POLYTEC ASSET HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00208  1998-09-09  2021-05-11  2021-05-26
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
2021-05-25 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-05-11 0 1.490 1.490 1.500 1.490 1.500 24,920,660 37,132,889 1.4900 1.490 1.490 1.500 1.490 1.500 24,920,660 1.4900 1.36%
2021-05-10 0 1.470 1.470 1.480 1.460 1.470 2,600,453 3,810,902 1.4655 1.470 1.470 1.480 1.460 1.470 2,600,453 1.4655 0.68%
2021-05-07 0 1.460 1.460 1.470 1.460 1.460 2,814,830 4,109,458 1.4599 1.460 1.460 1.470 1.460 1.460 2,814,830 1.4599 0.00%
2021-05-06 0 1.460 1.460 1.470 1.450 1.470 858,330 1,247,411 1.4533 1.460 1.460 1.470 1.450 1.470 858,330 1.4533 0.00%
2021-05-05 0 1.460 1.450 1.460 1.450 1.470 1,002,700 1,462,461 1.4585 1.460 1.450 1.460 1.450 1.470 1,002,700 1.4585 0.00%
2021-05-04 0 1.460 1.450 1.460 1.450 1.470 1,700,470 2,469,067 1.4520 1.460 1.450 1.460 1.450 1.470 1,700,470 1.4520 0.69%
2021-05-03 0 1.450 1.450 1.470 1.450 1.460 10,702,070 15,537,914 1.4519 1.450 1.450 1.470 1.450 1.460 10,702,070 1.4519 -0.68%
2021-04-30 0 1.460 1.450 1.460 1.450 1.460 5,632,160 8,240,617 1.4631 1.460 1.450 1.460 1.450 1.460 5,632,160 1.4631 0.00%
2021-04-29 0 1.460 1.460 1.470 1.460 1.470 12,154,360 17,852,446 1.4688 1.460 1.460 1.470 1.460 1.470 12,154,360 1.4688 -0.68%
2021-04-28 0 1.470 1.470 1.480 1.470 1.470 737,600 1,084,006 1.4696 1.470 1.470 1.480 1.470 1.470 737,600 1.4696 0.00%
2021-04-27 0 1.470 1.470 1.480 1.470 1.480 563,970 829,038 1.4700 1.470 1.470 1.480 1.470 1.480 563,970 1.4700 -0.68%
2021-04-26 0 1.480 1.470 1.480 1.470 1.480 167,160 245,977 1.4715 1.480 1.470 1.480 1.470 1.480 167,160 1.4715 0.68%
2021-04-23 0 1.470 1.470 1.480 1.470 1.480 1,266,480 1,862,151 1.4703 1.470 1.470 1.480 1.470 1.480 1,266,480 1.4703 0.00%
2021-04-22 0 1.470 1.470 1.480 1.470 1.480 2,985,300 4,389,832 1.4705 1.470 1.470 1.480 1.470 1.480 2,985,300 1.4705 0.00%
2021-04-21 0 1.470 1.470 1.480 1.470 1.480 9,882,090 14,527,659 1.4701 1.470 1.470 1.480 1.470 1.480 9,882,090 1.4701 0.00%
2021-04-20 0 1.470 1.470 1.480 1.470 1.480 2,534,660 3,738,119 1.4748 1.470 1.470 1.480 1.470 1.480 2,534,660 1.4748 -0.68%
2021-04-19 0 1.480 1.470 1.480 1.470 1.480 1,323,560 1,957,943 1.4793 1.480 1.470 1.480 1.470 1.480 1,323,560 1.4793 0.00%
2021-04-16 0 1.480 1.480 1.490 1.470 1.480 4,144,350 6,123,930 1.4777 1.480 1.480 1.490 1.470 1.480 4,144,350 1.4777 0.68%
2021-04-15 0 1.470 1.470 1.480 1.470 1.480 589,710 867,235 1.4706 1.470 1.470 1.480 1.470 1.480 589,710 1.4706 -0.68%
2021-04-14 0 1.480 1.470 1.480 1.470 1.480 435,700 640,758 1.4706 1.480 1.470 1.480 1.470 1.480 435,700 1.4706 0.68%
2021-04-13 0 1.470 1.470 1.480 1.460 1.480 632,080 929,574 1.4707 1.470 1.470 1.480 1.460 1.480 632,080 1.4707 0.68%
2021-04-12 0 1.460 1.460 1.470 1.460 1.470 346,939 507,370 1.4624 1.460 1.460 1.470 1.460 1.470 346,939 1.4624 0.00%
2021-04-09 0 1.460 1.460 1.470 1.460 1.470 278,110 405,966 1.4597 1.460 1.460 1.470 1.460 1.470 278,110 1.4597 0.00%
2021-04-08 0 1.460 1.460 1.470 1.460 1.470 734,360 1,072,341 1.4602 1.460 1.460 1.470 1.460 1.470 734,360 1.4602 0.00%
2021-04-07 0 1.460 1.460 1.470 1.460 1.460 1,433,650 2,092,983 1.4599 1.460 1.460 1.470 1.460 1.460 1,433,650 1.4599 0.00%
2021-04-01 0 1.460 1.450 1.460 1.450 1.460 1,001,360 1,452,021 1.4500 1.460 1.450 1.460 1.450 1.460 1,001,360 1.4500 0.69%
2021-03-31 0 1.450 1.450 1.460 1.450 1.460 133,170 193,201 1.4508 1.450 1.450 1.460 1.450 1.460 133,170 1.4508 -0.68%
2021-03-30 0 1.460 1.450 1.460 1.450 1.460 900,000 1,305,100 1.4501 1.460 1.450 1.460 1.450 1.460 900,000 1.4501 0.69%
2021-03-29 0 1.450 1.450 1.460 1.450 1.460 1,094,030 1,586,192 1.4499 1.450 1.450 1.460 1.450 1.460 1,094,030 1.4499 0.00%
2021-03-26 0 1.450 1.450 1.460 1.450 1.450 243,680 353,222 1.4495 1.450 1.450 1.460 1.450 1.450 243,680 1.4495 0.00%
2021-03-25 0 1.450 1.450 1.460 1.450 1.450 478,050 693,065 1.4498 1.450 1.450 1.460 1.450 1.450 478,050 1.4498 -0.68%
2021-03-24 0 1.460 1.450 1.460 1.450 1.460 329,040 477,786 1.4521 1.460 1.450 1.460 1.450 1.460 329,040 1.4521 0.00%
2021-03-23 0 1.460 1.450 1.460 - - 0 0 - 1.460 1.450 1.460 - - 0 - 0.00%
2021-03-22 0 1.460 1.450 1.460 1.450 1.460 250,000 363,550 1.4542 1.460 1.450 1.460 1.450 1.460 250,000 1.4542 0.00%
2021-03-19 0 1.460 1.450 1.460 1.450 1.460 150,000 218,000 1.4533 1.460 1.450 1.460 1.450 1.460 150,000 1.4533 0.00%
2021-03-18 0 1.460 1.450 1.460 1.450 1.460 115,000 166,850 1.4509 1.460 1.450 1.460 1.450 1.460 115,000 1.4509 0.69%
2021-03-17 0 1.450 1.450 1.460 1.450 1.460 270,000 391,600 1.4504 1.450 1.450 1.460 1.450 1.460 270,000 1.4504 0.00%
2021-03-16 0 1.450 1.450 1.460 1.450 1.450 255,600 370,602 1.4499 1.450 1.450 1.460 1.450 1.450 255,600 1.4499 0.00%
2021-03-15 0 1.450 1.450 1.460 1.450 1.460 574,130 834,114 1.4528 1.450 1.450 1.460 1.450 1.460 574,130 1.4528 0.00%
2021-03-12 0 1.450 1.450 1.460 1.450 1.460 1,969,839 2,856,122 1.4499 1.450 1.450 1.460 1.450 1.460 1,969,839 1.4499 0.00%
2021-03-11 0 1.450 1.450 1.460 1.450 1.460 129,100 186,804 1.4470 1.450 1.450 1.460 1.450 1.460 129,100 1.4470 0.00%
2021-03-10 0 1.450 1.450 1.460 1.450 1.460 607,172 880,125 1.4495 1.450 1.450 1.460 1.450 1.460 607,172 1.4495 0.00%
