.307 0.311 0.304 0.315 12,157,088 0.3108 -1.23%
2000-06-21 0 2.025 2.000 2.025 1.960 2.025 5,198,000 10,340,270 1.9893 0.311 0.307 0.311 0.301 0.311 33,828,985 0.3057 1.25%
2000-06-20 0 2.000 1.980 2.000 1.910 2.025 7,572,000 15,138,400 1.9993 0.307 0.304 0.307 0.293 0.311 49,279,161 0.3072 4.71%
2000-06-19 0 1.910 1.900 1.910 1.860 1.910 439,000 829,260 1.8890 0.293 0.292 0.293 0.286 0.293 2,857,046 0.2903 0.53%
2000-06-16 0 1.900 1.900 1.910 1.870 1.910 1,194,000 2,261,440 1.8940 0.292 0.292 0.293 0.287 0.293 7,770,644 0.2910 1.06%
2000-06-15 0 1.880 1.890 1.900 1.840 1.890 1,176,000 2,189,840 1.8621 0.289 0.290 0.292 0.283 0.290 7,653,499 0.2861 1.62%
2000-06-14 0 1.850 1.850 1.860 1.800 1.850 416,000 760,280 1.8276 0.284 0.284 0.286 0.277 0.284 2,707,360 0.2808 0.00%
2000-06-13 0 1.850 1.840 1.860 1.800 1.850 758,000 1,390,880 1.8349 0.284 0.283 0.286 0.277 0.284 4,933,123 0.2819 -1.60%
2000-06-12 0 1.880 1.850 1.880 1.790 1.880 428,000 787,340 1.8396 0.289 0.284 0.289 0.275 0.289 2,785,457 0.2827 1.62%
2000-06-09 0 1.850 1.850 1.860 1.810 1.850 900,000 1,654,480 1.8383 0.284 0.284 0.286 0.278 0.284 5,857,269 0.2825 0.00%
2000-06-08 0 1.850 1.860 1.870 1.810 1.860 1,934,000 3,552,600 1.8369 0.284 0.286 0.287 0.278 0.286 12,586,621 0.2823 1.65%
2000-06-07 0 1.820 1.810 1.820 1.760 1.830 1,324,080 2,376,538 1.7949 0.280 0.278 0.280 0.270 0.281 8,617,215 0.2758 2.25%
2000-06-05 0 1.780 1.780 1.800 1.720 1.780 896,000 1,575,760 1.7587 0.274 0.274 0.277 0.264 0.274 5,831,237 0.2702 1.71%
2000-06-02 0 1.750 1.720 1.770 1.680 1.820 1,516,800 2,665,844 1.7575 0.269 0.264 0.272 0.258 0.280 9,871,452 0.2701 4.79%
2000-06-01 0 1.670 1.660 1.680 1.650 1.700 284,000 472,340 1.6632 0.257 0.255 0.258 0.254 0.261 1,848,294 0.2556 -1.18%
2000-05-31 0 1.690 1.660 1.690 1.660 1.690 126,000 210,020 1.6668 0.260 0.255 0.260 0.255 0.260 820,018 0.2561 -0.59%
2000-05-30 0 1.700 1.680 1.700 1.660 1.700 934,000 1,574,560 1.6858 0.261 0.258 0.261 0.255 0.261 6,078,544 0.2590 0.00%
2000-05-29 0 1.700 1.700 1.710 1.670 1.700 506,000 850,480 1.6808 0.261 0.261 0.263 0.257 0.261 3,293,087 0.2583 0.00%
2000-05-26 0 1.700 1.700 1.710 1.670 1.700 686,000 1,156,560 1.6859 0.261 0.261 0.263 0.257 0.261 4,464,541 0.2591 -1.16%
2000-05-25 0 1.720 1.720 1.730 1.680 1.720 998,000 1,697,220 1.7006 0.264 0.264 0.266 0.258 0.264 6,495,061 0.2613 0.00%
2000-05-24 0 1.720 1.700 1.720 1.670 1.720 908,000 1,535,620 1.6912 0.264 0.261 0.264 0.257 0.264 5,909,334 0.2599 0.00%
2000-05-23 0 1.720 1.700 - 1.650 1.720 560,000 937,620 1.6743 0.264 0.261 - 0.254 0.264 3,644,523 0.2573 1.18%
2000-05-22 0 1.700 1.680 1.700 1.660 1.700 278,000 465,520 1.6745 0.261 0.258 0.261 0.255 0.261 1,809,245 0.2573 -1.16%
2000-05-19 0 1.720 1.720 1.740 1.690 1.720 392,000 666,780 1.7010 0.264 0.264 0.267 0.260 0.264 2,551,166 0.2614 0.00%
2000-05-18 0 1.720 1.720 1.730 1.690 1.720 704,000 1,197,500 1.7010 0.264 0.264 0.266 0.260 0.264 4,581,686 0.2614 -0.58%
2000-05-17 0 1.730 1.720 1.740 1.700 1.730 646,000 1,105,220 1.7109 0.266 0.264 0.267 0.261 0.266 4,204,218 0.2629 -0.57%
2000-05-16 0 1.740 1.740 1.750 1.700 1.780 334,000 576,020 1.7246 0.267 0.267 0.269 0.261 0.274 2,173,698 0.2650 0.58%
2000-05-15 0 1.730 1.720 1.740 1.680 1.750 974,000 1,671,680 1.7163 0.266 0.264 0.267 0.258 0.269 6,338,867 0.2637 0.58%
2000-05-12 0 1.720 1.700 - 1.650 1.720 1,416,000 2,388,540 1.6868 0.264 0.261 - 0.254 0.264 9,215,437 0.2592 1.78%
2000-05-10 0 1.690 1.660 1.690 1.650 1.690 518,000 860,940 1.6620 0.260 0.255 0.260 0.254 0.260 3,371,184 0.2554 0.60%
2000-05-09 0 1.680 1.660 1.690 1.660 1.680 836,000 1,390,360 1.6631 0.258 0.255 0.260 0.255 0.258 5,440,753 0.2555 -0.59%
2000-05-08 0 1.690 1.680 1.690 1.660 1.690 650,000 1,088,820 1.6751 0.260 0.258 0.260 0.255 0.260 4,230,250 0.2574 0.60%
2000-05-05 0 1.680 1.680 1.690 1.660 1.690 304,000 508,560 1.6729 0.258 0.258 0.260 0.255 0.260 1,978,455 0.2570 0.00%
2000-05-04 0 1.680 1.680 1.690 1.650 1.680 368,000 612,160 1.6635 0.258 0.258 0.260 0.254 0.258 2,394,972 0.2556 0.00%
2000-05-03 0 1.680 1.680 1.700 1.650 1.680 178,000 295,780 1.6617 0.258 0.258 0.261 0.254 0.258 1,158,438 0.2553 -0.59%
2000-05-02 0 1.690 1.690 1.700 1.650 1.710 620,000 1,035,840 1.6707 0.260 0.260 0.261 0.254 0.263 4,035,008 0.2567 0.60%
2000-04-28 0 1.680 1.680 1.690 1.670 1.690 452,000 759,360 1.6800 0.258 0.258 0.260 0.257 0.260 2,941,651 0.2581 0.00%
2000-04-27 0 1.680 1.660 1.680 1.660 1.710 384,000 642,440 1.6730 0.258 0.255 0.258 0.255 0.263 2,499,102 0.2571 1.20%
2000-04-26 0 1.660 1.660 1.680 1.650 1.720 296,000 497,900 1.6821 0.255 0.255 0.258 0.254 0.264 1,926,391 0.2585 -1.78%
2000-04-25 0 1.690 1.680 1.690 1.670 1.720 658,000 1,111,780 1.6896 0.260 0.258 0.260 0.257 0.264 4,282,315 0.2596 -1.17%
2000-04-20 0 1.710 1.700 1.720 1.620 1.740 2,284,000 3,887,860 1.7022 0.263 0.261 0.264 0.249 0.267 14,864,448 0.2616 8.23%
2000-04-19 0 1.580 1.540 1.580 1.540 1.580 1,128,000 1,759,200 1.5596 0.243 0.237 0.243 0.237 0.243 7,341,111 0.2396 0.00%
2000-04-18 0 1.580 1.590 1.600 1.510 1.590 998,000 1,559,140 1.5623 0.243 0.244 0.246 0.232 0.244 6,495,061 0.2401 1.28%
2000-04-17 0 1.560 1.520 1.580 1.500 1.600 1,276,000 1,955,180 1.5323 0.240 0.234 0.243 0.230 0.246 8,304,307 0.2354 -2.50%
2000-04-14 0 1.600 1.600 1.620 1.600 1.620 194,000 311,400 1.6052 0.246 0.246 0.249 0.246 0.249 1,262,567 0.2466 -1.84%
2000-04-13 0 1.630 1.620 1.640 1.590 1.630 832,000 1,335,920 1.6057 0.250 0.249 0.252 0.244 0.250 5,414,720 0.2467 0.62%
2000-04-12 0 1.620 1.620 1.640 1.600 1.640 190,000 308,900 1.6258 0.249 0.249 0.252 0.246 0.252 1,236,535 0.2498 -1.22%
2000-04-11 0 1.640 1.620 1.640 1.600 1.650 662,000 1,068,600 1.6142 0.252 0.249 0.252 0.246 0.254 4,308,347 0.2480 -0.61%
2000-04-10 0 1.650 1.620 1.650 1.620 1.650 242,000 392,640 1.6225 0.254 0.249 0.254 0.249 0.254 1,574,955 0.2493 0.61%
2000-04-07 0 1.640 1.630 1.650 1.630 1.660 368,000 605,100 1.6443 0.252 0.250 0.254 0.250 0.255 2,394,972 0.2527 0.00%
2000-04-06 0 1.640 1.630 1.650 1.620 1.640 628,475 1,025,106 1.6311 0.252 0.250 0.254 0.249 0.252 4,090,164 0.2506 -0.61%
2000-04-05 0 1.650 1.650 1.660 1.630 1.660 1,892,000 3,102,460 1.6398 0.254 0.254 0.255 0.250 0.255 12,313,282 0.2520 -1.79%
2000-04-03 0 1.680 1.660 1.700 1.660 1.680 358,000 598,620 1.6721 0.258 0.255 0.261 0.255 0.258 2,329,892 0.2569 -2.89%
2000-03-31 0 1.730 1.700 1.740 1.650 1.730 514,000 871,980 1.6965 0.266 0.261 0.267 0.254 0.266 3,345,152 0.2607 2.98%
2000-03-30 0 1.680 1.680 1.690 1.670 1.690 1,414,000 2,374,980 1.6796 0.258 0.258 0.260 0.257 0.260 9,202,421 0.2581 0.60%
2000-03-29 0 1.670 1.660 1.690 1.660 1.710 2,398,000 4,027,900 1.6797 0.257 0.255 0.260 0.255 0.263 15,606,369 0.2581 -2.34%
2000-03-28 0 1.710 1.710 1.730 1.700 1.720 1,796,000 3,079,260 1.7145 0.263 0.263 0.266 0.261 0.264 11,688,507 0.2634 -2.29%
2000-03-27 0 1.750 1.730 1.760 1.720 1.780 1,833,200 3,179,872 1.7346 0.269 0.266 0.270 0.264 0.274 11,930,607 0.2665 0.00%
2000-03-24 0 1.750 1.750 1.760 1.730 1.750 1,568,000 2,739,400 1.7471 0.269 0.269 0.270 0.266 0.269 10,204,665 0.2684 0.00%
2000-03-23 0 1.750 1.750 1.760 1.710 1.770 1,630,000 2,836,340 1.7401 0.269 0.269 0.270 0.263 0.272 10,608,166 0.2674 -1.13%
2000-03-22 0 1.770 1.770 1.780 1.760 1.790 476,000 844,080 1.7733 0.272 0.272 0.274 0.270 0.275 3,097,845 0.2725 -1.67%
2000-03-21 0 1.800 1.770 1.800 1.760 1.800 608,000 1,081,680 1.7791 0.277 0.272 0.277 0.270 0.277 3,956,911 0.2734 0.00%
2000-03-20 0 1.800 1.800 1.810 1.760 1.810 1,530,000 2,726,520 1.7820 0.277 0.277 0.278 0.270 0.278 9,957,358 0.2738 0.00%
2000-03-17 0 1.800 1.800 1.810 1.770 1.810 924,000 1,652,980 1.7889 0.277 0.277 0.278 0.272 0.278 6,013,463 0.2749 1.12%
2000-03-16 0 1.780 1.780 1.790 1.760 1.840 1,390,000 2,472,220 1.7786 0.274 0.274 0.275 0.270 0.283 9,046,227 0.2733 0.00%
2000-03-15 0 1.780 1.780 1.790 1.730 1.780 3,002,000 5,310,860 1.7691 0.274 0.274 0.275 0.266 0.274 19,537,248 0.2718 0.56%
2000-03-14 0 1.770 1.760 1.770 1.730 1.770 1,029,086 1,802,668 1.7517 0.272 0.270 0.272 0.266 0.272 6,697,371 0.2692 0.57%
2000-03-13 0 1.760 1.760 1.770 1.710 1.820 2,912,000 5,131,060 1.7620 0.270 0.270 0.272 0.263 0.280 18,951,521 0.2707 -2.76%
2000-03-10 0 1.810 1.780 - 1.710 1.810 4,928,000 8,658,360 1.7570 0.278 0.274 - 0.263 0.278 32,071,804 0.2700 3.43%
2000-03-09 0 1.750 1.750 1.760 1.680 1.810 3,742,000 6,534,500 1.7463 0.269 0.269 0.270 0.258 0.278 24,353,225 0.2683 1.16%
2000-03-08 0 1.730 1.720 1.730 1.660 1.750 9,944,000 17,045,680 1.7142 0.266 0.264 0.266 0.255 0.269 64,716,320 0.2634 4.85%
2000-03-07 0 1.650 1.640 1.650 1.640 1.670 1,126,000 1,853,820 1.6464 0.254 0.252 0.254 0.252 0.257 7,328,095 0.2530 -0.60%
2000-03-06 0 1.660 1.650 1.660 1.640 1.690 1,208,000 1,997,420 1.6535 0.255 0.254 0.255 0.252 0.260 7,861,757 0.2541 0.00%
2000-03-03 0 1.660 1.660 1.700 1.620 1.680 4,330,000 7,203,720 1.6637 0.255 0.255 0.261 0.249 0.258 28,179,974 0.2556 1.22%
2000-03-02 0 1.640 1.640 1.650 1.640 1.700 746,000 1,235,320 1.6559 0.252 0.252 0.254 0.252 0.261 4,855,026 0.2544 -1.20%
2000-03-01 0 1.660 1.630 1.680 1.640 1.740 1,444,000 2,418,640 1.6750 0.255 0.250 0.258 0.252 0.267 9,397,663 0.2574 -2.35%
2000-02-29 0 1.700 1.670 1.700 1.600 1.700 1,578,000 2,615,240 1.6573 0.261 0.257 0.261 0.246 0.261 10,269,746 0.2547 3.66%
2000-02-28 0 1.640 1.640 1.650 1.620 1.680 1,108,000 1,815,660 1.6387 0.252 0.252 0.254 0.249 0.258 7,210,950 0.2518 -3.53%
2000-02-25 0 1.700 1.690 1.700 1.680 1.800 3,564,000 6,079,940 1.7059 0.261 0.260 0.261 0.258 0.277 23,194,787 0.2621 -1.73%
2000-02-24 0 1.730 1.720 1.740 1.700 1.850 3,102,680 5,456,242 1.7586 0.266 0.264 0.267 0.261 0.284 20,192,481 0.2702 -1.14%
2000-02-23 0 1.750 1.730 1.750 1.710 1.780 2,190,000 3,821,200 1.7448 0.269 0.266 0.269 0.263 0.274 14,252,689 0.2681 -0.57%
2000-02-22 0 1.760 1.740 1.780 1.730 1.850 4,978,000 8,729,740 1.7537 0.270 0.267 0.274 0.266 0.284 32,397,208 0.2695 -4.86%
2000-02-21 0 1.850 1.830 1.850 1.820 1.880 3,739,440 6,901,323 1.8455 0.284 0.281 0.284 0.280 0.289 24,336,564 0.2836 -1.60%
2000-02-18 0 1.880 1.880 1.890 1.860 1.940 5,890,000 11,142,460 1.8918 0.289 0.289 0.290 0.286 0.298 38,332,575 0.2907 -1.05%
2000-02-17 0 1.900 1.890 1.910 1.860 1.940 3,564,000 6,739,700 1.8910 0.292 0.290 0.293 0.286 0.298 23,194,787 0.2906 1.60%
2000-02-16 0 1.870 1.860 1.910 1.870 1.960 3,834,800 7,358,524 1.9189 0.287 0.286 0.293 0.287 0.301 24,957,174 0.2948 -0.53%
2000-02-15 0 1.880 1.860 1.900 1.850 1.900 1,914,000 3,576,880 1.8688 0.289 0.286 0.292 0.284 0.292 12,456,460 0.2872 0.00%
2000-02-14 0 1.880 1.880 1.990 1.850 1.990 1,654,000 3,141,400 1.8993 0.289 0.289 0.306 0.284 0.306 10,764,360 0.2918 -4.57%
2000-02-11 0 1.970 1.960 1.980 1.940 1.990 1,702,000 3,341,020 1.9630 0.303 0.301 0.304 0.298 0.306 11,076,747 0.3016 -1.01%
2000-02-10 0 1.990 1.980 2.000 1.980 2.050 3,638,000 7,284,480 2.0023 0.306 0.304 0.307 0.304 0.315 23,676,385 0.3077 -2.93%
2000-02-09 0 2.050 2.050 2.075 2.025 2.250 6,502,000 13,661,050 2.1011 0.315 0.315 0.319 0.311 0.346 42,315,518 0.3228 3.02%
2000-02-08 0 1.990 1.970 1.990 1.980 2.025 738,000 1,473,290 1.9963 0.306 0.303 0.306 0.304 0.311 4,802,961 0.3067 -1.73%
2000-02-03 0 2.025 2.025 2.050 1.950 2.050 2,354,000 4,677,360 1.9870 0.311 0.311 0.315 0.300 0.315 15,320,014 0.3053 3.32%
2000-02-02 0 1.960 1.960 1.980 1.960 2.025 1,390,000 2,771,270 1.9937 0.301 0.301 0.304 0.301 0.311 9,046,227 0.3063 -1.51%
2000-02-01 0 1.990 1.990 2.000 1.990 2.025 794,000 1,587,420 1.9993 0.306 0.306 0.307 0.306 0.311 5,167,413 0.3072 0.51%
2000-01-31 0 1.980 1.980 1.990 1.960 2.000 250,000 496,220 1.9849 0.304 0.304 0.306 0.301 0.307 1,627,019 0.3050 -1.00%
2000-01-28 0 2.000 2.050 2.075 2.000 2.100 1,094,000 2,218,100 2.0275 0.307 0.315 0.319 0.307 0.323 7,119,836 0.3115 -3.61%
2000-01-27 0 2.075 2.075 2.100 1.980 2.075 2,088,000 4,225,830 2.0239 0.319 0.319 0.323 0.304 0.319 13,588,865 0.3110 5.33%
2000-01-26 0 1.970 1.960 1.980 1.950 1.990 1,252,000 2,466,700 1.9702 0.303 0.301 0.304 0.300 0.306 8,148,113 0.3027 1.03%
2000-01-25 0 1.950 1.950 1.960 1.930 1.980 476,000 930,000 1.9538 0.300 0.300 0.301 0.297 0.304 3,097,845 0.3002 -1.52%
2000-01-24 0 1.980 1.950 1.980 1.950 1.990 902,000 1,780,040 1.9734 0.304 0.300 0.304 0.300 0.306 5,870,286 0.3032 1.02%
2000-01-21 0 1.960 1.960 1.970 1.950 2.000 1,210,000 2,386,740 1.9725 0.301 0.301 0.303 0.300 0.307 7,874,773 0.3031 -0.51%
2000-01-20 0 1.970 1.970 1.980 1.950 2.000 432,000 855,580 1.9805 0.303 0.303 0.304 0.300 0.307 2,811,489 0.3043 -1.01%
2000-01-19 0 1.990 1.990 2.000 1.980 2.000 618,000 1,233,140 1.9954 0.306 0.306 0.307 0.304 0.307 4,021,992 0.3066 -0.50%
2000-01-18 0 2.000 2.000 2.025 2.000 2.025 906,000 1,817,350 2.0059 0.307 0.307 0.311 0.307 0.311 5,896,318 0.3082 -1.23%
2000-01-17 0 2.025 2.025 2.050 1.980 2.025 740,000 1,490,200 2.0138 0.311 0.311 0.315 0.304 0.311 4,815,977 0.3094 0.00%
2000-01-14 0 2.025 2.000 2.025 2.000 2.050 1,670,000 3,378,350 2.0230 0.311 0.307 0.311 0.307 0.315 10,868,489 0.3108 0.00%
2000-01-13 0 2.025 2.025 2.050 2.025 2.125 1,442,000 2,977,800 2.0650 0.311 0.311 0.315 0.311 0.327 9,384,647 0.3173 -3.57%
2000-01-12 0 2.100 2.100 2.125 1.960 2.200 5,530,000 11,800,850 2.1340 0.323 0.323 0.327 0.301 0.338 35,989,667 0.3279 5.00%
2000-01-11 0 2.000 2.000 2.050 2.000 2.100 1,032,000 2,102,100 2.0369 0.307 0.307 0.315 0.307 0.323 6,716,336 0.3130 -2.44%
2000-01-10 0 2.050 2.050 2.075 2.025 2.150 1,106,000 2,285,100 2.0661 0.315 0.315 0.319 0.311 0.330 7,197,933 0.3175 2.50%
2000-01-07 0 2.000 2.000 2.050 1.950 2.050 1,314,000 2,638,670 2.0081 0.307 0.307 0.315 0.300 0.315 8,551,613 0.3086 2.56%
2000-01-06 0 1.950 1.950 1.960 1.910 2.000 1,240,000 2,449,580 1.9755 0.300 0.300 0.301 0.293 0.307 8,070,016 0.3035 -3.70%
2000-01-05 0 2.025 2.000 2.025 1.990 2.100 2,276,000 4,591,100 2.0172 0.311 0.307 0.311 0.306 0.323 14,812,384 0.3100 -4.71%
2000-01-04 0 2.125 2.125 2.150 2.100 2.175 1,178,000 2,512,900 2.1332 0.327 0.327 0.330 0.323 0.334 7,666,515 0.3278 -2.30%
2000-01-03 0 2.175 2.125 2.175 2.125 2.225 1,480,000 3,182,350 2.1502 0.334 0.327 0.334 0.327 0.342 9,631,954 0.3304 -1.14%
1999-12-30 0 2.200 2.175 2.200 2.100 2.250 1,745,000 3,813,750 2.1855 0.338 0.334 0.338 0.323 0.346 11,356,595 0.3358 4.76%
1999-12-29 0 2.100 2.100 2.125 2.100 2.200 1,463,680 3,099,076 2.1173 0.323 0.323 0.327 0.323 0.338 9,525,742 0.3253 -1.18%
1999-12-28 0 2.125 2.100 2.125 2.125 2.200 1,716,000 3,671,900 2.1398 0.327 0.323 0.327 0.327 0.338 11,167,860 0.3288 -2.30%
1999-12-24 0 2.175 2.150 2.175 2.100 2.275 904,000 1,929,250 2.1341 0.334 0.330 0.334 0.323 0.350 5,883,302 0.3279 1.16%
1999-12-23 0 2.150 2.125 2.150 2.125 2.175 894,000 1,920,800 2.1485 0.330 0.327 0.330 0.327 0.334 5,818,221 0.3301 -1.15%
1999-12-22 0 2.175 2.175 2.200 2.150 2.200 630,000 1,362,400 2.1625 0.334 0.334 0.338 0.330 0.338 4,100,089 0.3323 0.00%
1999-12-21 0 2.175 2.175 2.200 2.150 2.175 422,000 915,150 2.1686 0.334 0.334 0.338 0.330 0.334 2,746,409 0.3332 -1.14%
1999-12-20 0 2.200 2.200 2.225 2.175 2.200 380,000 835,250 2.1980 0.338 0.338 0.342 0.334 0.338 2,473,069 0.3377 -2.22%
1999-12-17 0 2.250 2.225 2.275 2.175 2.350 953,200 2,140,370 2.2455 0.346 0.342 0.350 0.334 0.361 6,203,499 0.3450 -4.26%
1999-12-16 0 2.350 2.300 2.350 2.250 2.350 2,902,000 6,686,050 2.3039 0.361 0.353 0.361 0.346 0.361 18,886,440 0.3540 3.30%
1999-12-15 0 2.275 2.225 2.275 2.150 2.325 1,640,000 3,640,950 2.2201 0.350 0.342 0.350 0.330 0.357 10,673,247 0.3411 2.25%
1999-12-14 0 2.225 2.225 2.250 2.200 2.400 2,070,000 4,704,850 2.2729 0.342 0.342 0.346 0.338 0.369 13,471,720 0.3492 -5.32%
1999-12-13 0 2.350 2.325 2.375 2.275 2.375 2,196,000 5,139,150 2.3402 0.361 0.357 0.365 0.350 0.365 14,291,738 0.3596 3.30%
1999-12-10 0 2.275 2.250 2.275 2.225 2.400 3,952,000 9,111,350 2.3055 0.350 0.346 0.350 0.342 0.369 25,719,921 0.3543 -2.15%
1999-12-09 0 2.325 2.275 2.300 2.250 2.425 5,018,000 11,802,600 2.3521 0.357 0.350 0.353 0.346 0.373 32,657,531 0.3614 2.20%
1999-12-08 0 2.275 2.250 2.275 2.200 2.300 1,464,000 3,303,650 2.2566 0.350 0.346 0.350 0.338 0.353 9,527,825 0.3467 2.25%
1999-12-07 0 2.225 2.225 2.250 2.225 2.350 4,534,000 10,343,900 2.2814 0.342 0.342 0.346 0.342 0.361 29,507,622 0.3506 -2.20%
1999-12-06 0 2.275 2.250 2.275 2.100 2.300 5,352,000 11,980,600 2.2385 0.350 0.346 0.350 0.323 0.353 34,831,229 0.3440 8.33%
1999-12-03 0 2.100 2.100 2.125 2.075 2.175 960,000 2,030,450 2.1151 0.323 0.323 0.327 0.319 0.334 6,247,754 0.3250 0.00%
1999-12-02 0 2.100 2.100 2.125 2.025 2.200 1,600,000 3,371,600 2.1073 0.323 0.323 0.327 0.311 0.338 10,412,924 0.3238 3.70%
1999-12-01 0 2.025 2.025 2.075 2.025 2.100 436,000 898,350 2.0604 0.311 0.311 0.319 0.311 0.323 2,837,522 0.3166 -1.22%
1999-11-30 0 2.050 2.025 2.075 2.000 2.050 414,000 840,800 2.0309 0.315 0.311 0.319 0.307 0.315 2,694,344 0.3121 2.50%
1999-11-29 0 2.000 2.000 2.025 2.000 2.050 326,000 662,000 2.0307 0.307 0.307 0.311 0.307 0.315 2,121,633 0.3120 -2.44%
1999-11-26 0 2.050 2.050 2.100 2.025 2.100 622,000 1,276,510 2.0523 0.315 0.315 0.323 0.311 0.323 4,048,024 0.3153 1.23%
1999-11-25 0 2.025 2.025 2.050 2.025 2.100 1,084,000 2,232,450 2.0595 0.311 0.311 0.315 0.311 0.323 7,054,756 0.3164 -2.41%
1999-11-24 0 2.075 2.075 2.100 1.980 2.100 1,538,000 3,148,250 2.0470 0.319 0.319 0.323 0.304 0.323 10,009,423 0.3145 -1.19%
1999-11-23 0 2.100 2.075 2.100 2.100 2.125 1,342,000 2,830,900 2.1095 0.323 0.319 0.323 0.323 0.327 8,733,840 0.3241 0.00%
1999-11-22 0 2.100 2.100 2.150 2.100 2.175 2,022,000 4,317,000 2.1350 0.323 0.323 0.330 0.323 0.334 13,159,332 0.3281 -3.45%
1999-11-19 0 2.175 2.150 2.175 2.175 2.200 920,000 2,007,550 2.1821 0.334 0.330 0.334 0.334 0.338 5,987,431 0.3353 -1.14%
1999-11-18 0 2.200 2.175 2.200 2.175 2.300 3,002,000 6,608,200 2.2013 0.338 0.334 0.338 0.334 0.353 19,537,248 0.3382 -1.12%
1999-11-17 0 2.225 2.200 2.250 2.200 2.450 2,588,200 5,903,670 2.2810 0.342 0.338 0.346 0.338 0.376 16,844,205 0.3505 -6.32%
1999-11-16 0 2.375 2.350 2.375 2.200 2.425 6,372,000 14,829,500 2.3273 0.365 0.361 0.365 0.338 0.373 41,469,468 0.3576 7.95%
1999-11-15 0 2.200 2.200 2.225 2.100 2.225 1,242,000 2,697,650 2.1720 0.338 0.338 0.342 0.323 0.342 8,083,032 0.3337 1.15%
1999-11-12 0 2.175 2.150 2.200 2.150 2.175 114,000 246,600 2.1632 0.334 0.330 0.338 0.330 0.334 741,921 0.3324 -1.14%
1999-11-11 0 2.200 2.175 2.200 2.175 2.225 438,000 967,500 2.2089 0.338 0.334 0.338 0.334 0.342 2,850,538 0.3394 -2.22%
1999-11-10 0 2.250 2.225 2.250 2.175 2.250 1,186,000 2,634,750 2.2215 0.346 0.342 0.346 0.334 0.346 7,718,580 0.3414 2.27%
1999-11-09 0 2.200 2.150 2.200 2.125 2.200 514,000 1,109,650 2.1589 0.338 0.330 0.338 0.327 0.338 3,345,152 0.3317 2.33%
1999-11-08 0 2.150 2.125 2.150 2.125 2.250 2,364,000 5,192,078 2.1963 0.330 0.327 0.330 0.327 0.346 15,385,095 0.3375 -4.44%
1999-11-05 0 2.250 2.225 2.250 2.225 2.350 492,000 1,115,200 2.2667 0.346 0.342 0.346 0.342 0.361 3,201,974 0.3483 0.00%
1999-11-04 0 2.250 2.250 2.275 2.150 2.275 1,090,000 2,442,550 2.2409 0.346 0.346 0.350 0.330 0.350 7,093,804 0.3443 2.27%
1999-11-03 0 2.200 2.175 2.200 2.125 2.200 436,000 943,100 2.1631 0.338 0.334 0.338 0.327 0.338 2,837,522 0.3324 1.15%
1999-11-02 0 2.175 2.125 2.200 2.125 2.175 634,000 1,357,000 2.1404 0.334 0.327 0.338 0.327 0.334 4,126,121 0.3289 1.16%
1999-11-01 0 2.150 2.125 2.150 2.125 2.200 486,000 1,047,350 2.1550 0.330 0.327 0.330 0.327 0.338 3,162,926 0.3311 -2.27%
1999-10-29 0 2.200 2.200 2.225 2.200 2.300 376,000 839,200 2.2319 0.338 0.338 0.342 0.338 0.353 2,447,037 0.3429 0.00%
1999-10-28 0 2.200 2.200 2.250 2.200 2.275 290,000 648,350 2.2357 0.338 0.338 0.346 0.338 0.350 1,887,342 0.3435 -2.22%
1999-10-27 0 2.250 2.250 2.300 2.250 2.275 102,000 230,250 2.2574 0.346 0.346 0.353 0.346 0.350 663,824 0.3469 -2.17%
1999-10-26 0 2.300 2.250 2.300 2.275 2.300 584,000 1,332,550 2.2818 0.353 0.346 0.353 0.350 0.353 3,800,717 0.3506 -1.08%
1999-10-25 0 2.325 2.325 2.350 2.250 2.350 194,000 443,650 2.2869 0.357 0.357 0.361 0.346 0.361 1,262,567 0.3514 -2.11%
1999-10-22 0 2.375 2.375 2.400 2.250 2.400 440,000 1,035,600 2.3536 0.365 0.365 0.369 0.346 0.369 2,863,554 0.3616 4.40%
1999-10-21 0 2.275 2.275 2.300 2.200 2.350 766,000 1,755,900 2.2923 0.350 0.350 0.353 0.338 0.361 4,985,187 0.3522 4.60%
1999-10-20 0 2.175 2.175 2.200 2.125 2.200 766,000 1,671,850 2.1826 0.334 0.334 0.338 0.327 0.338 4,985,187 0.3354 4.82%
1999-10-19 0 2.075 2.050 2.075 2.050 2.150 480,000 995,450 2.0739 0.319 0.315 0.319 0.315 0.330 3,123,877 0.3187 -5.68%
1999-10-15 0 2.200 2.125 2.200 2.050 2.325 2,538,000 5,620,850 2.2147 0.338 0.327 0.338 0.315 0.357 16,517,500 0.3403 2.33%
1999-10-14 0 2.150 2.150 2.175 2.075 2.150 1,460,000 3,115,600 2.1340 0.330 0.330 0.334 0.319 0.330 9,501,793 0.3279 0.00%
1999-10-13 0 2.150 2.150 2.175 2.075 2.150 1,080,000 2,294,200 2.1243 0.330 0.330 0.334 0.319 0.330 7,028,723 0.3264 -1.15%
1999-10-12 0 2.175 2.100 2.175 2.100 2.300 1,848,000 4,043,100 2.1878 0.334 0.323 0.334 0.323 0.353 12,026,927 0.3362 -5.43%
1999-10-11 0 2.300 2.275 2.300 2.200 2.450 2,618,000 6,021,950 2.3002 0.353 0.350 0.353 0.338 0.376 17,038,146 0.3534 -4.17%
1999-10-08 0 2.400 2.350 2.400 2.375 2.425 354,000 849,050 2.3984 0.369 0.361 0.369 0.365 0.373 2,303,859 0.3685 1.05%
1999-10-07 0 2.375 2.375 2.400 2.350 2.400 334,000 793,600 2.3760 0.365 0.365 0.369 0.361 0.369 2,173,698 0.3651 0.00%
1999-10-06 0 2.375 2.375 2.400 2.350 2.425 854,000 2,037,650 2.3860 0.365 0.365 0.369 0.361 0.373 5,557,898 0.3666 -1.04%
1999-10-05 0 2.400 2.375 2.400 2.375 2.475 335,000 818,950 2.4446 0.369 0.365 0.369 0.365 0.380 2,180,206 0.3756 -3.03%
1999-10-04 0 2.475 2.450 2.475 2.450 2.500 168,000 415,150 2.4711 0.380 0.376 0.380 0.376 0.384 1,093,357 0.3797 0.00%
1999-09-30 0 2.475 2.475 2.500 2.450 2.525 262,000 651,100 2.4851 0.380 0.380 0.384 0.376 0.388 1,705,116 0.3819 -2.94%
1999-09-29 0 2.550 2.475 2.575 2.475 2.550 1,358,000 3,398,750 2.5028 0.392 0.380 0.396 0.380 0.392 8,837,969 0.3846 0.00%
1999-09-28 0 2.550 2.525 2.575 2.500 2.575 704,000 1,779,850 2.5282 0.392 0.388 0.396 0.384 0.396 4,581,686 0.3885 2.00%
1999-09-27 0 2.500 2.450 2.500 2.450 2.525 418,000 1,040,950 2.4903 0.384 0.376 0.384 0.376 0.388 2,720,376 0.3826 -0.99%
1999-09-24 0 2.525 2.525 2.550 2.500 2.575 830,000 2,101,750 2.5322 0.388 0.388 0.392 0.384 0.396 5,401,704 0.3891 -2.88%
1999-09-23 0 2.600 2.600 2.625 2.600 2.625 1,316,000 3,429,168 2.6058 0.400 0.400 0.403 0.400 0.403 8,564,630 0.4004 0.00%
1999-09-22 0 2.600 2.600 2.625 2.600 2.650 1,624,257 4,229,280 2.6038 0.400 0.400 0.403 0.400 0.407 10,570,790 0.4001 -0.95%
1999-09-21 0 2.625 2.600 2.650 2.600 2.750 1,206,000 3,173,350 2.6313 0.403 0.400 0.407 0.400 0.423 7,848,741 0.4043 -3.67%
1999-09-20 0 2.725 2.675 2.725 2.650 2.800 1,080,000 2,908,300 2.6929 0.419 0.411 0.419 0.407 0.430 7,028,723 0.4138 -0.91%
1999-09-17 0 2.750 2.750 2.800 2.725 2.800 2,036,000 5,626,100 2.7633 0.423 0.423 0.430 0.419 0.430 13,250,445 0.4246 -2.65%
1999-09-15 0 2.825 2.825 2.850 2.825 2.850 1,252,000 3,546,700 2.8328 0.434 0.434 0.438 0.434 0.438 8,148,113 0.4353 -0.88%
1999-09-14 0 2.850 2.850 2.875 2.800 2.875 1,348,000 3,832,850 2.8434 0.438 0.438 0.442 0.430 0.442 8,772,888 0.4369 -1.72%
1999-09-13 0 2.900 2.850 2.900 2.825 2.925 2,614,000 7,514,600 2.8748 0.446 0.438 0.446 0.434 0.449 17,012,114 0.4417 -0.85%
1999-09-10 0 2.925 2.925 2.950 2.850 2.975 2,726,000 7,920,400 2.9055 0.449 0.449 0.453 0.438 0.457 17,741,018 0.4464 -1.68%
1999-09-09 0 2.975 2.950 2.975 2.875 2.975 2,232,000 6,555,860 2.9372 0.457 0.453 0.457 0.442 0.457 14,526,028 0.4513 3.48%
1999-09-08 0 2.875 2.875 2.900 2.850 2.900 1,036,000 2,980,700 2.8771 0.442 0.442 0.446 0.438 0.446 6,742,368 0.4421 0.00%
1999-09-07 0 2.875 2.875 2.925 2.875 2.950 902,000 2,634,300 2.9205 0.442 0.442 0.449 0.442 0.453 5,870,286 0.4488 -2.54%
1999-09-06 0 2.950 2.950 2.975 2.925 3.000 924,000 2,720,250 2.9440 0.453 0.453 0.457 0.449 0.461 6,013,463 0.4524 0.00%
1999-09-03 0 2.950 2.900 2.950 2.850 2.950 4,794,689 13,908,095 2.9007 0.453 0.446 0.453 0.438 0.453 31,204,206 0.4457 1.72%
1999-09-02 0 2.900 2.900 2.925 2.875 2.950 874,000 2,535,800 2.9014 0.446 0.446 0.449 0.442 0.453 5,688,059 0.4458 -0.85%
1999-09-01 0 2.925 2.900 2.925 2.875 2.925 1,388,000 4,027,200 2.9014 0.449 0.446 0.449 0.442 0.449 9,033,211 0.4458 0.86%
1999-08-31 0 2.900 2.875 2.925 2.850 2.900 1,268,000 3,669,910 2.8943 0.446 0.442 0.449 0.438 0.446 8,252,242 0.4447 1.75%
1999-08-30 0 2.850 2.850 2.875 2.850 3.000 1,122,000 3,239,470 2.8872 0.438 0.438 0.442 0.438 0.461 7,302,063 0.4436 -1.72%