2021-03-09 0 1.450 1.450 1.460 1.450 1.460 263,860 382,167 1.4484 1.450 1.450 1.460 1.450 1.460 263,860 1.4484 0.00%
2021-03-08 0 1.450 1.450 1.460 1.450 1.460 540,940 787,775 1.4563 1.450 1.450 1.460 1.450 1.460 540,940 1.4563 -0.68%
2021-03-05 0 1.460 1.450 1.460 1.450 1.470 2,215,340 3,234,336 1.4600 1.460 1.450 1.460 1.450 1.470 2,215,340 1.4600 0.00%
2021-03-04 0 1.460 1.460 1.470 1.460 1.470 278,400 406,378 1.4597 1.460 1.460 1.470 1.460 1.470 278,400 1.4597 0.00%
2021-03-03 0 1.460 1.460 1.470 1.460 1.470 621,610 907,625 1.4601 1.460 1.460 1.470 1.460 1.470 621,610 1.4601 0.00%
2021-03-02 0 1.460 1.460 1.470 1.460 1.470 1,486,490 2,170,653 1.4603 1.460 1.460 1.470 1.460 1.470 1,486,490 1.4603 -0.68%
2021-03-01 0 1.470 1.460 1.470 1.460 1.470 75,000 109,850 1.4647 1.470 1.460 1.470 1.460 1.470 75,000 1.4647 0.00%
2021-02-26 0 1.470 1.460 1.470 1.450 1.470 2,319,317 3,384,706 1.4594 1.470 1.460 1.470 1.450 1.470 2,319,317 1.4594 0.68%
2021-02-25 0 1.460 1.460 1.470 1.460 1.470 551,150 805,186 1.4609 1.460 1.460 1.470 1.460 1.470 551,150 1.4609 0.00%
2021-02-24 0 1.460 1.460 1.470 1.460 1.470 2,490,010 3,635,266 1.4599 1.460 1.460 1.470 1.460 1.470 2,490,010 1.4599 0.00%
2021-02-23 0 1.460 1.460 1.470 1.460 1.470 1,423,432 2,078,550 1.4602 1.460 1.460 1.470 1.460 1.470 1,423,432 1.4602 -0.68%
2021-02-22 0 1.470 1.460 1.470 1.460 1.470 1,887,980 2,760,185 1.4620 1.470 1.460 1.470 1.460 1.470 1,887,980 1.4620 0.68%
2021-02-19 0 1.460 1.460 1.470 1.460 1.470 207,790 303,217 1.4592 1.460 1.460 1.470 1.460 1.470 207,790 1.4592 0.00%
2021-02-18 0 1.460 1.460 1.470 1.460 1.470 8,527,002 12,516,818 1.4679 1.460 1.460 1.470 1.460 1.470 8,527,002 1.4679 0.00%
2021-02-17 0 1.460 1.460 1.470 1.460 1.470 1,133,200 1,656,232 1.4616 1.460 1.460 1.470 1.460 1.470 1,133,200 1.4616 0.00%
2021-02-16 0 1.460 1.460 1.470 1.460 1.470 782,080 1,143,174 1.4617 1.460 1.460 1.470 1.460 1.470 782,080 1.4617 -0.68%
2021-02-11 0 1.470 1.460 1.470 1.460 1.470 1,022,070 1,494,471 1.4622 1.470 1.460 1.470 1.460 1.470 1,022,070 1.4622 0.00%
2021-02-10 0 1.470 1.460 1.470 1.460 1.470 1,405,590 2,057,409 1.4637 1.470 1.460 1.470 1.460 1.470 1,405,590 1.4637 0.68%
2021-02-09 0 1.460 1.460 1.470 1.460 1.470 6,908,400 10,147,530 1.4689 1.460 1.460 1.470 1.460 1.470 6,908,400 1.4689 0.00%
2021-02-08 0 1.460 1.460 1.470 1.460 1.470 1,401,630 2,046,656 1.4602 1.460 1.460 1.470 1.460 1.470 1,401,630 1.4602 -0.68%
2021-02-05 0 1.470 1.460 1.470 1.460 1.480 1,782,242 2,616,833 1.4683 1.470 1.460 1.470 1.460 1.480 1,782,242 1.4683 0.00%
2021-02-04 0 1.470 1.460 1.470 1.460 1.480 854,440 1,254,909 1.4687 1.470 1.460 1.470 1.460 1.480 854,440 1.4687 0.68%
2021-02-03 0 1.460 1.460 1.470 1.460 1.480 4,901,320 7,202,954 1.4696 1.460 1.460 1.470 1.460 1.480 4,901,320 1.4696 -0.68%
2021-02-02 0 1.470 1.460 1.470 1.460 1.470 5,593,010 8,202,206 1.4665 1.470 1.460 1.470 1.460 1.470 5,593,010 1.4665 0.00%
2021-02-01 0 1.470 1.460 1.470 1.460 1.480 3,564,830 5,219,774 1.4642 1.470 1.460 1.470 1.460 1.480 3,564,830 1.4642 -0.68%
2021-01-29 0 1.480 1.470 1.480 1.470 1.480 3,046,040 4,484,703 1.4723 1.480 1.470 1.480 1.470 1.480 3,046,040 1.4723 0.00%
2021-01-28 0 1.480 1.470 1.480 1.470 1.480 7,182,952 10,563,051 1.4706 1.480 1.470 1.480 1.470 1.480 7,182,952 1.4706 0.68%
2021-01-27 0 1.470 1.470 1.480 1.470 1.480 9,012,380 13,258,908 1.4712 1.470 1.470 1.480 1.470 1.480 9,012,380 1.4712 0.00%
2021-01-26 0 1.470 1.470 1.480 1.460 1.480 52,954,850 77,831,839 1.4698 1.470 1.470 1.480 1.460 1.480 52,954,850 1.4698 0.68%
2021-01-25 0 1.460 1.460 1.470 1.450 1.470 38,394,950 56,057,313 1.4600 1.460 1.460 1.470 1.450 1.470 38,394,950 1.4600 0.69%
2021-01-22 0 1.450 1.450 1.460 1.410 1.460 219,819,603 316,974,115 1.4420 1.450 1.450 1.460 1.410 1.460 219,819,603 1.4420 55.91%
2021-01-21 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2021-01-15 0 0.930 0.920 0.930 0.920 0.940 842,250 782,530 0.9291 0.930 0.920 0.930 0.920 0.940 842,250 0.9291 -1.06%
2021-01-14 0 0.940 0.930 0.940 0.910 0.950 1,579,470 1,476,832 0.9350 0.940 0.930 0.940 0.910 0.950 1,579,470 0.9350 -1.05%
2021-01-13 0 0.950 0.930 0.950 0.930 0.950 1,401,690 1,317,284 0.9398 0.950 0.930 0.950 0.930 0.950 1,401,690 0.9398 -1.04%
2021-01-12 0 0.960 0.950 0.960 0.940 0.960 351,760 334,105 0.9498 0.960 0.950 0.960 0.940 0.960 351,760 0.9498 1.05%
2021-01-11 0 0.950 0.950 0.960 0.940 0.990 4,314,500 4,171,180 0.9668 0.950 0.950 0.960 0.940 0.990 4,314,500 0.9668 1.06%
2021-01-08 0 0.940 0.940 0.950 0.870 0.950 6,353,980 5,759,867 0.9065 0.940 0.940 0.950 0.870 0.950 6,353,980 0.9065 6.82%
2021-01-07 0 0.880 0.870 0.880 0.870 0.880 1,834,080 1,600,736 0.8728 0.880 0.870 0.880 0.870 0.880 1,834,080 0.8728 0.00%
2021-01-06 0 0.880 0.860 0.880 0.860 0.880 2,695,980 2,336,017 0.8665 0.880 0.860 0.880 0.860 0.880 2,695,980 0.8665 0.00%
2021-01-05 0 0.880 0.870 0.880 0.860 0.880 1,183,470 1,028,280 0.8689 0.880 0.870 0.880 0.860 0.880 1,183,470 0.8689 0.00%
2021-01-04 0 0.880 0.860 0.880 0.860 0.880 1,214,550 1,056,071 0.8695 0.880 0.860 0.880 0.860 0.880 1,214,550 0.8695 0.00%
2020-12-31 0 0.880 0.860 0.880 0.850 0.880 1,493,740 1,293,967 0.8663 0.880 0.860 0.880 0.850 0.880 1,493,740 0.8663 1.15%
2020-12-30 0 0.870 0.850 0.870 0.850 0.880 3,032,740 2,618,617 0.8634 0.870 0.850 0.870 0.850 0.880 3,032,740 0.8634 0.00%
2020-12-29 0 0.870 0.860 0.870 0.860 0.880 759,420 657,298 0.8655 0.870 0.860 0.870 0.860 0.880 759,420 0.8655 0.00%
2020-12-28 0 0.870 0.860 0.870 0.860 0.880 1,120,540 972,570 0.8679 0.870 0.860 0.870 0.860 0.880 1,120,540 0.8679 -1.14%
2020-12-24 0 0.880 0.860 0.880 0.850 0.880 1,567,530 1,358,299 0.8665 0.880 0.860 0.880 0.850 0.880 1,567,530 0.8665 1.15%
2020-12-23 0 0.870 0.860 0.870 0.850 0.870 1,527,830 1,308,388 0.8564 0.870 0.860 0.870 0.850 0.870 1,527,830 0.8564 2.35%
2020-12-22 0 0.850 0.840 0.850 0.850 0.870 1,652,980 1,412,831 0.8547 0.850 0.840 0.850 0.850 0.870 1,652,980 0.8547 -1.16%
2020-12-21 0 0.860 0.850 0.860 0.850 0.880 1,025,440 885,465 0.8635 0.860 0.850 0.860 0.850 0.880 1,025,440 0.8635 -1.15%
2020-12-18 0 0.870 0.850 0.870 0.840 0.870 1,703,160 1,456,025 0.8549 0.870 0.850 0.870 0.840 0.870 1,703,160 0.8549 1.16%
2020-12-17 0 0.860 0.850 0.860 0.850 0.860 1,337,480 1,148,237 0.8585 0.860 0.850 0.860 0.850 0.860 1,337,480 0.8585 -1.15%
2020-12-16 0 0.870 0.860 0.870 0.850 0.870 1,147,770 991,121 0.8635 0.870 0.860 0.870 0.850 0.870 1,147,770 0.8635 -1.14%
2020-12-15 0 0.880 0.870 0.880 0.860 0.880 1,722,040 1,494,233 0.8677 0.880 0.870 0.880 0.860 0.880 1,722,040 0.8677 1.15%
2020-12-14 0 0.870 0.860 0.870 0.860 0.880 1,372,430 1,188,310 0.8658 0.870 0.860 0.870 0.860 0.880 1,372,430 0.8658 0.00%
2020-12-11 0 0.870 0.860 0.870 0.850 0.880 6,614,500 5,684,533 0.8594 0.870 0.860 0.870 0.850 0.880 6,614,500 0.8594 1.16%
2020-12-10 0 0.860 0.860 0.870 0.800 0.870 7,200,270 6,029,300 0.8374 0.860 0.860 0.870 0.800 0.870 7,200,270 0.8374 6.17%
2020-12-09 0 0.810 0.800 0.810 0.770 0.810 3,036,561 2,395,317 0.7888 0.810 0.800 0.810 0.770 0.810 3,036,561 0.7888 3.85%
2020-12-08 0 0.780 0.760 0.780 0.750 0.780 2,544,420 1,939,776 0.7624 0.780 0.760 0.780 0.750 0.780 2,544,420 0.7624 2.63%
2020-12-07 0 0.760 0.760 0.770 0.760 0.770 1,417,340 1,080,290 0.7622 0.760 0.760 0.770 0.760 0.770 1,417,340 0.7622 0.00%
2020-12-04 0 0.760 0.750 0.760 0.750 0.770 1,363,730 1,032,746 0.7573 0.760 0.750 0.760 0.750 0.770 1,363,730 0.7573 1.33%
2020-12-03 0 0.750 0.740 0.750 0.740 0.760 1,257,690 945,217 0.7516 0.750 0.740 0.750 0.740 0.760 1,257,690 0.7516 0.00%
2020-12-02 0 0.750 0.740 0.750 0.710 0.750 4,453,780 3,270,630 0.7343 0.750 0.740 0.750 0.710 0.750 4,453,780 0.7343 4.17%
2020-12-01 0 0.720 0.710 0.720 0.710 0.720 968,240 688,053 0.7106 0.720 0.710 0.720 0.710 0.720 968,240 0.7106 1.41%
2020-11-30 0 0.710 0.700 0.710 0.700 0.720 3,357,510 2,383,719 0.7100 0.710 0.700 0.710 0.700 0.720 3,357,510 0.7100 0.00%
2020-11-27 0 0.710 0.700 0.710 0.700 0.720 313,690 221,385 0.7057 0.710 0.700 0.710 0.700 0.720 313,690 0.7057 0.00%
2020-11-26 0 0.710 0.700 0.710 0.700 0.710 2,669,860 1,878,924 0.7038 0.710 0.700 0.710 0.700 0.710 2,669,860 0.7038 1.43%
2020-11-25 0 0.700 0.700 0.710 0.690 0.710 3,588,670 2,511,352 0.6998 0.700 0.700 0.710 0.690 0.710 3,588,670 0.6998 1.45%
2020-11-24 0 0.690 0.690 0.700 0.680 0.690 3,287,490 2,259,418 0.6873 0.690 0.690 0.700 0.680 0.690 3,287,490 0.6873 1.47%
2020-11-23 0 0.680 0.680 0.690 0.670 0.690 9,492,640 6,452,293 0.6797 0.680 0.680 0.690 0.670 0.690 9,492,640 0.6797 -2.86%
2020-11-20 0 0.700 0.680 0.700 0.680 0.700 3,616,580 2,488,697 0.6881 0.700 0.680 0.700 0.680 0.700 3,616,580 0.6881 1.45%
2020-11-19 0 0.690 0.680 0.690 0.670 0.690 3,337,040 2,266,051 0.6791 0.690 0.680 0.690 0.670 0.690 3,337,040 0.6791 1.47%
2020-11-18 0 0.680 0.670 0.680 0.670 0.680 4,048,820 2,744,209 0.6778 0.680 0.670 0.680 0.670 0.680 4,048,820 0.6778 1.49%
2020-11-17 0 0.670 0.670 0.680 0.660 0.680 4,983,437 3,352,073 0.6726 0.670 0.670 0.680 0.660 0.680 4,983,437 0.6726 0.00%
2020-11-16 0 0.670 0.660 0.670 0.650 0.670 2,587,501 1,715,916 0.6632 0.670 0.660 0.670 0.650 0.670 2,587,501 0.6632 1.52%
2020-11-13 0 0.660 0.660 0.670 0.650 0.660 5,781,890 3,814,169 0.6597 0.660 0.660 0.670 0.650 0.660 5,781,890 0.6597 0.00%
2020-11-12 0 0.660 0.650 0.660 0.650 0.670 1,614,622 1,059,714 0.6563 0.660 0.650 0.660 0.650 0.670 1,614,622 0.6563 0.00%
2020-11-11 0 0.660 0.650 0.660 0.650 0.680 1,832,508 1,208,324 0.6594 0.660 0.650 0.660 0.650 0.680 1,832,508 0.6594 -1.49%
2020-11-10 0 0.670 0.660 0.670 0.660 0.680 1,968,111 1,320,644 0.6710 0.670 0.660 0.670 0.660 0.680 1,968,111 0.6710 0.00%
2020-11-09 0 0.670 0.660 0.680 0.670 0.690 2,777,230 1,873,413 0.6746 0.670 0.660 0.680 0.670 0.690 2,777,230 0.6746 -2.90%
2020-11-06 0 0.690 0.680 0.690 0.660 0.690 6,265,292 4,237,692 0.6764 0.690 0.680 0.690 0.660 0.690 6,265,292 0.6764 1.47%
2020-11-05 0 0.680 0.660 0.680 0.640 0.680 7,561,610 4,976,286 0.6581 0.680 0.660 0.680 0.640 0.680 7,561,610 0.6581 6.25%
2020-11-04 0 0.640 0.640 0.650 0.640 0.660 18,783,568 12,126,336 0.6456 0.640 0.640 0.650 0.640 0.660 18,783,568 0.6456 0.00%
2020-11-03 0 0.640 0.640 0.660 0.610 0.660 37,827,850 24,248,275 0.6410 0.640 0.640 0.660 0.610 0.660 37,827,850 0.6410 1.59%
2020-11-02 0 0.630 0.630 0.640 0.610 0.650 21,327,037 13,656,893 0.6404 0.630 0.630 0.640 0.610 0.650 21,327,037 0.6404 -3.08%
2020-10-30 0 0.650 0.650 0.660 0.640 0.660 1,635,692 1,059,033 0.6475 0.650 0.650 0.660 0.640 0.660 1,635,692 0.6475 0.00%