1999-08-27 0 2.900 2.875 2.900 2.800 2.925 1,082,000 3,145,526 2.9071 0.446 0.442 0.446 0.430 0.449 7,041,740 0.4467 -2.52%
1999-08-26 0 2.975 2.900 2.975 2.925 2.975 1,088,000 3,212,450 2.9526 0.457 0.446 0.457 0.449 0.457 7,080,788 0.4537 0.00%
1999-08-25 0 2.975 2.975 3.000 2.925 3.000 1,028,000 3,064,750 2.9813 0.457 0.457 0.461 0.449 0.461 6,690,303 0.4581 -1.65%
1999-08-24 0 3.025 3.025 3.050 2.800 3.025 1,180,000 3,446,750 2.9210 0.465 0.465 0.469 0.430 0.465 7,679,531 0.4488 6.14%
1999-08-23 0 2.850 2.800 2.850 2.850 3.050 294,000 853,600 2.9034 0.438 0.430 0.438 0.438 0.469 1,913,375 0.4461 -3.39%
1999-08-20 0 2.950 2.925 2.975 2.925 3.000 1,408,000 4,182,050 2.9702 0.453 0.449 0.457 0.449 0.461 9,163,373 0.4564 -1.67%
1999-08-19 0 3.000 3.000 3.050 2.800 3.150 3,926,000 11,747,400 2.9922 0.461 0.461 0.469 0.430 0.484 25,550,711 0.4598 5.26%
1999-08-18 0 2.850 2.825 2.850 2.775 2.850 1,848,000 5,188,250 2.8075 0.438 0.434 0.438 0.426 0.438 12,026,927 0.4314 1.79%
1999-08-17 0 2.800 2.800 2.825 2.775 2.850 420,000 1,176,550 2.8013 0.430 0.430 0.434 0.426 0.438 2,733,392 0.4304 -2.61%
1999-08-16 0 2.875 2.850 2.875 2.850 3.000 460,000 1,335,850 2.9040 0.442 0.438 0.442 0.438 0.461 2,993,716 0.4462 -0.86%
1999-08-13 0 2.900 2.900 2.925 2.850 2.950 950,000 2,742,400 2.8867 0.446 0.446 0.449 0.438 0.453 6,182,673 0.4436 -1.69%
1999-08-12 0 2.950 2.950 2.975 2.925 2.975 1,820,000 5,368,650 2.9498 0.453 0.453 0.457 0.449 0.457 11,844,701 0.4533 1.72%
1999-08-11 0 2.900 2.900 2.925 2.775 2.950 4,462,000 12,894,600 2.8899 0.446 0.446 0.449 0.426 0.453 29,039,040 0.4440 -3.33%
1999-08-10 0 3.000 2.975 3.000 2.825 3.050 6,670,188 19,688,758 2.9518 0.461 0.457 0.461 0.434 0.469 43,410,098 0.4536 3.45%
1999-08-09 0 2.900 2.900 2.925 2.775 2.925 3,136,000 8,836,950 2.8179 0.446 0.446 0.449 0.426 0.449 20,409,330 0.4330 3.57%
1999-08-06 0 2.800 2.750 2.800 2.800 2.900 1,796,000 5,089,350 2.8337 0.430 0.423 0.430 0.430 0.446 11,688,507 0.4354 -4.27%
1999-08-05 0 2.925 2.925 2.950 2.875 3.050 3,490,000 10,370,750 2.9716 0.449 0.449 0.453 0.442 0.469 22,713,189 0.4566 -5.65%
1999-08-04 0 3.100 3.075 3.100 2.950 3.200 5,900,000 18,063,400 3.0616 0.476 0.472 0.476 0.453 0.492 38,397,656 0.4704 -3.13%
1999-08-03 0 3.200 3.175 3.200 3.075 3.250 7,362,000 23,226,400 3.1549 0.492 0.488 0.492 0.472 0.499 47,912,464 0.4848 0.00%
1999-08-02 0 3.200 3.175 3.200 2.950 3.225 10,006,400 31,277,800 3.1258 0.492 0.488 0.492 0.453 0.496 65,122,424 0.4803 8.47%
1999-07-30 0 2.950 2.875 2.900 2.750 3.000 3,486,000 10,032,100 2.8778 0.453 0.442 0.446 0.423 0.461 22,687,157 0.4422 5.36%
1999-07-29 0 2.800 2.750 2.800 2.700 2.850 1,422,000 3,944,600 2.7740 0.430 0.423 0.430 0.415 0.438 9,254,486 0.4262 3.70%
1999-07-28 0 2.700 2.700 2.725 2.700 2.800 2,026,000 5,557,500 2.7431 0.415 0.415 0.419 0.415 0.430 13,185,364 0.4215 0.00%
1999-07-27 0 2.700 2.625 2.700 2.600 2.775 2,394,000 6,376,950 2.6637 0.415 0.403 0.415 0.400 0.426 15,580,337 0.4093 1.89%
1999-07-26 0 2.650 2.625 2.675 2.625 2.775 906,000 2,438,350 2.6913 0.407 0.403 0.411 0.403 0.426 5,896,318 0.4135 -4.50%
1999-07-23 0 2.775 2.825 2.850 2.750 2.975 2,476,000 7,009,700 2.8311 0.426 0.434 0.438 0.423 0.457 16,113,999 0.4350 -4.31%
1999-07-22 0 2.900 2.875 2.925 2.875 3.000 1,542,000 4,518,450 2.9303 0.446 0.442 0.449 0.442 0.461 10,035,455 0.4502 0.00%
1999-07-21 0 2.900 2.875 2.900 2.800 2.950 3,158,000 9,134,600 2.8925 0.446 0.442 0.446 0.430 0.453 20,552,508 0.4445 -2.52%
1999-07-20 0 2.975 3.000 3.025 2.725 3.000 1,388,000 3,982,300 2.8691 0.457 0.461 0.465 0.419 0.461 9,033,211 0.4409 7.21%
1999-07-19 0 2.775 2.750 2.800 2.750 2.825 1,358,000 3,778,600 2.7825 0.426 0.423 0.430 0.423 0.434 8,837,969 0.4275 -3.48%
1999-07-16 0 2.875 2.875 2.900 2.825 2.950 1,786,000 5,135,150 2.8752 0.442 0.442 0.446 0.434 0.453 11,623,426 0.4418 -1.71%
1999-07-15 0 2.925 2.900 2.925 2.700 2.950 1,436,000 4,073,000 2.8364 0.449 0.446 0.449 0.415 0.453 9,345,599 0.4358 4.46%
1999-07-14 0 2.800 2.800 2.825 2.750 2.925 6,130,000 17,344,700 2.8295 0.430 0.430 0.434 0.423 0.449 39,894,513 0.4348 -4.27%
1999-07-13 0 2.925 2.925 2.975 2.875 3.000 3,953,000 11,560,050 2.9244 0.449 0.449 0.457 0.442 0.461 25,726,429 0.4493 -2.50%
1999-07-12 0 3.000 3.000 3.025 3.000 3.125 2,240,000 6,772,800 3.0236 0.461 0.461 0.465 0.461 0.480 14,578,093 0.4646 -1.64%
1999-07-09 0 3.050 3.025 3.050 2.950 3.050 3,734,000 11,232,800 3.0082 0.469 0.465 0.469 0.453 0.469 24,301,160 0.4622 0.83%
1999-07-08 0 3.025 3.000 3.025 2.950 3.100 4,160,000 12,496,150 3.0039 0.465 0.461 0.465 0.453 0.476 27,073,601 0.4616 -0.82%
1999-07-07 0 3.050 3.025 3.075 2.975 3.125 8,974,800 27,255,120 3.0368 0.469 0.465 0.472 0.457 0.480 58,408,691 0.4666 0.00%
1999-07-06 0 3.050 3.050 3.075 2.950 3.125 11,936,000 36,097,850 3.0243 0.469 0.469 0.472 0.453 0.480 77,680,410 0.4647 0.00%
1999-07-05 0 3.050 3.025 3.050 2.800 3.050 16,332,804 48,221,981 2.9525 0.469 0.465 0.469 0.430 0.469 106,295,149 0.4537 9.91%
1999-07-02 0 2.775 2.750 2.775 2.675 2.900 11,459,230 31,940,001 2.7873 0.426 0.423 0.426 0.411 0.446 74,577,554 0.4283 4.72%
1999-06-30 0 2.650 2.625 2.650 2.625 2.850 8,784,000 23,638,500 2.6911 0.407 0.403 0.407 0.403 0.438 57,166,950 0.4135 -5.36%
1999-06-29 0 2.800 2.775 2.800 2.525 2.850 21,204,000 57,091,650 2.6925 0.430 0.426 0.430 0.388 0.438 137,997,269 0.4137 12.00%
1999-06-28 0 2.500 2.475 2.525 2.400 2.500 3,028,000 7,476,800 2.4692 0.384 0.380 0.388 0.369 0.384 19,706,458 0.3794 2.04%
1999-06-25 0 2.450 2.450 2.475 2.400 2.475 4,418,000 10,853,200 2.4566 0.376 0.376 0.380 0.369 0.380 28,752,685 0.3775 -2.00%
1999-06-24 0 2.500 2.500 2.525 2.350 2.525 8,436,000 20,707,450 2.4547 0.384 0.384 0.388 0.361 0.388 54,902,139 0.3772 4.17%
1999-06-23 0 2.400 2.400 2.425 2.350 2.500 5,826,000 14,147,250 2.4283 0.369 0.369 0.373 0.361 0.384 37,916,058 0.3731 -2.04%
1999-06-22 0 2.450 2.425 2.450 2.250 2.475 19,284,000 46,211,000 2.3963 0.376 0.373 0.376 0.346 0.380 125,501,761 0.3682 7.69%
1999-06-21 0 2.275 2.250 2.275 2.225 2.325 5,415,941 12,361,076 2.2824 0.350 0.346 0.350 0.342 0.357 35,247,362 0.3507 1.11%
1999-06-17 0 2.250 2.225 2.250 2.175 2.250 6,308,000 13,958,050 2.2128 0.346 0.342 0.346 0.334 0.346 41,052,951 0.3400 3.45%
1999-06-16 0 2.175 2.175 2.200 2.150 2.200 2,560,000 5,565,700 2.1741 0.334 0.334 0.338 0.330 0.338 16,660,678 0.3341 0.00%
1999-06-15 0 2.175 2.150 2.175 2.125 2.200 1,644,400 3,547,750 2.1575 0.334 0.330 0.334 0.327 0.338 10,701,882 0.3315 -1.14%
1999-06-14 0 2.200 2.200 2.225 2.125 2.250 2,264,000 4,978,150 2.1988 0.338 0.338 0.342 0.327 0.346 14,734,287 0.3379 1.15%
1999-06-11 0 2.175 2.175 2.200 2.100 2.225 4,872,000 10,574,900 2.1705 0.334 0.334 0.338 0.323 0.342 31,707,352 0.3335 2.35%
1999-06-10 0 2.125 2.100 2.125 2.100 2.125 1,850,000 3,903,200 2.1098 0.327 0.323 0.327 0.323 0.327 12,039,943 0.3242 2.41%
1999-06-09 0 2.075 2.075 2.125 2.050 2.100 2,284,000 4,772,350 2.0895 0.319 0.319 0.327 0.315 0.323 14,864,448 0.3211 -2.35%
1999-06-08 0 2.125 2.100 2.125 2.100 2.150 1,134,000 2,391,250 2.1087 0.327 0.323 0.327 0.323 0.330 7,380,160 0.3240 -1.16%
1999-06-07 0 2.150 2.100 2.150 2.100 2.150 548,000 1,165,350 2.1266 0.330 0.323 0.330 0.323 0.330 3,566,426 0.3268 1.18%
1999-06-04 0 2.125 2.100 2.125 2.075 2.125 1,128,000 2,372,400 2.1032 0.327 0.323 0.327 0.319 0.327 7,341,111 0.3232 1.19%
1999-06-03 0 2.100 2.100 2.125 2.075 2.100 992,000 2,079,400 2.0962 0.323 0.323 0.327 0.319 0.323 6,456,013 0.3221 0.00%
1999-06-02 0 2.100 2.100 2.125 2.050 2.150 1,232,000 2,593,300 2.1050 0.323 0.323 0.327 0.315 0.330 8,017,951 0.3234 0.00%
1999-06-01 0 2.100 2.075 2.100 2.050 2.100 252,000 522,450 2.0732 0.323 0.319 0.323 0.315 0.323 1,640,035 0.3186 1.20%
1999-05-31 0 2.075 2.050 2.075 2.050 2.100 622,000 1,289,100 2.0725 0.319 0.315 0.319 0.315 0.323 4,048,024 0.3185 -2.35%
1999-05-28 0 2.125 2.050 2.175 2.000 2.150 1,582,000 3,239,850 2.0479 0.327 0.315 0.334 0.307 0.330 10,295,778 0.3147 1.19%
1999-05-27 0 2.100 2.075 2.100 2.075 2.200 2,452,000 5,173,950 2.1101 0.323 0.319 0.323 0.319 0.338 15,957,805 0.3242 -1.18%
1999-05-26 0 2.125 2.100 2.125 2.050 2.300 1,698,000 3,655,100 2.1526 0.327 0.323 0.327 0.315 0.353 11,050,715 0.3308 -2.30%
1999-05-25 0 2.175 2.125 2.175 2.125 2.225 3,288,000 7,103,900 2.1606 0.334 0.327 0.334 0.327 0.342 21,398,558 0.3320 -2.25%
1999-05-24 0 2.225 2.200 2.225 2.025 2.225 2,268,000 4,817,150 2.1240 0.342 0.338 0.342 0.311 0.342 14,760,319 0.3264 9.88%
1999-05-21 0 2.025 2.000 2.025 2.000 2.050 1,150,000 2,329,300 2.0255 0.311 0.307 0.311 0.307 0.315 7,484,289 0.3112 -2.41%
1999-05-20 0 2.075 2.025 2.075 2.050 2.075 1,000,000 2,056,750 2.0568 0.319 0.311 0.319 0.315 0.319 6,508,077 0.3160 1.22%
1999-05-19 0 2.050 2.050 2.075 2.050 2.075 484,000 994,850 2.0555 0.315 0.315 0.319 0.315 0.319 3,149,909 0.3158 -1.20%
1999-05-18 0 2.075 2.075 2.125 2.050 2.100 840,000 1,734,600 2.0650 0.319 0.319 0.327 0.315 0.323 5,466,785 0.3173 0.00%
1999-05-17 0 2.075 2.075 2.100 2.000 2.100 1,402,000 2,884,500 2.0574 0.319 0.319 0.323 0.307 0.323 9,124,324 0.3161 -2.35%
1999-05-14 0 2.125 2.125 2.150 2.100 2.175 890,000 1,896,250 2.1306 0.327 0.327 0.330 0.323 0.334 5,792,189 0.3274 -1.16%
1999-05-13 0 2.150 2.125 2.175 2.100 2.175 1,062,000 2,279,550 2.1465 0.330 0.327 0.334 0.323 0.334 6,911,578 0.3298 0.00%
1999-05-12 0 2.150 2.125 2.175 2.100 2.150 1,136,000 2,429,800 2.1389 0.330 0.327 0.334 0.323 0.330 7,393,176 0.3287 1.18%
1999-05-11 0 2.125 2.100 2.125 2.075 2.175 2,096,000 4,441,400 2.1190 0.327 0.323 0.327 0.319 0.334 13,640,930 0.3256 1.19%
1999-05-10 0 2.100 2.100 2.125 2.025 2.175 2,798,000 5,825,950 2.0822 0.323 0.323 0.327 0.311 0.334 18,209,600 0.3199 -3.45%
1999-05-07 0 2.175 2.175 2.200 2.150 2.225 3,710,000 8,091,750 2.1811 0.334 0.334 0.338 0.330 0.342 24,144,966 0.3351 -1.14%
1999-05-06 0 2.200 2.200 2.225 2.125 2.225 7,176,000 15,755,650 2.1956 0.338 0.338 0.342 0.327 0.342 46,701,962 0.3374 1.15%
1999-05-05 0 2.175 2.150 2.175 2.125 2.225 3,290,000 7,168,900 2.1790 0.334 0.330 0.334 0.327 0.342 21,411,574 0.3348 -1.14%
1999-05-04 0 2.200 2.175 2.200 2.125 2.250 9,980,000 21,945,150 2.1989 0.338 0.334 0.338 0.327 0.346 64,950,610 0.3379 1.15%
1999-05-03 0 2.175 2.150 2.175 2.075 2.200 8,124,000 17,440,250 2.1468 0.334 0.330 0.334 0.319 0.338 52,871,619 0.3299 2.35%
1999-04-30 0 2.125 2.125 2.150 1.960 2.175 20,990,000 44,529,690 2.1215 0.327 0.327 0.330 0.301 0.334 136,604,541 0.3260 8.42%
1999-04-29 0 1.960 1.940 1.970 1.900 1.980 2,176,000 4,217,460 1.9382 0.301 0.298 0.303 0.292 0.304 14,161,576 0.2978 -1.01%
1999-04-28 0 1.980 1.960 1.980 1.960 2.050 3,199,600 6,368,660 1.9905 0.304 0.301 0.304 0.301 0.315 20,823,244 0.3058 -1.00%
1999-04-27 0 2.000 1.990 2.000 1.970 2.075 6,384,000 12,760,480 1.9988 0.307 0.306 0.307 0.303 0.319 41,547,565 0.3071 0.00%
1999-04-26 0 2.000 1.990 2.000 1.980 2.100 4,722,000 9,596,830 2.0324 0.307 0.306 0.307 0.304 0.323 30,731,141 0.3123 -1.23%
1999-04-23 0 2.025 2.000 2.025 2.000 2.300 20,018,000 43,542,200 2.1752 0.311 0.307 0.311 0.307 0.353 130,278,689 0.3342 -4.71%
1999-04-22 0 2.125 2.125 2.150 1.900 2.150 13,674,000 27,404,230 2.0041 0.327 0.327 0.330 0.292 0.330 88,991,448 0.3079 10.68%
1999-04-21 0 1.920 1.910 1.920 1.830 1.940 6,737,000 12,814,850 1.9022 0.295 0.293 0.295 0.281 0.298 43,844,916 0.2923 4.35%
1999-04-20 0 1.840 1.840 1.850 1.830 1.910 4,616,000 8,573,180 1.8573 0.283 0.283 0.284 0.281 0.293 30,041,284 0.2854 -1.60%
1999-04-19 0 1.870 1.870 1.880 1.820 1.940 11,406,000 21,394,440 1.8757 0.287 0.287 0.289 0.280 0.298 74,231,129 0.2882 3.89%
1999-04-16 0 1.800 1.790 1.800 1.770 1.830 5,682,000 10,246,360 1.8033 0.277 0.275 0.277 0.272 0.281 36,978,895 0.2771 0.00%
1999-04-15 0 1.800 1.790 1.800 1.750 1.800 2,180,000 3,864,520 1.7727 0.277 0.275 0.277 0.269 0.277 14,187,608 0.2724 4.05%
1999-04-14 0 1.730 1.720 1.730 1.720 1.880 10,076,000 18,260,720 1.8123 0.266 0.264 0.266 0.264 0.289 65,575,386 0.2785 -6.99%
1999-04-13 0 1.860 1.850 1.860 1.670 1.860 22,943,102 41,444,844 1.8064 0.286 0.284 0.286 0.257 0.286 149,315,479 0.2776 12.05%
1999-04-12 0 1.660 1.660 1.670 1.640 1.690 3,740,000 6,272,320 1.6771 0.255 0.255 0.257 0.252 0.260 24,340,209 0.2577 -1.19%
1999-04-09 0 1.680 1.660 1.680 1.610 1.690 3,576,000 5,977,220 1.6715 0.258 0.255 0.258 0.247 0.260 23,272,884 0.2568 2.44%
1999-04-08 0 1.640 1.640 1.650 1.620 1.680 1,278,000 2,120,960 1.6596 0.252 0.252 0.254 0.249 0.258 8,317,323 0.2550 0.00%
1999-04-07 0 1.640 1.640 1.650 1.610 1.650 1,484,650 2,434,194 1.6396 0.252 0.252 0.254 0.247 0.254 9,662,217 0.2519 1.23%
1999-04-01 0 1.620 1.600 1.620 1.580 1.620 356,000 573,300 1.6104 0.249 0.246 0.249 0.243 0.249 2,316,875 0.2474 1.25%
1999-03-31 0 1.600 1.600 1.610 1.570 1.640 428,350 691,366 1.6140 0.246 0.246 0.247 0.241 0.252 2,787,735 0.2480 0.00%
1999-03-30 0 1.600 1.600 1.620 1.600 1.650 1,330,000 2,143,520 1.6117 0.246 0.246 0.249 0.246 0.254 8,655,743 0.2476 -2.44%
1999-03-29 0 1.640 1.590 1.640 1.560 1.650 1,914,000 3,066,580 1.6022 0.252 0.244 0.252 0.240 0.254 12,456,460 0.2462 0.00%
1999-03-26 0 1.640 1.640 1.650 1.630 1.670 1,474,000 2,434,320 1.6515 0.252 0.252 0.254 0.250 0.257 9,592,906 0.2538 -0.61%
1999-03-25 0 1.650 1.650 1.660 1.620 1.710 1,652,000 2,726,360 1.6503 0.254 0.254 0.255 0.249 0.263 10,751,344 0.2536 -1.20%
1999-03-24 0 1.670 1.660 1.670 1.630 1.710 4,368,000 7,267,640 1.6638 0.257 0.255 0.257 0.250 0.263 28,427,281 0.2557 -3.47%
1999-03-23 0 1.730 1.700 1.730 1.590 1.730 6,980,000 11,569,080 1.6575 0.266 0.261 0.266 0.244 0.266 45,426,379 0.2547 7.45%
1999-03-22 0 1.610 1.600 1.610 1.560 1.620 6,218,000 9,922,960 1.5958 0.247 0.246 0.247 0.240 0.249 40,467,224 0.2452 -2.42%
1999-03-19 0 1.650 1.650 1.660 1.600 1.700 4,274,000 7,073,220 1.6549 0.254 0.254 0.255 0.246 0.261 27,815,522 0.2543 2.48%
1999-03-18 0 1.610 1.590 1.600 1.580 1.670 2,920,000 4,735,420 1.6217 0.247 0.244 0.246 0.243 0.257 19,003,585 0.2492 -3.59%
1999-03-17 0 1.670 1.670 1.680 1.550 1.690 6,640,000 10,790,860 1.6251 0.257 0.257 0.258 0.238 0.260 43,213,633 0.2497 7.74%
1999-03-16 0 1.550 1.550 1.560 1.530 1.560 962,400 1,484,492 1.5425 0.238 0.238 0.240 0.235 0.240 6,263,374 0.2370 0.65%
1999-03-15 0 1.540 1.540 1.550 1.510 1.550 954,000 1,466,000 1.5367 0.237 0.237 0.238 0.232 0.238 6,208,706 0.2361 1.32%
1999-03-12 0 1.520 1.510 1.530 1.510 1.550 1,136,000 1,733,400 1.5259 0.234 0.232 0.235 0.232 0.238 7,393,176 0.2345 0.00%
1999-03-11 0 1.520 1.510 1.530 1.490 1.560 2,614,000 3,981,640 1.5232 0.234 0.232 0.235 0.229 0.240 17,012,114 0.2340 2.01%
1999-03-10 0 1.490 1.480 1.500 1.480 1.510 2,322,000 3,462,040 1.4910 0.229 0.227 0.230 0.227 0.232 15,111,755 0.2291 0.68%
1999-03-09 0 1.480 1.480 1.490 1.460 1.500 320,786 475,531 1.4824 0.227 0.227 0.229 0.224 0.230 2,087,700 0.2278 1.37%
1999-03-08 0 1.460 1.460 1.480 1.460 1.500 1,030,000 1,528,700 1.4842 0.224 0.224 0.227 0.224 0.230 6,703,320 0.2281 -2.67%
1999-03-05 0 1.500 1.500 1.510 1.500 1.540 684,000 1,035,880 1.5144 0.230 0.230 0.232 0.230 0.237 4,451,525 0.2327 -3.23%
1999-03-04 0 1.550 1.540 1.550 1.490 1.550 647,229 977,488 1.5103 0.238 0.237 0.238 0.229 0.238 4,212,216 0.2321 3.33%
1999-03-03 0 1.500 1.500 1.510 1.450 1.590 570,000 864,740 1.5171 0.230 0.230 0.232 0.223 0.244 3,709,604 0.2331 0.67%
1999-03-02 0 1.490 1.490 1.520 1.450 1.600 1,876,000 2,885,780 1.5383 0.229 0.229 0.234 0.223 0.246 12,209,153 0.2364 0.00%
1999-03-01 0 1.490 1.490 1.510 1.470 1.510 826,000 1,229,860 1.4889 0.229 0.229 0.232 0.226 0.232 5,375,672 0.2288 0.00%
1999-02-26 0 1.490 1.490 1.500 1.440 1.500 1,410,000 2,061,520 1.4621 0.229 0.229 0.230 0.221 0.230 9,176,389 0.2247 2.76%
1999-02-25 0 1.450 1.450 1.460 1.410 1.470 528,000 762,340 1.4438 0.223 0.223 0.224 0.217 0.226 3,436,265 0.2219 -1.36%
1999-02-24 0 1.470 1.460 1.480 1.460 1.500 480,000 708,540 1.4761 0.226 0.224 0.227 0.224 0.230 3,123,877 0.2268 -2.00%
1999-02-23 0 1.500 1.490 1.500 1.490 1.510 510,000 765,520 1.5010 0.230 0.229 0.230 0.229 0.232 3,319,119 0.2306 0.00%
1999-02-22 0 1.500 1.500 1.520 1.500 1.520 668,000 1,003,960 1.5029 0.230 0.230 0.234 0.230 0.234 4,347,396 0.2309 -1.96%
1999-02-19 0 1.530 1.530 1.540 1.520 1.580 204,000 314,840 1.5433 0.235 0.235 0.237 0.234 0.243 1,327,648 0.2371 -3.16%
1999-02-15 0 1.580 1.570 1.580 1.550 1.590 416,000 653,960 1.5720 0.243 0.241 0.243 0.238 0.244 2,707,360 0.2415 0.64%
1999-02-12 0 1.570 1.570 1.580 1.520 1.580 624,000 971,360 1.5567 0.241 0.241 0.243 0.234 0.243 4,061,040 0.2392 1.29%
1999-02-11 0 1.550 1.520 1.550 1.500 1.640 558,000 876,420 1.5706 0.238 0.234 0.238 0.230 0.252 3,631,507 0.2413 2.65%
1999-02-10 0 1.510 1.500 1.530 1.500 1.510 404,000 607,160 1.5029 0.232 0.230 0.235 0.230 0.232 2,629,263 0.2309 0.00%
1999-02-09 0 1.510 1.500 1.520 1.490 1.510 310,000 465,500 1.5016 0.232 0.230 0.234 0.229 0.232 2,017,504 0.2307 0.67%
1999-02-08 0 1.500 1.500 1.510 1.470 1.510 738,000 1,102,500 1.4939 0.230 0.230 0.232 0.226 0.232 4,802,961 0.2295 0.00%
1999-02-05 0 1.500 1.500 1.510 1.490 1.540 1,496,000 2,254,380 1.5069 0.230 0.230 0.232 0.229 0.237 9,736,083 0.2315 -3.85%
1999-02-04 0 1.560 1.550 1.570 1.540 1.580 738,000 1,151,380 1.5601 0.240 0.238 0.241 0.237 0.243 4,802,961 0.2397 -1.27%
1999-02-03 0 1.580 1.570 1.590 1.580 1.630 759,901 1,214,412 1.5981 0.243 0.241 0.244 0.243 0.250 4,945,494 0.2456 -1.25%
1999-02-02 0 1.600 1.590 1.600 1.590 1.620 766,000 1,229,080 1.6045 0.246 0.244 0.246 0.244 0.249 4,985,187 0.2465 0.00%
1999-02-01 0 1.600 1.580 1.600 1.570 1.640 816,000 1,313,200 1.6093 0.246 0.243 0.246 0.241 0.252 5,310,591 0.2473 -0.62%
1999-01-29 0 1.610 1.600 1.620 1.600 1.640 434,000 702,840 1.6194 0.247 0.246 0.249 0.246 0.252 2,824,506 0.2488 -1.83%
1999-01-28 0 1.640 1.630 1.640 1.630 1.690 640,000 1,051,700 1.6433 0.252 0.250 0.252 0.250 0.260 4,165,169 0.2525 -4.09%
1999-01-27 0 1.710 1.700 1.710 1.660 1.720 2,086,000 3,532,460 1.6934 0.263 0.261 0.263 0.255 0.264 13,575,849 0.2602 3.64%
1999-01-26 0 1.650 1.630 1.660 1.630 1.660 1,752,000 2,875,400 1.6412 0.254 0.250 0.255 0.250 0.255 11,402,151 0.2522 1.85%
1999-01-25 0 1.620 1.600 1.620 1.540 1.790 2,272,000 3,662,860 1.6122 0.249 0.246 0.249 0.237 0.275 14,786,351 0.2477 -0.61%
1999-01-22 0 1.630 1.620 1.650 1.620 1.680 2,242,000 3,700,460 1.6505 0.250 0.249 0.254 0.249 0.258 14,591,109 0.2536 -3.55%
1999-01-21 0 1.690 1.690 1.710 1.690 1.730 1,186,000 2,024,460 1.7070 0.260 0.260 0.263 0.260 0.266 7,718,580 0.2623 -2.31%
1999-01-20 0 1.730 1.710 1.730 1.700 1.750 1,208,000 2,079,480 1.7214 0.266 0.263 0.266 0.261 0.269 7,861,757 0.2645 -2.26%
1999-01-19 0 1.770 1.770 1.780 1.760 1.820 582,000 1,037,000 1.7818 0.272 0.272 0.274 0.270 0.280 3,787,701 0.2738 -2.75%
1999-01-18 0 1.820 1.810 1.840 1.810 1.850 812,000 1,483,800 1.8273 0.280 0.278 0.283 0.278 0.284 5,284,559 0.2808 -1.09%
1999-01-15 0 1.840 1.820 1.850 1.720 1.850 1,606,000 2,885,260 1.7966 0.283 0.280 0.284 0.264 0.284 10,451,972 0.2760 3.95%
1999-01-14 0 1.770 1.770 1.790 1.650 1.800 2,356,000 4,072,660 1.7286 0.272 0.272 0.275 0.254 0.277 15,333,030 0.2656 -1.67%
1999-01-13 0 1.800 1.790 1.800 1.790 1.880 2,658,000 4,840,000 1.8209 0.277 0.275 0.277 0.275 0.289 17,298,469 0.2798 -5.76%
1999-01-12 0 1.910 1.910 1.920 1.890 1.930 1,542,000 2,945,580 1.9102 0.293 0.293 0.295 0.290 0.297 10,035,455 0.2935 -2.05%
1999-01-11 0 1.950 1.930 1.950 1.950 2.000 1,517,200 2,993,484 1.9730 0.300 0.297 0.300 0.300 0.307 9,874,055 0.3032 -2.50%
1999-01-08 0 2.000 2.000 2.025 2.000 2.100 1,882,000 3,849,150 2.0452 0.307 0.307 0.311 0.307 0.323 12,248,201 0.3143 -3.61%
1999-01-07 0 2.075 2.050 2.075 2.050 2.150 3,192,000 6,673,150 2.0906 0.319 0.315 0.319 0.315 0.330 20,773,782 0.3212 1.22%
1999-01-06 0 2.050 2.025 2.075 1.960 2.050 1,242,000 2,498,510 2.0117 0.315 0.311 0.319 0.301 0.315 8,083,032 0.3091 4.06%
1999-01-05 0 1.970 1.960 1.970 1.950 1.990 574,000 1,127,400 1.9641 0.303 0.301 0.303 0.300 0.306 3,735,636 0.3018 0.51%
1999-01-04 0 1.960 1.950 1.960 1.950 1.970 636,000 1,245,260 1.9580 0.301 0.300 0.301 0.300 0.303 4,139,137 0.3009 -2.00%
1998-12-31 0 2.000 1.990 2.000 1.970 2.000 1,140,000 2,275,840 1.9964 0.307 0.306 0.307 0.303 0.307 7,419,208 0.3067 -1.23%
1998-12-30 0 2.025 2.000 2.025 2.000 2.025 802,000 1,614,400 2.0130 0.311 0.307 0.311 0.307 0.311 5,219,478 0.3093 0.00%
1998-12-29 0 2.025 2.025 2.050 2.025 2.025 528,000 1,069,200 2.0250 0.311 0.311 0.315 0.311 0.311 3,436,265 0.3112 0.00%
1998-12-28 0 2.025 2.025 2.050 2.025 2.075 872,000 1,790,900 2.0538 0.311 0.311 0.315 0.311 0.319 5,675,043 0.3156 -1.22%
1998-12-24 0 2.050 2.050 2.075 2.000 2.075 3,316,000 6,716,250 2.0254 0.315 0.315 0.319 0.307 0.319 21,580,784 0.3112 1.23%
1998-12-23 0 2.025 2.025 2.050 2.000 2.075 1,546,000 3,130,600 2.0250 0.311 0.311 0.315 0.307 0.319 10,061,487 0.3111 -3.57%
1998-12-22 0 2.100 2.075 2.100 2.075 2.125 1,014,000 2,134,100 2.1046 0.323 0.319 0.323 0.319 0.327 6,599,190 0.3234 -1.18%
1998-12-21 0 2.125 2.125 2.150 2.125 2.225 1,295,219 2,810,771 2.1701 0.327 0.327 0.330 0.327 0.342 8,429,385 0.3334 -1.16%
1998-12-18 0 2.150 2.125 2.175 2.125 2.175 1,260,000 2,708,650 2.1497 0.330 0.327 0.334 0.327 0.334 8,200,177 0.3303 1.18%
1998-12-17 0 2.125 2.125 2.150 2.100 2.150 860,000 1,835,150 2.1339 0.327 0.327 0.330 0.323 0.330 5,596,946 0.3279 -1.16%
1998-12-16 0 2.150 2.150 2.175 2.150 2.175 844,000 1,820,100 2.1565 0.330 0.330 0.334 0.330 0.334 5,492,817 0.3314 0.00%
1998-12-15 0 2.150 2.125 2.150 2.150 2.175 1,686,000 3,632,350 2.1544 0.330 0.327 0.330 0.330 0.334 10,972,618 0.3310 1.18%
1998-12-14 0 2.125 2.125 2.150 2.100 2.150 1,256,000 2,676,500 2.1310 0.327 0.327 0.330 0.323 0.330 8,174,145 0.3274 -3.41%
1998-12-11 0 2.200 2.200 2.225 2.150 2.225 1,896,000 4,156,450 2.1922 0.338 0.338 0.342 0.330 0.342 12,339,314 0.3368 -2.22%
1998-12-10 0 2.250 2.250 2.275 2.250 2.300 1,214,000 2,762,800 2.2758 0.346 0.346 0.350 0.346 0.353 7,900,806 0.3497 -2.17%
1998-12-09 0 2.300 2.300 2.325 2.225 2.325 2,090,000 4,737,500 2.2667 0.353 0.353 0.357 0.342 0.357 13,601,881 0.3483 0.00%
1998-12-08 0 2.300 2.275 2.300 2.275 2.375 4,022,000 9,267,150 2.3041 0.353 0.350 0.353 0.350 0.365 26,175,487 0.3540 -3.16%
1998-12-07 0 2.375 2.375 2.400 2.325 2.500 9,836,000 23,644,150 2.4038 0.365 0.365 0.369 0.357 0.384 64,013,447 0.3694 6.74%
1998-12-04 0 2.225 2.200 2.225 2.175 2.275 3,054,000 6,756,950 2.2125 0.342 0.338 0.342 0.334 0.350 19,875,668 0.3400 0.00%
1998-12-03 0 2.225 2.200 2.225 2.100 2.225 2,732,000 5,937,150 2.1732 0.342 0.338 0.342 0.323 0.342 17,780,067 0.3339 2.30%
1998-12-02 0 2.175 2.150 2.175 2.100 2.200 3,180,000 6,873,550 2.1615 0.334 0.330 0.334 0.323 0.338 20,695,686 0.3321 2.35%
1998-12-01 0 2.125 2.125 2.150 2.100 2.175 5,927,921 12,750,682 2.1510 0.327 0.327 0.330 0.323 0.334 38,579,368 0.3305 -5.56%
1998-11-30 0 2.250 2.225 2.250 2.225 2.325 3,662,000 8,338,850 2.2771 0.346 0.342 0.346 0.342 0.357 23,832,579 0.3499 -3.23%
1998-11-27 0 2.325 2.300 2.325 2.275 2.350 2,918,000 6,721,400 2.3034 0.357 0.353 0.357 0.350 0.361 18,990,569 0.3539 -1.06%
1998-11-26 0 2.350 2.325 2.375 2.300 2.450 6,108,000 14,506,600 2.3750 0.361 0.357 0.365 0.353 0.376 39,751,336 0.3649 -2.08%
1998-11-25 0 2.400 2.400 2.425 2.400 2.550 8,714,000 21,497,650 2.4670 0.369 0.369 0.373 0.369 0.392 56,711,385 0.3791 -3.03%
1998-11-24 0 2.475 2.475 2.500 2.450 2.625 31,114,000 79,031,000 2.5400 0.380 0.380 0.384 0.376 0.403 202,492,314 0.3903 2.06%
1998-11-23 0 2.425 2.425 2.450 2.350 2.475 5,084,000 12,273,100 2.4141 0.373 0.373 0.376 0.361 0.380 33,087,065 0.3709 0.00%
1998-11-20 0 2.425 2.425 2.450 2.400 2.575 9,150,400 22,745,190 2.4857 0.373 0.373 0.376 0.369 0.396 59,551,510 0.3819 -2.02%
1998-11-19 0 2.475 2.450 2.475 2.375 2.550 36,464,000 90,486,100 2.4815 0.380 0.376 0.380 0.365 0.392 237,310,527 0.3813 5.32%
1998-11-18 0 2.350 2.325 2.350 2.225 2.400 16,057,000 37,297,525 2.3228 0.361 0.357 0.361 0.342 0.369 104,500,196 0.3569 6.82%
1998-11-17 0 2.200 2.200 2.225 2.200 2.250 1,502,000 3,329,150 2.2165 0.338 0.338 0.342 0.338 0.346 9,775,132 0.3406 -2.22%
1998-11-16 0 2.250 2.225 2.250 2.200 2.250 2,742,400 6,092,510 2.2216 0.346 0.342 0.346 0.338 0.346 17,847,751 0.3414 2.27%
1998-11-13 0 2.200 2.200 2.225 2.175 2.275 2,380,000 5,287,950 2.2218 0.338 0.338 0.342 0.334 0.350 15,489,224 0.3414 -1.12%
1998-11-12 0 2.225 2.225 2.250 2.200 2.325 6,986,000 15,755,450 2.2553 0.342 0.342 0.346 0.338 0.357 45,465,427 0.3465 0.00%
1998-11-11 0 2.225 2.225 2.250 2.175 2.250 6,104,000 13,493,800 2.2106 0.342 0.342 0.346 0.334 0.346 39,725,303 0.3397 2.30%