2020-10-29 0 0.650 0.650 0.660 0.650 0.650 635,000 412,750 0.6500 0.650 0.650 0.660 0.650 0.650 635,000 0.6500 0.00%
2020-10-28 0 0.650 0.650 0.660 0.650 0.660 301,310 198,599 0.6591 0.650 0.650 0.660 0.650 0.660 301,310 0.6591 -1.52%
2020-10-27 0 0.660 0.640 0.660 0.650 0.660 100,000 65,050 0.6505 0.660 0.640 0.660 0.650 0.660 100,000 0.6505 0.00%
2020-10-23 0 0.660 0.650 0.660 0.650 0.660 215,000 141,850 0.6598 0.660 0.650 0.660 0.650 0.660 215,000 0.6598 0.00%
2020-10-22 0 0.660 0.650 0.660 0.640 0.660 95,000 61,750 0.6500 0.660 0.650 0.660 0.640 0.660 95,000 0.6500 1.54%
2020-10-21 0 0.650 0.640 0.650 0.640 0.650 1,635,000 1,054,700 0.6451 0.650 0.640 0.650 0.640 0.650 1,635,000 0.6451 0.00%
2020-10-20 0 0.650 0.640 0.650 0.640 0.650 3,021,800 1,952,054 0.6460 0.650 0.640 0.650 0.640 0.650 3,021,800 0.6460 0.00%
2020-10-19 0 0.650 0.640 0.650 0.640 0.650 1,155,000 750,600 0.6499 0.650 0.640 0.650 0.640 0.650 1,155,000 0.6499 0.00%
2020-10-16 0 0.650 0.640 0.650 0.640 0.650 13,770,000 8,883,100 0.6451 0.650 0.640 0.650 0.640 0.650 13,770,000 0.6451 0.00%
2020-10-15 0 0.650 0.640 0.650 0.640 0.650 701,000 449,160 0.6407 0.650 0.640 0.650 0.640 0.650 701,000 0.6407 1.56%
2020-10-14 0 0.640 0.640 0.650 0.640 0.650 26,875,000 17,335,050 0.6450 0.640 0.640 0.650 0.640 0.650 26,875,000 0.6450 -1.54%
2020-10-12 0 0.650 0.640 0.650 0.630 0.650 3,530,000 2,274,250 0.6443 0.650 0.640 0.650 0.630 0.650 3,530,000 0.6443 3.17%
2020-10-09 0 0.630 0.620 0.630 0.620 0.650 2,292,000 1,471,300 0.6419 0.630 0.620 0.630 0.620 0.650 2,292,000 0.6419 -2.48%
2020-10-08 0 0.660 0.660 0.670 0.660 0.670 276,000 182,570 0.6615 0.646 0.646 0.656 0.646 0.656 281,981 0.6475 0.00%
2020-10-07 0 0.660 0.660 0.670 0.650 0.660 10,100 6,612 0.6547 0.646 0.646 0.656 0.636 0.646 10,319 0.6408 0.00%
2020-10-06 0 0.660 0.660 0.670 0.660 0.670 30,000 19,900 0.6633 0.646 0.646 0.656 0.646 0.656 30,650 0.6493 0.00%
2020-10-05 0 0.660 0.650 0.670 0.650 0.660 810,000 534,500 0.6599 0.646 0.636 0.656 0.636 0.646 827,554 0.6459 0.00%
2020-09-30 0 0.660 0.660 0.670 0.650 0.660 2,965,000 1,944,700 0.6559 0.646 0.646 0.656 0.636 0.646 3,029,257 0.6420 0.00%
2020-09-29 0 0.660 0.640 0.660 0.650 0.660 490,000 318,550 0.6501 0.646 0.626 0.646 0.636 0.646 500,619 0.6363 1.54%
2020-09-28 0 0.650 0.640 0.650 0.640 0.650 216,050 139,740 0.6468 0.636 0.626 0.636 0.626 0.636 220,732 0.6331 -1.52%
2020-09-25 0 0.660 0.650 0.660 0.650 0.660 1,125,000 742,300 0.6598 0.646 0.636 0.646 0.636 0.646 1,149,381 0.6458 0.00%
2020-09-24 0 0.660 0.640 0.660 0.640 0.660 177,700 115,305 0.6489 0.646 0.626 0.646 0.626 0.646 181,551 0.6351 -1.49%
2020-09-23 0 0.670 0.650 0.670 0.650 0.670 430,000 283,400 0.6591 0.656 0.636 0.656 0.636 0.656 439,319 0.6451 3.08%
2020-09-22 0 0.650 0.640 0.650 0.640 0.650 392,500 254,105 0.6474 0.636 0.626 0.636 0.626 0.636 401,006 0.6337 -1.52%
2020-09-21 0 0.660 0.650 0.660 0.640 0.660 215,000 141,750 0.6593 0.646 0.636 0.646 0.626 0.646 219,659 0.6453 1.54%
2020-09-18 0 0.650 0.640 0.650 0.650 0.660 2,826,000 1,846,850 0.6535 0.636 0.626 0.636 0.636 0.646 2,887,245 0.6397 0.00%
2020-09-17 0 0.650 0.640 0.650 0.640 0.660 1,200,500 773,605 0.6444 0.636 0.626 0.636 0.626 0.646 1,226,517 0.6307 -1.52%
2020-09-16 0 0.660 0.650 0.660 0.650 0.660 815,000 536,900 0.6588 0.646 0.636 0.646 0.636 0.646 832,663 0.6448 -1.49%
2020-09-15 0 0.670 0.660 0.670 0.660 0.670 65,000 43,200 0.6646 0.656 0.646 0.656 0.646 0.656 66,409 0.6505 -1.47%
2020-09-14 0 0.680 0.660 0.680 0.670 0.680 510,000 341,750 0.6701 0.666 0.646 0.666 0.656 0.666 521,053 0.6559 1.49%
2020-09-11 0 0.670 0.660 0.670 0.660 0.670 45,000 29,750 0.6611 0.656 0.646 0.656 0.646 0.656 45,975 0.6471 0.00%
2020-09-10 0 0.670 0.660 0.670 0.650 0.670 152,000 100,240 0.6595 0.656 0.646 0.656 0.636 0.656 155,294 0.6455 1.52%
2020-09-09 0 0.660 0.650 0.660 0.640 0.680 1,490,000 976,700 0.6555 0.646 0.636 0.646 0.626 0.666 1,522,291 0.6416 -1.49%
2020-09-08 0 0.670 0.670 0.680 0.660 0.680 640,000 429,300 0.6708 0.656 0.656 0.666 0.646 0.666 653,870 0.6566 -1.47%
2020-09-07 0 0.680 0.670 0.680 0.680 0.710 1,198,000 817,350 0.6823 0.666 0.656 0.666 0.666 0.695 1,223,963 0.6678 -2.86%
2020-09-04 0 0.700 0.690 0.700 0.680 0.700 184,900 126,784 0.6857 0.685 0.675 0.685 0.666 0.685 188,907 0.6711 0.00%
2020-09-03 0 0.700 0.690 0.700 0.690 0.700 225,000 157,300 0.6991 0.685 0.675 0.685 0.675 0.685 229,876 0.6843 0.00%
2020-09-02 0 0.700 0.690 0.700 0.680 0.700 260,500 179,726 0.6899 0.685 0.675 0.685 0.666 0.685 266,146 0.6753 1.45%
2020-09-01 0 0.690 0.680 0.690 0.670 0.700 2,580,000 1,767,750 0.6852 0.675 0.666 0.675 0.656 0.685 2,635,913 0.6706 0.00%
2020-08-31 0 0.690 0.680 0.700 0.680 0.690 450,400 308,310 0.6845 0.675 0.666 0.685 0.666 0.675 460,161 0.6700 0.00%
2020-08-28 0 0.690 0.680 0.700 0.670 0.690 2,182,100 1,487,936 0.6819 0.675 0.666 0.685 0.656 0.675 2,229,390 0.6674 0.00%
2020-08-27 0 0.690 0.680 0.690 0.680 0.700 3,955,000 2,718,700 0.6874 0.675 0.666 0.675 0.666 0.685 4,040,712 0.6728 -1.43%
2020-08-26 0 0.700 0.690 0.700 0.700 0.710 905,400 635,766 0.7022 0.685 0.675 0.685 0.685 0.695 925,022 0.6873 0.00%
2020-08-25 0 0.700 0.690 0.700 0.700 0.710 2,190,000 1,538,350 0.7024 0.685 0.675 0.685 0.685 0.695 2,237,461 0.6875 -1.41%
2020-08-24 0 0.710 0.700 0.720 0.700 0.710 2,053,300 1,443,465 0.7030 0.695 0.685 0.705 0.685 0.695 2,097,799 0.6881 0.00%
2020-08-21 0 0.710 0.700 0.710 0.690 0.710 2,003,540 1,410,266 0.7039 0.695 0.685 0.695 0.675 0.695 2,046,960 0.6890 -1.39%
2020-08-20 0 0.720 0.710 0.720 0.710 0.740 1,732,700 1,250,369 0.7216 0.705 0.695 0.705 0.695 0.724 1,770,251 0.7063 -1.37%
2020-08-19 0 0.730 0.710 0.730 0.710 0.730 120,000 86,250 0.7188 0.715 0.695 0.715 0.695 0.715 122,601 0.7035 2.82%
2020-08-18 0 0.710 0.710 0.720 0.700 0.710 345,000 241,900 0.7012 0.695 0.695 0.705 0.685 0.695 352,477 0.6863 -1.39%
2020-08-17 0 0.720 0.700 0.720 - - 2,000 1,340 0.6700 0.705 0.685 0.705 - - 2,043 0.6558 0.00%
2020-08-14 0 0.720 0.710 0.720 0.710 0.720 35,100 25,018 0.7128 0.705 0.695 0.705 0.695 0.705 35,861 0.6976 0.00%
2020-08-13 0 0.720 0.710 0.720 0.710 0.720 321,600 229,822 0.7146 0.705 0.695 0.705 0.695 0.705 328,570 0.6995 1.41%
2020-08-12 0 0.710 0.700 0.720 - - 200 134 0.6700 0.695 0.685 0.705 - - 204 0.6558 0.00%
2020-08-11 0 0.710 0.700 0.720 0.700 0.710 185,100 130,765 0.7065 0.695 0.685 0.705 0.685 0.695 189,111 0.6915 0.00%
2020-08-10 0 0.710 0.700 0.710 0.700 0.710 15,100 10,669 0.7066 0.695 0.685 0.695 0.685 0.695 15,427 0.6916 1.43%
2020-08-07 0 0.700 0.700 0.710 0.700 0.700 90,000 63,000 0.7000 0.685 0.685 0.695 0.685 0.685 91,950 0.6852 -1.41%
2020-08-06 0 0.710 0.700 0.710 0.700 0.710 505,000 354,600 0.7022 0.695 0.685 0.695 0.685 0.695 515,944 0.6873 -1.39%
2020-08-05 0 0.720 0.710 0.720 0.720 0.720 45,100 32,470 0.7200 0.705 0.695 0.705 0.705 0.705 46,077 0.7047 0.00%
2020-08-04 0 0.720 0.710 0.730 0.710 0.720 15,600 10,902 0.6988 0.705 0.695 0.715 0.695 0.705 15,938 0.6840 0.00%
2020-08-03 0 0.720 0.710 0.720 0.710 0.720 116,300 83,631 0.7191 0.705 0.695 0.705 0.695 0.705 118,820 0.7038 0.00%
2020-07-31 0 0.720 0.710 0.730 0.700 0.720 75,000 53,200 0.7093 0.705 0.695 0.715 0.685 0.705 76,625 0.6943 0.00%
2020-07-30 0 0.720 0.710 0.720 0.710 0.720 35,000 25,000 0.7143 0.705 0.695 0.705 0.695 0.705 35,759 0.6991 0.00%
2020-07-29 0 0.720 0.700 0.720 0.720 0.720 100,200 72,134 0.7199 0.705 0.685 0.705 0.705 0.705 102,372 0.7046 0.00%
2020-07-28 0 0.720 0.710 0.720 0.720 0.720 170,000 122,400 0.7200 0.705 0.695 0.705 0.705 0.705 173,684 0.7047 0.00%
2020-07-27 0 0.720 0.710 0.720 0.710 0.740 420,000 302,900 0.7212 0.705 0.695 0.705 0.695 0.724 429,102 0.7059 -1.37%
2020-07-24 0 0.730 0.730 0.740 0.730 0.740 548,800 404,514 0.7371 0.715 0.715 0.724 0.715 0.724 560,693 0.7215 -3.95%
2020-07-23 0 0.760 0.740 0.760 0.740 0.760 93,700 70,077 0.7479 0.744 0.724 0.744 0.724 0.744 95,731 0.7320 0.00%
2020-07-22 0 0.760 0.750 0.760 0.750 0.760 39,000 29,180 0.7482 0.744 0.734 0.744 0.734 0.744 39,845 0.7323 0.00%
2020-07-21 0 0.760 0.750 0.760 0.750 0.760 156,600 117,456 0.7500 0.744 0.734 0.744 0.734 0.744 159,994 0.7341 0.00%
2020-07-20 0 0.760 0.750 0.760 0.750 0.760 229,100 174,025 0.7596 0.744 0.734 0.744 0.734 0.744 234,065 0.7435 0.00%
2020-07-17 0 0.760 0.750 0.760 0.730 0.760 293,750 219,250 0.7464 0.744 0.734 0.744 0.715 0.744 300,116 0.7306 0.00%
2020-07-16 0 0.760 0.750 0.770 0.760 0.760 10,000 7,600 0.7600 0.744 0.734 0.754 0.744 0.744 10,217 0.7439 -1.30%
2020-07-15 0 0.770 0.760 0.770 0.750 0.770 215,000 162,350 0.7551 0.754 0.744 0.754 0.734 0.754 219,659 0.7391 0.00%
2020-07-14 0 0.770 0.760 0.770 0.760 0.770 120,000 92,300 0.7692 0.754 0.744 0.754 0.744 0.754 122,601 0.7529 1.32%
2020-07-13 0 0.760 0.760 0.770 0.760 0.760 30,500 23,165 0.7595 0.744 0.744 0.754 0.744 0.744 31,161 0.7434 -1.30%
2020-07-10 0 0.770 0.760 0.770 0.750 0.770 190,600 144,838 0.7599 0.754 0.744 0.754 0.734 0.754 194,731 0.7438 0.00%
2020-07-09 0 0.770 0.760 0.770 0.770 0.770 795,000 612,150 0.7700 0.754 0.744 0.754 0.754 0.754 812,229 0.7537 0.00%
2020-07-08 0 0.770 0.760 0.770 0.740 0.770 526,699 396,107 0.7521 0.754 0.744 0.754 0.724 0.754 538,114 0.7361 0.00%
2020-07-07 0 0.770 0.760 0.770 0.760 0.770 132,866 101,024 0.7603 0.754 0.744 0.754 0.744 0.754 135,745 0.7442 0.00%
2020-07-06 0 0.770 0.760 0.770 0.770 0.770 425,500 327,610 0.7699 0.754 0.744 0.754 0.754 0.754 434,721 0.7536 0.00%
2020-07-03 0 0.770 0.760 0.770 0.770 0.770 45,000 34,650 0.7700 0.754 0.744 0.754 0.754 0.754 45,975 0.7537 0.00%
2020-07-02 0 0.770 0.760 0.780 0.770 0.770 1,050,400 808,796 0.7700 0.754 0.744 0.763 0.754 0.754 1,073,164 0.7537 0.00%
2020-06-30 0 0.770 0.750 0.770 0.770 0.770 110,500 85,065 0.7698 0.754 0.734 0.754 0.754 0.754 112,895 0.7535 1.32%
2020-06-29 0 0.760 0.750 0.770 0.760 0.760 120,000 91,200 0.7600 0.744 0.734 0.754 0.744 0.744 122,601 0.7439 -1.30%
2020-06-26 0 0.770 0.750 0.770 0.770 0.770 100,300 77,216 0.7699 0.754 0.734 0.754 0.754 0.754 102,474 0.7535 0.00%
2020-06-24 0 0.770 0.760 0.770 0.770 0.770 105,000 80,850 0.7700 0.754 0.744 0.754 0.754 0.754 107,276 0.7537 0.00%
2020-06-23 0 0.770 0.750 0.770 0.770 0.770 200,000 154,000 0.7700 0.754 0.734 0.754 0.754 0.754 204,334 0.7537 0.00%
2020-06-22 0 0.770 0.750 0.770 0.750 0.770 110,400 84,788 0.7680 0.754 0.734 0.754 0.734 0.754 112,793 0.7517 1.32%
2020-06-19 0 0.760 0.760 0.770 0.760 0.760 116,000 88,120 0.7597 0.744 0.744 0.754 0.744 0.744 118,514 0.7435 0.00%
2020-06-18 0 0.760 0.760 0.770 0.760 0.770 245,000 187,250 0.7643 0.744 0.744 0.754 0.744 0.754 250,310 0.7481 -1.30%