1998-11-10 0 2.175 2.150 2.175 2.125 2.200 3,174,000 6,852,400 2.1589 0.334 0.330 0.334 0.327 0.338 20,656,637 0.3317 0.00%
1998-11-09 0 2.175 2.150 2.175 2.175 2.275 4,140,000 9,159,800 2.2125 0.334 0.330 0.334 0.334 0.350 26,943,440 0.3400 1.16%
1998-11-06 0 2.150 2.150 2.175 2.125 2.250 6,392,000 13,951,400 2.1826 0.330 0.330 0.334 0.327 0.346 41,599,629 0.3354 -2.27%
1998-11-05 0 2.200 2.200 2.225 2.200 2.350 10,174,000 23,201,150 2.2804 0.338 0.338 0.342 0.338 0.361 66,213,177 0.3504 -3.30%
1998-11-04 0 2.275 2.250 2.275 2.225 2.500 26,204,000 61,676,850 2.3537 0.350 0.346 0.350 0.342 0.384 170,537,655 0.3617 -4.21%
1998-11-03 0 2.375 2.375 2.400 2.200 2.375 29,762,000 68,381,250 2.2976 0.365 0.365 0.369 0.338 0.365 193,693,394 0.3530 10.47%
1998-11-02 0 2.150 2.125 2.150 2.050 2.175 6,946,000 14,731,750 2.1209 0.330 0.327 0.330 0.315 0.334 45,205,104 0.3259 3.61%
1998-10-30 0 2.075 2.050 2.075 2.050 2.100 4,654,000 9,647,600 2.0730 0.319 0.315 0.319 0.315 0.323 30,288,591 0.3185 1.22%
1998-10-29 0 2.050 2.025 2.050 2.000 2.100 2,866,000 5,840,600 2.0379 0.315 0.311 0.315 0.307 0.323 18,652,149 0.3131 -2.38%
1998-10-27 0 2.100 2.075 2.100 2.050 2.150 4,020,000 8,414,850 2.0932 0.323 0.319 0.323 0.315 0.330 26,162,470 0.3216 1.20%
1998-10-26 0 2.075 2.075 2.100 2.075 2.150 3,042,000 6,399,500 2.1037 0.319 0.319 0.323 0.319 0.330 19,797,571 0.3232 0.00%
1998-10-23 0 2.075 2.075 2.100 1.990 2.100 7,708,000 15,699,400 2.0368 0.319 0.319 0.323 0.306 0.323 50,164,259 0.3130 0.00%
1998-10-22 0 2.075 2.050 2.075 2.050 2.175 7,864,000 16,585,900 2.1091 0.319 0.315 0.319 0.315 0.334 51,179,519 0.3241 -3.49%
1998-10-21 0 2.150 2.150 2.175 2.125 2.300 9,792,000 21,443,750 2.1899 0.330 0.330 0.334 0.327 0.353 63,727,092 0.3365 -1.15%
1998-10-20 0 2.175 2.150 2.200 2.100 2.325 19,679,000 44,354,200 2.2539 0.334 0.330 0.338 0.323 0.357 128,072,451 0.3463 -1.14%
1998-10-19 0 2.200 2.175 2.225 2.025 2.225 23,766,360 51,111,429 2.1506 0.338 0.334 0.342 0.311 0.342 154,673,306 0.3304 7.32%
1998-10-16 0 2.050 2.025 2.050 2.025 2.175 26,706,000 55,792,850 2.0892 0.315 0.311 0.315 0.311 0.334 173,804,710 0.3210 2.50%
1998-10-15 0 2.000 2.000 2.025 1.910 2.100 38,984,000 78,896,100 2.0238 0.307 0.307 0.311 0.293 0.323 253,710,882 0.3110 5.26%
1998-10-14 0 1.900 1.890 1.900 1.830 1.950 19,532,000 37,124,640 1.9007 0.292 0.290 0.292 0.281 0.300 127,115,764 0.2921 2.70%
1998-10-13 0 1.850 1.840 1.850 1.810 1.930 12,524,000 23,344,700 1.8640 0.284 0.283 0.284 0.278 0.297 81,507,159 0.2864 -1.60%
1998-10-12 0 1.880 1.880 1.890 1.770 1.930 34,250,000 63,324,700 1.8489 0.289 0.289 0.290 0.272 0.297 222,901,644 0.2841 8.05%
1998-10-09 0 1.740 1.730 1.740 1.690 1.750 14,222,000 24,482,220 1.7214 0.267 0.266 0.267 0.260 0.269 92,557,874 0.2645 3.57%
1998-10-08 0 1.680 1.670 1.680 1.670 1.730 6,859,731 11,653,384 1.6988 0.258 0.257 0.258 0.257 0.266 44,643,659 0.2610 -0.59%
1998-10-07 0 1.690 1.690 1.700 1.650 1.790 13,394,000 23,124,160 1.7265 0.260 0.260 0.261 0.254 0.275 87,169,186 0.2653 0.00%
1998-10-05 0 1.710 1.710 1.720 1.670 1.800 16,004,000 27,562,180 1.7222 0.260 0.260 0.261 0.254 0.273 105,387,874 0.2615 -12.31%
1998-09-30 0 1.950 1.940 1.950 1.860 2.000 9,560,000 18,349,600 1.9194 0.296 0.295 0.296 0.282 0.304 62,953,517 0.2915 3.72%
1998-09-29 0 1.880 1.870 1.880 1.850 1.920 5,800,000 10,948,060 1.8876 0.285 0.284 0.285 0.281 0.292 38,193,556 0.2866 -1.57%
1998-09-28 0 1.910 1.880 1.920 1.880 2.050 8,736,000 17,317,070 1.9823 0.290 0.285 0.292 0.285 0.311 57,527,398 0.3010 -4.50%
1998-09-25 0 2.000 2.000 2.025 1.900 2.050 12,352,000 24,629,260 1.9939 0.304 0.304 0.308 0.289 0.311 81,339,104 0.3028 1.01%
1998-09-24 0 1.980 1.980 1.990 1.880 2.175 27,922,000 57,090,140 2.0446 0.301 0.301 0.302 0.285 0.330 183,869,047 0.3105 6.45%
1998-09-23 0 1.860 1.860 1.870 1.840 2.000 9,292,000 17,615,140 1.8957 0.282 0.282 0.284 0.279 0.304 61,188,711 0.2879 -1.59%
1998-09-22 0 1.890 1.880 1.890 1.870 2.050 6,958,000 13,535,110 1.9453 0.287 0.285 0.287 0.284 0.311 45,819,097 0.2954 -2.58%
1998-09-21 0 1.940 1.930 1.940 1.930 2.200 7,642,000 15,339,350 2.0072 0.295 0.293 0.295 0.293 0.334 50,323,303 0.3048 -12.81%
1998-09-18 0 2.225 2.150 2.200 2.150 2.400 5,368,000 11,941,700 2.2246 0.338 0.326 0.334 0.326 0.364 35,348,795 0.3378 -8.25%
1998-09-17 0 2.425 2.425 2.450 2.425 2.500 2,096,000 5,173,950 2.4685 0.368 0.368 0.372 0.368 0.380 13,802,361 0.3749 -3.00%
1998-09-16 0 2.500 2.500 2.525 2.500 2.550 1,568,000 3,943,450 2.5150 0.380 0.380 0.383 0.380 0.387 10,325,430 0.3819 -0.99%
1998-09-15 0 2.525 2.500 2.525 2.500 2.600 2,008,000 5,130,050 2.5548 0.383 0.380 0.383 0.380 0.395 13,222,873 0.3880 0.00%
1998-09-14 0 2.525 2.500 2.550 2.475 2.550 772,000 1,935,450 2.5071 0.383 0.380 0.387 0.376 0.387 5,083,694 0.3807 0.00%
1998-09-11 0 2.525 2.500 2.525 2.500 2.575 1,114,000 2,792,450 2.5067 0.383 0.380 0.383 0.380 0.391 7,335,797 0.3807 -0.98%
1998-09-10 0 2.550 2.550 2.575 2.525 2.650 1,200,000 3,072,700 2.5606 0.387 0.387 0.391 0.383 0.402 7,902,115 0.3888 0.00%
1998-09-09 0 2.550 2.550 2.575 2.525 2.725 3,580,000 9,407,350 2.6278 0.387 0.387 0.391 0.383 0.414 23,574,643 0.3990 -0.97%
1998-09-08 0 2.575 2.575 2.600 2.575 2.725 7,182,000 19,040,100 2.6511 0.391 0.391 0.395 0.391 0.414 47,294,159 0.4026 -2.83%
1998-09-07 0 2.650 2.650 2.675 2.500 2.725 5,954,000 15,586,650 2.6178 0.402 0.402 0.406 0.380 0.414 39,207,661 0.3975 7.07%
1998-09-04 0 2.475 2.450 2.475 2.375 2.525 2,420,000 5,958,650 2.4623 0.376 0.372 0.376 0.361 0.383 15,935,932 0.3739 3.12%
1998-09-03 0 2.400 2.400 2.425 2.375 2.450 1,620,000 3,905,900 2.4110 0.364 0.364 0.368 0.361 0.372 10,667,855 0.3661 -4.00%
1998-09-02 0 2.500 2.500 2.525 2.400 2.500 2,904,000 7,129,100 2.4549 0.380 0.380 0.383 0.364 0.380 19,123,118 0.3728 0.00%
1998-09-01 0 2.500 2.500 2.550 2.450 2.575 3,242,000 8,111,300 2.5019 0.380 0.380 0.387 0.372 0.391 21,348,881 0.3799 -2.91%
1998-08-31 0 2.575 2.575 2.600 2.575 2.600 1,184,000 3,052,300 2.5780 0.391 0.391 0.395 0.391 0.395 7,796,754 0.3915 0.00%
1998-08-28 0 2.575 2.575 2.600 2.575 2.675 7,150,614 18,615,674 2.6034 0.391 0.391 0.395 0.391 0.406 47,087,479 0.3953 -1.90%
1998-08-27 0 2.625 2.600 2.625 2.600 2.625 1,465,953 3,826,333 2.6101 0.399 0.395 0.399 0.395 0.399 9,653,441 0.3964 0.00%
1998-08-26 0 2.625 2.600 2.650 2.600 2.650 548,800 1,440,880 2.6255 0.399 0.395 0.402 0.395 0.402 3,613,901 0.3987 0.00%
1998-08-25 0 2.625 2.625 2.650 2.600 2.625 1,158,000 3,027,100 2.6141 0.399 0.399 0.402 0.395 0.399 7,625,541 0.3970 0.00%
1998-08-24 0 2.625 2.600 2.625 2.600 2.650 1,551,410 4,086,275 2.6339 0.399 0.395 0.399 0.395 0.402 10,216,184 0.4000 -0.94%
1998-08-21 0 2.650 2.650 2.675 2.625 2.650 1,450,000 3,839,900 2.6482 0.402 0.402 0.406 0.399 0.402 9,548,389 0.4022 0.95%
1998-08-20 0 2.625 2.625 2.650 2.625 2.675 1,280,000 3,401,550 2.6575 0.399 0.399 0.402 0.399 0.406 8,428,923 0.4036 0.00%
1998-08-19 0 2.625 2.625 2.650 2.600 2.625 1,774,000 4,656,200 2.6247 0.399 0.399 0.402 0.395 0.399 11,681,960 0.3986 0.96%
1998-08-18 0 2.600 2.600 2.625 2.600 2.625 1,884,000 4,913,750 2.6081 0.395 0.395 0.399 0.395 0.399 12,406,321 0.3961 -1.89%
1998-08-14 0 2.650 2.625 2.650 2.575 2.650 2,937,901 7,654,307 2.6054 0.402 0.399 0.402 0.391 0.402 19,346,360 0.3956 1.92%
1998-08-13 0 2.600 2.600 2.625 2.575 2.600 2,024,000 5,242,000 2.5899 0.395 0.395 0.399 0.391 0.395 13,328,234 0.3933 0.00%
1998-08-12 0 2.600 2.600 2.625 2.575 2.625 2,978,000 7,740,600 2.5993 0.395 0.395 0.399 0.391 0.399 19,610,415 0.3947 0.00%
1998-08-11 0 2.600 2.600 2.625 2.575 2.625 2,473,056 6,427,137 2.5989 0.395 0.395 0.399 0.391 0.399 16,285,311 0.3947 -0.95%
1998-08-10 0 2.625 2.600 2.625 2.575 2.625 1,152,000 3,001,200 2.6052 0.399 0.395 0.399 0.391 0.399 7,586,030 0.3956 0.00%
1998-08-07 0 2.625 2.625 2.650 2.575 2.650 6,536,000 17,045,650 2.6080 0.399 0.399 0.402 0.391 0.402 43,040,187 0.3960 0.00%
1998-08-06 0 2.625 2.625 2.650 2.625 2.650 2,968,000 7,848,900 2.6445 0.399 0.399 0.402 0.399 0.402 19,544,565 0.4016 -0.94%
1998-08-05 0 2.650 2.650 2.675 2.650 2.675 2,116,000 5,607,650 2.6501 0.402 0.402 0.406 0.402 0.406 13,934,063 0.4024 0.00%
1998-08-04 0 2.650 2.650 2.675 2.650 2.700 1,692,000 4,512,750 2.6671 0.402 0.402 0.406 0.402 0.410 11,141,982 0.4050 0.00%
1998-08-03 0 2.650 2.650 2.675 2.625 2.675 5,314,000 14,127,300 2.6585 0.402 0.402 0.406 0.399 0.406 34,993,199 0.4037 -0.93%
1998-07-31 0 2.675 2.675 2.700 2.675 2.700 926,000 2,477,150 2.6751 0.406 0.406 0.410 0.406 0.410 6,097,799 0.4062 -0.93%
1998-07-30 0 2.700 2.675 2.700 2.675 2.700 2,188,000 5,854,600 2.6758 0.410 0.406 0.410 0.406 0.410 14,408,190 0.4063 0.93%
1998-07-29 0 2.675 2.675 2.700 2.675 2.700 5,256,000 14,185,850 2.6990 0.406 0.406 0.410 0.406 0.410 34,611,264 0.4099 -0.93%
1998-07-28 0 2.700 2.700 2.725 2.700 2.725 3,484,000 9,413,050 2.7018 0.410 0.410 0.414 0.410 0.414 22,942,474 0.4103 0.00%
1998-07-27 0 2.700 2.700 2.725 2.700 2.725 4,270,000 11,532,550 2.7008 0.410 0.410 0.414 0.410 0.414 28,118,359 0.4101 -0.92%
1998-07-24 0 2.725 2.700 2.725 2.650 2.725 3,550,000 9,578,650 2.6982 0.414 0.410 0.414 0.402 0.414 23,377,090 0.4097 0.93%
1998-07-23 0 2.700 2.675 2.700 2.650 2.700 7,908,000 21,146,150 2.6740 0.410 0.406 0.410 0.402 0.410 52,074,938 0.4061 0.00%
1998-07-22 0 2.700 2.700 2.725 2.675 2.700 6,094,000 16,452,300 2.6998 0.410 0.410 0.414 0.406 0.410 40,129,574 0.4100 0.00%
1998-07-21 0 2.700 2.700 2.725 2.675 2.725 13,065,659 35,277,172 2.7000 0.410 0.410 0.414 0.406 0.414 86,038,617 0.4100 0.00%
1998-07-20 0 2.700 2.700 2.725 2.700 2.725 3,396,000 9,170,200 2.7003 0.410 0.410 0.414 0.410 0.414 22,362,986 0.4101 -0.92%
1998-07-17 0 2.725 2.700 2.725 2.675 2.750 4,572,000 12,420,500 2.7166 0.414 0.410 0.414 0.406 0.418 30,107,058 0.4125 0.93%
1998-07-16 0 2.700 2.675 2.725 2.675 2.700 1,566,000 4,227,100 2.6993 0.410 0.406 0.414 0.406 0.410 10,312,260 0.4099 0.00%
1998-07-15 0 2.700 2.700 2.725 2.700 2.750 6,522,000 17,640,300 2.7047 0.410 0.410 0.414 0.410 0.418 42,947,995 0.4107 0.00%
1998-07-14 0 2.700 2.675 2.725 2.675 2.725 5,714,000 15,405,600 2.6961 0.410 0.406 0.414 0.406 0.414 37,627,238 0.4094 0.00%
1998-07-13 0 2.700 2.675 2.700 2.650 2.700 6,716,000 17,954,750 2.6734 0.410 0.406 0.410 0.402 0.410 44,225,504 0.4060 0.00%
1998-07-10 0 2.700 2.675 2.725 2.675 2.725 3,178,000 8,545,650 2.6890 0.410 0.406 0.414 0.406 0.414 20,927,435 0.4083 0.00%
1998-07-09 0 2.700 2.675 2.725 2.650 2.775 3,532,000 9,580,400 2.7125 0.410 0.406 0.414 0.402 0.421 23,258,559 0.4119 0.93%
1998-07-08 0 2.675 2.650 2.675 2.650 2.675 1,434,000 3,812,500 2.6586 0.406 0.402 0.406 0.402 0.406 9,443,027 0.4037 0.94%
1998-07-07 0 2.650 2.625 2.675 2.625 2.675 1,298,000 3,440,750 2.6508 0.402 0.399 0.406 0.399 0.406 8,547,454 0.4025 0.00%
1998-07-06 0 2.650 2.625 2.675 2.600 2.700 1,752,000 4,638,450 2.6475 0.402 0.399 0.406 0.395 0.410 11,537,088 0.4020 -0.93%
1998-07-03 0 2.675 2.675 2.700 2.675 2.800 3,824,000 10,375,400 2.7132 0.406 0.406 0.410 0.406 0.425 25,181,407 0.4120 -3.60%
1998-07-02 1 2.775 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
1998-06-30 0 2.775 2.775 2.800 2.750 2.800 5,894,000 16,411,450 2.7844 0.421 0.421 0.425 0.418 0.425 38,812,555 0.4228 1.83%
1998-06-29 0 2.725 2.700 2.725 2.675 2.825 3,904,000 10,613,950 2.7187 0.414 0.410 0.414 0.406 0.429 25,708,214 0.4129 -0.91%
1998-06-26 0 2.750 2.725 2.750 2.725 2.875 8,126,000 22,705,250 2.7941 0.418 0.414 0.418 0.414 0.437 53,510,489 0.4243 0.00%
1998-06-25 0 2.750 2.750 2.775 2.700 3.125 18,594,000 54,131,500 2.9112 0.418 0.418 0.421 0.410 0.475 122,443,273 0.4421 -10.57%
1998-06-24 0 3.075 3.075 3.100 2.825 3.125 25,692,880 77,322,664 3.0095 0.467 0.467 0.471 0.429 0.475 169,190,078 0.4570 8.85%
1998-06-23 0 2.825 2.825 2.875 2.550 2.875 5,198,461 13,883,868 2.6708 0.429 0.429 0.437 0.387 0.437 34,232,364 0.4056 11.88%
1998-06-22 0 2.525 2.500 2.525 2.500 2.700 3,126,000 8,218,900 2.6292 0.383 0.380 0.383 0.380 0.410 20,585,010 0.3993 -6.48%
1998-06-19 0 2.700 2.675 2.700 2.500 2.775 4,412,000 11,705,850 2.6532 0.410 0.406 0.410 0.380 0.421 29,053,443 0.4029 4.85%
1998-06-18 0 2.575 2.575 2.600 2.500 2.700 6,278,000 16,325,100 2.6004 0.391 0.391 0.395 0.380 0.410 41,341,232 0.3949 7.29%
1998-06-17 0 2.400 2.400 2.425 2.375 2.425 2,858,000 6,830,400 2.3899 0.364 0.364 0.368 0.361 0.368 18,820,204 0.3629 5.26%
1998-06-16 0 2.350 2.350 2.400 2.275 2.400 2,874,000 6,718,750 2.3378 0.346 0.346 0.354 0.335 0.354 19,506,614 0.3444 -1.05%
1998-06-15 0 2.375 2.300 2.400 2.275 2.425 3,074,000 7,230,150 2.3520 0.350 0.339 0.354 0.335 0.357 20,864,068 0.3465 -5.00%
1998-06-12 0 2.500 2.475 2.525 2.300 2.525 3,144,000 7,782,400 2.4753 0.368 0.365 0.372 0.339 0.372 21,339,176 0.3647 5.26%
1998-06-11 0 2.375 2.350 2.375 2.200 2.500 3,226,000 7,678,600 2.3802 0.350 0.346 0.350 0.324 0.368 21,895,733 0.3507 -1.04%
1998-06-10 0 2.400 2.400 2.425 2.300 2.425 2,592,000 6,106,400 2.3559 0.354 0.354 0.357 0.339 0.357 17,592,603 0.3471 -4.00%
1998-06-09 0 2.500 2.475 2.525 2.425 2.675 1,078,000 2,713,400 2.5171 0.368 0.365 0.372 0.357 0.394 7,316,677 0.3709 -9.91%
1998-06-08 0 2.775 2.700 2.800 2.600 2.775 1,692,000 4,523,550 2.6735 0.409 0.398 0.413 0.383 0.409 11,484,061 0.3939 2.78%
1998-06-05 0 2.700 2.700 2.725 2.700 2.825 2,564,000 7,136,550 2.7834 0.398 0.398 0.401 0.398 0.416 17,402,560 0.4101 -0.92%
1998-06-04 0 2.725 2.725 2.750 2.625 2.900 2,568,000 7,070,150 2.7532 0.401 0.401 0.405 0.387 0.427 17,429,709 0.4056 1.87%
1998-06-03 0 2.675 2.675 2.700 2.500 2.725 2,064,000 5,396,550 2.6146 0.394 0.394 0.398 0.368 0.401 14,008,925 0.3852 5.94%
1998-06-02 0 2.525 2.525 2.550 2.475 2.550 1,620,000 4,076,500 2.5164 0.372 0.372 0.376 0.365 0.376 10,995,377 0.3707 -2.88%
1998-06-01 0 2.600 2.600 2.625 2.600 2.800 1,764,000 4,734,750 2.6841 0.383 0.383 0.387 0.383 0.413 11,972,744 0.3955 -4.59%
1998-05-29 0 2.725 2.700 2.725 2.625 2.725 1,336,000 3,576,500 2.6770 0.401 0.398 0.401 0.387 0.401 9,067,793 0.3944 -1.80%
1998-05-28 0 2.775 2.650 2.800 2.650 2.800 2,562,000 7,001,600 2.7329 0.409 0.390 0.413 0.390 0.413 17,388,985 0.4026 -1.77%
1998-05-27 0 2.825 2.800 2.825 2.750 2.900 1,726,000 4,883,800 2.8295 0.416 0.413 0.416 0.405 0.427 11,714,828 0.4169 -3.42%
1998-05-26 0 2.925 2.925 2.950 2.925 2.975 556,000 1,635,000 2.9406 0.431 0.431 0.435 0.431 0.438 3,773,722 0.4333 -1.68%
1998-05-25 0 2.975 2.975 3.000 2.975 3.025 574,000 1,721,550 2.9992 0.438 0.438 0.442 0.438 0.446 3,895,893 0.4419 -2.46%
1998-05-22 0 3.050 3.000 3.075 3.000 3.075 1,110,000 3,362,000 3.0288 0.449 0.442 0.453 0.442 0.453 7,533,870 0.4463 0.83%
1998-05-21 0 3.025 3.025 3.050 3.025 3.200 2,572,000 7,976,550 3.1013 0.446 0.446 0.449 0.446 0.471 17,456,858 0.4569 -3.97%
1998-05-20 0 3.150 3.125 3.150 2.925 3.200 2,494,000 7,622,850 3.0565 0.464 0.460 0.464 0.431 0.471 16,927,451 0.4503 5.00%
1998-05-19 0 3.000 2.975 3.000 2.900 3.025 1,216,000 3,593,650 2.9553 0.442 0.438 0.442 0.427 0.446 8,253,320 0.4354 0.84%
1998-05-18 0 2.975 2.950 2.975 2.900 3.025 850,000 2,531,250 2.9779 0.438 0.435 0.438 0.427 0.446 5,769,179 0.4388 -0.83%
1998-05-15 0 3.000 2.950 3.000 2.950 3.050 1,990,000 5,961,050 2.9955 0.442 0.435 0.442 0.435 0.449 13,506,667 0.4413 -2.44%
1998-05-14 0 3.075 3.075 3.100 2.900 3.075 2,886,000 8,637,800 2.9930 0.453 0.453 0.457 0.427 0.453 19,588,061 0.4410 5.13%
1998-05-13 0 2.925 2.925 2.950 2.900 2.975 2,022,000 5,928,950 2.9322 0.431 0.431 0.435 0.427 0.438 13,723,860 0.4320 -2.50%
1998-05-12 0 3.000 3.000 3.025 3.000 3.100 1,330,000 4,024,600 3.0260 0.442 0.442 0.446 0.442 0.457 9,027,069 0.4458 -3.23%
1998-05-11 0 3.100 3.075 3.125 3.050 3.150 1,220,000 3,775,450 3.0946 0.457 0.453 0.460 0.449 0.464 8,280,469 0.4559 0.00%
1998-05-08 0 3.100 3.100 3.125 2.950 3.150 2,272,000 7,017,500 3.0887 0.457 0.457 0.460 0.435 0.464 15,420,677 0.4551 1.64%
1998-05-07 0 3.050 3.050 3.075 2.900 3.075 2,301,178 6,960,016 3.0245 0.449 0.449 0.453 0.427 0.453 15,618,716 0.4456 -0.81%
1998-05-06 0 3.075 3.075 3.100 2.900 3.125 3,962,000 12,088,250 3.0510 0.453 0.453 0.457 0.427 0.460 26,891,163 0.4495 -3.15%
1998-05-05 0 3.175 3.175 3.200 3.125 3.500 3,052,000 9,987,050 3.2723 0.468 0.468 0.471 0.460 0.516 20,714,748 0.4821 -7.30%
1998-05-04 0 3.425 3.425 3.450 3.425 3.500 958,000 3,317,250 3.4627 0.505 0.505 0.508 0.505 0.516 6,502,205 0.5102 -3.52%
1998-05-01 0 3.550 3.525 3.550 3.550 3.650 1,826,000 6,545,600 3.5847 0.523 0.519 0.523 0.523 0.538 12,393,555 0.5281 0.00%
1998-04-30 0 3.550 3.525 3.550 3.450 3.625 2,398,000 8,471,950 3.5329 0.523 0.519 0.523 0.508 0.534 16,275,873 0.5205 0.00%
1998-04-29 0 3.550 3.550 3.600 3.500 3.700 2,251,120 8,045,936 3.5742 0.523 0.523 0.530 0.516 0.545 15,278,959 0.5266 -2.74%
1998-04-28 0 3.650 3.625 3.650 3.425 3.650 4,732,000 16,598,000 3.5076 0.538 0.534 0.538 0.505 0.538 32,117,361 0.5168 0.00%
1998-04-27 0 3.650 3.625 3.650 3.625 3.700 2,262,980 8,310,329 3.6723 0.538 0.534 0.538 0.534 0.545 15,359,456 0.5411 -3.31%
1998-04-24 0 3.775 3.775 3.800 3.700 3.800 4,146,000 15,486,950 3.7354 0.556 0.556 0.560 0.545 0.560 28,140,021 0.5504 1.34%
1998-04-23 0 3.725 3.725 3.750 3.700 3.775 2,390,000 8,920,750 3.7325 0.549 0.549 0.553 0.545 0.556 16,221,575 0.5499 -1.97%
1998-04-22 0 3.800 3.800 3.825 3.725 3.900 3,788,000 14,394,050 3.7999 0.560 0.560 0.564 0.549 0.575 25,710,178 0.5599 -1.94%
1998-04-21 0 3.875 3.850 3.875 3.850 4.000 4,914,000 19,258,600 3.9191 0.571 0.567 0.571 0.567 0.589 33,352,644 0.5774 -4.32%
1998-04-20 0 4.050 4.025 4.050 4.025 4.100 3,646,000 14,754,400 4.0467 0.597 0.593 0.597 0.593 0.604 24,746,386 0.5962 0.00%
1998-04-17 0 4.050 4.025 4.050 3.925 4.050 4,796,000 19,168,200 3.9967 0.597 0.593 0.597 0.578 0.597 32,551,746 0.5889 0.62%
1998-04-16 0 4.025 4.000 4.025 4.000 4.200 6,838,000 27,906,750 4.0811 0.593 0.589 0.593 0.589 0.619 46,411,351 0.6013 -3.59%
1998-04-15 0 4.175 4.150 4.175 4.100 4.225 22,100,000 92,189,800 4.1715 0.615 0.611 0.615 0.604 0.622 149,998,664 0.6146 1.83%
1998-04-14 0 4.100 4.075 4.100 3.850 4.100 8,502,000 34,076,350 4.0080 0.604 0.600 0.604 0.567 0.604 57,705,368 0.5905 4.46%
1998-04-09 0 3.925 3.900 3.925 3.725 3.975 5,004,000 19,463,850 3.8897 0.578 0.575 0.578 0.549 0.586 33,963,498 0.5731 3.29%
1998-04-08 0 3.800 3.800 3.825 3.700 3.825 2,482,000 9,384,050 3.7808 0.560 0.560 0.564 0.545 0.564 16,846,004 0.5570 2.70%
1998-04-07 0 3.700 3.675 3.700 3.700 3.800 1,196,000 4,457,400 3.7269 0.545 0.541 0.545 0.545 0.560 8,117,575 0.5491 0.00%
1998-04-03 0 3.700 3.700 3.725 3.650 3.800 2,701,800 10,007,045 3.7038 0.545 0.545 0.549 0.538 0.560 18,337,846 0.5457 -0.67%
1998-04-02 0 3.725 3.700 3.725 3.650 3.850 3,278,000 12,183,950 3.7169 0.549 0.545 0.549 0.538 0.567 22,248,671 0.5476 -1.97%
1998-04-01 0 3.800 3.750 3.800 3.775 3.875 2,302,000 8,776,450 3.8125 0.560 0.553 0.560 0.556 0.571 15,624,295 0.5617 -1.30%
1998-03-31 0 3.850 3.850 3.875 3.775 3.900 2,630,000 10,137,800 3.8547 0.567 0.567 0.571 0.556 0.575 17,850,520 0.5679 -0.65%
1998-03-30 0 3.875 3.850 3.875 3.850 4.075 4,230,512 16,605,920 3.9253 0.571 0.567 0.571 0.567 0.600 28,713,627 0.5783 -2.52%
1998-03-27 0 3.975 3.950 3.975 3.925 4.025 3,656,000 14,566,550 3.9843 0.586 0.582 0.586 0.578 0.593 24,814,259 0.5870 -1.24%
1998-03-26 0 4.025 4.025 4.050 4.000 4.100 4,352,000 17,603,300 4.0449 0.593 0.593 0.597 0.589 0.604 29,538,198 0.5960 0.00%
1998-03-25 0 4.025 4.025 4.050 4.025 4.150 10,156,000 41,440,150 4.0804 0.593 0.593 0.597 0.593 0.611 68,931,513 0.6012 0.63%
1998-03-24 0 4.000 3.975 4.000 3.950 4.050 5,218,000 20,815,200 3.9891 0.589 0.586 0.589 0.582 0.597 35,415,974 0.5877 0.00%
1998-03-23 0 4.000 4.000 4.025 3.950 4.075 7,594,000 30,626,800 4.0330 0.589 0.589 0.593 0.582 0.600 51,542,527 0.5942 1.27%
1998-03-20 0 3.950 3.950 3.975 3.900 4.150 27,938,000 113,458,150 4.0611 0.582 0.582 0.586 0.575 0.611 189,622,745 0.5983 -1.25%
1998-03-19 0 4.000 3.975 4.000 3.650 4.000 25,350,000 96,809,850 3.8189 0.589 0.586 0.589 0.538 0.589 172,057,291 0.5627 8.84%
1998-03-18 0 3.675 3.650 3.675 3.650 3.850 10,940,000 40,483,000 3.7005 0.541 0.538 0.541 0.538 0.567 74,252,732 0.5452 -3.29%
1998-03-17 0 3.800 3.775 3.800 3.800 3.900 5,014,000 19,193,050 3.8279 0.560 0.556 0.560 0.560 0.575 34,031,371 0.5640 0.00%
1998-03-16 0 3.800 3.800 3.825 3.775 3.900 3,198,000 12,204,700 3.8164 0.560 0.560 0.564 0.556 0.575 21,705,689 0.5623 -1.30%
1998-03-13 0 3.850 3.850 3.875 3.800 3.950 2,530,000 9,808,050 3.8767 0.567 0.567 0.571 0.560 0.582 17,171,793 0.5712 0.00%
1998-03-12 0 3.850 3.800 3.850 3.750 4.025 4,780,000 18,570,950 3.8851 0.567 0.560 0.567 0.553 0.593 32,443,150 0.5724 -2.53%
1998-03-11 0 3.950 3.950 3.975 3.925 4.075 5,512,000 22,078,150 4.0055 0.582 0.582 0.586 0.578 0.600 37,411,431 0.5901 -0.63%
1998-03-10 0 3.975 3.975 4.000 3.975 4.150 3,876,000 15,594,650 4.0234 0.586 0.586 0.589 0.586 0.611 26,307,458 0.5928 -0.63%
1998-03-09 0 4.000 4.000 4.025 3.900 4.075 4,622,001 18,545,404 4.0124 0.589 0.589 0.593 0.575 0.600 31,370,768 0.5912 -0.62%
1998-03-06 0 4.025 4.000 4.025 3.800 4.100 9,410,000 37,497,800 3.9849 0.593 0.589 0.593 0.560 0.604 63,868,209 0.5871 2.55%
1998-03-05 0 3.925 3.850 3.925 3.875 4.250 11,812,000 48,569,150 4.1118 0.578 0.567 0.578 0.571 0.626 80,171,232 0.6058 -9.77%
1998-03-04 0 4.350 4.350 4.375 4.275 4.500 13,296,000 58,241,350 4.3804 0.641 0.641 0.645 0.630 0.663 90,243,540 0.6454 -1.69%
1998-03-03 0 4.425 4.425 4.450 4.150 4.450 14,032,000 60,116,150 4.2842 0.652 0.652 0.656 0.611 0.656 95,238,971 0.6312 5.99%
1998-03-02 0 4.175 4.175 4.200 4.100 4.600 35,610,000 157,534,050 4.4239 0.615 0.615 0.619 0.604 0.678 241,694,680 0.6518 -2.91%
1998-02-27 0 4.300 4.275 4.325 3.775 4.350 31,498,000 125,701,600 3.9908 0.634 0.630 0.637 0.556 0.641 213,785,426 0.5880 14.67%
1998-02-26 0 3.750 3.725 3.750 3.700 3.850 13,202,000 49,883,300 3.7785 0.553 0.549 0.553 0.545 0.567 89,605,537 0.5567 2.04%
1998-02-25 0 3.675 3.650 3.675 3.600 3.750 5,992,000 22,030,500 3.6767 0.541 0.538 0.541 0.530 0.553 40,669,321 0.5417 1.38%
1998-02-24 0 3.625 3.625 3.650 3.575 3.700 5,728,000 20,680,150 3.6104 0.534 0.534 0.538 0.527 0.545 38,877,482 0.5319 0.00%
1998-02-23 0 3.625 3.600 3.650 3.625 3.800 12,022,000 44,711,750 3.7192 0.534 0.530 0.538 0.534 0.560 81,596,558 0.5480 0.69%
1998-02-20 0 3.600 3.600 3.625 3.450 3.675 4,736,000 16,842,500 3.5563 0.530 0.530 0.534 0.508 0.541 32,144,510 0.5240 2.13%
1998-02-19 0 3.525 3.525 3.550 3.500 3.900 9,398,000 33,993,100 3.6171 0.519 0.519 0.523 0.516 0.575 63,786,762 0.5329 0.71%
1998-02-18 0 3.500 3.450 3.525 3.375 3.575 2,744,000 9,558,900 3.4836 0.516 0.508 0.519 0.497 0.527 18,624,269 0.5132 2.94%
1998-02-17 0 3.400 3.375 3.400 3.325 3.525 4,730,000 16,238,800 3.4332 0.501 0.497 0.501 0.490 0.519 32,103,786 0.5058 0.74%
1998-02-16 0 3.375 3.325 3.375 3.000 3.375 2,858,000 9,006,550 3.1513 0.497 0.490 0.497 0.442 0.497 19,398,017 0.4643 0.00%
1998-02-13 0 3.375 3.350 3.375 3.275 3.575 3,930,000 13,351,500 3.3973 0.497 0.494 0.497 0.483 0.527 26,673,971 0.5005 -6.25%
1998-02-12 0 3.600 3.550 3.600 3.525 3.750 4,808,000 17,416,750 3.6225 0.530 0.523 0.530 0.519 0.553 32,633,194 0.5337 -1.37%
1998-02-11 0 3.650 3.650 3.675 3.550 3.925 8,798,000 33,498,100 3.8075 0.538 0.538 0.541 0.523 0.578 59,714,400 0.5610 -2.01%
1998-02-10 0 3.725 3.725 3.750 3.500 4.000 11,122,000 41,531,850 3.7342 0.549 0.549 0.553 0.516 0.589 75,488,015 0.5502 -5.10%
1998-02-09 0 3.925 3.900 3.925 3.500 3.950 20,364,000 76,406,650 3.7520 0.578 0.575 0.578 0.516 0.582 138,215,964 0.5528 14.60%
1998-02-06 0 3.425 3.400 3.425 3.300 3.475 14,156,000 48,215,800 3.4060 0.505 0.501 0.505 0.486 0.512 96,080,592 0.5018 7.03%
1998-02-05 0 3.200 3.200 3.225 2.950 3.250 10,435,000 32,981,050 3.1606 0.471 0.471 0.475 0.435 0.479 70,825,161 0.4657 6.67%
1998-02-04 0 3.000 2.950 3.000 2.825 3.575 16,672,000 53,941,650 3.2355 0.442 0.435 0.442 0.416 0.527 113,157,363 0.4767 4.35%
1998-02-03 0 2.875 2.875 2.900 2.600 3.075 14,706,000 42,403,600 2.8834 0.424 0.424 0.427 0.383 0.453 99,813,591 0.4248 11.65%
1998-02-02 0 2.575 2.575 2.600 2.300 2.650 5,952,000 14,897,350 2.5029 0.379 0.379 0.383 0.339 0.390 40,397,830 0.3688 13.19%
1998-01-27 0 2.275 2.250 2.275 2.100 2.300 968,000 2,135,850 2.2065 0.335 0.332 0.335 0.309 0.339 6,570,077 0.3251 8.33%
1998-01-26 0 2.100 2.100 2.125 2.100 2.200 1,148,000 2,428,600 2.1155 0.309 0.309 0.313 0.309 0.324 7,791,786 0.3117 0.00%
1998-01-23 0 2.100 2.100 2.150 2.000 2.150 2,904,000 6,061,000 2.0871 0.309 0.309 0.317 0.295 0.317 19,710,232 0.3075 -1.18%
1998-01-22 0 2.125 2.100 2.125 2.025 2.225 3,590,000 7,672,900 2.1373 0.313 0.309 0.313 0.298 0.328 24,366,299 0.3149 -8.60%
1998-01-21 0 2.325 2.325 2.350 2.300 2.600 2,904,000 6,984,250 2.4050 0.343 0.343 0.346 0.339 0.383 19,710,232 0.3543 -7.00%
1998-01-20 0 2.500 2.475 2.500 2.450 2.675 4,511,000 11,549,650 2.5603 0.368 0.365 0.368 0.361 0.394 30,617,374 0.3772 -6.54%
1998-01-19 0 2.675 2.675 2.700 2.500 2.800 5,069,000 13,486,350 2.6606 0.394 0.394 0.398 0.368 0.413 34,404,671 0.3920 4.90%
1998-01-16 0 2.550 2.550 2.575 2.500 2.800 1,642,000 4,242,100 2.5835 0.376 0.376 0.379 0.368 0.413 11,144,697 0.3806 -5.56%
1998-01-15 0 2.700 2.650 2.725 2.575 2.775 4,554,000 12,130,900 2.6638 0.398 0.390 0.401 0.379 0.409 30,909,227 0.3925 -2.70%
1998-01-14 0 2.775 2.750 2.775 2.700 2.825 4,566,000 12,586,500 2.7566 0.409 0.405 0.409 0.398 0.416 30,990,674 0.4061 4.72%
1998-01-13 0 2.650 2.650 2.675 2.600 3.000 7,592,000 20,242,050 2.6662 0.390 0.390 0.394 0.383 0.442 51,528,953 0.3928 -3.64%
1998-01-12 0 2.750 2.800 2.850 2.400 3.200 10,878,000 29,232,300 2.6873 0.405 0.413 0.420 0.354 0.471 73,831,922 0.3959 -19.12%
1998-01-09 0 3.400 3.350 3.400 3.000 3.475 4,668,000 15,382,300 3.2953 0.501 0.494 0.501 0.442 0.512 31,682,976 0.4855 0.74%
1998-01-08 0 3.375 3.325 3.400 3.250 3.675 4,690,000 16,025,900 3.4170 0.497 0.490 0.501 0.479 0.541 31,832,296 0.5034 -6.90%
1998-01-07 0 3.625 3.625 3.650 3.625 3.975 4,534,000 17,025,550 3.7551 0.534 0.534 0.538 0.534 0.586 30,773,482 0.5533 -9.94%
1998-01-06 0 4.025 4.000 4.025 3.950 4.100 2,176,000 8,764,300 4.0277 0.593 0.589 0.593 0.582 0.604 14,769,099 0.5934 -2.42%
1998-01-05 0 4.125 4.100 4.125 4.075 4.200 1,168,000 4,815,650 4.1230 0.608 0.604 0.608 0.600 0.619 7,927,531 0.6075 -2.37%
1998-01-02 0 4.225 4.200 4.225 4.100 4.350 958,000 4,023,850 4.2003 0.622 0.619 0.622 0.604 0.641 6,502,205 0.6188 0.60%
1997-12-31 0 4.200 4.200 4.250 4.175 4.450 1,644,000 7,067,550 4.2990 0.619 0.619 0.626 0.615 0.656 11,158,272 0.6334 -2.33%
1997-12-30 0 4.300 4.275 4.300 4.050 4.300 1,863,000 7,747,800 4.1588 0.634 0.630 0.634 0.597 0.634 12,644,684 0.6127 4.88%
1997-12-29 0 4.100 4.075 4.100 4.000 4.200 1,174,000 4,786,750 4.0773 0.604 0.600 0.604 0.589 0.619 7,968,255 0.6007 0.00%
1997-12-24 0 4.100 4.075 4.100 4.050 4.100 788,000 3,205,400 4.0678 0.604 0.600 0.604 0.597 0.604 5,348,369 0.5993 0.61%
1997-12-23 0 4.075 4.075 4.100 4.000 4.175 1,774,000 7,228,550 4.0747 0.600 0.600 0.604 0.589 0.615 12,040,617 0.6003 0.62%
1997-12-22 0 4.050 4.050 4.075 4.000 4.200 2,150,000 8,798,450 4.0923 0.597 0.597 0.600 0.589 0.619 14,592,630 0.6029 -5.81%
1997-12-19 0 4.300 4.275 4.325 4.275 4.350 2,222,000 9,562,300 4.3035 0.634 0.630 0.637 0.630 0.641 15,081,314 0.6340 -2.82%
1997-12-18 0 4.425 4.400 4.475 4.400 4.525 1,916,000 8,530,050 4.4520 0.652 0.648 0.659 0.648 0.667 13,004,409 0.6559 -1.67%
1997-12-17 0 4.500 4.475 4.500 4.425 4.650 2,254,000 10,176,050 4.5147 0.663 0.659 0.663 0.652 0.685 15,298,506 0.6652 0.00%
1997-12-16 0 4.500 4.475 4.500 4.500 4.700 3,170,000 14,447,750 4.5576 0.663 0.659 0.663 0.663 0.692 21,515,645 0.6715 -3.74%
1997-12-15 0 4.675 4.675 4.700 4.650 4.875 1,870,000 8,847,050 4.7310 0.689 0.689 0.692 0.685 0.718 12,692,195 0.6970 -2.09%
1997-12-12 0 4.775 4.725 4.750 4.400 4.775 3,218,000 14,976,800 4.6541 0.704 0.696 0.700 0.648 0.704 21,841,434 0.6857 3.80%
1997-12-11 0 4.600 4.600 4.625 4.350 4.650 4,280,000 19,414,700 4.5361 0.678 0.678 0.681 0.641 0.685 29,049,515 0.6683 -2.13%
1997-12-10 0 4.700 4.675 4.725 4.700 4.975 4,224,000 20,344,500 4.8164 0.692 0.689 0.696 0.692 0.733 28,669,428 0.7096 -6.00%
1997-12-09 0 5.000 5.000 5.050 4.950 5.050 4,998,000 24,935,550 4.9891 0.737 0.737 0.744 0.729 0.744 33,922,775 0.7351 -0.99%
1997-12-08 0 5.050 5.050 5.100 5.000 5.300 12,221,503 63,136,690 5.1660 0.744 0.744 0.751 0.737 0.781 82,950,639 0.7611 0.00%
1997-12-05 0 5.050 5.050 5.100 4.925 5.100 15,430,000 77,369,800 5.0142 0.744 0.744 0.751 0.726 0.751 104,727,574 0.7388 3.59%
1997-12-04 0 4.875 4.875 4.900 4.650 4.975 13,970,000 67,613,100 4.8399 0.718 0.718 0.722 0.685 0.733 94,818,160 0.7131 5.98%
1997-12-03 0 4.600 4.575 4.600 4.350 4.875 15,173,051 71,238,188 4.6950 0.678 0.674 0.678 0.641 0.718 102,983,592 0.6917 2.79%
1997-12-02 0 4.475 4.450 4.475 3.850 4.500 10,898,000 44,909,100 4.1209 0.659 0.656 0.659 0.567 0.663 73,967,667 0.6071 14.01%
1997-12-01 0 3.925 3.925 3.950 3.900 4.225 3,408,000 13,658,450 4.0078 0.578 0.578 0.582 0.575 0.622 23,131,016 0.5905 -5.42%
1997-11-28 0 4.150 4.125 4.150 4.100 4.250 2,036,000 8,461,750 4.1561 0.611 0.608 0.611 0.604 0.626 13,818,881 0.6123 -2.92%
1997-11-27 0 4.275 4.250 4.275 4.200 4.400 3,337,000 14,214,950 4.2598 0.630 0.626 0.630 0.619 0.648 22,649,120 0.6276 -2.84%
1997-11-26 0 4.400 4.375 4.400 4.375 4.600 2,246,000 9,982,250 4.4445 0.648 0.645 0.648 0.645 0.678 15,244,208 0.6548 -1.12%
1997-11-25 0 4.450 4.450 4.475 4.400 4.525 2,479,000 11,091,450 4.4742 0.656 0.656 0.659 0.648 0.667 16,825,642 0.6592 -1.66%
1997-11-24 0 4.525 4.550 4.575 4.500 4.650 2,913,000 13,340,850 4.5798 0.667 0.670 0.674 0.663 0.685 19,771,317 0.6748 -1.09%
1997-11-21 0 4.575 4.575 4.600 4.550 4.700 4,592,000 21,105,950 4.5962 0.674 0.674 0.678 0.670 0.692 31,167,143 0.6772 0.55%
1997-11-20 0 4.550 4.525 4.550 4.525 4.700 2,723,000 12,487,750 4.5860 0.670 0.667 0.670 0.667 0.692 18,481,736 0.6757 -2.67%
1997-11-19 0 4.675 4.650 4.675 4.550 4.725 3,226,000 14,858,600 4.6059 0.689 0.685 0.689 0.670 0.696 21,895,733 0.6786 0.00%
1997-11-18 0 4.675 4.650 4.700 4.650 4.900 3,800,000 18,209,050 4.7919 0.689 0.685 0.692 0.685 0.722 25,791,625 0.7060 -4.10%
1997-11-17 0 4.875 4.850 4.875 4.850 5.000 4,262,000 20,906,900 4.9054 0.718 0.715 0.718 0.715 0.737 28,927,344 0.7227 2.63%
1997-11-14 0 4.750 4.750 4.775 4.700 4.950 9,138,000 44,361,300 4.8546 0.700 0.700 0.704 0.692 0.729 62,022,072 0.7153 1.06%
1997-11-13 0 4.700 4.675 4.700 4.475 4.975 12,164,000 57,263,400 4.7076 0.692 0.689 0.692 0.659 0.733 82,560,351 0.6936 -0.53%
1997-11-12 0 4.725 4.700 4.725 4.650 5.250 5,166,000 24,864,150 4.8130 0.696 0.692 0.696 0.685 0.774 35,063,036 0.7091 -8.25%
1997-11-11 0 5.150 5.100 5.150 5.000 5.350 7,821,600 40,163,800 5.1350 0.759 0.751 0.759 0.737 0.788 53,087,310 0.7566 -1.90%
1997-11-10 0 5.250 5.200 5.250 5.150 5.450 7,303,406 38,702,671 5.2993 0.774 0.766 0.774 0.759 0.803 49,570,187 0.7808 -6.25%
1997-11-07 0 5.600 5.500 5.550 5.300 6.000 14,474,000 79,355,500 5.4826 0.825 0.810 0.818 0.781 0.884 98,238,944 0.8078 -4.27%
1997-11-06 0 5.850 5.800 5.850 5.750 6.300 7,396,000 43,926,700 5.9393 0.862 0.855 0.862 0.847 0.928 50,198,648 0.8751 -3.31%
1997-11-05 0 6.050 6.050 6.100 5.800 6.250 8,354,000 50,872,400 6.0896 0.891 0.891 0.899 0.855 0.921 56,700,852 0.8972 -1.63%
1997-11-04 0 6.150 6.100 6.150 6.050 7.000 20,838,000 135,911,700 6.5223 0.906 0.899 0.906 0.891 1.031 141,433,129 0.9610 -3.91%
1997-11-03 0 6.400 6.400 6.450 6.200 6.600 24,794,000 158,494,900 6.3925 0.943 0.943 0.950 0.913 0.972 168,283,569 0.9418 8.47%
1997-10-31 0 5.900 5.850 5.950 5.400 6.200 19,367,000 113,799,000 5.8759 0.869 0.862 0.877 0.796 0.913 131,449,055 0.8657 4.42%
1997-10-30 0 5.650 5.600 5.650 5.450 5.900 10,268,000 57,818,800 5.6310 0.832 0.825 0.832 0.803 0.869 69,691,687 0.8296 0.00%
1997-10-29 0 5.650 5.600 5.700 5.500 6.400 19,994,000 115,027,400 5.7531 0.832 0.825 0.840 0.810 0.943 135,704,674 0.8476 13.00%
1997-10-28 0 5.000 4.975 5.000 4.300 5.400 19,908,000 100,180,700 5.0322 0.737 0.733 0.737 0.634 0.796 135,120,968 0.7414 -13.79%
1997-10-27 0 5.800 5.850 5.900 5.750 6.350 17,582,752 105,831,562 6.0191 0.855 0.862 0.869 0.847 0.936 119,338,883 0.8868 -4.13%
1997-10-24 0 6.050 6.050 6.100 4.800 6.400 29,210,000 172,828,200 5.9167 0.891 0.891 0.899 0.707 0.943 198,256,153 0.8717 10.00%
1997-10-23 0 5.500 5.550 5.600 4.300 6.200 29,055,607 154,208,714 5.3074 0.810 0.818 0.825 0.634 0.913 197,208,246 0.7820 -9.84%
1997-10-22 0 6.100 5.950 6.000 6.000 6.950 23,678,703 154,109,759 6.5084 0.899 0.877 0.884 0.884 1.024 160,713,747 0.9589 -8.96%
1997-10-21 0 6.700 6.700 6.750 6.600 7.700 23,164,019 163,239,133 7.0471 0.987 0.987 0.995 0.972 1.134 157,220,448 1.0383 -7.59%
1997-10-20 0 7.250 7.200 7.250 7.200 8.250 25,094,000 196,413,500 7.8271 1.068 1.061 1.068 1.061 1.216 170,319,750 1.1532 -9.94%
1997-10-17 0 8.050 8.050 8.100 6.700 8.400 31,452,600 242,294,100 7.7035 1.186 1.186 1.193 0.987 1.238 213,477,284 1.1350 14.18%
1997-10-16 0 7.050 7.050 7.100 5.800 7.200 18,498,000 122,350,400 6.6143 1.039 1.039 1.046 0.855 1.061 125,550,918 0.9745 13.71%
1997-10-15 0 6.200 6.150 6.200 5.650 7.050 20,156,000 126,131,400 6.2578 0.913 0.906 0.913 0.832 1.039 136,804,211 0.9220 -12.06%
1997-10-14 0 7.050 7.050 7.100 7.000 7.850 11,248,000 85,486,200 7.6001 1.039 1.039 1.046 1.031 1.157 76,343,211 1.1198 -5.37%
1997-10-13 0 7.450 7.450 7.500 7.200 8.500 8,838,000 68,066,800 7.7016 1.098 1.098 1.105 1.061 1.252 59,985,891 1.1347 -9.15%
1997-10-09 0 8.200 8.200 8.250 7.850 8.900 16,533,005 134,787,241 8.1526 1.208 1.208 1.216 1.157 1.311 112,213,967 1.2012 -9.89%
1997-10-08 0 9.100 9.050 9.100 9.000 9.650 8,466,000 78,565,000 9.2801 1.341 1.333 1.341 1.326 1.422 57,461,027 1.3673 -4.71%
1997-10-07 0 9.550 9.500 9.550 9.500 9.950 7,377,200 71,544,120 9.6980 1.407 1.400 1.407 1.400 1.466 50,071,047 1.4289 -3.54%
1997-10-06 0 9.900 9.850 9.900 9.800 10.45 7,308,000 73,632,500 10.076 1.459 1.451 1.459 1.444 1.540 49,601,368 1.4845 -3.41%
1997-10-03 0 10.25 10.20 10.25 10.00 10.60 4,616,200 47,310,160 10.249 1.510 1.503 1.510 1.473 1.562 31,331,395 1.5100 0.00%
1997-09-30 0 10.25 10.20 10.30 10.00 10.25 6,731,716 68,269,908 10.142 1.510 1.503 1.518 1.473 1.510 45,689,973 1.4942 0.00%
1997-09-29 0 10.25 10.20 10.30 10.15 10.90 6,936,350 72,828,930 10.500 1.510 1.503 1.518 1.495 1.606 47,078,879 1.5470 -2.38%
1997-09-26 0 10.50 10.50 10.55 10.40 11.00 14,498,000 155,032,300 10.693 1.547 1.547 1.554 1.532 1.621 98,401,839 1.5755 -3.67%
1997-09-25 0 10.90 10.90 10.95 9.700 10.95 18,870,000 194,797,900 10.323 1.606 1.606 1.613 1.429 1.613 128,075,782 1.5210 11.34%
1997-09-24 0 9.850 9.800 9.850 9.400 10.40 13,486,000 135,259,700 10.030 1.442 1.435 1.442 1.377 1.523 92,094,101 1.4687 -1.01%
1997-09-23 0 9.950 9.950 10.00 9.800 10.80 21,692,000 223,894,700 10.322 1.457 1.457 1.464 1.435 1.582 148,131,784 1.5115 -6.57%
1997-09-22 0 10.65 10.65 10.70 10.65 11.60 23,525,700 262,062,820 11.139 1.560 1.560 1.567 1.560 1.699 160,653,877 1.6312 -6.99%
1997-09-19 0 11.45 11.40 11.45 11.30 12.35 214,560,000 2,402,042,400 11.195 1.677 1.669 1.677 1.655 1.808 1,465,201,709 1.6394 -1.29%
1997-09-18 0 11.60 11.60 11.65 11.35 11.95 8,206,459 94,386,341 11.501 1.699 1.699 1.706 1.662 1.750 56,040,817 1.6842 -1.69%
1997-09-16 0 11.80 11.80 11.85 11.55 12.05 10,432,150 122,599,410 11.752 1.728 1.728 1.735 1.691 1.765 71,239,765 1.7209 -2.07%
1997-09-15 0 12.05 12.00 12.05 12.00 12.70 11,987,874 147,108,788 12.271 1.765 1.757 1.765 1.757 1.860 81,863,597 1.7970 -1.23%
1997-09-12 0 12.20 12.15 12.20 12.00 12.75 14,496,000 178,413,900 12.308 1.787 1.779 1.787 1.757 1.867 98,991,256 1.8023 -1.21%
1997-09-11 0 12.35 12.30 12.35 12.00 12.65 20,531,200 254,671,240 12.404 1.808 1.801 1.808 1.757 1.852 140,204,835 1.8164 -1.59%
1997-09-10 0 12.55 12.50 12.55 12.20 13.30 46,788,000 595,204,600 12.721 1.838 1.830 1.838 1.787 1.948 319,509,030 1.8629 5.02%
1997-09-09 0 11.95 11.90 11.95 11.30 12.20 17,544,000 206,646,700 11.779 1.750 1.743 1.750 1.655 1.787 119,805,643 1.7248 5.75%
1997-09-08 0 11.30 11.35 11.40 10.95 11.55 8,858,000 99,389,500 11.220 1.655 1.662 1.669 1.603 1.691 60,490,104 1.6431 3.20%
1997-09-05 0 10.95 10.95 11.00 10.20 11.45 12,328,386 134,732,721 10.929 1.603 1.603 1.611 1.494 1.677 84,188,909 1.6004 -2.67%
1997-09-04 0 11.25 11.20 11.25 11.10 12.30 20,012,000 232,509,200 11.618 1.647 1.640 1.647 1.625 1.801 136,659,287 1.7014 -8.54%
1997-09-03 0 12.30 12.20 12.30 11.80 13.20 34,194,251 423,677,962 12.390 1.801 1.787 1.801 1.728 1.933 233,507,993 1.8144 9.82%
1997-09-02 0 11.20 11.15 11.20 8.800 14.10 56,768,461 633,549,283 11.160 1.640 1.633 1.640 1.289 2.065 387,664,271 1.6343 -11.81%
1997-09-01 0 12.70 12.80 12.90 12.50 15.25 75,933,731 1,099,415,941 14.479 1.860 1.874 1.889 1.830 2.233 518,541,352 2.1202 -4.87%
1997-08-29 0 13.35 13.35 13.40 11.60 14.25 61,617,986 807,292,092 13.102 1.955 1.955 1.962 1.699 2.087 420,781,033 1.9186 6.80%
1997-08-28 0 12.50 12.45 12.50 11.70 13.00 55,750,601 690,509,612 12.386 1.830 1.823 1.830 1.713 1.904 380,713,441 1.8137 8.70%
1997-08-27 0 11.50 11.45 11.50 11.30 12.00 10,326,137 119,025,407 11.527 1.684 1.677 1.684 1.655 1.757 70,515,816 1.6879 -2.13%
1997-08-26 0 11.75 11.75 11.80 11.20 12.50 17,342,884 203,682,289 11.744 1.721 1.721 1.728 1.640 1.830 118,432,249 1.7198 -1.26%
1997-08-25 0 11.90 11.90 11.95 11.65 12.60 25,283,816 304,345,827 12.037 1.743 1.743 1.750 1.706 1.845 172,659,817 1.7627 2.59%
1997-08-22 0 11.60 11.60 11.65 10.60 11.80 31,364,400 356,495,300 11.366 1.699 1.699 1.706 1.552 1.728 214,183,317 1.6644 4.04%
1997-08-21 0 11.15 11.05 11.10 10.50 13.80 74,309,400 916,001,360 12.327 1.633 1.618 1.625 1.538 2.021 507,449,011 1.8051 -5.91%
1997-08-20 0 11.85 11.90 11.95 9.300 11.90 124,428,360 1,335,553,004 10.734 1.735 1.743 1.750 1.362 1.743 849,704,725 1.5718 33.15%
1997-08-19 0 8.900 8.900 8.950 8.150 9.000 40,219,747 349,451,917 8.6886 1.303 1.303 1.311 1.193 1.318 274,655,304 1.2723 1.14%
1997-08-15 0 8.800 8.700 8.750 8.500 9.200 58,877,439 526,905,864 8.9492 1.289 1.274 1.281 1.245 1.347 402,066,202 1.3105 4.76%
1997-08-14 0 8.400 8.400 8.450 8.200 8.550 25,022,476 210,226,251 8.4015 1.230 1.230 1.237 1.201 1.252 170,875,161 1.2303 3.07%
1997-08-13 0 8.150 8.100 8.150 7.800 8.500 17,167,000 139,520,550 8.1273 1.193 1.186 1.193 1.142 1.245 117,231,160 1.1901 4.49%
1997-08-12 0 7.800 7.800 7.850 7.800 8.000 9,052,000 71,525,600 7.9016 1.142 1.142 1.150 1.142 1.171 61,814,904 1.1571 0.00%
1997-08-11 0 7.800 7.800 7.850 7.600 7.900 6,983,920 54,126,492 7.7502 1.142 1.142 1.150 1.113 1.157 47,692,261 1.1349 0.65%
1997-08-08 0 7.750 7.750 7.800 7.550 7.900 6,500,400 50,065,500 7.7019 1.135 1.135 1.142 1.106 1.157 44,390,367 1.1278 0.65%
1997-08-07 0 7.700 7.800 7.850 7.700 8.300 12,163,400 97,247,940 7.9951 1.128 1.142 1.150 1.128 1.215 83,062,241 1.1708 -5.52%
1997-08-06 0 8.150 8.100 8.150 7.950 8.300 16,336,000 132,377,400 8.1034 1.193 1.186 1.193 1.164 1.215 111,556,372 1.1866 2.52%
1997-08-05 0 7.950 7.950 8.000 7.800 8.100 10,286,000 81,551,000 7.9283 1.164 1.164 1.171 1.142 1.186 70,241,726 1.1610 1.27%
1997-08-04 0 7.850 7.800 7.850 7.750 8.100 16,658,350 132,053,395 7.9272 1.150 1.142 1.150 1.135 1.186 113,757,657 1.1608 -0.63%
1997-08-01 0 7.900 7.900 7.950 7.700 8.150 49,486,212 394,417,295 7.9702 1.157 1.157 1.164 1.128 1.193 337,934,761 1.1671 4.64%
1997-07-31 0 7.550 7.500 7.550 7.000 7.650 29,467,406 215,481,911 7.3126 1.106 1.098 1.106 1.025 1.120 201,228,997 1.0708 7.86%
1997-07-30 0 7.000 6.950 7.000 6.900 7.200 10,659,900 74,898,430 7.0262 1.025 1.018 1.025 1.010 1.054 72,795,040 1.0289 0.00%
1997-07-29 0 7.000 6.950 7.000 6.700 7.150 9,254,000 64,319,600 6.9505 1.025 1.018 1.025 0.981 1.047 63,194,335 1.0178 4.48%
1997-07-28 0 6.700 6.700 6.750 6.700 6.950 3,988,000 27,085,300 6.7917 0.981 0.981 0.988 0.981 1.018 27,233,522 0.9946 -1.47%
1997-07-25 0 6.800 6.750 6.800 6.700 6.950 4,063,400 27,662,340 6.8077 0.996 0.988 0.996 0.981 1.018 27,748,418 0.9969 -1.45%
1997-07-24 0 6.900 6.850 6.900 6.800 7.050 8,785,564 59,678,666 6.7928 1.010 1.003 1.010 0.996 1.032 59,995,448 0.9947 0.00%
1997-07-23 0 6.900 6.850 6.900 6.850 7.150 16,494,961 115,471,577 7.0004 1.010 1.003 1.010 1.003 1.047 112,641,895 1.0251 -2.13%
1997-07-22 0 7.050 6.950 7.050 6.850 7.300 7,863,200 55,843,720 7.1019 1.032 1.018 1.032 1.003 1.069 53,696,747 1.0400 0.00%
1997-07-21 0 7.050 7.000 7.050 6.700 7.300 13,050,505 91,298,534 6.9958 1.032 1.025 1.032 0.981 1.069 89,120,163 1.0244 4.44%
1997-07-18 0 6.750 6.700 6.750 6.600 6.900 4,742,000 32,102,700 6.7699 0.988 0.981 0.988 0.966 1.010 32,382,487 0.9914 0.75%
1997-07-17 0 6.700 6.700 6.750 6.650 7.050 6,855,030 46,919,788 6.8446 0.981 0.981 0.988 0.974 1.032 46,812,088 1.0023 -0.74%
1997-07-16 0 6.750 6.700 6.800 6.700 7.000 6,546,395 44,455,472 6.7908 0.988 0.981 0.996 0.981 1.025 44,704,461 0.9944 -2.17%
1997-07-15 0 6.900 6.900 6.950 6.900 7.100 4,488,326 31,235,917 6.9594 1.010 1.010 1.018 1.010 1.040 30,650,181 1.0191 -1.43%
1997-07-14 0 7.000 6.950 7.000 6.950 7.300 11,351,461 80,990,785 7.1348 1.025 1.018 1.025 1.018 1.069 77,517,618 1.0448 0.72%
1997-07-11 0 6.950 6.950 7.000 6.800 7.100 12,072,000 83,905,200 6.9504 1.018 1.018 1.025 0.996 1.040 82,438,083 1.0178 2.21%
1997-07-10 0 6.800 6.750 6.800 6.350 6.850 9,464,400 62,786,680 6.6340 0.996 0.988 0.996 0.930 1.003 64,631,129 0.9715 2.26%
1997-07-09 0 6.650 6.650 6.700 6.650 7.300 13,330,052 92,396,148 6.9314 0.974 0.974 0.981 0.974 1.069 91,029,153 1.0150 -5.00%
1997-07-08 0 7.000 7.000 7.050 6.900 7.500 15,860,000 113,718,700 7.1702 1.025 1.025 1.032 1.010 1.098 108,305,831 1.0500 -2.78%
1997-07-07 0 7.200 7.200 7.250 6.400 7.600 23,007,189 165,648,954 7.1999 1.054 1.054 1.062 0.937 1.113 157,113,034 1.0543 5.11%
1997-07-04 0 6.850 6.700 6.800 6.800 7.400 12,625,978 87,716,648 6.9473 1.003 0.981 0.996 0.996 1.084 86,221,125 1.0173 -4.20%
1997-07-03 0 7.150 7.150 7.200 7.150 7.750 11,983,490 89,660,105 7.4820 1.047 1.047 1.054 1.047 1.135 81,833,660 1.0956 -4.67%
1997-06-27 0 7.500 7.450 7.500 7.450 7.950 19,212,614 145,580,379 7.5773 1.098 1.091 1.098 1.091 1.164 131,200,386 1.1096 -3.85%
1997-06-26 0 7.800 7.800 7.850 7.550 8.200 18,484,580 146,623,134 7.9322 1.142 1.142 1.150 1.106 1.201 126,228,739 1.1616 -0.64%
1997-06-25 0 7.850 7.800 7.850 7.750 8.500 33,299,628 266,616,298 8.0066 1.150 1.142 1.150 1.135 1.245 227,398,732 1.1725 -4.27%
1997-06-24 0 8.200 8.200 8.250 8.100 8.700 35,828,034 300,997,711 8.4012 1.201 1.201 1.208 1.186 1.274 244,664,880 1.2302 -5.20%
1997-06-23 0 8.650 8.600 8.650 7.650 9.900 112,850,661 968,064,414 8.5783 1.267 1.259 1.267 1.120 1.450 770,642,158 1.2562 27.21%
1997-06-20 1 6.800 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-19 1 6.800 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-18 1 6.800 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-17 1 6.800 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-16 1 6.800 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-13 1 6.800 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-12 1 6.900 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-11 1 6.900 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-10 1 6.900 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1997-06-06 1 6.900 6.900 6.950 6.700 7.550 53,409,912 378,345,359 7.0838 0.996 0.996 1.003 0.967 1.090 370,092,851 1.0223 2.22%
1997-06-05 0 6.750 6.750 6.800 5.300 6.800 61,834,736 379,590,474 6.1388 0.974 0.974 0.981 0.765 0.981 428,470,913 0.8859 28.57%
1997-06-04 0 5.250 5.250 5.300 5.250 5.400 9,320,000 49,492,100 5.3103 0.758 0.758 0.765 0.758 0.779 64,580,997 0.7664 0.00%
1997-06-03 0 5.250 5.200 5.250 5.150 5.300 9,490,200 49,627,400 5.2293 0.758 0.750 0.758 0.743 0.765 65,760,363 0.7547 0.00%
1997-06-02 0 5.250 5.250 5.300 5.200 5.500 12,118,955 64,682,221 5.3373 0.758 0.758 0.765 0.750 0.794 83,975,772 0.7702 -2.78%
1997-05-30 0 5.400 5.400 5.450 5.100 5.450 23,788,912 127,182,262 5.3463 0.779 0.779 0.787 0.736 0.787 164,840,307 0.7715 5.88%
1997-05-29 0 5.100 5.100 5.150 4.700 5.350 22,762,923 115,016,433 5.0528 0.736 0.736 0.743 0.678 0.772 157,730,930 0.7292 -4.67%
1997-05-28 0 5.350 5.300 5.350 5.300 5.650 12,217,099 66,383,915 5.4337 0.772 0.765 0.772 0.765 0.815 84,655,841 0.7842 -4.46%
1997-05-27 0 5.600 5.600 5.650 5.400 5.850 22,434,353 126,151,639 5.6231 0.808 0.808 0.815 0.779 0.844 155,454,172 0.8115 0.90%
1997-05-26 0 5.550 5.550 5.600 4.975 5.600 37,748,900 204,062,545 5.4058 0.801 0.801 0.808 0.718 0.808 261,573,133 0.7801 13.85%
1997-05-23 0 4.875 4.875 4.900 4.875 5.050 7,367,559 36,399,283 4.9405 0.704 0.704 0.707 0.704 0.729 51,051,964 0.7130 -1.02%
1997-05-22 0 4.925 4.900 4.925 4.900 5.000 4,192,554 20,733,359 4.9453 0.711 0.707 0.711 0.707 0.722 29,051,429 0.7137 -1.50%
1997-05-21 0 5.000 4.975 5.000 4.900 5.150 7,532,448 37,561,029 4.9866 0.722 0.718 0.722 0.707 0.743 52,194,528 0.7196 -0.99%
1997-05-20 0 5.050 5.000 5.050 4.950 5.150 9,354,800 47,000,270 5.0242 0.729 0.722 0.729 0.714 0.743 64,822,136 0.7251 2.54%
1997-05-19 0 4.925 4.900 4.925 4.775 4.950 10,447,912 51,230,858 4.9035 0.711 0.707 0.711 0.689 0.714 72,396,628 0.7076 3.14%
1997-05-16 0 4.775 4.775 4.800 4.700 4.950 14,339,200 69,007,440 4.8125 0.689 0.689 0.693 0.678 0.714 99,360,497 0.6945 1.06%
1997-05-15 0 4.725 4.700 4.725 4.575 4.975 13,005,725 62,690,141 4.8202 0.682 0.678 0.682 0.660 0.718 90,120,460 0.6956 -3.57%
1997-05-14 0 4.900 4.875 4.900 4.750 5.100 20,672,673 101,404,215 4.9052 0.707 0.704 0.707 0.685 0.736 143,246,978 0.7079 3.70%
1997-05-13 0 4.725 4.700 4.725 4.700 5.350 33,917,874 171,459,804 5.0551 0.682 0.678 0.682 0.678 0.772 235,026,837 0.7295 -7.35%
1997-05-12 0 5.100 5.100 5.150 4.750 5.250 51,359,489 259,925,711 5.0609 0.736 0.736 0.743 0.685 0.758 355,884,873 0.7304 9.68%
1997-05-09 0 4.650 4.700 4.725 4.350 4.700 55,064,690 250,188,556 4.5435 0.671 0.678 0.682 0.628 0.678 381,559,291 0.6557 8.77%
1997-05-08 0 4.275 4.275 4.300 3.675 4.550 83,933,204 353,125,546 4.2072 0.617 0.617 0.621 0.530 0.657 581,597,640 0.6072 16.33%
1997-05-07 0 3.675 3.675 3.700 3.250 3.725 19,469,800 67,224,540 3.4528 0.530 0.530 0.534 0.469 0.538 134,911,920 0.4983 11.36%
1997-05-06 0 3.300 3.300 3.325 3.250 3.375 15,092,762 49,952,212 3.3097 0.476 0.476 0.480 0.469 0.487 104,582,148 0.4776 0.76%
1997-05-05 0 3.275 3.275 3.300 3.250 3.425 18,917,400 62,834,500 3.3215 0.473 0.473 0.476 0.469 0.494 131,084,180 0.4793 -1.50%
1997-05-02 0 3.325 3.300 3.325 3.200 3.425 36,023,353 118,996,549 3.3033 0.480 0.476 0.480 0.462 0.494 249,616,315 0.4767 1.53%
1997-05-01 0 3.275 3.275 3.300 3.000 3.350 50,762,707 161,123,162 3.1740 0.473 0.473 0.476 0.433 0.483 351,749,596 0.4581 10.08%
1997-04-30 0 2.975 2.975 3.000 2.900 3.025 31,370,178 93,057,148 2.9664 0.429 0.429 0.433 0.419 0.437 217,373,109 0.4281 4.39%
1997-04-29 0 2.850 2.850 2.875 2.625 2.875 39,772,680 110,652,786 2.7821 0.411 0.411 0.415 0.379 0.415 275,596,495 0.4015 9.62%
1997-04-28 0 2.600 2.575 2.600 2.525 2.600 7,782,000 20,011,950 2.5716 0.375 0.372 0.375 0.364 0.375 53,923,747 0.3711 2.97%
1997-04-25 0 2.525 2.500 2.550 2.425 2.525 2,562,000 6,349,200 2.4782 0.364 0.361 0.368 0.350 0.364 17,752,845 0.3576 3.06%
1997-04-24 0 2.450 2.425 2.475 2.400 2.475 1,142,000 2,797,350 2.4495 0.354 0.350 0.357 0.346 0.357 7,913,251 0.3535 1.03%
1997-04-23 0 2.425 2.425 2.450 2.400 2.475 1,960,000 4,757,050 2.4271 0.350 0.350 0.354 0.346 0.357 13,581,411 0.3503 1.04%
1997-04-22 0 2.400 2.400 2.450 2.400 2.450 913,272 2,195,962 2.4045 0.346 0.346 0.354 0.346 0.354 6,328,328 0.3470 -2.04%
1997-04-21 0 2.450 2.450 2.475 2.450 2.500 812,000 2,001,300 2.4647 0.354 0.354 0.357 0.354 0.361 5,626,585 0.3557 -2.00%
1997-04-18 0 2.500 2.450 2.500 2.300 2.500 840,000 2,027,400 2.4136 0.361 0.354 0.361 0.332 0.361 5,820,605 0.3483 7.53%
1997-04-17 0 2.325 2.300 2.325 2.275 2.325 300,000 692,750 2.3092 0.336 0.332 0.336 0.328 0.336 2,078,787 0.3332 1.09%
1997-04-16 0 2.300 2.275 2.300 2.275 2.300 933,760 2,145,328 2.2975 0.332 0.328 0.332 0.328 0.332 6,470,295 0.3316 1.10%
1997-04-15 0 2.275 2.275 2.300 2.250 2.275 280,000 636,500 2.2732 0.328 0.328 0.332 0.325 0.328 1,940,202 0.3281 0.00%
1997-04-14 0 2.275 2.250 2.300 2.200 2.275 264,000 598,500 2.2670 0.328 0.325 0.332 0.317 0.328 1,829,333 0.3272 -1.09%
1997-04-11 0 2.300 2.300 2.325 2.300 2.350 418,000 964,450 2.3073 0.332 0.332 0.336 0.332 0.339 2,896,444 0.3330 0.00%
1997-04-10 0 2.300 2.300 2.325 2.275 2.300 128,000 293,100 2.2898 0.332 0.332 0.336 0.328 0.332 886,949 0.3305 -1.08%
1997-04-09 0 2.325 2.300 2.350 2.300 2.325 420,000 968,100 2.3050 0.336 0.332 0.339 0.332 0.336 2,910,302 0.3326 1.09%
1997-04-08 0 2.300 2.300 2.325 2.275 2.300 188,000 432,150 2.2987 0.332 0.332 0.336 0.328 0.332 1,302,707 0.3317 0.00%
1997-04-07 0 2.300 2.275 2.300 2.300 2.300 80,000 184,000 2.3000 0.332 0.328 0.332 0.332 0.332 554,343 0.3319 2.22%
1997-04-04 0 2.250 2.250 2.275 2.250 2.275 252,000 570,500 2.2639 0.325 0.325 0.328 0.325 0.328 1,746,181 0.3267 1.12%
1997-04-03 0 2.225 2.225 2.250 2.200 2.250 322,000 722,800 2.2447 0.321 0.321 0.325 0.317 0.325 2,231,232 0.3239 -1.11%