2020-06-17 0 0.770 0.760 0.770 0.760 0.770 105,000 80,450 0.7662 0.754 0.744 0.754 0.744 0.754 107,276 0.7499 1.32%
2020-06-16 0 0.760 0.750 0.760 0.750 0.760 236,000 179,217 0.7594 0.744 0.734 0.744 0.734 0.744 241,115 0.7433 2.70%
2020-06-15 0 0.740 0.740 0.750 0.740 0.770 206,800 156,751 0.7580 0.724 0.724 0.734 0.724 0.754 211,282 0.7419 -2.63%
2020-06-12 0 0.820 0.810 0.820 0.810 0.820 1,260,000 1,032,050 0.8191 0.744 0.735 0.744 0.735 0.744 1,388,936 0.7431 -1.20%
2020-06-11 0 0.830 0.820 0.830 0.800 0.830 1,273,100 1,042,926 0.8192 0.753 0.744 0.753 0.726 0.753 1,403,376 0.7432 0.00%
2020-06-10 0 0.830 0.820 0.830 0.810 0.830 430,000 352,400 0.8195 0.753 0.744 0.753 0.735 0.753 474,002 0.7435 0.00%
2020-06-09 0 0.830 0.820 0.830 0.820 0.830 1,935,000 1,600,400 0.8271 0.753 0.744 0.753 0.744 0.753 2,133,009 0.7503 1.22%
2020-06-08 0 0.820 0.810 0.820 0.810 0.830 715,000 586,300 0.8200 0.744 0.735 0.744 0.735 0.753 788,166 0.7439 0.00%
2020-06-05 0 0.820 0.810 0.820 0.810 0.830 890,000 730,200 0.8204 0.744 0.735 0.744 0.735 0.753 981,074 0.7443 -1.20%
2020-06-04 0 0.830 0.810 0.830 0.820 0.830 182,300 149,641 0.8209 0.753 0.735 0.753 0.744 0.753 200,955 0.7447 0.00%
2020-06-03 0 0.830 0.820 0.830 0.820 0.830 50,000 41,050 0.8210 0.753 0.744 0.753 0.744 0.753 55,117 0.7448 1.22%
2020-06-02 0 0.820 0.820 0.830 0.820 0.840 922,295 759,074 0.8230 0.744 0.744 0.753 0.744 0.762 1,016,674 0.7466 -2.38%
2020-06-01 0 0.840 0.820 0.840 0.820 0.840 217,700 181,194 0.8323 0.762 0.744 0.762 0.744 0.762 239,977 0.7550 2.44%
2020-05-29 0 0.820 0.820 0.830 0.820 0.830 224,200 185,689 0.8282 0.744 0.744 0.753 0.744 0.753 247,142 0.7513 -1.20%
2020-05-28 0 0.830 0.820 0.830 0.820 0.830 129,000 106,500 0.8256 0.753 0.744 0.753 0.744 0.753 142,201 0.7489 0.00%
2020-05-27 0 0.830 0.820 0.830 0.810 0.830 135,000 111,300 0.8244 0.753 0.744 0.753 0.735 0.753 148,815 0.7479 0.00%
2020-05-26 0 0.830 0.820 0.830 0.820 0.830 145,000 119,900 0.8269 0.753 0.744 0.753 0.744 0.753 159,838 0.7501 1.22%
2020-05-25 0 0.820 0.800 0.820 0.810 0.830 60,000 49,050 0.8175 0.744 0.726 0.744 0.735 0.753 66,140 0.7416 0.00%
2020-05-22 0 0.820 0.800 0.820 0.810 0.820 225,600 183,312 0.8126 0.744 0.726 0.744 0.735 0.744 248,686 0.7371 -1.20%
2020-05-21 0 0.830 0.820 0.830 0.830 0.840 75,500 63,050 0.8351 0.753 0.744 0.753 0.753 0.762 83,226 0.7576 -1.19%
2020-05-20 0 0.840 0.820 0.840 0.840 0.840 51,200 42,948 0.8388 0.762 0.744 0.762 0.762 0.762 56,439 0.7610 0.00%
2020-05-19 0 0.840 0.820 0.840 0.810 0.840 420,400 345,458 0.8217 0.762 0.744 0.762 0.735 0.762 463,420 0.7455 3.70%
2020-05-18 0 0.810 0.810 0.830 0.800 0.840 470,000 382,200 0.8132 0.735 0.735 0.753 0.726 0.762 518,095 0.7377 -3.57%
2020-05-15 0 0.840 0.830 0.840 0.830 0.840 590,200 492,456 0.8344 0.762 0.753 0.762 0.753 0.762 650,595 0.7569 0.00%
2020-05-14 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 0.762 0.753 0.762 0.762 0.762 55,117 0.7620 0.00%
2020-05-13 0 0.840 0.830 0.840 0.830 0.850 250,000 209,650 0.8386 0.762 0.753 0.762 0.753 0.771 275,583 0.7608 -1.18%
2020-05-12 0 0.850 0.840 0.850 0.850 0.850 110,000 93,500 0.8500 0.771 0.762 0.771 0.771 0.771 121,256 0.7711 0.00%
2020-05-11 0 0.850 0.840 0.850 0.840 0.850 315,300 265,493 0.8420 0.771 0.762 0.771 0.762 0.771 347,565 0.7639 1.19%
2020-05-08 0 0.840 0.830 0.840 0.830 0.840 245,000 205,450 0.8386 0.762 0.753 0.762 0.753 0.762 270,071 0.7607 0.00%
2020-05-07 0 0.840 0.830 0.840 0.840 0.840 225,000 189,000 0.8400 0.762 0.753 0.762 0.762 0.762 248,024 0.7620 0.00%
2020-05-06 0 0.840 0.830 0.840 0.830 0.840 165,000 138,250 0.8379 0.762 0.753 0.762 0.753 0.762 181,884 0.7601 0.00%
2020-05-05 0 0.840 0.820 0.840 0.820 0.840 53,300 44,507 0.8350 0.762 0.744 0.762 0.744 0.762 58,754 0.7575 0.00%
2020-05-04 0 0.840 0.820 0.840 0.820 0.840 50,000 41,200 0.8240 0.762 0.744 0.762 0.744 0.762 55,117 0.7475 0.00%
2020-04-29 0 0.840 0.830 0.840 0.830 0.840 410,000 342,600 0.8356 0.762 0.753 0.762 0.753 0.762 451,955 0.7580 0.00%
2020-04-28 0 0.840 0.820 0.840 0.830 0.840 247,100 207,130 0.8382 0.762 0.744 0.762 0.753 0.762 272,386 0.7604 0.00%
2020-04-27 0 0.840 0.820 0.840 0.820 0.840 115,000 96,400 0.8383 0.762 0.744 0.762 0.744 0.762 126,768 0.7604 0.00%
2020-04-24 0 0.840 0.820 0.840 0.840 0.840 135,650 113,913 0.8398 0.762 0.744 0.762 0.762 0.762 149,531 0.7618 0.00%
2020-04-23 0 0.840 0.820 0.840 0.840 0.840 100,000 84,000 0.8400 0.762 0.744 0.762 0.762 0.762 110,233 0.7620 0.00%
2020-04-22 0 0.840 0.810 0.840 0.810 0.840 20,300 16,784 0.8268 0.762 0.735 0.762 0.735 0.762 22,377 0.7500 0.00%
2020-04-21 0 0.840 0.820 0.840 0.820 0.840 115,000 96,400 0.8383 0.762 0.744 0.762 0.744 0.762 126,768 0.7604 0.00%
2020-04-20 0 0.840 0.820 0.840 0.810 0.840 140,000 116,850 0.8346 0.762 0.744 0.762 0.735 0.762 154,326 0.7572 0.00%
2020-04-17 0 0.840 0.820 0.830 0.840 0.840 15,000 12,600 0.8400 0.762 0.744 0.753 0.762 0.762 16,535 0.7620 0.00%
2020-04-16 0 0.840 0.810 0.840 0.800 0.840 1,180,100 947,525 0.8029 0.762 0.735 0.762 0.726 0.762 1,300,860 0.7284 0.00%
2020-04-15 0 0.840 0.830 0.840 0.830 0.850 1,185,000 994,850 0.8395 0.762 0.753 0.762 0.753 0.771 1,306,261 0.7616 -2.33%