1997-04-02 0 2.250 2.225 2.250 2.175 2.250 634,000 1,415,700 2.2330 0.325 0.321 0.325 0.314 0.325 4,393,171 0.3223 1.12%
1997-04-01 0 2.225 2.225 2.250 2.200 2.250 773,000 1,718,250 2.2228 0.321 0.321 0.325 0.317 0.325 5,356,342 0.3208 -3.26%
1997-03-27 0 2.300 2.275 2.300 2.275 2.300 948,000 2,179,300 2.2988 0.332 0.328 0.332 0.328 0.332 6,568,968 0.3318 -1.08%
1997-03-26 0 2.325 2.325 2.350 2.325 2.350 934,000 2,189,550 2.3443 0.336 0.336 0.339 0.336 0.339 6,471,958 0.3383 0.00%
1997-03-25 0 2.325 2.300 2.350 2.325 2.350 706,000 1,651,650 2.3394 0.336 0.332 0.339 0.336 0.339 4,892,080 0.3376 -1.06%
1997-03-24 0 2.350 2.325 2.350 2.300 2.350 324,000 755,950 2.3332 0.339 0.336 0.339 0.332 0.339 2,245,090 0.3367 0.00%
1997-03-21 0 2.350 2.325 2.350 2.250 2.350 292,000 674,150 2.3087 0.339 0.336 0.339 0.325 0.339 2,023,353 0.3332 2.17%
1997-03-20 0 2.300 2.300 2.325 2.300 2.400 1,208,000 2,837,950 2.3493 0.332 0.332 0.336 0.332 0.346 8,370,584 0.3390 -2.13%
1997-03-19 0 2.350 2.350 2.375 2.300 2.375 974,000 2,291,100 2.3523 0.339 0.339 0.343 0.332 0.343 6,749,130 0.3395 -1.05%
1997-03-18 0 2.375 2.375 2.400 2.375 2.425 782,000 1,871,500 2.3932 0.343 0.343 0.346 0.343 0.350 5,418,706 0.3454 -2.06%
1997-03-17 0 2.425 2.400 2.425 2.425 2.450 1,084,000 2,629,750 2.4260 0.350 0.346 0.350 0.350 0.354 7,511,352 0.3501 1.04%
1997-03-14 0 2.400 2.400 2.425 2.375 2.425 1,408,000 3,385,200 2.4043 0.346 0.346 0.350 0.343 0.350 9,756,442 0.3470 -3.03%
1997-03-13 0 2.475 2.450 2.475 2.425 2.475 655,000 1,614,350 2.4647 0.357 0.354 0.357 0.350 0.357 4,538,686 0.3557 1.02%
1997-03-12 0 2.450 2.450 2.475 2.450 2.500 938,000 2,317,300 2.4705 0.354 0.354 0.357 0.354 0.361 6,499,675 0.3565 -2.00%
1997-03-11 0 2.500 2.475 2.500 2.475 2.550 1,538,000 3,851,500 2.5042 0.361 0.357 0.361 0.357 0.368 10,657,250 0.3614 0.00%
1997-03-10 0 2.500 2.500 2.525 2.500 2.550 682,000 1,714,200 2.5135 0.361 0.361 0.364 0.361 0.368 4,725,777 0.3627 -1.96%
1997-03-07 0 2.550 2.525 2.550 2.525 2.550 610,000 1,547,250 2.5365 0.368 0.364 0.368 0.364 0.368 4,226,868 0.3661 0.00%
1997-03-06 0 2.550 2.525 2.550 2.525 2.600 682,202 1,746,512 2.5601 0.368 0.364 0.368 0.364 0.375 4,727,177 0.3695 0.00%
1997-03-05 0 2.550 2.550 2.600 2.550 2.600 724,000 1,867,150 2.5789 0.368 0.368 0.375 0.368 0.375 5,016,807 0.3722 -0.97%
1997-03-04 0 2.575 2.550 2.600 2.550 2.575 830,256 2,125,121 2.5596 0.372 0.368 0.375 0.368 0.372 5,753,086 0.3694 -0.96%
1997-03-03 0 2.600 2.600 2.625 2.600 2.625 910,000 2,375,150 2.6101 0.375 0.375 0.379 0.375 0.379 6,305,655 0.3767 0.00%
1997-02-28 0 2.600 2.575 2.600 2.575 2.625 1,558,000 4,050,100 2.5996 0.375 0.372 0.375 0.372 0.379 10,795,836 0.3752 -0.95%
1997-02-27 0 2.625 2.600 2.625 2.575 2.625 794,000 2,064,250 2.5998 0.379 0.375 0.379 0.372 0.379 5,501,857 0.3752 0.96%
1997-02-26 0 2.600 2.575 2.600 2.600 2.650 1,228,000 3,202,850 2.6082 0.375 0.372 0.375 0.375 0.382 8,509,170 0.3764 0.00%
1997-02-25 0 2.600 2.600 2.625 2.525 2.625 1,766,000 4,539,400 2.5704 0.375 0.375 0.379 0.364 0.379 12,237,129 0.3710 1.96%
1997-02-24 0 2.550 2.525 2.550 2.475 2.550 1,133,000 2,843,350 2.5096 0.368 0.364 0.368 0.357 0.368 7,850,887 0.3622 2.00%
1997-02-21 0 2.500 2.500 2.525 2.500 2.550 414,400 1,040,690 2.5113 0.361 0.361 0.364 0.361 0.368 2,871,498 0.3624 -1.96%
1997-02-20 0 2.550 2.500 2.550 2.475 2.550 846,200 2,121,720 2.5074 0.368 0.361 0.368 0.357 0.368 5,863,567 0.3618 3.03%
1997-02-19 0 2.475 2.450 2.475 2.450 2.525 850,000 2,100,200 2.4708 0.357 0.354 0.357 0.354 0.364 5,889,898 0.3566 0.00%
1997-02-18 0 2.475 2.475 2.500 2.450 2.475 600,000 1,480,250 2.4671 0.357 0.357 0.361 0.354 0.357 4,157,575 0.3560 -1.00%
1997-02-17 0 2.500 2.500 2.525 2.500 2.550 734,000 1,842,700 2.5105 0.361 0.361 0.364 0.361 0.368 5,086,100 0.3623 1.01%
1997-02-14 0 2.475 2.475 2.500 2.475 2.550 1,186,000 2,965,900 2.5008 0.357 0.357 0.361 0.357 0.368 8,218,140 0.3609 -1.98%
1997-02-13 0 2.525 2.500 2.525 2.525 2.575 950,000 2,425,100 2.5527 0.364 0.361 0.364 0.364 0.372 6,582,827 0.3684 -1.94%
1997-02-12 0 2.575 2.550 2.575 2.550 2.575 806,336 2,061,926 2.5572 0.372 0.368 0.372 0.368 0.372 5,587,337 0.3690 0.98%
1997-02-11 0 2.550 2.550 2.575 2.500 2.625 684,400 1,771,480 2.5884 0.368 0.368 0.372 0.361 0.379 4,742,407 0.3735 -1.92%
1997-02-10 0 2.600 2.575 2.600 2.600 2.650 740,000 1,933,750 2.6132 0.375 0.372 0.375 0.375 0.382 5,127,676 0.3771 -0.95%
1997-02-05 0 2.625 2.600 2.625 2.600 2.625 620,000 1,625,900 2.6224 0.379 0.375 0.379 0.375 0.379 4,296,161 0.3785 0.00%
1997-02-04 0 2.625 2.600 2.625 2.600 2.625 576,000 1,502,200 2.6080 0.379 0.375 0.379 0.375 0.379 3,991,272 0.3764 0.00%
1997-02-03 0 2.625 2.600 2.625 2.600 2.650 375,768 983,132 2.6163 0.379 0.375 0.379 0.375 0.382 2,603,806 0.3776 0.96%
1997-01-31 0 2.600 2.600 2.625 2.600 2.625 750,000 1,967,200 2.6229 0.375 0.375 0.379 0.375 0.379 5,196,969 0.3785 -0.95%
1997-01-30 0 2.625 2.600 2.625 2.600 2.625 954,000 2,483,450 2.6032 0.379 0.375 0.379 0.375 0.379 6,610,544 0.3757 0.96%
1997-01-29 0 2.600 2.600 2.625 2.600 2.625 1,084,200 2,824,195 2.6049 0.375 0.375 0.379 0.375 0.379 7,512,738 0.3759 0.00%
1997-01-28 0 2.600 2.600 2.625 2.600 2.650 470,000 1,231,150 2.6195 0.375 0.375 0.379 0.375 0.382 3,256,767 0.3780 0.00%
1997-01-27 0 2.600 2.600 2.625 2.600 2.625 580,000 1,508,500 2.6009 0.375 0.375 0.379 0.375 0.379 4,018,989 0.3753 0.00%
1997-01-24 0 2.600 2.600 2.625 2.600 2.650 1,750,000 4,573,850 2.6136 0.375 0.375 0.379 0.375 0.382 12,126,260 0.3772 -0.95%
1997-01-23 0 2.625 2.600 2.625 2.625 2.650 680,000 1,786,750 2.6276 0.379 0.375 0.379 0.379 0.382 4,711,918 0.3792 0.00%
1997-01-22 0 2.625 2.625 2.650 2.625 2.700 1,226,000 3,251,600 2.6522 0.379 0.379 0.382 0.379 0.390 8,495,311 0.3828 -1.87%
1997-01-21 0 2.675 2.675 2.700 2.650 2.700 1,348,227 3,616,723 2.6826 0.386 0.386 0.390 0.382 0.390 9,342,258 0.3871 -1.83%
1997-01-20 0 2.725 2.700 2.725 2.700 2.800 3,018,000 8,320,350 2.7569 0.393 0.390 0.393 0.390 0.404 20,912,602 0.3979 -1.80%
1997-01-17 0 2.775 2.775 2.800 2.750 2.800 4,575,001 12,683,603 2.7724 0.400 0.400 0.404 0.397 0.404 31,701,516 0.4001 0.91%
1997-01-16 0 2.750 2.750 2.775 2.700 2.825 8,792,682 24,343,324 2.7686 0.397 0.397 0.400 0.390 0.408 60,927,057 0.3995 0.00%
1997-01-15 0 2.750 2.725 2.750 2.700 2.750 5,542,000 15,072,000 2.7196 0.397 0.393 0.397 0.390 0.397 38,402,134 0.3925 3.77%
1997-01-14 0 2.650 2.650 2.675 2.650 2.700 3,131,202 8,375,485 2.6748 0.382 0.382 0.386 0.382 0.390 21,697,012 0.3860 0.00%
1997-01-13 0 2.650 2.625 2.650 2.550 2.650 1,740,000 4,512,750 2.5935 0.382 0.379 0.382 0.368 0.382 12,056,967 0.3743 3.92%
1997-01-10 0 2.550 2.550 2.575 2.550 2.575 648,150 1,663,464 2.5665 0.368 0.368 0.372 0.368 0.372 4,491,220 0.3704 0.00%
1997-01-09 0 2.550 2.525 2.575 2.550 2.600 992,000 2,550,850 2.5714 0.368 0.364 0.372 0.368 0.375 6,873,857 0.3711 -0.97%
1997-01-08 0 2.575 2.575 2.600 2.550 2.600 1,230,000 3,175,550 2.5817 0.372 0.372 0.375 0.368 0.375 8,523,029 0.3726 0.00%
1997-01-07 0 2.575 2.575 2.600 2.575 2.625 994,400 2,576,530 2.5910 0.372 0.372 0.375 0.372 0.379 6,890,488 0.3739 0.00%
1997-01-06 0 2.575 2.575 2.600 2.575 2.600 1,232,816 3,202,212 2.5975 0.372 0.372 0.375 0.372 0.375 8,542,541 0.3749 0.00%
1997-01-03 0 2.575 2.550 2.600 2.550 2.600 1,028,000 2,646,650 2.5746 0.372 0.368 0.375 0.368 0.375 7,123,312 0.3715 0.00%
1997-01-02 0 2.575 2.575 2.600 2.550 2.625 1,118,000 2,895,850 2.5902 0.372 0.372 0.375 0.368 0.379 7,746,948 0.3738 -1.90%
1996-12-31 0 2.625 2.600 2.625 2.575 2.625 686,000 1,786,500 2.6042 0.379 0.375 0.379 0.372 0.379 4,753,494 0.3758 0.00%
1996-12-30 0 2.625 2.600 2.625 2.550 2.625 1,488,000 3,884,600 2.6106 0.379 0.375 0.379 0.368 0.379 10,310,786 0.3768 0.96%
1996-12-27 0 2.600 2.575 2.600 2.575 2.600 1,070,000 2,777,500 2.5958 0.375 0.372 0.375 0.372 0.375 7,414,342 0.3746 0.00%
1996-12-24 0 2.600 2.575 2.600 2.575 2.600 832,000 2,161,750 2.5983 0.375 0.372 0.375 0.372 0.375 5,765,171 0.3750 0.00%
1996-12-23 0 2.600 2.575 2.600 2.525 2.600 1,096,000 2,805,500 2.5598 0.375 0.372 0.375 0.364 0.375 7,594,504 0.3694 1.96%
1996-12-20 0 2.550 2.550 2.575 2.525 2.600 1,096,000 2,792,800 2.5482 0.368 0.368 0.372 0.364 0.375 7,594,504 0.3677 0.99%
1996-12-19 0 2.525 2.525 2.550 2.525 2.550 170,000 429,750 2.5279 0.364 0.364 0.368 0.364 0.368 1,177,980 0.3648 1.00%
1996-12-18 0 2.500 2.500 2.525 2.500 2.575 910,000 2,308,900 2.5373 0.361 0.361 0.364 0.361 0.372 6,305,655 0.3662 -0.99%
1996-12-17 0 2.525 2.525 2.550 2.525 2.550 552,000 1,394,550 2.5264 0.364 0.364 0.368 0.364 0.368 3,824,969 0.3646 0.00%
1996-12-16 0 2.525 2.525 2.550 2.525 2.550 536,000 1,356,650 2.5311 0.364 0.364 0.368 0.364 0.368 3,714,100 0.3653 0.00%
1996-12-13 0 2.525 2.500 2.525 2.500 2.550 1,790,000 4,515,550 2.5227 0.364 0.361 0.364 0.361 0.368 12,403,432 0.3641 -0.98%
1996-12-12 0 2.550 2.550 2.575 2.500 2.575 924,000 2,361,450 2.5557 0.368 0.368 0.372 0.361 0.372 6,402,665 0.3688 -1.92%
1996-12-11 0 2.600 2.600 2.625 2.575 2.650 1,532,000 3,995,500 2.6080 0.375 0.375 0.379 0.372 0.382 10,615,675 0.3764 -1.89%
1996-12-10 0 2.650 2.650 2.675 2.625 2.675 1,703,000 4,505,350 2.6455 0.382 0.382 0.386 0.379 0.386 11,800,583 0.3818 1.92%
1996-12-09 0 2.600 2.575 2.625 2.525 2.625 1,580,000 4,051,650 2.5643 0.375 0.372 0.379 0.364 0.379 10,948,281 0.3701 0.97%
1996-12-06 0 2.575 2.550 2.575 2.500 2.650 3,082,000 7,915,450 2.5683 0.372 0.368 0.372 0.361 0.382 21,356,077 0.3706 -3.74%
1996-12-05 0 2.675 2.650 2.675 2.650 2.675 1,226,000 3,254,450 2.6545 0.386 0.382 0.386 0.382 0.386 8,495,311 0.3831 1.90%
1996-12-04 0 2.625 2.625 2.650 2.575 2.650 7,138,000 18,724,750 2.6232 0.379 0.379 0.382 0.372 0.382 49,461,283 0.3786 -1.87%
1996-12-03 0 2.675 2.675 2.700 2.650 2.725 7,412,000 19,794,500 2.6706 0.386 0.386 0.390 0.382 0.393 51,359,909 0.3854 -1.83%
1996-12-02 0 2.725 2.700 2.725 2.725 2.750 2,352,000 6,437,300 2.7369 0.393 0.390 0.393 0.393 0.397 16,297,694 0.3950 0.00%
1996-11-29 0 2.725 2.700 2.725 2.700 2.750 2,422,000 6,576,400 2.7153 0.393 0.390 0.393 0.390 0.397 16,782,744 0.3919 0.93%
1996-11-28 0 2.700 2.700 2.725 2.700 2.800 3,402,000 9,329,750 2.7424 0.390 0.390 0.393 0.390 0.404 23,573,450 0.3958 -3.57%
1996-11-27 0 2.800 2.775 2.800 2.750 2.825 7,829,414 21,914,947 2.7991 0.404 0.400 0.404 0.397 0.408 54,252,292 0.4039 -0.88%
1996-11-26 0 2.825 2.800 2.825 2.775 2.825 20,011,902 55,997,910 2.7982 0.408 0.404 0.408 0.400 0.408 138,668,303 0.4038 2.73%
1996-11-25 0 2.750 2.725 2.750 2.725 2.775 14,026,400 38,524,400 2.7466 0.397 0.393 0.397 0.393 0.400 97,193,015 0.3964 0.92%
1996-11-22 0 2.725 2.700 2.725 2.675 2.850 26,400,000 71,727,000 2.7169 0.393 0.390 0.393 0.386 0.411 182,933,297 0.3921 0.00%
1996-11-21 0 2.725 2.700 2.725 2.625 2.725 6,814,600 18,220,630 2.6738 0.393 0.390 0.393 0.379 0.393 47,220,350 0.3859 2.83%
1996-11-20 0 2.650 2.625 2.675 2.625 2.700 2,944,800 7,803,600 2.6500 0.382 0.379 0.386 0.379 0.390 20,405,378 0.3824 0.95%
1996-11-19 0 2.625 2.625 2.650 2.625 2.700 4,028,702 10,705,855 2.6574 0.379 0.379 0.382 0.379 0.390 27,916,051 0.3835 -0.94%
1996-11-18 0 2.650 2.625 2.675 2.625 2.700 3,864,000 10,239,150 2.6499 0.382 0.379 0.386 0.379 0.390 26,774,783 0.3824 0.95%
1996-11-15 0 2.625 2.600 2.625 2.600 2.700 2,170,000 5,739,100 2.6447 0.379 0.375 0.379 0.375 0.390 15,036,563 0.3817 -1.87%
1996-11-14 0 2.675 2.650 2.675 2.625 2.700 5,621,606 14,824,525 2.6371 0.386 0.382 0.386 0.379 0.390 38,953,747 0.3806 1.90%
1996-11-13 0 2.625 2.600 2.625 2.575 2.625 1,808,000 4,702,100 2.6007 0.379 0.375 0.379 0.372 0.379 12,528,159 0.3753 1.94%
1996-11-12 0 2.575 2.575 2.600 2.575 2.625 904,000 2,341,850 2.5905 0.372 0.372 0.375 0.372 0.379 6,264,080 0.3739 -0.96%
1996-11-11 0 2.600 2.575 2.600 2.575 2.650 3,046,800 7,986,640 2.6213 0.375 0.372 0.375 0.372 0.382 21,112,165 0.3783 2.97%
1996-11-08 0 2.525 2.500 2.525 2.500 2.525 569,136 1,425,448 2.5046 0.364 0.361 0.364 0.361 0.364 3,943,709 0.3614 1.00%
1996-11-07 0 2.500 2.500 2.525 2.500 2.525 894,000 2,249,950 2.5167 0.361 0.361 0.364 0.361 0.364 6,194,787 0.3632 0.00%
1996-11-06 0 2.500 2.500 2.525 2.475 2.525 878,000 2,208,500 2.5154 0.361 0.361 0.364 0.357 0.364 6,083,918 0.3630 0.00%
1996-11-05 0 2.500 2.475 2.500 2.475 2.525 884,000 2,214,450 2.5050 0.361 0.357 0.361 0.357 0.364 6,125,494 0.3615 1.01%
1996-11-04 0 2.475 2.475 2.500 2.475 2.500 1,228,707 3,067,761 2.4967 0.357 0.357 0.361 0.357 0.361 8,514,069 0.3603 0.00%
1996-11-01 0 2.475 2.475 2.500 2.475 2.500 344,800 858,510 2.4899 0.357 0.357 0.361 0.357 0.361 2,389,220 0.3593 0.00%
1996-10-31 0 2.475 2.475 2.500 2.475 2.500 465,000 1,154,450 2.4827 0.357 0.357 0.361 0.357 0.361 3,222,121 0.3583 -1.00%
1996-10-30 0 2.500 2.475 2.500 2.475 2.500 296,000 739,050 2.4968 0.361 0.357 0.361 0.357 0.361 2,051,070 0.3603 1.01%
1996-10-29 0 2.475 2.450 2.475 2.450 2.475 222,000 549,300 2.4743 0.357 0.354 0.357 0.354 0.357 1,538,303 0.3571 -1.00%
1996-10-28 0 2.500 2.475 2.500 2.475 2.500 452,000 1,129,450 2.4988 0.361 0.357 0.361 0.357 0.361 3,132,040 0.3606 0.00%
1996-10-25 0 2.500 2.475 2.500 2.500 2.500 482,000 1,205,000 2.5000 0.361 0.357 0.361 0.361 0.361 3,339,919 0.3608 0.00%
1996-10-24 0 2.500 2.500 2.525 2.500 2.525 528,000 1,324,800 2.5091 0.361 0.361 0.364 0.361 0.364 3,658,666 0.3621 0.00%
1996-10-23 0 2.500 2.500 2.525 2.500 2.525 442,000 1,112,800 2.5176 0.361 0.361 0.364 0.361 0.364 3,062,747 0.3633 -0.99%
1996-10-22 0 2.525 2.525 2.550 2.525 2.575 524,000 1,331,350 2.5407 0.364 0.364 0.368 0.364 0.372 3,630,949 0.3667 0.00%
1996-10-18 0 2.525 2.475 2.525 2.500 2.575 1,370,000 3,462,400 2.5273 0.364 0.357 0.364 0.361 0.372 9,493,129 0.3647 -0.98%
1996-10-17 0 2.550 2.550 2.575 2.525 2.550 666,000 1,696,100 2.5467 0.368 0.368 0.372 0.364 0.368 4,614,908 0.3675 0.99%
1996-10-16 0 2.525 2.525 2.550 2.525 2.600 1,934,680 4,968,866 2.5683 0.364 0.364 0.368 0.364 0.375 13,405,962 0.3706 -1.94%
1996-10-15 0 2.575 2.575 2.600 2.575 2.650 1,080,000 2,791,700 2.5849 0.372 0.372 0.375 0.372 0.382 7,483,635 0.3730 -1.90%
1996-10-14 0 2.625 2.600 2.625 2.575 2.650 1,666,000 4,331,050 2.5997 0.379 0.375 0.379 0.372 0.382 11,544,200 0.3752 2.94%
1996-10-11 0 2.550 2.525 2.550 2.525 2.575 724,000 1,852,200 2.5583 0.368 0.364 0.368 0.364 0.372 5,016,807 0.3692 -1.92%
1996-10-10 0 2.650 2.600 2.650 2.575 2.650 2,774,000 7,283,650 2.6257 0.375 0.368 0.375 0.365 0.375 19,591,506 0.3718 1.92%
1996-10-09 0 2.600 2.600 2.625 2.575 2.600 574,000 1,492,150 2.5996 0.368 0.368 0.372 0.365 0.368 4,053,902 0.3681 0.00%
1996-10-08 0 2.600 2.575 2.600 2.575 2.625 1,776,000 4,608,200 2.5947 0.368 0.365 0.368 0.365 0.372 12,543,084 0.3674 0.97%
1996-10-07 0 2.575 2.550 2.575 2.525 2.575 1,268,000 3,236,800 2.5527 0.365 0.361 0.365 0.358 0.365 8,955,310 0.3614 1.98%
1996-10-04 0 2.525 2.525 2.550 2.500 2.550 908,000 2,309,550 2.5436 0.358 0.358 0.361 0.354 0.361 6,412,793 0.3601 0.00%
1996-10-03 0 2.525 2.525 2.550 2.525 2.550 984,000 2,489,600 2.5301 0.358 0.358 0.361 0.358 0.361 6,949,546 0.3582 0.00%
1996-10-02 0 2.525 2.500 2.525 2.500 2.575 1,486,000 3,777,250 2.5419 0.358 0.354 0.358 0.354 0.365 10,494,945 0.3599 0.00%
1996-10-01 0 2.525 2.500 2.525 2.500 2.525 390,000 976,250 2.5032 0.358 0.354 0.358 0.354 0.358 2,754,393 0.3544 1.00%
1996-09-30 0 2.500 2.500 2.525 2.500 2.525 616,000 1,540,150 2.5002 0.354 0.354 0.358 0.354 0.358 4,350,529 0.3540 0.00%
1996-09-27 0 2.500 2.475 2.500 2.475 2.500 270,000 669,850 2.4809 0.354 0.350 0.354 0.350 0.354 1,906,888 0.3513 0.00%
1996-09-26 0 2.500 2.475 2.500 2.475 2.550 372,000 931,650 2.5044 0.354 0.350 0.354 0.350 0.361 2,627,268 0.3546 0.00%
1996-09-25 0 2.500 2.475 2.500 2.475 2.500 214,001 531,253 2.4825 0.354 0.350 0.354 0.350 0.354 1,511,392 0.3515 1.01%
1996-09-24 0 2.475 2.475 2.500 2.475 2.500 80,200 198,715 2.4777 0.350 0.350 0.354 0.350 0.354 566,416 0.3508 -1.00%
1996-09-23 0 2.500 2.475 2.500 2.500 2.500 725,246 1,812,964 2.4998 0.354 0.350 0.354 0.354 0.354 5,122,084 0.3540 0.00%
1996-09-20 0 2.500 2.500 2.525 2.475 2.500 598,000 1,494,000 2.4983 0.354 0.354 0.358 0.350 0.354 4,223,403 0.3537 1.01%
1996-09-19 0 2.475 2.475 2.500 2.475 2.500 416,800 1,033,450 2.4795 0.350 0.350 0.354 0.350 0.354 2,943,670 0.3511 -1.00%
1996-09-18 0 2.500 2.475 2.500 2.475 2.500 508,000 1,268,350 2.4968 0.354 0.350 0.354 0.350 0.354 3,587,774 0.3535 0.00%
1996-09-17 0 2.500 2.500 2.525 2.500 2.525 384,000 964,000 2.5104 0.354 0.354 0.358 0.354 0.358 2,712,018 0.3555 0.00%
1996-09-16 0 2.500 2.500 2.525 2.475 2.525 658,545 1,648,781 2.5037 0.354 0.354 0.358 0.350 0.358 4,651,005 0.3545 1.01%
1996-09-13 0 2.475 2.475 2.500 2.475 2.500 486,000 1,208,050 2.4857 0.350 0.350 0.354 0.350 0.354 3,432,398 0.3520 0.00%
1996-09-12 0 2.475 2.450 2.475 2.475 2.475 274,000 678,150 2.4750 0.350 0.347 0.350 0.350 0.350 1,935,138 0.3504 0.00%
1996-09-11 0 2.475 2.450 2.475 2.475 2.475 20,000 49,500 2.4750 0.350 0.347 0.350 0.350 0.350 141,251 0.3504 -1.00%
1996-09-10 0 2.500 2.475 2.500 2.450 2.500 490,000 1,207,550 2.4644 0.354 0.350 0.354 0.347 0.354 3,460,648 0.3489 2.04%
1996-09-09 0 2.450 2.450 2.475 2.450 2.475 172,000 422,300 2.4552 0.347 0.347 0.350 0.347 0.350 1,214,758 0.3476 -1.01%
1996-09-06 0 2.475 2.425 2.475 2.450 2.475 130,000 318,700 2.4515 0.350 0.343 0.350 0.347 0.350 918,131 0.3471 0.00%
1996-09-05 0 2.475 2.450 2.475 2.425 2.475 331,000 817,550 2.4699 0.350 0.347 0.350 0.343 0.350 2,337,703 0.3497 0.00%
1996-09-04 0 2.475 2.475 2.500 2.475 2.500 464,600 1,150,400 2.4761 0.350 0.350 0.354 0.350 0.354 3,281,259 0.3506 2.06%
1996-09-03 0 2.425 2.425 2.450 2.425 2.475 348,768 852,917 2.4455 0.343 0.343 0.347 0.343 0.350 2,463,190 0.3463 -1.02%
1996-09-02 0 2.450 2.450 2.475 2.450 2.475 184,000 453,850 2.4666 0.347 0.347 0.350 0.347 0.350 1,299,509 0.3492 -1.01%
1996-08-30 0 2.475 2.475 2.525 2.475 2.525 494,817 1,237,111 2.5001 0.350 0.350 0.358 0.350 0.358 3,494,668 0.3540 -1.00%
1996-08-29 0 2.500 2.500 2.525 2.500 2.525 476,879 1,202,316 2.5212 0.354 0.354 0.358 0.354 0.358 3,367,980 0.3570 -0.99%
1996-08-28 0 2.525 2.525 2.550 2.500 2.525 594,000 1,498,450 2.5226 0.358 0.358 0.361 0.354 0.358 4,195,153 0.3572 1.00%
1996-08-27 0 2.500 2.500 2.525 2.500 2.525 634,000 1,596,750 2.5185 0.354 0.354 0.358 0.354 0.358 4,477,655 0.3566 -0.99%
1996-08-23 0 2.525 2.500 2.525 2.500 2.525 252,000 631,850 2.5073 0.358 0.354 0.358 0.354 0.358 1,779,762 0.3550 0.00%
1996-08-22 0 2.525 2.500 2.525 2.525 2.550 224,400 569,270 2.5369 0.358 0.354 0.358 0.358 0.361 1,584,836 0.3592 0.00%
1996-08-21 0 2.525 2.525 2.550 2.525 2.525 862,000 2,176,550 2.5250 0.358 0.358 0.361 0.358 0.358 6,087,916 0.3575 0.00%
1996-08-20 0 2.525 2.500 2.525 2.500 2.525 637,000 1,598,175 2.5089 0.358 0.354 0.358 0.354 0.358 4,498,843 0.3552 0.00%
1996-08-19 0 2.525 2.500 2.525 2.500 2.525 297,720 746,017 2.5058 0.358 0.354 0.358 0.354 0.358 2,102,662 0.3548 1.00%
1996-08-16 0 2.500 2.500 2.525 2.475 2.500 418,000 1,044,750 2.4994 0.354 0.354 0.358 0.350 0.354 2,952,145 0.3539 0.00%
1996-08-15 0 2.500 2.475 2.525 2.475 2.525 448,000 1,119,750 2.4994 0.354 0.350 0.358 0.350 0.358 3,164,021 0.3539 -0.99%
1996-08-14 0 2.525 2.500 2.550 2.525 2.525 340,377 859,036 2.5238 0.358 0.354 0.361 0.358 0.358 2,403,929 0.3573 -0.98%
1996-08-13 0 2.550 2.550 2.575 2.550 2.600 534,400 1,370,010 2.5636 0.361 0.361 0.365 0.361 0.368 3,774,225 0.3630 0.00%
1996-08-12 0 2.550 2.550 2.575 2.550 2.600 1,252,400 3,210,360 2.5634 0.361 0.361 0.365 0.361 0.368 8,845,134 0.3630 -2.86%
1996-08-09 0 2.625 2.600 2.625 2.600 2.650 1,402,000 3,659,600 2.6103 0.372 0.368 0.372 0.368 0.375 9,901,691 0.3696 -0.94%
1996-08-08 0 2.650 2.650 2.675 2.600 2.675 6,370,150 16,763,768 2.6316 0.375 0.375 0.379 0.368 0.379 44,989,485 0.3726 1.92%
1996-08-07 0 2.600 2.575 2.600 2.475 2.600 2,206,000 5,606,450 2.5415 0.368 0.365 0.368 0.350 0.368 15,579,979 0.3598 4.00%
1996-08-06 0 2.500 2.475 2.500 2.450 2.500 1,252,000 3,101,300 2.4771 0.354 0.350 0.354 0.347 0.354 8,842,309 0.3507 1.01%
1996-08-05 0 2.475 2.450 2.475 2.450 2.500 602,000 1,486,000 2.4684 0.350 0.347 0.350 0.347 0.354 4,251,653 0.3495 1.02%
1996-08-02 0 2.450 2.425 2.450 2.450 2.475 370,000 906,850 2.4509 0.347 0.343 0.347 0.347 0.350 2,613,142 0.3470 1.03%
1996-08-01 0 2.425 2.425 2.450 2.425 2.450 254,000 618,300 2.4343 0.343 0.343 0.347 0.343 0.347 1,793,887 0.3447 -1.02%
1996-07-31 0 2.450 2.400 2.450 2.425 2.450 70,000 170,600 2.4371 0.347 0.340 0.347 0.343 0.347 494,378 0.3451 0.00%
1996-07-30 0 2.450 2.425 2.450 2.425 2.450 178,000 432,400 2.4292 0.347 0.343 0.347 0.343 0.347 1,257,133 0.3440 1.03%
1996-07-29 0 2.425 2.400 2.425 2.400 2.425 122,000 296,050 2.4266 0.343 0.340 0.343 0.340 0.343 861,631 0.3436 0.00%
1996-07-26 0 2.425 2.400 2.450 2.400 2.475 540,000 1,320,500 2.4454 0.343 0.340 0.347 0.340 0.350 3,813,775 0.3462 0.00%
1996-07-25 0 2.425 2.425 2.450 2.425 2.475 226,000 555,800 2.4593 0.343 0.343 0.347 0.343 0.350 1,596,136 0.3482 -1.02%
1996-07-24 0 2.450 2.425 2.450 2.450 2.500 360,000 882,700 2.4519 0.347 0.343 0.347 0.347 0.354 2,542,517 0.3472 -2.00%
1996-07-23 0 2.500 2.475 2.525 2.425 2.500 470,000 1,161,250 2.4707 0.354 0.350 0.358 0.343 0.354 3,319,397 0.3498 1.01%
1996-07-22 0 2.475 2.450 2.500 2.400 2.475 194,000 478,350 2.4657 0.350 0.347 0.354 0.340 0.350 1,370,134 0.3491 -1.00%
1996-07-19 0 2.500 2.475 2.500 2.500 2.500 60,000 150,000 2.5000 0.354 0.350 0.354 0.354 0.354 423,753 0.3540 2.04%
1996-07-18 0 2.450 2.450 2.475 2.450 2.500 244,000 603,850 2.4748 0.347 0.347 0.350 0.347 0.354 1,723,262 0.3504 -1.01%
1996-07-17 0 2.475 2.475 2.500 2.475 2.500 388,000 964,150 2.4849 0.350 0.350 0.354 0.350 0.354 2,740,268 0.3518 0.00%
1996-07-16 0 2.475 2.475 2.575 2.450 2.475 463,000 1,140,025 2.4623 0.350 0.350 0.365 0.347 0.350 3,269,959 0.3486 0.00%
1996-07-15 0 2.475 2.475 2.500 2.475 2.500 47,005 116,312 2.4745 0.350 0.350 0.354 0.350 0.354 331,975 0.3504 0.00%
1996-07-12 0 2.475 2.475 2.500 2.475 2.475 312,000 772,200 2.4750 0.350 0.350 0.354 0.350 0.350 2,203,515 0.3504 -1.00%
1996-07-11 0 2.500 2.475 2.525 2.500 2.525 381,412 958,354 2.5126 0.354 0.350 0.358 0.354 0.358 2,693,740 0.3558 -0.99%
1996-07-10 0 2.525 2.525 2.550 2.525 2.600 597,512 1,522,379 2.5479 0.358 0.358 0.361 0.358 0.368 4,219,957 0.3608 0.00%
1996-07-09 0 2.525 2.525 2.550 2.475 2.525 820,000 2,056,950 2.5085 0.358 0.358 0.361 0.350 0.358 5,791,289 0.3552 2.02%
1996-07-08 0 2.475 2.450 2.500 2.425 2.500 400,000 986,550 2.4664 0.350 0.347 0.354 0.343 0.354 2,825,019 0.3492 -1.00%
1996-07-05 0 2.500 2.500 2.525 2.500 2.525 748,000 1,870,150 2.5002 0.354 0.354 0.358 0.354 0.358 5,282,785 0.3540 1.01%
1996-07-04 0 2.475 2.450 2.475 2.425 2.475 381,002 938,055 2.4621 0.350 0.347 0.350 0.343 0.350 2,690,845 0.3486 2.06%
1996-07-03 0 2.425 2.400 2.425 2.425 2.450 430,400 1,046,670 2.4319 0.343 0.340 0.343 0.343 0.347 3,039,720 0.3443 0.00%
1996-07-02 0 2.425 2.425 2.450 2.425 2.450 160,000 389,000 2.4313 0.343 0.343 0.347 0.343 0.347 1,130,008 0.3442 -1.02%
1996-07-01 0 2.450 2.450 2.500 2.250 2.450 130,400 317,170 2.4323 0.347 0.347 0.354 0.319 0.347 920,956 0.3444 -1.01%
1996-06-28 0 2.475 2.450 2.475 2.475 2.500 122,000 302,450 2.4791 0.350 0.347 0.350 0.350 0.354 861,631 0.3510 1.02%
1996-06-27 0 2.450 2.450 2.475 2.450 2.450 160,000 392,000 2.4500 0.347 0.347 0.350 0.347 0.347 1,130,008 0.3469 -2.00%
1996-06-26 0 2.500 2.475 2.500 2.475 2.500 361,248 898,697 2.4878 0.354 0.350 0.354 0.350 0.354 2,551,331 0.3522 1.01%
1996-06-25 0 2.475 2.475 2.500 2.425 2.475 456,000 1,123,500 2.4638 0.350 0.350 0.354 0.343 0.350 3,220,521 0.3489 1.02%
1996-06-24 0 2.450 2.450 2.475 2.450 2.500 130,000 322,950 2.4842 0.347 0.347 0.350 0.347 0.354 918,131 0.3517 -2.00%
1996-06-21 0 2.500 2.450 2.500 2.450 2.500 124,000 308,200 2.4855 0.354 0.347 0.354 0.347 0.354 875,756 0.3519 2.04%
1996-06-19 0 2.450 2.450 2.475 2.450 2.500 186,000 459,250 2.4691 0.347 0.347 0.350 0.347 0.354 1,313,634 0.3496 -2.00%
1996-06-18 0 2.500 2.475 2.500 2.500 2.500 110,000 275,000 2.5000 0.354 0.350 0.354 0.354 0.354 776,880 0.3540 0.00%
1996-06-14 0 2.500 2.475 2.500 2.475 2.525 174,000 435,300 2.5017 0.354 0.350 0.354 0.350 0.358 1,228,883 0.3542 2.04%
1996-06-13 0 2.450 2.450 2.475 2.450 2.500 312,000 772,950 2.4774 0.347 0.347 0.350 0.347 0.354 2,203,515 0.3508 -3.35%
1996-06-12 0 2.625 2.600 2.625 2.625 2.650 938,600 2,464,970 2.6262 0.359 0.356 0.359 0.359 0.362 6,864,253 0.3591 -0.94%
1996-06-11 0 2.650 2.625 2.650 2.625 2.650 1,126,000 2,961,250 2.6299 0.362 0.359 0.362 0.359 0.362 8,234,763 0.3596 0.00%