2020-04-14 0 0.860 0.840 0.860 0.850 0.860 491,800 418,838 0.8516 0.780 0.762 0.780 0.771 0.780 542,126 0.7726 0.00%
2020-04-09 0 0.860 0.850 0.860 0.860 0.860 45,000 38,700 0.8600 0.780 0.771 0.780 0.780 0.780 49,605 0.7802 0.00%
2020-04-08 0 0.860 0.850 0.860 0.850 0.860 125,000 107,350 0.8588 0.780 0.771 0.780 0.771 0.780 137,791 0.7791 0.00%
2020-04-07 0 0.860 0.840 0.860 0.840 0.860 329,900 277,520 0.8412 0.780 0.762 0.780 0.762 0.780 363,659 0.7631 0.00%
2020-04-06 0 0.860 0.840 0.860 0.840 0.860 671,000 571,660 0.8520 0.780 0.762 0.780 0.762 0.780 739,664 0.7729 0.00%
2020-04-03 0 0.860 0.840 0.860 0.860 0.860 105,000 90,300 0.8600 0.780 0.762 0.780 0.780 0.780 115,745 0.7802 0.00%
2020-04-02 0 0.860 0.830 0.860 0.840 0.860 235,000 198,100 0.8430 0.780 0.753 0.780 0.762 0.780 259,048 0.7647 0.00%
2020-04-01 0 0.860 0.840 0.860 0.830 0.870 132,000 112,270 0.8505 0.780 0.762 0.780 0.753 0.789 145,508 0.7716 -1.15%
2020-03-31 0 0.870 0.830 0.870 0.860 0.870 60,000 51,700 0.8617 0.789 0.753 0.789 0.780 0.789 66,140 0.7817 2.35%
2020-03-30 0 0.850 0.830 0.850 0.850 0.850 105,000 89,250 0.8500 0.771 0.753 0.771 0.771 0.771 115,745 0.7711 -1.16%
2020-03-27 0 0.860 0.840 0.860 0.850 0.860 160,000 136,500 0.8531 0.780 0.762 0.780 0.771 0.780 176,373 0.7739 2.38%
2020-03-26 0 0.840 0.830 0.840 0.780 0.870 807,000 676,690 0.8385 0.762 0.753 0.762 0.708 0.789 889,580 0.7607 -2.33%
2020-03-25 0 0.860 0.850 0.860 0.850 0.860 126,600 107,896 0.8523 0.780 0.771 0.780 0.771 0.780 139,555 0.7731 2.38%
2020-03-24 0 0.840 0.820 0.840 0.820 0.840 210,500 175,580 0.8341 0.762 0.744 0.762 0.744 0.762 232,040 0.7567 2.44%
2020-03-23 0 0.820 0.800 0.810 0.790 0.820 235,000 190,050 0.8087 0.744 0.726 0.735 0.717 0.744 259,048 0.7336 0.00%
2020-03-20 0 0.820 0.810 0.820 0.800 0.830 293,700 240,723 0.8196 0.744 0.735 0.744 0.726 0.753 323,754 0.7435 0.00%
2020-03-19 0 0.820 0.800 0.820 0.780 0.820 1,315,500 1,058,695 0.8048 0.744 0.726 0.744 0.708 0.744 1,450,115 0.7301 0.00%
2020-03-18 0 0.820 0.800 0.830 0.810 0.840 395,000 324,450 0.8214 0.744 0.726 0.753 0.735 0.762 435,420 0.7451 -2.38%
2020-03-17 0 0.840 0.820 0.840 0.810 0.840 46,700 38,361 0.8214 0.762 0.744 0.762 0.735 0.762 51,479 0.7452 1.20%
2020-03-16 0 0.830 0.810 0.830 0.810 0.850 291,800 242,462 0.8309 0.753 0.735 0.753 0.735 0.771 321,660 0.7538 -1.19%
2020-03-13 0 0.840 0.820 0.840 0.820 0.840 110,000 91,850 0.8350 0.762 0.744 0.762 0.744 0.762 121,256 0.7575 -2.33%
2020-03-12 0 0.860 0.850 0.860 0.850 0.860 362,900 311,444 0.8582 0.780 0.771 0.780 0.771 0.780 400,036 0.7785 -1.15%
2020-03-11 0 0.870 0.860 0.870 0.860 0.870 615,000 533,550 0.8676 0.789 0.780 0.789 0.780 0.789 677,933 0.7870 -1.14%
2020-03-10 0 0.880 0.860 0.880 0.860 0.880 605,000 526,300 0.8699 0.798 0.780 0.798 0.780 0.798 666,910 0.7892 1.15%
2020-03-09 0 0.870 0.860 0.870 0.870 0.880 730,000 640,550 0.8775 0.789 0.780 0.789 0.789 0.798 804,701 0.7960 -3.33%
2020-03-06 0 0.900 0.880 0.900 0.880 0.900 1,125,000 995,000 0.8844 0.816 0.798 0.816 0.798 0.816 1,240,121 0.8023 0.00%
2020-03-05 0 0.900 0.890 0.900 0.880 0.900 1,705,000 1,516,100 0.8892 0.816 0.807 0.816 0.798 0.816 1,879,473 0.8067 1.12%
2020-03-04 0 0.890 0.880 0.890 0.870 0.890 405,000 356,350 0.8799 0.807 0.798 0.807 0.789 0.807 446,444 0.7982 0.00%
2020-03-03 0 0.890 0.880 0.890 0.880 0.900 965,000 853,600 0.8846 0.807 0.798 0.807 0.798 0.816 1,063,749 0.8024 -1.11%
2020-03-02 0 0.900 0.890 0.900 0.880 0.900 430,000 379,100 0.8816 0.816 0.807 0.816 0.798 0.816 474,002 0.7998 0.00%
2020-02-28 0 0.900 0.880 0.900 0.880 0.910 2,345,400 2,092,644 0.8922 0.816 0.798 0.816 0.798 0.826 2,585,405 0.8094 -5.26%
2020-02-27 0 0.950 0.930 0.950 0.920 0.940 250,000 231,550 0.9262 0.862 0.844 0.862 0.835 0.853 275,583 0.8402 1.06%
2020-02-26 0 0.940 0.920 0.940 0.920 0.940 545,000 505,500 0.9275 0.853 0.835 0.853 0.835 0.853 600,770 0.8414 0.00%
2020-02-25 0 0.940 0.930 0.940 0.930 0.940 230,000 216,100 0.9396 0.853 0.844 0.853 0.844 0.853 253,536 0.8523 0.00%
2020-02-24 0 0.940 0.930 0.940 0.930 0.940 751,500 703,300 0.9359 0.853 0.844 0.853 0.844 0.853 828,401 0.8490 -1.05%
2020-02-21 0 0.950 0.930 0.950 0.940 0.950 230,000 217,400 0.9452 0.862 0.844 0.862 0.853 0.862 253,536 0.8575 0.00%
2020-02-20 0 0.950 0.930 0.950 0.940 0.960 432,000 409,200 0.9472 0.862 0.844 0.862 0.853 0.871 476,207 0.8593 -1.04%
2020-02-19 0 0.960 0.940 0.960 0.950 0.960 210,000 201,100 0.9576 0.871 0.853 0.871 0.862 0.871 231,489 0.8687 0.00%
2020-02-18 0 0.960 0.940 0.960 0.940 0.960 400,000 378,550 0.9464 0.871 0.853 0.871 0.853 0.871 440,932 0.8585 0.00%
2020-02-17 0 0.960 0.950 0.960 0.950 0.960 260,000 249,100 0.9581 0.871 0.862 0.871 0.862 0.871 286,606 0.8691 0.00%
2020-02-14 0 0.960 0.950 0.960 0.940 0.960 300,000 284,300 0.9477 0.871 0.862 0.871 0.853 0.871 330,699 0.8597 0.00%
2020-02-13 0 0.960 0.940 0.960 0.940 0.960 420,500 396,000 0.9417 0.871 0.853 0.871 0.853 0.871 463,530 0.8543 1.05%
2020-02-12 0 0.950 0.940 0.950 0.940 0.960 221,950 210,555 0.9487 0.862 0.853 0.862 0.853 0.871 244,662 0.8606 0.00%
2020-02-11 0 0.950 0.940 0.950 0.930 0.950 227,000 212,650 0.9368 0.862 0.853 0.862 0.844 0.862 250,229 0.8498 1.06%
2020-02-10 0 0.940 0.930 0.940 0.930 0.940 510,000 475,800 0.9329 0.853 0.844 0.853 0.844 0.853 562,188 0.8463 -1.05%