1996-06-10 0 2.650 2.625 2.650 2.625 2.650 1,030,000 2,728,100 2.6486 0.362 0.359 0.362 0.359 0.362 7,532,687 0.3622 0.00%
1996-06-07 0 2.650 2.625 2.650 2.600 2.650 720,000 1,895,500 2.6326 0.362 0.359 0.362 0.356 0.362 5,265,568 0.3600 1.92%
1996-06-06 0 2.600 2.600 2.625 2.600 2.650 832,000 2,173,650 2.6126 0.356 0.356 0.359 0.356 0.362 6,084,656 0.3572 0.97%
1996-06-05 0 2.575 2.575 2.600 2.550 2.600 194,000 500,150 2.5781 0.352 0.352 0.356 0.349 0.356 1,418,778 0.3525 0.00%
1996-06-04 0 2.575 2.550 2.575 2.575 2.575 234,360 603,423 2.5748 0.352 0.349 0.352 0.352 0.352 1,713,942 0.3521 0.00%
1996-06-03 0 2.575 2.550 2.575 2.550 2.575 222,000 566,350 2.5511 0.352 0.349 0.352 0.349 0.352 1,623,550 0.3488 0.00%
1996-05-31 0 2.575 2.575 2.600 2.575 2.600 164,281 426,381 2.5954 0.352 0.352 0.356 0.352 0.356 1,201,434 0.3549 0.00%
1996-05-30 0 2.575 2.575 2.600 2.575 2.600 506,000 1,308,700 2.5864 0.352 0.352 0.356 0.352 0.356 3,700,524 0.3537 0.00%
1996-05-29 0 2.575 2.575 2.600 2.525 2.575 326,000 829,350 2.5440 0.352 0.352 0.356 0.345 0.352 2,384,132 0.3479 1.98%
1996-05-28 0 2.525 2.525 2.550 2.525 2.550 64,000 161,650 2.5258 0.345 0.345 0.349 0.345 0.349 468,050 0.3454 0.00%
1996-05-27 0 2.525 2.525 2.550 2.525 2.550 100,000 253,350 2.5335 0.345 0.345 0.349 0.345 0.349 731,329 0.3464 1.00%
1996-05-24 0 2.500 2.500 2.550 2.500 2.525 1,020,000 2,553,250 2.5032 0.342 0.342 0.349 0.342 0.345 7,459,554 0.3423 -1.96%
1996-05-23 0 2.550 2.525 2.550 2.550 2.625 534,000 1,367,050 2.5600 0.349 0.345 0.349 0.349 0.359 3,905,296 0.3501 0.00%
1996-05-22 0 2.550 2.550 2.575 2.550 2.550 112,336 286,106 2.5469 0.349 0.349 0.352 0.349 0.349 821,546 0.3483 0.00%
1996-05-21 0 2.550 2.550 2.575 2.550 2.575 330,000 842,950 2.5544 0.349 0.349 0.352 0.349 0.352 2,413,385 0.3493 2.00%
1996-05-20 0 2.500 2.500 2.525 2.500 2.550 680,000 1,713,200 2.5194 0.342 0.342 0.345 0.342 0.349 4,973,036 0.3445 0.00%
1996-05-17 0 2.500 2.500 2.525 2.500 2.550 419,600 1,057,840 2.5211 0.342 0.342 0.345 0.342 0.349 3,068,656 0.3447 0.00%
1996-05-16 0 2.500 2.475 2.500 2.475 2.525 394,000 984,450 2.4986 0.342 0.338 0.342 0.338 0.345 2,881,436 0.3417 0.00%
1996-05-15 0 2.500 2.500 2.525 2.500 2.550 744,000 1,876,100 2.5216 0.342 0.342 0.345 0.342 0.349 5,441,087 0.3448 -0.99%
1996-05-14 0 2.525 2.500 2.550 2.500 2.550 190,000 480,500 2.5289 0.345 0.342 0.349 0.342 0.349 1,389,525 0.3458 0.00%
1996-05-13 0 2.525 2.525 2.550 2.475 2.575 192,000 489,700 2.5505 0.345 0.345 0.349 0.338 0.352 1,404,151 0.3488 0.00%
1996-05-10 0 2.525 2.525 2.550 2.500 2.525 974,000 2,448,550 2.5139 0.345 0.345 0.349 0.342 0.345 7,123,143 0.3437 1.00%
1996-05-09 0 2.500 2.500 2.525 2.500 2.525 742,000 1,860,250 2.5071 0.342 0.342 0.345 0.342 0.345 5,426,460 0.3428 -0.99%
1996-05-08 0 2.525 2.525 2.550 2.525 2.550 408,000 1,030,900 2.5267 0.345 0.345 0.349 0.345 0.349 2,983,822 0.3455 -0.98%
1996-05-07 0 2.550 2.525 2.550 2.525 2.575 440,000 1,122,250 2.5506 0.349 0.345 0.349 0.345 0.352 3,217,847 0.3488 0.00%
1996-05-06 0 2.550 2.550 2.600 2.500 2.575 694,000 1,781,150 2.5665 0.349 0.349 0.356 0.342 0.352 5,075,422 0.3509 0.00%
1996-05-03 0 2.550 2.525 2.550 2.525 2.575 436,000 1,112,100 2.5507 0.349 0.345 0.349 0.345 0.352 3,188,594 0.3488 -0.97%
1996-05-02 0 2.575 2.575 2.600 2.575 2.650 434,000 1,120,150 2.5810 0.352 0.352 0.356 0.352 0.362 3,173,967 0.3529 -0.96%
1996-05-01 0 2.600 2.575 2.600 2.550 2.600 432,000 1,113,050 2.5765 0.356 0.352 0.356 0.349 0.356 3,159,341 0.3523 0.00%
1996-04-30 0 2.600 2.575 2.600 2.550 2.600 1,068,000 2,740,250 2.5658 0.356 0.352 0.356 0.349 0.356 7,810,592 0.3508 1.96%
1996-04-29 0 2.550 2.525 2.550 2.475 2.550 1,271,545 3,205,331 2.5208 0.349 0.345 0.349 0.338 0.349 9,299,175 0.3447 -0.97%
1996-04-26 0 2.575 2.550 2.575 2.575 2.600 1,060,000 2,730,650 2.5761 0.352 0.349 0.352 0.352 0.356 7,752,086 0.3522 0.00%
1996-04-25 0 2.575 2.575 2.600 2.575 2.650 1,054,000 2,737,400 2.5972 0.352 0.352 0.356 0.352 0.362 7,708,206 0.3551 -0.96%
1996-04-24 0 2.600 2.575 2.600 2.600 2.650 2,760,403 7,243,158 2.6239 0.356 0.352 0.356 0.356 0.362 20,187,623 0.3588 -0.95%
1996-04-23 0 2.625 2.600 2.625 2.600 2.675 2,234,000 5,894,500 2.6385 0.359 0.356 0.359 0.356 0.366 16,337,886 0.3608 -3.67%
1996-04-22 0 2.725 2.700 2.725 2.700 2.750 1,129,024 3,074,662 2.7233 0.373 0.369 0.373 0.369 0.376 8,256,878 0.3724 1.87%
1996-04-19 0 2.675 2.675 2.700 2.675 2.675 422,000 1,128,850 2.6750 0.366 0.366 0.369 0.366 0.366 3,086,208 0.3658 0.00%
1996-04-18 0 2.675 2.675 2.700 2.675 2.700 588,000 1,574,850 2.6783 0.366 0.366 0.369 0.366 0.369 4,300,214 0.3662 0.00%
1996-04-17 0 2.675 2.650 2.675 2.650 2.700 566,000 1,503,400 2.6562 0.366 0.362 0.366 0.362 0.369 4,139,321 0.3632 0.00%
1996-04-16 0 2.675 2.650 2.700 2.675 2.700 344,000 924,750 2.6882 0.366 0.362 0.369 0.366 0.369 2,515,771 0.3676 0.00%
1996-04-15 0 2.675 2.700 2.725 2.675 2.700 197,676 531,490 2.6887 0.366 0.369 0.373 0.366 0.369 1,445,662 0.3676 0.94%
1996-04-12 0 2.650 2.650 2.675 2.650 2.675 806,000 2,145,400 2.6618 0.362 0.362 0.366 0.362 0.366 5,894,511 0.3640 0.00%
1996-04-11 0 2.650 2.650 2.675 2.650 2.725 1,408,000 3,761,700 2.6717 0.362 0.362 0.366 0.362 0.373 10,297,110 0.3653 -3.64%
1996-04-10 0 2.750 2.750 2.775 2.725 2.775 620,000 1,699,350 2.7409 0.376 0.376 0.379 0.373 0.379 4,534,239 0.3748 -1.79%
1996-04-09 0 2.800 2.800 2.825 2.675 2.800 698,754 1,903,373 2.7240 0.383 0.383 0.386 0.366 0.383 5,110,190 0.3725 0.00%
1996-04-03 0 2.800 2.750 2.800 2.725 2.800 452,000 1,249,600 2.7646 0.383 0.376 0.383 0.373 0.383 3,305,606 0.3780 2.75%
1996-04-02 0 2.725 2.725 2.750 2.675 2.725 640,000 1,739,000 2.7172 0.373 0.373 0.376 0.366 0.373 4,680,505 0.3715 1.87%
1996-04-01 0 2.675 2.675 2.725 2.650 2.725 378,000 1,012,850 2.6795 0.366 0.366 0.373 0.362 0.373 2,764,423 0.3664 0.94%
1996-03-29 0 2.650 2.625 2.675 2.650 2.725 1,672,200 4,486,755 2.6831 0.362 0.359 0.366 0.362 0.373 12,229,281 0.3669 -2.75%
1996-03-28 0 2.725 2.700 2.725 2.725 2.850 1,030,000 2,827,800 2.7454 0.373 0.369 0.373 0.373 0.390 7,532,687 0.3754 -2.68%
1996-03-27 0 2.800 2.775 2.800 2.750 2.800 198,000 549,700 2.7763 0.383 0.379 0.383 0.376 0.383 1,448,031 0.3796 1.82%
1996-03-26 0 2.750 2.750 2.775 2.700 2.825 1,064,400 2,926,890 2.7498 0.376 0.376 0.379 0.369 0.386 7,784,264 0.3760 -1.79%
1996-03-25 0 2.800 2.800 2.825 2.800 2.850 868,000 2,453,400 2.8265 0.383 0.383 0.386 0.383 0.390 6,347,934 0.3865 -0.88%
1996-03-22 0 2.825 2.825 2.850 2.800 2.900 1,512,000 4,297,050 2.8420 0.386 0.386 0.390 0.383 0.397 11,057,692 0.3886 -0.88%
1996-03-21 0 2.850 2.825 2.850 2.775 2.850 1,418,000 3,959,950 2.7926 0.390 0.386 0.390 0.379 0.390 10,370,243 0.3819 2.70%
1996-03-20 0 2.775 2.750 2.775 2.700 2.825 1,486,120 4,134,012 2.7817 0.379 0.376 0.379 0.369 0.386 10,868,424 0.3804 0.91%
1996-03-19 0 2.750 2.750 2.775 2.725 2.775 1,674,000 4,602,000 2.7491 0.376 0.376 0.379 0.373 0.379 12,242,445 0.3759 1.85%
1996-03-18 0 2.700 2.700 2.725 2.650 2.700 1,170,000 3,121,250 2.6677 0.369 0.369 0.373 0.362 0.369 8,556,548 0.3648 1.89%
1996-03-15 0 2.650 2.625 2.650 2.575 2.650 2,138,000 5,638,850 2.6374 0.362 0.359 0.362 0.352 0.362 15,635,811 0.3606 2.91%
1996-03-14 0 2.575 2.575 2.600 2.500 2.600 1,862,000 4,723,200 2.5366 0.352 0.352 0.356 0.342 0.356 13,617,343 0.3469 0.98%
1996-03-13 0 2.550 2.525 2.550 2.550 2.600 1,518,000 3,891,300 2.5634 0.349 0.345 0.349 0.349 0.356 11,101,572 0.3505 -4.67%
1996-03-12 0 2.675 2.650 2.675 2.625 2.700 1,948,512 5,174,630 2.6557 0.366 0.362 0.366 0.359 0.369 14,250,030 0.3631 2.88%
1996-03-11 0 2.600 2.550 2.625 2.450 2.800 5,442,000 14,032,150 2.5785 0.356 0.349 0.359 0.335 0.383 39,798,916 0.3526 -11.86%
1996-03-08 0 2.950 2.925 2.950 2.825 2.950 2,410,000 6,906,050 2.8656 0.403 0.400 0.403 0.386 0.403 17,625,025 0.3918 1.72%
1996-03-07 0 2.900 2.875 2.900 2.850 3.000 5,431,600 15,757,970 2.9012 0.397 0.393 0.397 0.390 0.410 39,722,858 0.3967 -2.52%
1996-03-06 0 2.975 2.950 2.975 2.850 3.000 19,466,706 56,841,586 2.9199 0.407 0.403 0.407 0.390 0.410 142,365,636 0.3993 4.39%
1996-03-05 0 2.850 2.825 2.850 2.750 2.900 8,050,800 22,816,310 2.8340 0.390 0.386 0.390 0.376 0.397 58,877,823 0.3875 3.64%
1996-03-04 0 2.750 2.725 2.750 2.750 2.800 3,918,350 10,810,578 2.7590 0.376 0.373 0.376 0.376 0.383 28,656,024 0.3773 -0.90%
1996-03-01 0 2.775 2.750 2.775 2.675 2.800 2,700,000 7,411,550 2.7450 0.379 0.376 0.379 0.366 0.383 19,745,879 0.3753 2.78%
1996-02-29 0 2.700 2.675 2.700 2.650 2.750 825,064 2,204,943 2.6725 0.369 0.366 0.369 0.362 0.376 6,033,931 0.3654 -0.92%
1996-02-28 0 2.725 2.700 2.725 2.650 2.750 1,216,256 3,285,546 2.7014 0.373 0.369 0.373 0.362 0.376 8,894,831 0.3694 2.83%
1996-02-27 0 2.650 2.625 2.650 2.625 2.650 620,733 1,644,514 2.6493 0.362 0.359 0.362 0.359 0.362 4,539,599 0.3623 -0.93%
1996-02-26 0 2.675 2.650 2.700 2.650 2.700 738,400 1,968,200 2.6655 0.366 0.362 0.369 0.362 0.369 5,400,132 0.3645 -0.93%
1996-02-23 0 2.700 2.675 2.700 2.675 2.725 460,000 1,237,400 2.6900 0.369 0.366 0.369 0.366 0.373 3,364,113 0.3678 0.00%
1996-02-22 0 2.700 2.650 2.700 2.650 2.700 850,000 2,275,850 2.6775 0.369 0.362 0.369 0.362 0.369 6,216,295 0.3661 -1.82%
1996-02-16 0 2.750 2.700 2.750 2.675 2.750 2,647,200 7,174,260 2.7101 0.376 0.369 0.376 0.366 0.376 19,359,737 0.3706 1.85%
1996-02-15 0 2.700 2.675 2.700 2.675 2.700 1,364,000 3,660,950 2.6840 0.369 0.366 0.369 0.366 0.369 9,975,325 0.3670 0.93%
1996-02-14 0 2.675 2.625 2.675 2.650 2.675 634,267 1,682,268 2.6523 0.366 0.359 0.366 0.362 0.366 4,638,578 0.3627 0.00%
1996-02-13 0 2.675 2.650 2.675 2.650 2.725 3,572,000 9,540,300 2.6709 0.366 0.362 0.366 0.362 0.373 26,123,066 0.3652 0.00%
1996-02-12 0 2.675 2.675 2.700 2.650 2.725 2,248,000 6,017,550 2.6768 0.366 0.366 0.369 0.362 0.373 16,440,272 0.3660 0.00%
1996-02-09 0 2.675 2.650 2.675 2.625 2.725 5,628,754 15,066,535 2.6767 0.366 0.362 0.366 0.359 0.373 41,164,702 0.3660 2.88%
1996-02-08 0 2.600 2.575 2.600 2.575 2.625 1,050,000 2,727,400 2.5975 0.356 0.352 0.356 0.352 0.359 7,678,953 0.3552 -0.95%
1996-02-07 0 2.625 2.625 2.650 2.575 2.700 3,711,028 9,793,354 2.6390 0.359 0.359 0.362 0.352 0.369 27,139,818 0.3608 1.94%
1996-02-06 0 2.575 2.575 2.600 2.575 2.625 1,019,920 2,639,804 2.5882 0.352 0.352 0.356 0.352 0.359 7,458,969 0.3539 -1.90%
1996-02-05 0 2.625 2.600 2.625 2.600 2.700 1,716,000 4,524,250 2.6365 0.359 0.356 0.359 0.356 0.369 12,549,603 0.3605 0.00%
1996-02-02 0 2.625 2.625 2.650 2.575 2.650 6,872,000 17,972,100 2.6153 0.359 0.359 0.362 0.352 0.362 50,256,918 0.3576 0.96%
1996-02-01 0 2.600 2.600 2.625 2.525 2.625 3,510,700 8,998,540 2.5632 0.356 0.356 0.359 0.345 0.359 25,674,762 0.3505 0.97%
1996-01-31 0 2.575 2.550 2.575 2.550 2.600 1,838,152 4,738,772 2.5780 0.352 0.349 0.352 0.349 0.356 13,442,936 0.3525 0.00%
1996-01-30 0 2.575 2.550 2.600 2.550 2.625 3,170,400 8,184,510 2.5815 0.352 0.349 0.356 0.349 0.359 23,186,050 0.3530 3.00%
1996-01-29 0 2.500 2.475 2.525 2.475 2.525 612,400 1,532,490 2.5024 0.342 0.338 0.345 0.338 0.345 4,478,658 0.3422 0.00%
1996-01-26 0 2.500 2.475 2.500 2.475 2.525 1,697,000 4,219,625 2.4865 0.342 0.338 0.342 0.338 0.345 12,410,651 0.3400 -0.99%
1996-01-25 0 2.525 2.525 2.550 2.525 2.575 1,386,800 3,520,250 2.5384 0.345 0.345 0.349 0.345 0.352 10,142,068 0.3471 -0.98%
1996-01-24 0 2.550 2.550 2.575 2.550 2.625 1,142,000 2,942,350 2.5765 0.349 0.349 0.352 0.349 0.359 8,351,775 0.3523 -1.92%
1996-01-23 0 2.600 2.575 2.600 2.525 2.600 3,545,130 9,067,535 2.5577 0.356 0.352 0.356 0.345 0.356 25,926,558 0.3497 0.97%
1996-01-22 0 2.575 2.575 2.600 2.575 2.700 6,210,201 16,271,258 2.6201 0.352 0.352 0.356 0.352 0.369 45,416,991 0.3583 -1.90%
1996-01-19 0 2.625 2.625 2.650 2.575 2.650 9,723,603 25,239,717 2.5957 0.359 0.359 0.362 0.352 0.362 71,111,514 0.3549 1.94%
1996-01-18 0 2.575 2.550 2.575 2.500 2.600 7,104,400 18,156,260 2.5556 0.352 0.349 0.352 0.342 0.356 51,956,527 0.3495 3.00%
1996-01-17 0 2.500 2.475 2.500 2.500 2.575 4,779,548 11,957,965 2.5019 0.342 0.338 0.342 0.342 0.352 34,954,213 0.3421 -0.99%
1996-01-16 0 2.525 2.525 2.550 2.450 2.575 4,686,800 11,757,580 2.5087 0.345 0.345 0.349 0.335 0.352 34,275,920 0.3430 2.02%
1996-01-15 0 2.475 2.450 2.475 2.425 2.500 1,761,240 4,310,752 2.4476 0.338 0.335 0.338 0.332 0.342 12,880,456 0.3347 3.12%
1996-01-12 0 2.400 2.375 2.425 2.400 2.450 1,832,000 4,426,250 2.4161 0.328 0.325 0.332 0.328 0.335 13,397,944 0.3304 0.00%
1996-01-11 0 2.400 2.375 2.400 2.350 2.400 610,000 1,450,550 2.3780 0.328 0.325 0.328 0.321 0.328 4,461,106 0.3252 1.05%
1996-01-10 0 2.375 2.375 2.400 2.325 2.375 688,000 1,623,050 2.3591 0.325 0.325 0.328 0.318 0.325 5,031,542 0.3226 -1.04%
1996-01-09 0 2.400 2.400 2.425 2.400 2.450 808,000 1,949,750 2.4131 0.328 0.328 0.332 0.328 0.335 5,909,137 0.3300 0.00%
1996-01-08 0 2.400 2.375 2.400 2.400 2.500 2,780,028 6,814,564 2.4513 0.328 0.325 0.328 0.328 0.342 20,331,147 0.3352 -1.03%
1996-01-05 0 2.425 2.425 2.450 2.350 2.450 1,828,000 4,372,050 2.3917 0.332 0.332 0.335 0.321 0.335 13,368,691 0.3270 1.04%
1996-01-04 0 2.400 2.375 2.400 2.350 2.400 1,916,912 4,551,939 2.3746 0.328 0.325 0.328 0.321 0.328 14,018,930 0.3247 2.13%
1996-01-03 0 2.350 2.325 2.350 2.325 2.350 472,000 1,102,100 2.3350 0.321 0.318 0.321 0.318 0.321 3,451,872 0.3193 -1.05%
1996-01-02 0 2.375 2.350 2.375 2.350 2.400 582,000 1,379,750 2.3707 0.325 0.321 0.325 0.321 0.328 4,256,334 0.3242 0.00%
1995-12-29 0 2.375 2.350 2.375 2.325 2.375 318,000 751,300 2.3626 0.325 0.321 0.325 0.318 0.325 2,325,626 0.3231 2.15%
1995-12-28 0 2.325 2.325 2.350 2.325 2.325 58,000 134,850 2.3250 0.318 0.318 0.321 0.318 0.318 424,171 0.3179 -1.06%
1995-12-27 0 2.350 2.350 2.375 2.350 2.350 312,000 733,200 2.3500 0.321 0.321 0.325 0.321 0.321 2,281,746 0.3213 1.08%
1995-12-22 0 2.325 2.325 2.350 2.300 2.325 284,380 660,067 2.3211 0.318 0.318 0.321 0.314 0.318 2,079,753 0.3174 0.00%
1995-12-21 0 2.325 2.300 2.350 2.275 2.375 348,000 819,000 2.3534 0.318 0.314 0.321 0.311 0.325 2,545,024 0.3218 -1.06%
1995-12-20 0 2.350 2.350 2.375 2.325 2.400 252,000 591,450 2.3470 0.321 0.321 0.325 0.318 0.328 1,842,949 0.3209 2.17%
1995-12-19 0 2.300 2.300 2.325 2.275 2.325 487,031 1,114,967 2.2893 0.314 0.314 0.318 0.311 0.318 3,561,798 0.3130 0.00%
1995-12-18 0 2.300 2.300 2.325 2.275 2.325 180,400 415,060 2.3008 0.314 0.314 0.318 0.311 0.318 1,319,317 0.3146 -1.08%
1995-12-15 0 2.325 2.300 2.325 2.325 2.350 790,000 1,837,750 2.3263 0.318 0.314 0.318 0.318 0.321 5,777,498 0.3181 -1.06%
1995-12-14 0 2.350 2.325 2.350 2.350 2.425 987,800 2,336,455 2.3653 0.321 0.318 0.321 0.321 0.332 7,224,066 0.3234 -2.08%
1995-12-13 0 2.400 2.400 2.425 2.375 2.500 3,040,372 7,353,988 2.4188 0.328 0.328 0.332 0.325 0.342 22,235,117 0.3307 0.00%
1995-12-12 0 2.400 2.400 2.425 2.325 2.400 1,636,000 3,910,650 2.3904 0.328 0.328 0.332 0.318 0.328 11,964,540 0.3269 3.23%
1995-12-11 0 2.325 2.325 2.350 2.325 2.375 592,000 1,389,950 2.3479 0.318 0.318 0.321 0.318 0.325 4,329,467 0.3210 -3.13%
1995-12-08 0 2.400 2.375 2.400 2.300 2.400 942,000 2,215,850 2.3523 0.328 0.325 0.328 0.314 0.328 6,889,118 0.3216 2.13%
1995-12-07 0 2.350 2.325 2.350 2.300 2.350 333,000 773,750 2.3236 0.321 0.318 0.321 0.314 0.321 2,435,325 0.3177 0.00%
1995-12-06 0 2.350 2.350 2.375 2.350 2.400 1,323,156 3,124,807 2.3616 0.321 0.321 0.325 0.321 0.328 9,676,622 0.3229 -1.05%
1995-12-05 0 2.375 2.375 2.400 2.350 2.450 2,006,000 4,810,300 2.3980 0.325 0.325 0.328 0.321 0.335 14,670,457 0.3279 -1.04%
1995-12-04 0 2.400 2.375 2.400 2.275 2.425 3,570,000 8,506,850 2.3829 0.328 0.325 0.328 0.311 0.332 26,108,440 0.3258 2.13%
1995-12-01 0 2.350 2.325 2.350 2.325 2.400 1,766,200 4,158,715 2.3546 0.321 0.318 0.321 0.318 0.328 12,916,730 0.3220 -1.05%
1995-11-30 0 2.375 2.350 2.375 2.300 2.375 7,538,400 17,596,370 2.3342 0.325 0.321 0.325 0.314 0.325 55,130,494 0.3192 3.26%
1995-11-29 0 2.300 2.275 2.300 2.250 2.300 4,405,907 9,909,855 2.2492 0.314 0.311 0.314 0.308 0.314 32,221,669 0.3076 3.37%
1995-11-28 0 2.225 2.200 2.275 2.225 2.250 5,036,000 11,283,900 2.2406 0.304 0.301 0.311 0.304 0.308 36,829,721 0.3064 0.00%
1995-11-27 0 2.225 2.225 2.275 2.175 2.250 3,446,000 7,614,350 2.2096 0.304 0.304 0.311 0.297 0.308 25,201,592 0.3021 1.14%
1995-11-24 0 2.200 2.200 2.225 2.200 2.200 430,000 946,000 2.2000 0.301 0.301 0.304 0.301 0.301 3,144,714 0.3008 0.00%
1995-11-23 0 2.200 2.200 2.225 2.200 2.225 596,200 1,316,610 2.2083 0.301 0.301 0.304 0.301 0.304 4,360,183 0.3020 0.00%
1995-11-22 0 2.200 2.200 2.225 2.200 2.225 796,000 1,760,350 2.2115 0.301 0.301 0.304 0.301 0.304 5,821,378 0.3024 0.00%
1995-11-21 0 2.200 2.200 2.225 2.175 2.250 328,080 722,264 2.2015 0.301 0.301 0.304 0.297 0.308 2,399,344 0.3010 0.00%
1995-11-20 0 2.200 2.200 2.225 2.175 2.200 446,000 980,450 2.1983 0.301 0.301 0.304 0.297 0.301 3,261,727 0.3006 1.15%
1995-11-17 0 2.175 2.175 2.200 2.175 2.200 578,000 1,261,600 2.1827 0.297 0.297 0.301 0.297 0.301 4,227,081 0.2985 -1.14%
1995-11-16 0 2.200 2.175 2.200 2.150 2.250 726,552 1,603,609 2.2071 0.301 0.297 0.301 0.294 0.308 5,313,484 0.3018 -2.22%
1995-11-15 0 2.250 2.250 2.275 2.250 2.275 260,000 586,000 2.2538 0.308 0.308 0.311 0.308 0.311 1,901,455 0.3082 -1.10%
1995-11-14 0 2.275 2.275 2.300 2.225 2.275 1,862,000 4,193,250 2.2520 0.311 0.311 0.314 0.304 0.311 13,617,343 0.3079 0.00%
1995-11-13 0 2.275 2.250 2.275 2.225 2.300 854,000 1,935,300 2.2662 0.311 0.308 0.311 0.304 0.314 6,245,548 0.3099 -2.15%
1995-11-10 0 2.325 2.275 2.325 2.250 2.350 5,634,000 12,933,350 2.2956 0.318 0.311 0.318 0.308 0.321 41,203,067 0.3139 2.20%
1995-11-09 0 2.275 2.225 2.275 2.225 2.275 3,902,000 8,826,950 2.2622 0.311 0.304 0.311 0.304 0.311 28,536,452 0.3093 0.00%
1995-11-08 0 2.275 2.225 2.275 2.200 2.275 1,548,402 3,470,125 2.2411 0.311 0.304 0.311 0.301 0.311 11,323,910 0.3064 1.11%
1995-11-07 0 2.250 2.250 2.275 2.200 2.250 1,398,960 3,116,970 2.2281 0.308 0.308 0.311 0.301 0.308 10,230,998 0.3047 2.27%
1995-11-06 0 2.200 2.175 2.200 2.200 2.250 1,204,000 2,669,650 2.2173 0.301 0.297 0.301 0.301 0.308 8,805,199 0.3032 -2.22%
1995-11-03 0 2.250 2.250 2.275 2.200 2.275 6,888,000 15,444,100 2.2422 0.308 0.308 0.311 0.301 0.311 50,373,931 0.3066 2.27%
1995-11-02 0 2.200 2.175 2.200 2.175 2.300 942,000 2,063,900 2.1910 0.301 0.297 0.301 0.297 0.314 6,889,118 0.2996 2.33%
1995-10-31 0 2.150 2.150 2.175 2.150 2.150 1,609,000 3,459,200 2.1499 0.294 0.294 0.297 0.294 0.294 11,767,081 0.2940 1.18%
1995-10-30 0 2.125 2.125 2.150 2.125 2.150 550,000 1,181,000 2.1473 0.291 0.291 0.294 0.291 0.294 4,022,309 0.2936 0.00%
1995-10-27 0 2.125 2.125 2.150 2.125 2.150 1,650,000 3,514,600 2.1301 0.291 0.291 0.294 0.291 0.294 12,066,926 0.2913 -1.16%
1995-10-26 0 2.150 2.150 2.175 2.125 2.175 916,000 1,971,250 2.1520 0.294 0.294 0.297 0.291 0.297 6,698,972 0.2943 -1.15%
1995-10-25 0 2.175 2.150 2.200 2.175 2.225 2,906,000 6,357,000 2.1875 0.297 0.294 0.301 0.297 0.304 21,252,416 0.2991 -1.14%
1995-10-24 0 2.200 2.175 2.200 2.175 2.250 2,708,000 5,960,350 2.2010 0.301 0.297 0.301 0.297 0.308 19,804,385 0.3010 -2.22%
1995-10-23 0 2.250 2.250 2.275 2.150 2.275 2,380,400 5,246,560 2.2041 0.308 0.308 0.311 0.294 0.311 17,408,552 0.3014 4.65%
1995-10-20 0 2.150 2.125 2.150 2.150 2.225 4,844,512 10,546,724 2.1770 0.294 0.291 0.294 0.294 0.304 35,429,314 0.2977 -1.15%
1995-10-19 0 2.175 2.150 2.175 2.150 2.275 1,810,000 3,990,800 2.2049 0.297 0.294 0.297 0.294 0.311 13,237,052 0.3015 0.00%
1995-10-18 0 2.175 2.150 2.175 2.150 2.175 460,200 995,155 2.1624 0.297 0.294 0.297 0.294 0.297 3,365,575 0.2957 0.00%
1995-10-17 0 2.175 2.175 2.200 2.150 2.175 424,000 916,450 2.1614 0.297 0.297 0.301 0.294 0.297 3,100,834 0.2955 0.00%
1995-10-16 0 2.175 2.175 2.200 2.175 2.275 930,156 2,030,766 2.1833 0.297 0.297 0.301 0.297 0.311 6,802,499 0.2985 1.16%
1995-10-13 0 2.150 2.150 2.175 2.125 2.175 310,000 667,450 2.1531 0.294 0.294 0.297 0.291 0.297 2,267,119 0.2944 1.18%
1995-10-12 0 2.125 2.100 2.150 2.125 2.150 384,000 819,250 2.1335 0.291 0.287 0.294 0.291 0.294 2,808,303 0.2917 0.00%
1995-10-11 0 2.175 2.150 2.175 2.150 2.175 948,000 2,060,650 2.1737 0.291 0.287 0.291 0.287 0.291 7,096,127 0.2904 0.00%
1995-10-10 0 2.175 2.150 2.175 2.050 2.175 507,840 1,099,372 2.1648 0.291 0.287 0.291 0.274 0.291 3,801,368 0.2892 1.16%
1995-10-09 0 2.150 2.150 2.175 2.150 2.250 1,032,000 2,280,000 2.2093 0.287 0.287 0.291 0.287 0.301 7,724,898 0.2951 -2.27%
1995-10-06 0 2.200 2.175 2.225 2.150 2.200 510,200 1,119,905 2.1950 0.294 0.291 0.297 0.287 0.294 3,819,034 0.2932 1.15%
1995-10-05 0 2.175 2.175 2.200 2.175 2.250 2,187,128 4,835,012 2.2107 0.291 0.291 0.294 0.291 0.301 16,371,453 0.2953 0.00%
1995-10-04 0 2.175 2.175 2.200 2.175 2.200 862,000 1,879,175 2.1800 0.291 0.291 0.294 0.291 0.294 6,452,385 0.2912 1.16%
1995-10-03 0 2.150 2.125 2.150 2.150 2.175 538,000 1,157,700 2.1519 0.287 0.284 0.287 0.287 0.291 4,027,127 0.2875 0.00%
1995-10-02 0 2.150 2.150 2.175 2.150 2.175 694,081 1,501,147 2.1628 0.287 0.287 0.291 0.287 0.291 5,195,450 0.2889 0.00%
1995-09-29 0 2.150 2.125 2.150 2.100 2.150 592,400 1,262,550 2.1312 0.287 0.284 0.287 0.281 0.287 4,434,331 0.2847 -2.27%
1995-09-28 0 2.200 2.150 2.200 2.150 2.200 304,000 658,950 2.1676 0.294 0.287 0.294 0.287 0.294 2,275,551 0.2896 0.00%
1995-09-27 0 2.200 2.175 2.200 2.175 2.225 725,000 1,584,650 2.1857 0.294 0.291 0.294 0.291 0.297 5,426,890 0.2920 2.33%
1995-09-26 0 2.150 2.150 2.175 2.125 2.150 660,000 1,415,300 2.1444 0.287 0.287 0.291 0.284 0.287 4,940,341 0.2865 1.18%
1995-09-25 0 2.125 2.125 2.150 2.125 2.150 282,251 603,052 2.1366 0.284 0.284 0.287 0.284 0.287 2,112,752 0.2854 -1.16%
1995-09-22 0 2.150 2.150 2.175 2.050 2.150 789,200 1,670,276 2.1164 0.287 0.287 0.291 0.274 0.287 5,907,451 0.2827 0.00%
1995-09-21 0 2.150 2.125 2.175 2.100 2.275 1,556,541 3,376,159 2.1690 0.287 0.284 0.291 0.281 0.304 11,651,279 0.2898 -2.27%
1995-09-20 0 2.200 2.200 2.225 2.150 2.275 2,224,000 4,928,250 2.2159 0.294 0.294 0.297 0.287 0.304 16,647,454 0.2960 -1.12%
1995-09-19 0 2.225 2.200 2.250 2.175 2.250 638,000 1,420,400 2.2263 0.297 0.294 0.301 0.291 0.301 4,775,663 0.2974 -2.20%
1995-09-18 0 2.275 2.275 2.300 2.250 2.325 2,528,000 5,787,000 2.2892 0.304 0.304 0.307 0.301 0.311 18,923,005 0.3058 1.11%
1995-09-15 0 2.250 2.250 2.275 2.225 2.275 774,000 1,743,150 2.2521 0.301 0.301 0.304 0.297 0.304 5,793,673 0.3009 1.12%
1995-09-14 0 2.225 2.225 2.250 2.225 2.275 1,964,000 4,410,750 2.2458 0.297 0.297 0.301 0.297 0.304 14,701,259 0.3000 -1.11%
1995-09-13 0 2.250 2.225 2.275 2.225 2.275 490,000 1,102,550 2.2501 0.301 0.297 0.304 0.297 0.304 3,667,829 0.3006 1.12%
1995-09-12 0 2.225 2.225 2.250 2.225 2.250 182,814 406,985 2.2262 0.297 0.297 0.301 0.297 0.301 1,368,430 0.2974 -1.11%
1995-09-11 0 2.250 2.225 2.250 2.225 2.300 379,024 853,300 2.2513 0.301 0.297 0.301 0.297 0.307 2,837,133 0.3008 1.12%
1995-09-08 0 2.225 2.200 2.250 2.200 2.225 276,000 610,450 2.2118 0.297 0.294 0.301 0.294 0.297 2,065,961 0.2955 1.14%
1995-09-07 0 2.200 2.175 2.225 2.175 2.200 115,250 252,163 2.1880 0.294 0.291 0.297 0.291 0.294 862,688 0.2923 0.00%
1995-09-06 0 2.200 2.150 2.200 2.175 2.200 256,000 559,700 2.1863 0.294 0.287 0.294 0.291 0.294 1,916,254 0.2921 0.00%
1995-09-05 0 2.200 2.175 2.200 2.175 2.200 408,494 893,105 2.1863 0.294 0.291 0.294 0.291 0.294 3,057,727 0.2921 0.00%
1995-09-04 0 2.200 2.200 2.225 2.200 2.225 464,000 1,021,900 2.2024 0.294 0.294 0.297 0.294 0.297 3,473,210 0.2942 0.00%
1995-09-01 0 2.200 2.200 2.225 2.175 2.200 522,000 1,140,550 2.1850 0.294 0.294 0.297 0.291 0.294 3,907,361 0.2919 -1.12%
1995-08-31 0 2.225 2.200 2.225 2.200 2.225 132,000 291,900 2.2114 0.297 0.294 0.297 0.294 0.297 988,068 0.2954 0.00%
1995-08-30 0 2.225 2.200 2.225 2.200 2.225 270,000 600,000 2.2222 0.297 0.294 0.297 0.294 0.297 2,021,049 0.2969 -2.20%
1995-08-29 0 2.275 2.250 2.275 2.275 2.375 150,000 347,250 2.3150 0.304 0.301 0.304 0.304 0.317 1,122,805 0.3093 0.00%
1995-08-25 0 2.275 2.250 2.300 2.250 2.325 1,814,200 4,140,870 2.2825 0.304 0.301 0.307 0.301 0.311 13,579,951 0.3049 0.00%
1995-08-24 0 2.275 2.250 2.275 2.275 2.325 82,400 187,990 2.2814 0.304 0.301 0.304 0.304 0.311 616,794 0.3048 -2.15%
1995-08-23 0 2.325 2.325 2.350 2.300 2.400 1,723,200 4,012,980 2.3288 0.311 0.311 0.314 0.307 0.321 12,898,782 0.3111 1.09%
1995-08-22 0 2.300 2.325 2.350 2.225 2.325 666,000 1,512,650 2.2712 0.307 0.311 0.314 0.297 0.311 4,985,254 0.3034 3.37%
1995-08-21 0 2.225 2.200 2.250 2.100 2.225 276,200 599,005 2.1687 0.297 0.294 0.301 0.281 0.297 2,067,458 0.2897 1.14%
1995-08-18 0 2.200 2.200 2.225 2.125 2.250 522,000 1,156,100 2.2148 0.294 0.294 0.297 0.284 0.301 3,907,361 0.2959 -2.22%
1995-08-17 0 2.250 2.250 2.275 2.250 2.350 270,000 617,700 2.2878 0.301 0.301 0.304 0.301 0.314 2,021,049 0.3056 -1.10%
1995-08-16 0 2.275 2.275 2.300 2.275 2.400 1,203,200 2,771,450 2.3034 0.304 0.304 0.307 0.304 0.321 9,006,392 0.3077 1.11%
1995-08-15 0 2.250 2.250 2.275 2.225 2.350 4,672,400 10,718,980 2.2941 0.301 0.301 0.304 0.297 0.314 34,974,623 0.3065 0.00%
1995-08-14 0 2.250 2.250 2.275 2.150 2.300 912,000 2,012,000 2.2061 0.301 0.301 0.304 0.287 0.307 6,826,654 0.2947 4.65%
1995-08-11 0 2.150 2.150 2.175 2.100 2.150 808,000 1,732,700 2.1444 0.287 0.287 0.291 0.281 0.287 6,048,176 0.2865 -2.27%
1995-08-10 0 2.200 2.175 2.200 2.175 2.225 1,510,960 3,335,666 2.2076 0.294 0.291 0.294 0.291 0.297 11,310,088 0.2949 -1.12%
1995-08-09 0 2.225 2.225 2.250 2.225 2.300 1,080,000 2,427,750 2.2479 0.297 0.297 0.301 0.297 0.307 8,084,195 0.3003 -2.20%
1995-08-08 0 2.275 2.250 2.300 2.275 2.375 914,000 2,128,900 2.3292 0.304 0.301 0.307 0.304 0.317 6,841,624 0.3112 -2.15%
1995-08-07 0 2.325 2.300 2.325 2.300 2.375 936,000 2,193,350 2.3433 0.311 0.307 0.311 0.307 0.317 7,006,302 0.3131 -2.11%
1995-08-04 0 2.375 2.375 2.400 2.350 2.450 1,410,000 3,399,250 2.4108 0.317 0.317 0.321 0.314 0.327 10,554,366 0.3221 -2.06%
1995-08-03 0 2.425 2.400 2.425 2.400 2.500 5,190,504 12,748,127 2.4560 0.324 0.321 0.324 0.321 0.334 38,852,821 0.3281 -1.02%
1995-08-02 0 2.450 2.425 2.450 2.300 2.475 2,683,000 6,339,025 2.3627 0.327 0.324 0.327 0.307 0.331 20,083,237 0.3156 4.26%
1995-08-01 0 2.350 2.325 2.350 2.300 2.400 2,385,000 5,582,550 2.3407 0.314 0.311 0.314 0.307 0.321 17,852,598 0.3127 0.00%
1995-07-31 0 2.350 2.350 2.375 2.250 2.400 6,179,846 14,623,824 2.3664 0.314 0.314 0.317 0.301 0.321 46,258,408 0.3161 4.44%
1995-07-28 0 2.250 2.250 2.275 2.225 2.300 3,732,000 8,430,100 2.2589 0.301 0.301 0.304 0.297 0.307 27,935,385 0.3018 1.12%
1995-07-27 0 2.225 2.200 2.250 2.125 2.225 1,772,000 3,900,600 2.2012 0.297 0.294 0.301 0.284 0.297 13,264,068 0.2941 2.30%
1995-07-26 0 2.175 2.150 2.175 2.175 2.225 3,248,000 7,112,100 2.1897 0.291 0.287 0.291 0.291 0.297 24,312,468 0.2925 1.16%
1995-07-25 0 2.150 2.150 2.175 2.125 2.225 1,298,000 2,802,450 2.1591 0.287 0.287 0.291 0.284 0.297 9,716,005 0.2884 2.38%
1995-07-24 0 2.100 2.100 2.125 2.100 2.150 971,881 2,070,162 2.1301 0.281 0.281 0.284 0.281 0.287 7,274,885 0.2846 -3.45%
1995-07-21 0 2.175 2.150 2.175 2.150 2.175 1,048,000 2,255,500 2.1522 0.291 0.287 0.291 0.287 0.291 7,844,663 0.2875 0.00%
1995-07-20 0 2.175 2.150 2.175 2.075 2.175 2,436,000 5,167,400 2.1213 0.291 0.287 0.291 0.277 0.291 18,234,351 0.2834 0.00%
1995-07-19 0 2.175 2.150 2.175 2.150 2.200 1,788,800 3,890,500 2.1749 0.291 0.287 0.291 0.287 0.294 13,389,822 0.2906 -2.25%
1995-07-18 0 2.225 2.200 2.225 2.200 2.250 2,506,000 5,588,650 2.2301 0.297 0.294 0.297 0.294 0.301 18,758,327 0.2979 1.14%
1995-07-17 0 2.200 2.200 2.225 2.150 2.225 2,760,536 6,061,013 2.1956 0.294 0.294 0.297 0.287 0.297 20,663,622 0.2933 -1.12%
1995-07-14 0 2.225 2.200 2.225 2.175 2.225 2,910,871 6,385,864 2.1938 0.297 0.294 0.297 0.291 0.297 21,788,934 0.2931 2.30%
1995-07-13 0 2.175 2.150 2.175 2.150 2.225 1,913,292 4,183,589 2.1866 0.291 0.287 0.291 0.287 0.297 14,321,691 0.2921 2.35%
1995-07-12 0 2.125 2.100 2.125 2.100 2.200 2,499,680 5,408,710 2.1638 0.284 0.281 0.284 0.281 0.294 18,711,019 0.2891 0.00%
1995-07-11 0 2.125 2.125 2.150 2.100 2.225 3,534,000 7,686,900 2.1751 0.284 0.284 0.287 0.281 0.297 26,453,283 0.2906 -2.30%
1995-07-10 0 2.175 2.175 2.225 2.150 2.300 11,458,014 25,773,434 2.2494 0.291 0.291 0.297 0.287 0.307 85,767,427 0.3005 1.16%
1995-07-07 0 2.150 2.150 2.175 2.000 2.150 10,024,750 21,072,150 2.1020 0.287 0.287 0.291 0.267 0.287 75,038,921 0.2808 8.59%
1995-07-06 0 1.980 1.980 1.990 1.980 2.075 2,472,000 4,952,850 2.0036 0.265 0.265 0.266 0.265 0.277 18,503,824 0.2677 -2.22%
1995-07-05 0 2.025 2.025 2.050 1.960 2.025 3,471,600 6,917,774 1.9927 0.271 0.271 0.274 0.262 0.271 25,986,196 0.2662 6.02%
1995-07-04 0 1.910 1.900 1.910 1.890 1.910 160,000 304,260 1.9016 0.255 0.254 0.255 0.252 0.255 1,197,659 0.2540 0.53%
1995-07-03 0 1.900 1.890 1.900 1.890 1.910 482,080 915,587 1.8992 0.254 0.252 0.254 0.252 0.255 3,608,545 0.2537 -0.52%
1995-06-30 0 1.910 1.900 1.920 1.910 1.930 361,200 691,912 1.9156 0.255 0.254 0.257 0.255 0.258 2,703,714 0.2559 0.00%
1995-06-29 0 1.910 1.900 1.920 1.900 1.920 484,000 922,700 1.9064 0.255 0.254 0.257 0.254 0.257 3,622,917 0.2547 0.53%
1995-06-28 0 1.900 1.890 1.910 1.890 1.900 206,000 391,360 1.8998 0.254 0.252 0.255 0.252 0.254 1,541,985 0.2538 0.53%
1995-06-27 0 1.890 1.890 1.900 1.870 1.900 242,000 456,140 1.8849 0.252 0.252 0.254 0.250 0.254 1,811,459 0.2518 0.53%
1995-06-26 0 1.880 1.880 1.890 1.880 1.900 503,920 951,774 1.8887 0.251 0.251 0.252 0.251 0.254 3,772,026 0.2523 -1.05%
1995-06-23 0 1.900 1.900 1.910 1.870 1.910 1,318,000 2,495,040 1.8931 0.254 0.254 0.255 0.250 0.255 9,865,712 0.2529 2.15%
1995-06-22 0 1.860 1.860 1.870 1.860 1.870 272,000 506,080 1.8606 0.248 0.248 0.250 0.248 0.250 2,036,020 0.2486 0.00%
1995-06-21 0 1.860 1.850 1.860 1.840 1.860 426,000 787,800 1.8493 0.248 0.247 0.248 0.246 0.248 3,188,766 0.2471 0.54%
1995-06-20 0 1.850 1.840 1.850 1.830 1.870 392,000 725,780 1.8515 0.247 0.246 0.247 0.244 0.250 2,934,263 0.2473 1.65%
1995-06-16 0 1.820 1.820 1.830 1.820 1.890 956,000 1,763,840 1.8450 0.243 0.243 0.244 0.243 0.252 7,156,010 0.2465 -2.15%
1995-06-15 0 1.860 1.850 1.860 1.830 1.900 678,000 1,272,320 1.8766 0.248 0.247 0.248 0.244 0.254 5,075,078 0.2507 -1.06%
1995-06-14 0 1.880 1.870 1.880 1.860 1.900 670,000 1,263,600 1.8860 0.251 0.250 0.251 0.248 0.254 5,015,195 0.2520 0.53%
1995-06-13 0 1.870 1.860 1.870 1.870 1.910 716,000 1,352,340 1.8887 0.250 0.248 0.250 0.250 0.255 5,359,522 0.2523 -1.58%
1995-06-12 0 1.900 1.890 1.900 1.900 1.910 806,000 1,535,460 1.9050 0.254 0.252 0.254 0.254 0.255 6,033,205 0.2545 -1.55%
1995-06-09 0 1.930 1.920 1.930 1.880 1.960 1,220,000 2,357,300 1.9322 0.258 0.257 0.258 0.251 0.262 9,132,146 0.2581 -1.53%
1995-06-08 0 1.960 1.960 1.970 1.960 1.960 110,000 215,600 1.9600 0.262 0.262 0.263 0.262 0.262 823,390 0.2618 0.00%
1995-06-07 0 1.960 1.950 1.970 1.950 1.980 416,000 815,740 1.9609 0.262 0.261 0.263 0.261 0.265 3,113,912 0.2620 -1.01%
1995-06-06 0 1.980 1.980 1.990 1.960 2.025 768,000 1,528,730 1.9905 0.265 0.265 0.266 0.262 0.271 5,748,761 0.2659 -0.50%
1995-06-05 0 1.990 1.990 2.000 1.990 2.025 1,764,443 3,521,665 1.9959 0.266 0.266 0.267 0.266 0.271 13,207,501 0.2666 1.53%
1995-06-01 0 1.960 1.960 1.970 1.960 2.000 546,200 1,076,940 1.9717 0.262 0.262 0.263 0.262 0.267 4,088,507 0.2634 0.00%
1995-05-31 0 1.960 1.950 1.980 1.920 1.980 706,000 1,382,640 1.9584 0.262 0.261 0.265 0.257 0.265 5,284,668 0.2616 0.51%
1995-05-30 0 1.950 1.940 1.950 1.940 2.000 456,000 902,960 1.9802 0.261 0.259 0.261 0.259 0.267 3,413,327 0.2645 -3.47%
1995-05-29 0 2.100 2.075 2.100 2.050 2.100 840,750 1,735,845 2.0646 0.270 0.267 0.270 0.263 0.270 6,542,562 0.2653 1.20%
1995-05-26 0 2.075 2.050 2.075 2.050 2.075 810,000 1,679,600 2.0736 0.267 0.263 0.267 0.263 0.267 6,303,271 0.2665 0.00%
1995-05-25 0 2.075 2.075 2.100 2.050 2.075 906,000 1,879,450 2.0744 0.267 0.267 0.270 0.263 0.267 7,050,325 0.2666 1.22%
1995-05-24 0 2.050 2.050 2.075 2.050 2.075 698,000 1,438,400 2.0607 0.263 0.263 0.267 0.263 0.267 5,431,708 0.2648 -2.38%
1995-05-23 0 2.100 2.050 2.100 2.050 2.100 1,418,400 2,942,510 2.0745 0.270 0.263 0.270 0.263 0.270 11,037,728 0.2666 2.44%
1995-05-22 0 2.050 2.025 2.075 2.025 2.075 684,000 1,409,450 2.0606 0.263 0.260 0.267 0.260 0.267 5,322,762 0.2648 1.23%
1995-05-19 0 2.025 2.025 2.050 2.000 2.050 1,788,000 3,596,500 2.0115 0.260 0.260 0.263 0.257 0.263 13,913,887 0.2585 0.00%
1995-05-18 0 2.025 2.025 2.050 2.025 2.050 357,600 729,340 2.0395 0.260 0.260 0.263 0.260 0.263 2,782,777 0.2621 -2.41%
1995-05-17 0 2.075 2.050 2.075 2.000 2.075 632,680 1,289,726 2.0385 0.267 0.263 0.267 0.257 0.267 4,923,399 0.2620 1.22%
1995-05-16 0 2.050 2.025 2.050 2.025 2.100 650,200 1,334,142 2.0519 0.263 0.260 0.263 0.260 0.270 5,059,737 0.2637 0.00%
1995-05-15 0 2.050 2.050 2.075 2.025 2.125 1,024,000 2,121,100 2.0714 0.263 0.263 0.267 0.260 0.273 7,968,580 0.2662 -1.20%
1995-05-12 0 2.075 2.075 2.100 2.025 2.100 4,698,000 9,761,850 2.0779 0.267 0.267 0.270 0.260 0.270 36,558,971 0.2670 1.22%
1995-05-11 0 2.050 2.025 2.050 2.000 2.075 2,873,693 5,865,017 2.0409 0.263 0.260 0.263 0.257 0.267 22,362,550 0.2623 0.00%
1995-05-10 0 2.050 2.050 2.075 1.980 2.100 6,878,400 14,124,682 2.0535 0.263 0.263 0.267 0.254 0.270 53,526,443 0.2639 4.06%
1995-05-09 0 1.970 1.960 1.970 1.930 2.000 2,935,050 5,749,995 1.9591 0.253 0.252 0.253 0.248 0.257 22,840,019 0.2518 3.68%
1995-05-08 0 1.900 1.890 1.910 1.880 1.900 880,000 1,664,300 1.8913 0.244 0.243 0.245 0.242 0.244 6,847,998 0.2430 2.15%
1995-05-05 0 1.860 1.850 1.860 1.840 1.860 508,000 940,080 1.8506 0.239 0.238 0.239 0.236 0.239 3,953,163 0.2378 0.54%
1995-05-04 0 1.850 1.850 1.860 1.850 1.870 512,000 954,300 1.8639 0.238 0.238 0.239 0.238 0.240 3,984,290 0.2395 0.00%
1995-05-03 0 1.850 1.850 1.860 1.840 1.850 692,000 1,277,980 1.8468 0.238 0.238 0.239 0.236 0.238 5,385,017 0.2373 0.00%
1995-05-02 0 1.850 1.840 1.850 1.820 1.850 450,000 823,400 1.8298 0.238 0.236 0.238 0.234 0.238 3,501,817 0.2351 1.65%
1995-05-01 0 1.820 1.820 1.840 1.820 1.830 912,000 1,667,340 1.8282 0.234 0.234 0.236 0.234 0.235 7,097,016 0.2349 -1.62%
1995-04-28 0 1.850 1.850 1.860 1.840 1.860 194,000 359,240 1.8518 0.238 0.238 0.239 0.236 0.239 1,509,672 0.2380 0.54%
1995-04-27 0 1.840 1.840 1.860 1.840 1.880 314,000 584,400 1.8611 0.236 0.236 0.239 0.236 0.242 2,443,490 0.2392 -1.08%
1995-04-26 0 1.860 1.860 1.870 1.840 1.880 904,000 1,679,840 1.8582 0.239 0.239 0.240 0.236 0.242 7,034,762 0.2388 -1.06%
1995-04-25 0 1.880 1.880 1.890 1.870 1.890 322,000 606,180 1.8825 0.242 0.242 0.243 0.240 0.243 2,505,745 0.2419 -0.53%
1995-04-24 0 1.890 1.880 1.890 1.880 1.900 400,200 755,204 1.8871 0.243 0.242 0.243 0.242 0.244 3,114,283 0.2425 -0.53%
1995-04-21 0 1.900 1.900 1.910 1.880 1.900 476,000 900,240 1.8913 0.244 0.244 0.245 0.242 0.244 3,704,144 0.2430 0.00%
1995-04-20 0 1.900 1.890 1.910 1.900 1.900 322,000 611,800 1.9000 0.244 0.243 0.245 0.244 0.244 2,505,745 0.2442 0.00%
1995-04-19 0 1.900 1.890 1.900 1.900 1.910 110,000 209,200 1.9018 0.244 0.243 0.244 0.244 0.245 856,000 0.2444 -0.52%
1995-04-18 0 1.910 1.900 1.920 1.910 1.910 277,440 529,824 1.9097 0.245 0.244 0.247 0.245 0.245 2,158,987 0.2454 0.00%
1995-04-13 0 1.910 1.900 1.910 1.880 1.910 722,200 1,372,624 1.9006 0.245 0.244 0.245 0.242 0.245 5,620,027 0.2442 1.06%
1995-04-12 0 1.890 1.890 1.900 1.870 1.890 610,000 1,146,700 1.8798 0.243 0.243 0.244 0.240 0.243 4,746,908 0.2416 0.53%
1995-04-11 0 1.880 1.890 1.900 1.880 1.890 964,000 1,814,520 1.8823 0.242 0.243 0.244 0.242 0.243 7,501,671 0.2419 0.00%
1995-04-10 0 1.880 1.880 1.890 1.870 1.930 1,722,000 3,237,280 1.8800 0.242 0.242 0.243 0.240 0.248 13,400,287 0.2416 -1.57%
1995-04-07 0 1.910 1.900 1.910 1.820 1.920 4,133,749 7,776,878 1.8813 0.245 0.244 0.245 0.234 0.247 32,168,074 0.2418 -2.05%
1995-04-06 0 1.950 1.950 1.960 1.940 2.050 4,360,000 8,584,220 1.9689 0.251 0.251 0.252 0.249 0.263 33,928,718 0.2530 -3.70%
1995-04-04 0 2.025 2.025 2.050 2.000 2.075 1,534,600 3,122,820 2.0349 0.260 0.260 0.263 0.257 0.267 11,941,975 0.2615 -1.22%
1995-04-03 0 2.050 2.025 2.075 2.025 2.075 1,592,019 3,260,037 2.0477 0.263 0.260 0.267 0.260 0.267 12,388,799 0.2631 0.00%
1995-03-31 0 2.050 2.050 2.075 2.025 2.125 2,584,000 5,371,900 2.0789 0.263 0.263 0.267 0.260 0.273 20,108,212 0.2671 -2.38%
1995-03-30 0 2.100 2.075 2.100 2.075 2.150 4,706,234 9,987,118 2.1221 0.270 0.267 0.270 0.267 0.276 36,623,047 0.2727 -2.33%
1995-03-29 0 2.150 2.125 2.150 2.000 2.175 5,460,150 11,382,850 2.0847 0.276 0.273 0.276 0.257 0.279 42,489,882 0.2679 7.50%
1995-03-28 0 2.000 1.990 2.000 1.960 2.000 2,038,000 4,056,460 1.9904 0.257 0.256 0.257 0.252 0.257 15,859,341 0.2558 1.52%
1995-03-27 0 1.970 1.960 1.980 1.910 2.000 1,152,000 2,272,640 1.9728 0.253 0.252 0.254 0.245 0.257 8,964,652 0.2535 3.14%
1995-03-24 0 1.910 1.910 1.920 1.890 1.920 600,000 1,146,700 1.9112 0.245 0.245 0.247 0.243 0.247 4,669,090 0.2456 -1.55%
1995-03-23 0 1.940 1.930 1.950 1.900 1.940 1,124,000 2,155,380 1.9176 0.249 0.248 0.251 0.244 0.249 8,746,761 0.2464 1.04%
1995-03-22 0 1.920 1.910 1.920 1.910 1.930 590,000 1,134,520 1.9229 0.247 0.245 0.247 0.245 0.248 4,591,271 0.2471 -1.03%
1995-03-21 0 1.940 1.940 1.950 1.940 1.980 2,176,000 4,250,620 1.9534 0.249 0.249 0.251 0.249 0.254 16,933,232 0.2510 -0.51%
1995-03-20 0 1.950 1.950 1.960 1.930 1.970 1,508,400 2,934,344 1.9453 0.251 0.251 0.252 0.248 0.253 11,738,091 0.2500 2.09%
1995-03-17 0 1.910 1.900 1.910 1.910 1.960 1,142,000 2,210,740 1.9358 0.245 0.244 0.245 0.245 0.252 8,886,834 0.2488 0.00%
1995-03-16 0 1.910 1.890 1.910 1.910 1.950 851,120 1,638,654 1.9253 0.245 0.243 0.245 0.245 0.251 6,623,259 0.2474 -2.05%
1995-03-15 0 1.950 1.930 1.950 1.880 1.950 1,128,000 2,154,320 1.9099 0.251 0.248 0.251 0.242 0.251 8,777,888 0.2454 4.28%
1995-03-14 0 1.870 1.870 1.900 1.860 1.880 424,400 792,660 1.8677 0.240 0.240 0.244 0.239 0.242 3,302,603 0.2400 0.54%
1995-03-13 0 1.860 1.860 1.890 1.860 1.910 442,000 834,720 1.8885 0.239 0.239 0.243 0.239 0.245 3,439,563 0.2427 -0.53%
1995-03-10 0 1.870 1.860 1.880 1.870 1.900 482,000 907,160 1.8821 0.240 0.239 0.242 0.240 0.244 3,750,835 0.2419 -1.58%
1995-03-09 0 1.900 1.900 1.910 1.880 1.930 950,000 1,806,180 1.9012 0.244 0.244 0.245 0.242 0.248 7,392,725 0.2443 -1.04%
1995-03-08 0 1.920 1.920 1.930 1.900 1.950 1,032,000 1,985,980 1.9244 0.247 0.247 0.248 0.244 0.251 8,030,834 0.2473 -3.03%
1995-03-07 0 1.980 1.980 1.990 1.970 2.000 1,362,400 2,704,268 1.9849 0.254 0.254 0.256 0.253 0.257 10,601,946 0.2551 -0.50%
1995-03-06 0 1.990 1.980 1.990 1.940 2.050 3,090,000 6,204,850 2.0080 0.256 0.254 0.256 0.249 0.263 24,045,811 0.2580 0.51%
1995-03-03 0 1.980 1.970 1.980 1.900 2.000 4,570,000 8,931,320 1.9543 0.254 0.253 0.254 0.244 0.257 35,562,899 0.2511 1.02%
1995-03-02 0 1.960 1.940 1.960 1.820 1.960 2,571,680 4,843,411 1.8834 0.252 0.249 0.252 0.234 0.252 20,012,341 0.2420 8.89%
1995-03-01 0 1.800 1.790 1.800 1.800 1.840 1,380,000 2,496,580 1.8091 0.231 0.230 0.231 0.231 0.236 10,738,906 0.2325 -1.64%
1995-02-28 0 1.830 1.830 1.840 1.830 1.850 1,052,000 1,935,540 1.8399 0.235 0.235 0.236 0.235 0.238 8,186,470 0.2364 1.10%
1995-02-27 0 1.810 1.800 1.810 1.740 1.810 1,248,000 2,246,380 1.8000 0.233 0.231 0.233 0.224 0.233 9,711,706 0.2313 1.69%
1995-02-24 0 1.780 1.780 1.790 1.780 1.800 619,920 1,107,622 1.7867 0.229 0.229 0.230 0.229 0.231 4,824,103 0.2296 0.56%
1995-02-23 0 1.770 1.760 1.770 1.760 1.780 586,000 1,037,500 1.7705 0.227 0.226 0.227 0.226 0.229 4,560,144 0.2275 0.57%
1995-02-22 0 1.760 1.760 1.790 1.760 1.810 530,000 953,140 1.7984 0.226 0.226 0.230 0.226 0.233 4,124,362 0.2311 -2.76%
1995-02-21 0 1.810 1.810 1.820 1.780 1.810 382,000 685,840 1.7954 0.233 0.233 0.234 0.229 0.233 2,972,654 0.2307 2.26%
1995-02-20 0 1.770 1.760 1.780 1.740 1.780 262,000 460,640 1.7582 0.227 0.226 0.229 0.224 0.229 2,038,836 0.2259 -0.56%
1995-02-17 0 1.780 1.780 1.790 1.780 1.810 1,270,400 2,283,940 1.7978 0.229 0.229 0.230 0.229 0.233 9,886,019 0.2310 -1.66%
1995-02-16 0 1.810 - 1.810 1.810 1.860 1,160,000 2,135,440 1.8409 0.233 - 0.233 0.233 0.239 9,026,907 0.2366 -1.09%
1995-02-15 0 1.830 1.820 1.830 1.800 1.830 886,000 1,605,420 1.8120 0.235 0.234 0.235 0.231 0.235 6,894,689 0.2328 1.67%
1995-02-14 0 1.800 1.800 1.810 1.800 1.840 346,000 628,340 1.8160 0.231 0.231 0.233 0.231 0.236 2,692,508 0.2334 -2.17%
1995-02-13 0 1.840 1.810 1.840 1.790 1.850 360,000 658,000 1.8278 0.236 0.233 0.236 0.230 0.238 2,801,454 0.2349 1.10%
1995-02-10 0 1.820 1.820 1.830 1.820 1.880 976,000 1,804,820 1.8492 0.234 0.234 0.235 0.234 0.242 7,595,052 0.2376 -1.09%
1995-02-09 0 1.840 1.840 1.850 1.750 1.850 1,736,000 3,153,160 1.8163 0.236 0.236 0.238 0.225 0.238 13,509,233 0.2334 6.36%
1995-02-08 0 1.730 1.720 1.730 1.690 1.730 966,400 1,652,500 1.7100 0.222 0.221 0.222 0.217 0.222 7,520,347 0.2197 1.76%
1995-02-07 0 1.700 1.680 1.700 1.680 1.730 1,942,000 3,318,020 1.7086 0.218 0.216 0.218 0.216 0.222 15,112,287 0.2196 1.19%
1995-02-06 0 1.680 1.670 1.680 1.650 1.700 1,088,000 1,829,320 1.6814 0.216 0.215 0.216 0.212 0.218 8,466,616 0.2161 1.82%
1995-02-03 0 1.650 1.600 1.650 1.620 1.690 238,000 393,200 1.6521 0.212 0.206 0.212 0.208 0.217 1,852,072 0.2123 -2.37%
1995-01-30 0 1.690 1.680 1.690 1.670 1.690 190,000 318,680 1.6773 0.217 0.216 0.217 0.215 0.217 1,478,545 0.2155 -0.59%
1995-01-27 0 1.700 1.690 1.700 1.640 1.710 268,000 448,020 1.6717 0.218 0.217 0.218 0.211 0.220 2,085,527 0.2148 1.80%
1995-01-26 0 1.670 1.670 1.690 1.650 1.690 254,000 425,060 1.6735 0.215 0.215 0.217 0.212 0.217 1,976,581 0.2150 -2.34%
1995-01-25 0 1.710 1.700 1.710 1.670 1.720 1,160,000 1,958,480 1.6883 0.220 0.218 0.220 0.215 0.221 9,026,907 0.2170 3.01%
1995-01-24 0 1.660 1.660 1.690 1.640 1.730 414,502 691,648 1.6686 0.213 0.213 0.217 0.211 0.222 3,225,578 0.2144 -4.05%
1995-01-23 0 1.730 1.690 1.700 1.670 1.730 12,248,000 20,824,020 1.7002 0.222 0.217 0.218 0.215 0.222 95,311,682 0.2185 -2.26%
1995-01-20 0 1.770 1.770 1.790 1.750 1.800 512,000 912,120 1.7815 0.227 0.227 0.230 0.225 0.231 3,984,290 0.2289 -3.28%
1995-01-19 0 1.830 1.830 1.840 1.830 1.850 226,000 415,340 1.8378 0.235 0.235 0.236 0.235 0.238 1,758,690 0.2362 -1.61%
1995-01-18 0 1.860 1.850 1.860 1.850 1.880 270,000 502,700 1.8619 0.239 0.238 0.239 0.238 0.242 2,101,090 0.2393 0.54%
1995-01-17 0 1.850 1.850 1.870 1.840 1.900 428,000 806,300 1.8839 0.238 0.238 0.240 0.236 0.244 3,330,617 0.2421 -1.07%
1995-01-16 0 1.870 1.870 1.890 1.850 1.880 308,860 576,112 1.8653 0.240 0.240 0.243 0.238 0.242 2,403,492 0.2397 0.54%
1995-01-13 0 1.860 1.830 1.900 1.790 1.900 676,000 1,241,940 1.8372 0.239 0.235 0.244 0.230 0.244 5,260,508 0.2361 -1.59%
1995-01-12 0 1.890 1.890 1.900 1.880 1.940 562,000 1,068,900 1.9020 0.243 0.243 0.244 0.242 0.249 4,373,381 0.2444 -3.08%
1995-01-11 0 1.950 - 1.950 1.940 1.980 296,000 580,580 1.9614 0.251 - 0.251 0.249 0.254 2,303,418 0.2521 0.00%
1995-01-10 0 1.950 1.940 1.970 1.920 1.960 294,000 568,900 1.9350 0.251 0.249 0.253 0.247 0.252 2,287,854 0.2487 -0.51%
1995-01-09 0 1.960 1.960 1.980 1.930 1.980 98,000 192,040 1.9596 0.252 0.252 0.254 0.248 0.254 762,618 0.2518 -1.01%
1995-01-06 0 1.980 1.970 2.000 1.970 2.000 306,000 606,840 1.9831 0.254 0.253 0.257 0.253 0.257 2,381,236 0.2548 -2.22%
1995-01-05 0 2.025 2.000 2.025 2.025 2.050 87,000 177,150 2.0362 0.260 0.257 0.260 0.260 0.263 677,018 0.2617 0.00%
1995-01-04 0 2.025 2.000 2.025 1.990 2.025 214,000 428,490 2.0023 0.260 0.257 0.260 0.256 0.260 1,665,309 0.2573 1.25%
1995-01-03 0 2.000 1.990 2.000 2.000 2.100 338,000 688,300 2.0364 0.257 0.256 0.257 0.257 0.270 2,630,254 0.2617 -4.76%
1994-12-30 0 2.100 2.100 2.150 2.075 2.125 274,000 578,200 2.1102 0.270 0.270 0.276 0.267 0.273 2,132,218 0.2712 1.20%
1994-12-29 0 2.075 2.050 2.075 2.050 2.075 42,000 86,750 2.0655 0.267 0.263 0.267 0.263 0.267 326,836 0.2654 0.00%
1994-12-28 0 2.075 2.050 2.100 2.075 2.125 70,000 147,600 2.1086 0.267 0.263 0.270 0.267 0.273 544,727 0.2710 -1.19%
1994-12-23 0 2.100 2.100 2.125 2.100 2.100 250,000 525,000 2.1000 0.270 0.270 0.273 0.270 0.270 1,945,454 0.2699 0.00%
1994-12-22 0 2.100 2.100 2.125 2.100 2.150 402,000 856,100 2.1296 0.270 0.270 0.273 0.270 0.276 3,128,290 0.2737 1.20%
1994-12-21 0 2.075 2.075 2.100 2.075 2.125 475,500 998,250 2.0994 0.267 0.267 0.270 0.267 0.273 3,700,253 0.2698 -1.19%
1994-12-20 0 2.100 2.075 2.200 2.050 2.100 383,200 794,728 2.0739 0.270 0.267 0.283 0.263 0.270 2,981,992 0.2665 1.20%
1994-12-19 0 2.075 2.050 2.075 2.050 2.125 696,000 1,461,950 2.1005 0.267 0.263 0.267 0.263 0.273 5,416,144 0.2699 0.00%
1994-12-16 0 2.075 2.050 2.075 2.075 2.100 570,000 1,185,900 2.0805 0.267 0.263 0.267 0.267 0.270 4,435,635 0.2674 -2.35%
1994-12-15 0 2.125 2.100 2.125 2.050 2.200 648,200 1,370,480 2.1143 0.273 0.270 0.273 0.263 0.283 5,044,173 0.2717 6.25%
1994-12-14 0 2.000 1.980 2.025 1.980 2.025 636,000 1,272,570 2.0009 0.257 0.254 0.260 0.254 0.260 4,949,235 0.2571 1.52%
1994-12-13 0 1.970 1.970 1.980 1.950 1.970 506,000 988,500 1.9536 0.253 0.253 0.254 0.251 0.253 3,937,599 0.2510 1.03%
1994-12-12 0 1.950 - 1.950 1.950 1.970 460,000 900,240 1.9570 0.251 - 0.251 0.251 0.253 3,579,635 0.2515 1.04%
1994-12-09 0 1.930 1.920 1.930 1.920 1.970 674,000 1,301,220 1.9306 0.248 0.247 0.248 0.247 0.253 5,244,944 0.2481 -2.53%
1994-12-08 0 1.980 1.980 2.000 1.980 2.025 594,000 1,183,090 1.9917 0.254 0.254 0.257 0.254 0.260 4,622,399 0.2559 -2.22%
1994-12-07 0 2.025 2.025 2.050 2.000 2.075 398,000 811,700 2.0394 0.260 0.260 0.263 0.257 0.267 3,097,163 0.2621 0.00%
1994-12-06 0 2.025 2.025 2.050 1.990 2.050 1,886,659 3,782,312 2.0048 0.260 0.260 0.263 0.256 0.263 14,681,633 0.2576 -3.57%
1994-12-05 0 2.100 2.100 2.125 2.075 2.175 1,250,000 2,636,950 2.1096 0.270 0.270 0.273 0.267 0.279 9,727,270 0.2711 -3.45%
1994-12-02 0 2.175 2.150 2.175 2.100 2.200 960,000 2,055,150 2.1408 0.279 0.276 0.279 0.270 0.283 7,470,543 0.2751 -4.40%
1994-12-01 0 2.275 2.275 2.300 2.275 2.350 690,600 1,584,515 2.2944 0.292 0.292 0.296 0.292 0.302 5,374,122 0.2948 -2.15%
1994-11-30 0 2.325 2.325 2.350 2.325 2.400 416,000 980,400 2.3567 0.299 0.299 0.302 0.299 0.308 3,237,235 0.3029 -3.13%
1994-11-29 0 2.400 2.400 2.425 2.400 2.450 242,000 585,300 2.4186 0.308 0.308 0.312 0.308 0.315 1,883,199 0.3108 0.00%
1994-11-28 0 2.400 2.400 2.425 2.400 2.450 516,000 1,247,750 2.4181 0.308 0.308 0.312 0.308 0.315 4,015,417 0.3107 -1.03%
1994-11-25 0 2.425 2.425 2.450 2.400 2.425 331,000 801,250 2.4207 0.312 0.312 0.315 0.308 0.312 2,575,781 0.3111 0.00%
1994-11-24 0 2.425 2.400 2.425 2.425 2.475 653,600 1,594,770 2.4400 0.312 0.308 0.312 0.312 0.318 5,086,195 0.3135 0.00%
1994-11-23 0 2.425 2.375 2.425 2.350 2.425 1,304,000 3,111,950 2.3865 0.312 0.305 0.312 0.302 0.312 10,147,488 0.3067 -1.02%
1994-11-22 0 2.450 2.450 2.475 2.450 2.550 1,004,000 2,489,550 2.4796 0.315 0.315 0.318 0.315 0.328 7,812,943 0.3186 -4.85%
1994-11-21 0 2.575 2.550 2.575 2.550 2.600 420,000 1,077,700 2.5660 0.331 0.328 0.331 0.328 0.334 3,268,363 0.3297 -0.96%
1994-11-18 0 2.600 2.575 2.600 2.575 2.600 390,000 1,011,100 2.5926 0.334 0.331 0.334 0.331 0.334 3,034,908 0.3332 -0.95%
1994-11-17 0 2.625 2.600 2.625 2.600 2.650 358,000 942,400 2.6324 0.337 0.334 0.337 0.334 0.341 2,785,890 0.3383 0.00%
1994-11-16 0 2.625 2.625 2.650 2.600 2.650 729,000 1,914,950 2.6268 0.337 0.337 0.341 0.334 0.341 5,672,944 0.3376 -0.94%
1994-11-15 0 2.650 2.625 2.650 2.625 2.700 1,622,000 4,288,550 2.6440 0.341 0.337 0.341 0.337 0.347 12,622,106 0.3398 1.92%
1994-11-14 0 2.600 2.575 2.600 2.600 2.625 306,000 796,350 2.6025 0.334 0.331 0.334 0.334 0.337 2,381,236 0.3344 0.00%
1994-11-11 0 2.600 2.600 2.625 2.600 2.600 884,000 2,298,400 2.6000 0.334 0.334 0.337 0.334 0.334 6,879,125 0.3341 0.97%
1994-11-10 0 2.575 2.575 2.600 2.575 2.600 1,050,000 2,716,150 2.5868 0.331 0.331 0.334 0.331 0.334 8,170,907 0.3324 0.98%
1994-11-09 0 2.550 2.550 2.575 2.525 2.575 859,000 2,183,075 2.5414 0.328 0.328 0.331 0.324 0.331 6,684,580 0.3266 0.00%
1994-11-08 0 2.550 2.525 2.575 2.525 2.550 1,660,300 4,233,220 2.5497 0.328 0.324 0.331 0.324 0.328 12,920,149 0.3276 0.00%
1994-11-07 0 2.550 2.525 2.575 2.525 2.600 628,000 1,596,400 2.5420 0.328 0.324 0.331 0.324 0.334 4,886,980 0.3267 -1.92%
1994-11-04 0 2.600 2.575 2.600 2.550 2.650 742,000 1,925,550 2.5951 0.334 0.331 0.334 0.328 0.341 5,774,107 0.3335 0.00%
1994-11-03 0 2.600 2.575 2.600 2.600 2.625 716,000 1,876,150 2.6203 0.334 0.331 0.334 0.334 0.337 5,571,780 0.3367 0.00%
1994-11-02 0 2.600 2.600 2.625 2.575 2.625 1,422,000 3,696,450 2.5995 0.334 0.334 0.337 0.331 0.337 11,065,742 0.3340 -0.95%
1994-11-01 0 2.625 2.600 2.625 2.600 2.650 1,108,000 2,907,050 2.6237 0.337 0.334 0.337 0.334 0.341 8,622,252 0.3372 0.96%
1994-10-31 0 2.600 2.600 - 2.525 2.675 1,999,507 5,144,567 2.5729 0.334 0.334 - 0.324 0.344 15,559,796 0.3306 1.96%
1994-10-28 0 2.550 2.525 2.550 2.525 2.550 634,000 1,616,200 2.5492 0.328 0.324 0.328 0.324 0.328 4,933,671 0.3276 0.00%
1994-10-27 0 2.550 2.525 2.550 2.525 2.575 836,000 2,139,750 2.5595 0.328 0.324 0.328 0.324 0.331 6,505,598 0.3289 0.00%
1994-10-26 0 2.550 2.525 2.550 2.450 2.550 1,146,000 2,853,700 2.4901 0.328 0.324 0.328 0.315 0.328 8,917,961 0.3200 2.00%
1994-10-25 0 2.500 2.500 2.525 2.475 2.550 3,469,000 8,711,150 2.5111 0.321 0.321 0.324 0.318 0.328 26,995,120 0.3227 -1.96%
1994-10-24 0 2.550 2.525 2.575 2.525 2.625 1,942,000 4,995,000 2.5721 0.328 0.324 0.331 0.324 0.337 15,112,287 0.3305 -1.92%
1994-10-21 0 2.600 2.575 2.600 2.575 2.600 760,128 1,970,764 2.5927 0.334 0.331 0.334 0.331 0.334 5,915,176 0.3332 0.00%
1994-10-20 0 2.600 2.575 2.600 2.600 2.625 1,048,000 2,731,550 2.6064 0.334 0.331 0.334 0.334 0.337 8,155,343 0.3349 -0.95%
1994-10-19 0 2.625 2.600 2.625 2.600 2.675 1,059,000 2,803,325 2.6471 0.337 0.334 0.337 0.334 0.344 8,240,943 0.3402 -0.94%
1994-10-18 0 2.650 2.625 2.650 2.550 2.675 1,744,000 4,569,100 2.6199 0.341 0.337 0.341 0.328 0.344 13,571,487 0.3367 2.91%
1994-10-17 0 2.575 2.550 2.575 2.550 2.600 1,430,000 3,682,500 2.5752 0.331 0.328 0.331 0.328 0.334 11,127,997 0.3309 -0.96%
1994-10-14 0 2.600 2.575 2.600 2.575 2.600 970,400 2,515,020 2.5917 0.334 0.331 0.334 0.331 0.334 7,551,474 0.3331 0.00%
1994-10-12 0 2.600 2.575 2.600 2.600 2.650 936,000 2,447,050 2.6144 0.334 0.331 0.334 0.334 0.341 7,283,780 0.3360 0.97%
1994-10-11 0 2.575 2.575 2.600 2.575 2.650 504,000 1,307,150 2.5936 0.331 0.331 0.334 0.331 0.341 3,922,035 0.3333 0.00%
1994-10-10 0 2.575 2.550 2.575 2.550 2.600 210,000 539,900 2.5710 0.331 0.328 0.331 0.328 0.334 1,634,181 0.3304 -0.96%
1994-10-07 0 2.600 2.575 2.600 2.550 2.650 1,224,000 3,161,850 2.5832 0.334 0.331 0.334 0.328 0.341 9,524,943 0.3320 0.00%
1994-10-06 0 2.600 2.600 2.625 2.575 2.625 879,456 2,288,817 2.6025 0.334 0.334 0.337 0.331 0.337 6,843,765 0.3344 0.00%
1994-10-05 0 2.600 2.600 2.625 2.575 2.650 596,300 1,557,978 2.6127 0.334 0.334 0.337 0.331 0.341 4,640,297 0.3357 -1.89%
1994-10-04 0 2.650 2.625 2.675 2.650 2.675 431,560 1,145,611 2.6546 0.341 0.337 0.344 0.341 0.344 3,358,321 0.3411 -0.93%
1994-10-03 0 2.675 2.675 2.700 2.625 2.700 128,000 342,150 2.6730 0.344 0.344 0.347 0.337 0.347 996,072 0.3435 -0.56%
1994-09-30 0 2.690 2.690 2.700 2.670 2.700 332,000 892,940 2.6896 0.346 0.346 0.347 0.343 0.347 2,583,563 0.3456 -1.10%
1994-09-29 0 2.720 2.710 2.720 2.700 2.740 345,000 940,370 2.7257 0.350 0.348 0.350 0.347 0.352 2,684,727 0.3503 -0.37%
1994-09-28 0 2.780 2.780 2.800 2.770 2.810 336,000 935,660 2.7847 0.351 0.351 0.353 0.350 0.355 2,662,578 0.3514 0.36%
1994-09-27 0 2.770 2.750 2.800 2.750 2.800 273,400 757,890 2.7721 0.350 0.347 0.353 0.347 0.353 2,166,515 0.3498 -0.72%
1994-09-26 0 2.790 2.790 2.800 2.790 2.840 360,000 1,008,960 2.8027 0.352 0.352 0.353 0.352 0.358 2,852,762 0.3537 -0.71%
1994-09-23 0 2.810 2.790 2.810 2.780 2.820 438,000 1,227,100 2.8016 0.355 0.352 0.355 0.351 0.356 3,470,861 0.3535 -0.35%
1994-09-22 0 2.820 2.810 2.830 2.790 2.820 362,000 1,013,880 2.8008 0.356 0.355 0.357 0.352 0.356 2,868,611 0.3534 -0.35%
1994-09-20 0 2.830 2.820 2.840 2.820 2.850 520,000 1,476,340 2.8391 0.357 0.356 0.358 0.356 0.360 4,120,657 0.3583 -0.70%
1994-09-19 0 2.850 2.830 2.840 2.830 2.860 334,400 949,480 2.8394 0.360 0.357 0.358 0.357 0.361 2,649,899 0.3583 -0.35%
1994-09-16 0 2.860 2.850 2.870 2.850 2.900 668,000 1,912,840 2.8635 0.361 0.360 0.362 0.360 0.366 5,293,459 0.3614 -0.69%
1994-09-15 0 2.880 2.870 2.890 2.860 2.890 794,000 2,285,820 2.8789 0.363 0.362 0.365 0.361 0.365 6,291,926 0.3633 0.35%
1994-09-14 0 2.870 2.870 2.900 2.870 2.920 1,080,000 3,128,360 2.8966 0.362 0.362 0.366 0.362 0.368 8,558,287 0.3655 -1.37%
1994-09-13 0 2.910 2.900 2.920 2.830 2.910 778,130 2,241,731 2.8809 0.367 0.366 0.368 0.357 0.367 6,166,167 0.3636 2.11%
1994-09-12 0 2.850 2.850 2.860 2.820 2.890 888,000 2,530,640 2.8498 0.360 0.360 0.361 0.356 0.365 7,036,814 0.3596 -2.06%
1994-09-09 0 2.910 2.910 2.920 2.900 2.940 2,794,000 8,155,620 2.9190 0.367 0.367 0.368 0.366 0.371 22,140,606 0.3684 1.75%
1994-09-08 0 2.860 2.860 2.870 2.830 2.880 1,458,000 4,163,420 2.8556 0.361 0.361 0.362 0.357 0.363 11,553,688 0.3604 1.06%
1994-09-07 0 2.830 2.830 2.840 2.810 2.880 2,426,000 6,927,600 2.8556 0.357 0.357 0.358 0.355 0.363 19,224,449 0.3604 -0.70%
1994-09-06 0 2.850 2.850 2.870 2.780 2.850 2,466,000 6,918,040 2.8054 0.360 0.360 0.362 0.351 0.360 19,541,423 0.3540 3.26%
1994-09-05 0 2.760 2.760 2.770 2.700 2.800 3,844,000 10,574,560 2.7509 0.348 0.348 0.350 0.341 0.353 30,461,163 0.3471 2.22%
1994-09-02 0 2.700 2.680 2.710 2.700 2.730 494,000 1,340,020 2.7126 0.341 0.338 0.342 0.341 0.345 3,914,624 0.3423 -0.74%
1994-09-01 0 2.720 2.710 2.730 2.710 2.740 620,000 1,687,860 2.7224 0.343 0.342 0.345 0.342 0.346 4,913,091 0.3435 0.00%
1994-08-31 0 2.720 2.700 2.720 2.720 2.760 946,000 2,593,780 2.7418 0.343 0.341 0.343 0.343 0.348 7,496,426 0.3460 -0.73%
1994-08-30 0 2.740 2.740 2.760 2.730 2.760 210,000 577,420 2.7496 0.346 0.346 0.348 0.345 0.348 1,664,111 0.3470 0.74%
1994-08-26 0 2.720 2.710 2.720 2.710 2.720 46,000 124,620 2.7091 0.343 0.342 0.343 0.342 0.343 364,520 0.3419 1.12%
1994-08-25 0 2.690 2.690 2.700 2.690 2.700 178,000 480,500 2.6994 0.339 0.339 0.341 0.339 0.341 1,410,533 0.3407 -0.37%
1994-08-24 0 2.700 2.700 2.720 2.690 2.700 62,000 167,080 2.6948 0.341 0.341 0.343 0.339 0.341 491,309 0.3401 -1.82%
1994-08-23 0 2.750 2.700 2.750 2.700 2.750 125,024 341,382 2.7305 0.347 0.341 0.347 0.341 0.347 990,733 0.3446 0.00%
1994-08-22 0 2.750 2.750 2.800 2.750 2.760 70,000 193,000 2.7571 0.347 0.347 0.353 0.347 0.348 554,704 0.3479 -0.72%
1994-08-19 0 2.770 2.760 2.800 2.770 2.790 116,000 322,020 2.7760 0.350 0.348 0.353 0.350 0.352 919,223 0.3503 -1.07%
1994-08-18 0 2.800 2.790 2.810 2.790 2.820 92,600 259,440 2.8017 0.353 0.352 0.355 0.352 0.356 733,794 0.3536 -0.36%
1994-08-17 0 2.810 2.810 2.820 2.800 2.830 83,000 233,540 2.8137 0.355 0.355 0.356 0.353 0.357 657,720 0.3551 1.08%
1994-08-16 0 2.780 2.740 2.780 2.780 2.800 216,000 602,040 2.7872 0.351 0.346 0.351 0.351 0.353 1,711,657 0.3517 -1.07%
1994-08-15 0 2.810 2.810 2.830 2.810 2.840 304,000 857,880 2.8220 0.355 0.355 0.357 0.355 0.358 2,408,999 0.3561 -0.71%
1994-08-12 0 2.830 2.830 2.840 2.820 2.850 412,000 1,165,040 2.8278 0.357 0.357 0.358 0.356 0.360 3,264,828 0.3568 0.35%
1994-08-11 0 2.820 2.820 2.840 2.820 2.850 140,000 396,720 2.8337 0.356 0.356 0.358 0.356 0.360 1,109,408 0.3576 -1.40%
1994-08-10 0 2.860 2.860 2.880 2.800 2.870 434,000 1,225,500 2.8237 0.361 0.361 0.363 0.353 0.362 3,439,164 0.3563 1.78%
1994-08-09 0 2.810 2.800 2.810 2.800 2.850 288,000 814,840 2.8293 0.355 0.353 0.355 0.353 0.360 2,282,210 0.3570 -1.06%
1994-08-08 0 2.840 2.830 2.840 2.830 2.860 138,000 392,320 2.8429 0.358 0.357 0.358 0.357 0.361 1,093,559 0.3588 -0.35%
1994-08-05 0 2.850 2.850 2.860 2.820 2.860 576,000 1,638,860 2.8452 0.360 0.360 0.361 0.356 0.361 4,564,420 0.3591 -0.35%
1994-08-04 0 2.860 2.840 2.860 2.830 2.860 334,312 949,432 2.8400 0.361 0.358 0.361 0.357 0.361 2,649,202 0.3584 0.35%
1994-08-03 0 2.850 2.850 2.870 2.840 2.910 352,000 1,017,460 2.8905 0.360 0.360 0.362 0.358 0.367 2,789,368 0.3648 -1.72%
1994-08-02 0 2.900 2.890 2.900 2.880 2.950 526,000 1,529,640 2.9081 0.366 0.365 0.366 0.363 0.372 4,168,203 0.3670 -0.68%
1994-08-01 0 2.920 2.910 2.920 2.850 2.950 1,265,000 3,666,390 2.8983 0.368 0.367 0.368 0.360 0.372 10,024,290 0.3658 3.55%
1994-07-29 0 2.820 2.810 2.820 2.810 2.850 170,000 480,300 2.8253 0.356 0.355 0.356 0.355 0.360 1,347,138 0.3565 -0.35%
1994-07-28 0 2.830 2.830 2.840 2.820 2.860 428,000 1,217,360 2.8443 0.357 0.357 0.358 0.356 0.361 3,391,618 0.3589 -0.70%
1994-07-27 0 2.850 2.850 2.860 2.830 2.870 434,000 1,236,520 2.8491 0.360 0.360 0.361 0.357 0.362 3,439,164 0.3595 1.06%
1994-07-26 0 2.820 2.780 2.820 2.770 2.820 190,000 530,660 2.7929 0.356 0.351 0.356 0.350 0.356 1,505,625 0.3525 1.81%
1994-07-25 0 2.770 2.770 2.780 2.770 2.800 150,000 416,580 2.7772 0.350 0.350 0.351 0.350 0.353 1,188,651 0.3505 0.00%
1994-07-22 0 2.770 2.760 2.800 2.770 2.800 176,000 491,600 2.7932 0.350 0.348 0.353 0.350 0.353 1,394,684 0.3525 -1.07%
1994-07-21 0 2.800 2.800 2.840 2.800 2.840 4,000 11,280 2.8200 0.353 0.353 0.358 0.353 0.358 31,697 0.3559 -1.41%
1994-07-20 0 2.840 2.820 2.850 2.840 2.900 320,000 914,700 2.8584 0.358 0.356 0.360 0.358 0.366 2,535,789 0.3607 -1.05%
1994-07-19 0 2.870 2.860 2.880 2.820 2.890 404,000 1,153,440 2.8550 0.362 0.361 0.363 0.356 0.365 3,201,433 0.3603 0.70%
1994-07-18 0 2.850 2.850 2.870 2.840 2.940 870,000 2,497,660 2.8709 0.360 0.360 0.362 0.358 0.371 6,894,176 0.3623 0.35%
1994-07-15 0 2.840 2.830 2.860 2.700 2.880 714,000 2,010,220 2.8154 0.358 0.357 0.361 0.341 0.363 5,657,979 0.3553 6.77%
1994-07-14 0 2.660 2.660 2.670 2.660 2.680 232,000 618,660 2.6666 0.336 0.336 0.337 0.336 0.338 1,838,447 0.3365 0.76%
1994-07-13 0 2.640 2.610 2.650 2.600 2.650 518,754 1,356,567 2.6150 0.333 0.329 0.334 0.328 0.334 4,110,783 0.3300 1.54%
1994-07-12 0 2.600 2.580 2.600 2.600 2.620 112,000 291,680 2.6043 0.328 0.326 0.328 0.328 0.331 887,526 0.3286 0.00%
1994-07-11 0 2.600 2.600 2.610 2.600 2.600 278,000 722,800 2.6000 0.328 0.328 0.329 0.328 0.328 2,202,967 0.3281 0.78%
1994-07-08 0 2.580 2.580 2.600 2.580 2.600 184,000 475,120 2.5822 0.326 0.326 0.328 0.326 0.328 1,458,079 0.3259 -0.39%
1994-07-07 0 2.590 2.580 2.590 2.550 2.590 114,000 293,520 2.5747 0.327 0.326 0.327 0.322 0.327 903,375 0.3249 -0.38%
1994-07-06 0 2.600 2.580 2.630 2.600 2.630 328,000 855,220 2.6074 0.328 0.326 0.332 0.328 0.332 2,599,184 0.3290 -0.38%
1994-07-05 0 2.610 2.600 2.640 2.600 2.630 343,856 897,947 2.6114 0.329 0.328 0.333 0.328 0.332 2,724,832 0.3295 -0.76%
1994-07-04 0 2.630 2.630 2.650 2.620 2.630 190,000 499,600 2.6295 0.332 0.332 0.334 0.331 0.332 1,505,625 0.3318 -0.75%
1994-07-01 0 2.650 2.650 2.700 2.600 2.650 140,000 370,500 2.6464 0.334 0.334 0.341 0.328 0.334 1,109,408 0.3340 -0.93%
1994-06-30 0 2.675 2.650 2.675 2.600 2.675 74,000 196,750 2.6588 0.338 0.334 0.338 0.328 0.338 586,401 0.3355 1.90%
1994-06-29 0 2.625 2.600 2.650 2.550 2.650 182,000 475,350 2.6118 0.331 0.328 0.334 0.322 0.334 1,442,230 0.3296 -1.87%
1994-06-28 0 2.675 2.625 2.675 2.650 2.725 193,000 515,625 2.6716 0.338 0.331 0.338 0.334 0.344 1,529,398 0.3371 -0.93%
1994-06-27 0 2.700 2.650 2.700 2.650 2.700 142,000 378,000 2.6620 0.341 0.334 0.341 0.334 0.341 1,125,256 0.3359 -1.82%
1994-06-24 0 2.750 2.750 2.800 2.750 2.775 138,000 380,250 2.7554 0.347 0.347 0.353 0.347 0.350 1,093,559 0.3477 0.00%
1994-06-23 0 2.750 2.750 2.800 2.750 2.800 324,000 898,500 2.7731 0.347 0.347 0.353 0.347 0.353 2,567,486 0.3500 0.00%
1994-06-22 0 2.750 2.750 2.775 2.750 2.775 142,000 391,550 2.7574 0.347 0.347 0.350 0.347 0.350 1,125,256 0.3480 -0.90%
1994-06-21 0 2.775 2.750 2.775 2.750 2.775 90,000 249,100 2.7678 0.350 0.347 0.350 0.347 0.350 713,191 0.3493 -1.77%
1994-06-20 0 2.825 2.800 2.825 2.800 2.850 86,000 242,950 2.8250 0.356 0.353 0.356 0.353 0.360 681,493 0.3565 0.00%
1994-06-17 0 2.825 2.800 2.825 2.775 2.850 192,000 537,150 2.7977 0.356 0.353 0.356 0.350 0.360 1,521,473 0.3530 1.80%
1994-06-16 0 2.775 2.750 2.800 2.750 2.825 400,000 1,107,700 2.7693 0.350 0.347 0.353 0.347 0.356 3,169,736 0.3495 -1.60%
1994-06-15 0 2.900 2.900 2.925 2.875 2.925 564,000 1,632,650 2.8948 0.356 0.356 0.359 0.353 0.359 4,596,117 0.3552 0.00%
1994-06-10 0 2.900 2.900 2.950 2.850 2.950 654,000 1,886,800 2.8850 0.356 0.356 0.362 0.350 0.362 5,329,540 0.3540 0.00%
1994-06-09 0 2.900 2.875 2.900 2.875 2.925 360,000 1,045,150 2.9032 0.356 0.353 0.356 0.353 0.359 2,933,692 0.3563 0.00%
1994-06-08 0 2.900 2.900 2.950 2.900 2.925 540,000 1,566,700 2.9013 0.356 0.356 0.362 0.356 0.359 4,400,538 0.3560 -0.85%
1994-06-07 0 2.925 2.925 2.950 2.925 2.975 390,000 1,151,450 2.9524 0.359 0.359 0.362 0.359 0.365 3,178,166 0.3623 -0.85%
1994-06-06 0 2.950 2.925 2.950 2.950 2.975 434,000 1,281,800 2.9535 0.362 0.359 0.362 0.362 0.365 3,536,729 0.3624 0.85%
1994-06-03 0 2.925 2.925 2.950 2.900 2.975 490,000 1,441,300 2.9414 0.359 0.359 0.362 0.356 0.365 3,993,081 0.3609 -0.85%
1994-06-02 0 2.950 2.950 2.975 2.950 3.000 264,000 782,750 2.9650 0.362 0.362 0.365 0.362 0.368 2,151,374 0.3638 -2.48%
1994-06-01 0 3.025 2.975 3.025 3.000 3.100 410,000 1,251,450 3.0523 0.371 0.365 0.371 0.368 0.380 3,341,149 0.3746 -1.63%
1994-05-31 0 3.075 3.050 3.075 3.050 3.075 220,000 672,500 3.0568 0.377 0.374 0.377 0.374 0.377 1,792,812 0.3751 0.00%
1994-05-30 0 3.075 3.050 3.100 3.050 3.100 223,000 684,575 3.0698 0.377 0.374 0.380 0.374 0.380 1,817,259 0.3767 0.00%
1994-05-27 0 3.075 3.050 3.100 3.000 3.100 426,000 1,293,300 3.0359 0.377 0.374 0.380 0.368 0.380 3,471,535 0.3725 0.82%
1994-05-26 0 3.050 3.050 3.075 3.050 3.100 526,000 1,617,350 3.0748 0.374 0.374 0.377 0.374 0.380 4,286,450 0.3773 0.00%
1994-05-25 0 3.050 3.050 3.075 3.050 3.125 988,400 3,040,330 3.0760 0.374 0.374 0.377 0.374 0.383 8,054,614 0.3775 -0.81%
1994-05-24 0 3.075 3.050 3.100 3.025 3.100 329,000 1,010,050 3.0701 0.377 0.374 0.380 0.371 0.380 2,681,068 0.3767 0.00%
1994-05-23 0 3.075 3.050 3.100 3.050 3.175 1,064,000 3,309,900 3.1108 0.377 0.374 0.380 0.374 0.390 8,670,689 0.3817 -0.81%
1994-05-20 0 3.100 3.100 3.125 3.075 3.150 2,036,000 6,304,050 3.0963 0.380 0.380 0.383 0.377 0.387 16,591,657 0.3800 4.20%
1994-05-19 0 2.975 2.950 2.975 2.950 3.050 924,000 2,775,700 3.0040 0.365 0.362 0.365 0.362 0.374 7,529,809 0.3686 0.85%
1994-05-18 0 2.950 2.925 2.975 2.925 2.975 602,600 1,772,250 2.9410 0.362 0.359 0.365 0.359 0.365 4,910,674 0.3609 2.61%
1994-05-17 0 2.875 2.875 2.900 2.875 2.950 524,000 1,518,500 2.8979 0.353 0.353 0.356 0.353 0.362 4,270,151 0.3556 0.00%
1994-05-16 0 2.875 2.850 2.875 2.825 2.900 421,000 1,202,400 2.8561 0.353 0.350 0.353 0.347 0.356 3,430,790 0.3505 1.77%
1994-05-13 0 2.825 2.825 2.850 2.800 2.850 792,000 2,238,400 2.8263 0.347 0.347 0.350 0.344 0.350 6,454,122 0.3468 1.80%
1994-05-12 0 2.775 2.750 2.775 2.750 2.800 260,000 722,150 2.7775 0.341 0.337 0.341 0.337 0.344 2,118,777 0.3408 -0.89%
1994-05-11 0 2.800 2.775 2.800 2.800 2.800 250,000 700,000 2.8000 0.344 0.341 0.344 0.344 0.344 2,037,286 0.3436 1.82%
1994-05-10 0 2.750 2.725 2.775 2.725 2.750 188,000 515,300 2.7410 0.337 0.334 0.341 0.334 0.337 1,532,039 0.3363 0.00%
1994-05-09 0 2.750 2.750 2.775 2.750 2.775 240,000 661,500 2.7563 0.337 0.337 0.341 0.337 0.341 1,955,795 0.3382 -1.79%
1994-05-06 0 2.800 2.800 2.825 2.800 2.850 416,000 1,168,800 2.8096 0.344 0.344 0.347 0.344 0.350 3,390,044 0.3448 1.82%
1994-05-05 0 2.750 2.750 2.775 2.675 2.775 832,000 2,283,000 2.7440 0.337 0.337 0.341 0.328 0.341 6,780,088 0.3367 0.92%
1994-05-04 0 2.725 2.750 2.775 2.700 2.775 532,000 1,461,550 2.7473 0.334 0.337 0.341 0.331 0.341 4,335,345 0.3371 -1.80%
1994-05-03 0 2.775 2.750 2.775 2.750 2.800 576,000 1,604,100 2.7849 0.341 0.337 0.341 0.337 0.344 4,693,907 0.3417 -1.77%
1994-05-02 0 2.825 2.800 2.825 2.800 2.850 230,000 651,900 2.8343 0.347 0.344 0.347 0.344 0.350 1,874,303 0.3478 -1.74%
1994-04-29 0 2.875 2.875 2.900 2.875 2.950 162,360 472,540 2.9104 0.353 0.353 0.356 0.353 0.362 1,323,095 0.3571 -2.54%
1994-04-28 0 2.950 2.950 2.975 2.850 2.950 504,000 1,470,900 2.9185 0.362 0.362 0.365 0.350 0.362 4,107,169 0.3581 2.61%
1994-04-27 0 2.875 2.850 2.900 2.825 2.900 558,000 1,600,200 2.8677 0.353 0.350 0.356 0.347 0.356 4,547,222 0.3519 -0.86%
1994-04-26 0 2.900 2.900 2.950 2.900 2.975 578,000 1,701,450 2.9437 0.356 0.356 0.362 0.356 0.365 4,710,205 0.3612 0.00%
1994-04-25 0 2.900 2.875 2.900 2.875 2.950 572,000 1,667,950 2.9160 0.356 0.353 0.356 0.353 0.362 4,661,310 0.3578 -0.85%
1994-04-22 0 2.925 2.925 2.950 2.900 2.975 631,400 1,858,985 2.9442 0.359 0.359 0.362 0.356 0.365 5,145,370 0.3613 1.74%
1994-04-21 0 2.875 2.850 2.950 2.850 2.875 362,000 1,033,300 2.8544 0.353 0.350 0.362 0.350 0.353 2,949,990 0.3503 -1.71%
1994-04-20 0 2.925 2.900 2.950 2.900 2.950 1,154,778 3,390,628 2.9362 0.359 0.356 0.362 0.356 0.362 9,410,452 0.3603 0.00%
1994-04-19 0 2.925 2.925 2.950 2.900 3.000 2,170,600 6,413,350 2.9546 0.359 0.359 0.362 0.356 0.368 17,688,532 0.3626 2.63%
1994-04-18 0 2.850 2.850 2.950 2.850 2.950 654,000 1,893,150 2.8947 0.350 0.350 0.362 0.350 0.362 5,329,540 0.3552 -3.39%
1994-04-15 0 2.950 2.900 2.950 2.900 3.000 971,080 2,870,351 2.9558 0.362 0.356 0.362 0.356 0.368 7,913,471 0.3627 0.00%
1994-04-14 0 2.950 2.925 2.950 2.950 3.000 758,000 2,250,050 2.9684 0.362 0.359 0.362 0.362 0.368 6,177,051 0.3643 -1.67%
1994-04-13 0 3.000 3.000 3.025 2.925 3.050 1,012,000 3,021,350 2.9855 0.368 0.368 0.371 0.359 0.374 8,246,934 0.3664 4.35%
1994-04-12 0 2.875 2.875 2.900 2.800 2.950 1,126,000 3,233,450 2.8716 0.353 0.353 0.356 0.344 0.362 9,175,936 0.3524 2.68%
1994-04-11 0 2.800 2.775 2.800 2.775 2.800 238,000 665,900 2.7979 0.344 0.341 0.344 0.341 0.344 1,939,496 0.3433 0.00%
1994-04-08 0 2.800 2.775 2.800 2.775 2.800 258,800 718,820 2.7775 0.344 0.341 0.344 0.341 0.344 2,108,998 0.3408 0.00%
1994-04-07 0 2.800 2.775 2.800 2.700 2.800 710,000 1,978,250 2.7863 0.344 0.341 0.344 0.331 0.344 5,785,892 0.3419 0.00%
1994-04-06 0 2.800 2.775 2.800 2.775 2.825 194,000 543,150 2.7997 0.344 0.341 0.344 0.341 0.347 1,580,934 0.3436 0.00%
1994-03-31 0 2.800 2.775 2.800 2.775 2.850 328,000 918,200 2.7994 0.344 0.341 0.344 0.341 0.350 2,672,919 0.3435 -2.61%
1994-03-30 0 2.875 2.850 2.900 2.850 2.925 604,000 1,737,300 2.8763 0.353 0.350 0.356 0.350 0.359 4,922,083 0.3530 -1.71%
1994-03-29 0 2.925 2.900 2.925 2.900 2.950 212,000 619,050 2.9200 0.359 0.356 0.359 0.356 0.362 1,727,619 0.3583 0.00%
1994-03-28 0 2.925 2.900 2.925 2.900 2.950 376,000 1,096,400 2.9160 0.359 0.356 0.359 0.356 0.362 3,064,078 0.3578 0.86%
1994-03-25 0 2.900 2.900 2.925 2.775 2.925 613,764 1,766,910 2.8788 0.356 0.356 0.359 0.341 0.359 5,001,651 0.3533 3.57%
1994-03-24 0 2.800 2.800 2.825 2.800 2.875 1,116,251 3,161,040 2.8318 0.344 0.344 0.347 0.344 0.353 9,096,490 0.3475 0.90%
1994-03-23 0 2.775 2.775 2.900 2.725 2.900 904,000 2,570,900 2.8439 0.341 0.341 0.356 0.334 0.356 7,366,826 0.3490 0.00%
1994-03-22 0 2.775 2.750 2.775 2.600 2.775 370,000 998,800 2.6995 0.341 0.337 0.341 0.319 0.341 3,015,183 0.3313 2.78%
1994-03-21 0 2.700 2.675 2.700 2.650 2.750 852,000 2,305,750 2.7063 0.331 0.328 0.331 0.325 0.337 6,943,071 0.3321 -1.82%
1994-03-18 0 2.750 2.750 2.800 2.700 3.000 930,000 2,631,800 2.8299 0.337 0.337 0.344 0.331 0.368 7,578,704 0.3473 -8.33%
1994-03-17 0 3.000 2.975 3.025 3.000 3.100 304,000 927,100 3.0497 0.368 0.365 0.371 0.368 0.380 2,477,340 0.3742 -2.44%
1994-03-16 0 3.075 3.000 3.100 3.000 3.150 270,150 839,254 3.1066 0.377 0.368 0.380 0.368 0.387 2,201,491 0.3812 -3.15%
1994-03-15 0 3.175 3.150 3.175 3.175 3.200 282,000 894,450 3.1718 0.390 0.387 0.390 0.390 0.393 2,298,059 0.3892 0.79%
1994-03-14 0 3.150 3.125 3.150 3.125 3.150 449,512 1,409,636 3.1359 0.387 0.383 0.387 0.383 0.387 3,663,138 0.3848 -0.79%
1994-03-11 0 3.175 3.150 3.175 3.150 3.200 727,791 2,308,208 3.1715 0.390 0.387 0.390 0.387 0.393 5,930,874 0.3892 -0.78%
1994-03-10 0 3.200 3.175 3.200 3.175 3.250 1,578,000 5,057,200 3.2048 0.393 0.390 0.393 0.390 0.399 12,859,349 0.3933 -1.54%
1994-03-09 0 3.250 3.250 3.275 3.200 3.275 237,256 772,194 3.2547 0.399 0.399 0.402 0.393 0.402 1,933,433 0.3994 -0.76%
1994-03-08 0 3.275 3.275 3.300 3.275 3.325 1,393,000 4,605,075 3.3059 0.402 0.402 0.405 0.402 0.408 11,351,758 0.4057 0.00%
1994-03-07 0 3.275 3.275 3.300 3.250 3.325 590,000 1,942,900 3.2931 0.402 0.402 0.405 0.399 0.408 4,807,995 0.4041 0.77%
1994-03-04 0 3.250 3.250 3.275 3.175 3.250 640,000 2,051,800 3.2059 0.399 0.399 0.402 0.390 0.399 5,215,452 0.3934 2.36%
1994-03-03 0 3.175 3.175 3.200 3.150 3.250 646,000 2,063,350 3.1940 0.390 0.390 0.393 0.387 0.399 5,264,347 0.3919 -0.78%
1994-03-02 0 3.200 3.225 3.250 3.200 3.400 626,000 2,035,000 3.2508 0.393 0.396 0.399 0.393 0.417 5,101,364 0.3989 -4.48%
1994-03-01 0 3.350 3.375 3.425 3.325 3.450 854,568 2,875,682 3.3651 0.411 0.414 0.420 0.408 0.423 6,963,998 0.4129 -3.60%
1994-02-28 0 3.475 3.475 3.500 3.275 3.500 670,000 2,295,700 3.4264 0.426 0.426 0.429 0.402 0.429 5,459,927 0.4205 6.92%
1994-02-25 0 3.250 3.225 3.250 3.175 3.275 554,000 1,780,450 3.2138 0.399 0.396 0.399 0.390 0.402 4,514,626 0.3944 -2.26%
1994-02-24 0 3.325 3.325 3.400 3.300 3.450 688,000 2,334,100 3.3926 0.408 0.408 0.417 0.405 0.423 5,606,611 0.4163 -4.32%
1994-02-23 0 3.475 3.450 3.500 3.450 3.500 292,150 1,012,949 3.4672 0.426 0.423 0.429 0.423 0.429 2,380,772 0.4255 -0.71%
1994-02-22 0 3.500 3.475 3.500 3.450 3.500 768,000 2,668,400 3.4745 0.429 0.426 0.429 0.423 0.429 6,258,543 0.4264 0.72%
1994-02-21 0 3.475 - 3.500 3.475 3.600 1,035,000 3,623,050 3.5005 0.426 - 0.429 0.426 0.442 8,434,364 0.4296 -0.71%
1994-02-18 0 3.500 3.500 3.525 3.475 3.550 668,000 2,342,000 3.5060 0.429 0.429 0.433 0.426 0.436 5,443,628 0.4302 -1.41%
1994-02-17 0 3.550 3.525 3.600 3.500 3.600 699,382 2,473,799 3.5371 0.436 0.433 0.442 0.429 0.442 5,699,365 0.4340 0.00%
1994-02-16 0 3.550 3.500 3.575 3.550 3.600 798,000 2,859,850 3.5838 0.436 0.429 0.439 0.436 0.442 6,503,017 0.4398 -0.70%
1994-02-15 0 3.575 3.550 3.600 3.500 3.600 592,000 2,107,000 3.5591 0.439 0.436 0.442 0.429 0.442 4,824,293 0.4367 0.70%
1994-02-14 0 3.550 3.550 3.575 3.550 3.625 270,000 967,300 3.5826 0.436 0.436 0.439 0.436 0.445 2,200,269 0.4396 -2.74%
1994-02-09 0 3.650 3.625 3.650 3.650 3.700 450,000 1,657,850 3.6841 0.448 0.445 0.448 0.448 0.454 3,667,115 0.4521 0.69%
1994-02-08 0 3.625 3.625 3.675 3.500 3.675 1,452,000 5,214,750 3.5914 0.445 0.445 0.451 0.429 0.451 11,832,557 0.4407 0.69%
1994-02-07 0 3.600 3.600 3.625 3.600 3.725 1,090,000 3,991,400 3.6618 0.442 0.442 0.445 0.442 0.457 8,882,567 0.4494 -4.64%
1994-02-04 0 3.775 3.775 3.800 3.675 3.775 3,203,000 12,060,850 3.7655 0.463 0.463 0.466 0.451 0.463 26,101,708 0.4621 2.72%
1994-02-03 0 3.675 3.650 - 3.625 3.700 1,225,304 4,491,264 3.6654 0.451 0.448 - 0.445 0.454 9,985,179 0.4498 0.68%
1994-02-02 0 3.650 3.625 3.650 3.625 3.675 1,159,130 4,229,377 3.6488 0.448 0.445 0.448 0.445 0.451 9,445,917 0.4477 -0.68%
1994-02-01 0 3.675 3.675 3.700 3.500 3.675 1,048,000 3,807,350 3.6330 0.451 0.451 0.454 0.429 0.451 8,540,303 0.4458 2.08%
1994-01-31 0 3.600 3.575 3.625 3.575 3.625 690,000 2,484,600 3.6009 0.442 0.439 0.445 0.439 0.445 5,622,909 0.4419 1.41%
1994-01-28 0 3.550 3.550 3.575 3.550 3.625 625,010 2,245,734 3.5931 0.436 0.436 0.439 0.436 0.445 5,093,297 0.4409 -2.07%
1994-01-27 0 3.625 3.600 3.625 3.625 3.700 962,261 3,516,964 3.6549 0.445 0.442 0.445 0.445 0.454 7,841,604 0.4485 0.00%
1994-01-26 0 3.625 3.625 3.650 3.600 3.650 733,561 2,657,724 3.6230 0.445 0.445 0.448 0.442 0.448 5,977,894 0.4446 -0.68%
1994-01-25 0 3.650 3.650 3.675 3.650 3.700 826,000 3,034,300 3.6735 0.448 0.448 0.451 0.448 0.454 6,731,193 0.4508 -1.35%
1994-01-24 0 3.700 3.675 3.700 3.675 3.800 1,574,000 5,844,200 3.7130 0.454 0.451 0.454 0.451 0.466 12,826,753 0.4556 0.68%
1994-01-21 0 3.675 3.650 3.675 3.650 3.700 574,000 2,107,150 3.6710 0.451 0.448 0.451 0.448 0.454 4,677,609 0.4505 0.00%
1994-01-20 0 3.675 3.625 3.675 3.625 3.825 930,000 3,460,550 3.7210 0.451 0.445 0.451 0.445 0.469 7,578,704 0.4566 -0.68%
1994-01-19 0 3.700 3.700 3.725 3.700 3.775 972,662 3,629,584 3.7316 0.454 0.454 0.457 0.454 0.463 7,926,363 0.4579 -0.67%
1994-01-18 0 3.725 3.675 3.725 3.675 3.800 2,356,000 8,864,150 3.7624 0.457 0.451 0.457 0.451 0.466 19,199,383 0.4617 1.36%
1994-01-17 0 3.675 3.675 3.700 3.575 3.700 1,330,000 4,858,750 3.6532 0.451 0.451 0.454 0.439 0.454 10,838,362 0.4483 2.80%
1994-01-14 0 3.575 3.550 3.575 3.450 3.625 2,126,000 7,572,550 3.5619 0.439 0.436 0.439 0.423 0.445 17,325,080 0.4371 3.62%
1994-01-13 0 3.450 3.450 3.475 3.450 3.550 1,368,354 4,788,127 3.4992 0.423 0.423 0.426 0.423 0.436 11,150,914 0.4294 -3.50%
1994-01-12 0 3.575 3.550 3.575 3.500 3.700 1,322,000 4,761,750 3.6019 0.439 0.436 0.439 0.429 0.454 10,773,168 0.4420 -2.72%
1994-01-11 0 3.675 3.650 3.700 3.625 3.800 1,206,000 4,469,700 3.7062 0.451 0.448 0.454 0.445 0.466 9,827,868 0.4548 -0.68%
1994-01-10 0 3.700 3.700 3.750 3.650 3.750 2,116,000 7,778,450 3.6760 0.454 0.454 0.460 0.448 0.460 17,243,589 0.4511 3.50%
1994-01-07 0 3.575 3.575 3.625 3.500 3.700 3,073,000 11,077,475 3.6048 0.439 0.439 0.445 0.429 0.454 25,042,320 0.4424 -5.30%
1994-01-06 0 3.775 3.750 3.800 3.750 3.900 2,939,176 11,263,413 3.8322 0.463 0.460 0.466 0.460 0.479 23,951,769 0.4703 -1.95%
1994-01-05 0 3.850 3.825 3.950 3.750 3.850 2,355,351 8,987,399 3.8157 0.472 0.469 0.485 0.460 0.472 19,194,095 0.4682 0.00%
1994-01-04 0 3.850 3.825 3.850 3.775 4.000 6,750,580 26,229,589 3.8855 0.472 0.469 0.472 0.463 0.491 55,011,449 0.4768 1.99%
1994-01-03 0 3.775 3.750 3.775 3.750 3.800 2,750,550 10,348,980 3.7625 0.463 0.460 0.463 0.460 0.466 22,414,628 0.4617

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