2020-02-07 0 0.950 0.940 0.950 0.950 0.960 46,000 43,700 0.9500 0.862 0.853 0.862 0.862 0.871 50,707 0.8618 -1.04%
2020-02-06 0 0.960 0.950 0.960 0.950 0.970 630,400 602,018 0.9550 0.871 0.862 0.871 0.862 0.880 694,909 0.8663 0.00%
2020-02-05 0 0.960 0.950 0.960 0.940 0.960 70,000 67,100 0.9586 0.871 0.862 0.871 0.853 0.871 77,163 0.8696 1.05%
2020-02-04 0 0.950 0.940 0.950 0.950 0.960 800,000 760,050 0.9501 0.862 0.853 0.862 0.862 0.871 881,864 0.8619 0.00%
2020-02-03 0 0.950 0.940 0.950 0.930 0.950 105,080 98,222 0.9347 0.862 0.853 0.862 0.844 0.862 115,833 0.8480 0.00%
2020-01-31 0 0.950 0.930 0.950 0.930 0.950 90,000 84,500 0.9389 0.862 0.844 0.862 0.844 0.862 99,210 0.8517 0.00%
2020-01-30 0 0.950 0.930 0.950 0.930 0.950 185,000 173,450 0.9376 0.862 0.844 0.862 0.844 0.862 203,931 0.8505 -1.04%
2020-01-29 0 0.960 0.940 0.960 0.940 0.960 180,600 171,346 0.9488 0.871 0.853 0.871 0.853 0.871 199,081 0.8607 -2.04%
2020-01-24 0 0.980 0.970 0.980 0.950 0.980 605,000 581,800 0.9617 0.889 0.880 0.889 0.862 0.889 666,910 0.8724 0.00%
2020-01-23 0 0.980 0.950 0.980 0.950 0.980 155,000 149,400 0.9639 0.889 0.862 0.889 0.862 0.889 170,861 0.8744 0.00%
2020-01-22 0 0.980 0.970 0.980 0.970 0.980 30,000 29,250 0.9750 0.889 0.880 0.889 0.880 0.889 33,070 0.8845 1.03%
2020-01-21 0 0.970 0.960 0.970 0.960 0.980 745,000 722,100 0.9693 0.880 0.871 0.880 0.871 0.889 821,236 0.8793 -2.02%
2020-01-20 0 0.990 0.970 0.990 0.970 1.000 395,000 388,650 0.9839 0.898 0.880 0.898 0.880 0.907 435,420 0.8926 0.00%
2020-01-17 0 0.990 0.970 0.990 0.980 0.990 485,000 475,800 0.9810 0.898 0.880 0.898 0.889 0.898 534,630 0.8900 -1.00%
2020-01-16 0 1.000 0.980 1.000 0.990 1.000 278,900 276,694 0.9921 0.907 0.889 0.907 0.898 0.907 307,440 0.9000 0.00%
2020-01-15 0 1.000 0.990 1.000 0.990 1.000 284,802 282,378 0.9915 0.907 0.898 0.907 0.898 0.907 313,946 0.8994 0.00%
2020-01-14 0 1.000 0.990 1.000 0.990 1.000 280,400 277,988 0.9914 0.907 0.898 0.907 0.898 0.907 309,093 0.8994 0.00%
2020-01-13 0 1.000 0.990 1.000 0.980 1.000 595,000 589,600 0.9909 0.907 0.898 0.907 0.889 0.907 655,886 0.8989 1.01%
2020-01-10 0 0.990 0.970 0.990 0.970 0.990 525,000 516,150 0.9831 0.898 0.880 0.898 0.880 0.898 578,723 0.8919 0.00%
2020-01-09 0 0.990 0.970 0.990 0.960 0.990 335,000 326,200 0.9737 0.898 0.880 0.898 0.871 0.898 369,281 0.8833 0.00%
2020-01-08 0 0.990 0.970 0.990 0.970 0.990 841,800 820,792 0.9750 0.898 0.880 0.898 0.880 0.898 927,942 0.8845 0.00%
2020-01-07 0 0.990 0.980 0.990 0.980 0.990 225,000 220,950 0.9820 0.898 0.889 0.898 0.889 0.898 248,024 0.8908 0.00%
2020-01-06 0 0.990 0.970 0.990 0.980 1.000 590,000 580,450 0.9838 0.898 0.880 0.898 0.889 0.907 650,375 0.8925 -1.00%
2020-01-03 0 1.000 0.980 1.000 0.980 1.000 784,900 778,095 0.9913 0.907 0.889 0.907 0.889 0.907 865,219 0.8993 0.00%
2020-01-02 0 1.000 0.990 1.000 0.990 1.010 1,557,500 1,558,300 1.0005 0.907 0.898 0.907 0.898 0.916 1,716,879 0.9076 0.00%
2019-12-31 0 1.000 0.990 1.000 0.990 1.010 1,288,000 1,285,855 0.9983 0.907 0.898 0.907 0.898 0.916 1,419,801 0.9057 0.00%
2019-12-30 0 1.000 0.990 1.000 0.990 1.000 1,629,354 1,625,024 0.9973 0.907 0.898 0.907 0.898 0.907 1,796,086 0.9048 0.00%
2019-12-27 0 1.000 0.990 1.000 0.980 1.010 247,000 245,520 0.9940 0.907 0.898 0.907 0.889 0.916 272,276 0.9017 0.00%
2019-12-24 0 1.000 0.990 1.000 0.980 1.010 750,000 746,850 0.9958 0.907 0.898 0.907 0.889 0.916 826,748 0.9034 0.00%
2019-12-23 0 1.000 0.990 1.000 0.990 1.000 345,100 342,995 0.9939 0.907 0.898 0.907 0.898 0.907 380,414 0.9016 1.01%
2019-12-20 0 0.990 0.990 1.000 0.990 1.000 315,146 312,690 0.9922 0.898 0.898 0.907 0.898 0.907 347,395 0.9001 -1.00%
2019-12-19 0 1.000 0.980 0.990 0.980 1.000 1,145,000 1,134,150 0.9905 0.907 0.889 0.898 0.889 0.907 1,262,168 0.8986 0.00%
2019-12-18 0 1.000 0.990 1.000 0.990 1.010 266,500 265,790 0.9973 0.907 0.898 0.907 0.898 0.916 293,771 0.9048 -0.99%
2019-12-17 0 1.010 1.000 1.010 0.990 1.020 1,231,697 1,237,057 1.0044 0.916 0.907 0.916 0.898 0.925 1,357,737 0.9111 1.00%
2019-12-16 0 1.000 0.990 1.000 0.980 1.000 455,500 451,668 0.9916 0.907 0.898 0.907 0.889 0.907 502,111 0.8995 0.00%
2019-12-13 0 1.000 0.990 1.000 0.980 1.000 1,670,300 1,653,285 0.9898 0.907 0.898 0.907 0.889 0.907 1,841,222 0.8979 2.04%
2019-12-12 0 0.980 0.970 0.980 0.950 0.980 731,050 704,516 0.9637 0.889 0.880 0.889 0.862 0.889 805,858 0.8742 2.08%
2019-12-11 0 0.960 0.950 0.960 0.950 0.960 69,000 65,800 0.9536 0.871 0.862 0.871 0.862 0.871 76,061 0.8651 0.00%
2019-12-10 0 0.960 0.950 0.960 0.950 0.960 154,000 146,626 0.9521 0.871 0.862 0.871 0.862 0.871 169,759 0.8637 0.00%
2019-12-09 0 0.960 0.950 0.960 0.950 0.960 25,000 23,850 0.9540 0.871 0.862 0.871 0.862 0.871 27,558 0.8654 1.05%
2019-12-06 0 0.950 0.950 0.960 0.950 0.960 120,000 115,000 0.9583 0.862 0.862 0.871 0.862 0.871 132,280 0.8694 -1.04%
2019-12-05 0 0.960 0.940 0.960 0.960 0.960 30,000 28,800 0.9600 0.871 0.853 0.871 0.871 0.871 33,070 0.8709 0.00%
2019-12-04 0 0.960 0.940 0.960 0.950 0.960 116,000 110,280 0.9507 0.871 0.853 0.871 0.862 0.871 127,870 0.8624 0.00%
2019-12-03 0 0.960 0.950 0.960 0.940 0.960 75,000 71,800 0.9573 0.871 0.862 0.871 0.853 0.871 82,675 0.8685 0.00%
2019-12-02 0 0.960 0.940 0.960 0.960 0.960 40,000 38,400 0.9600 0.871 0.853 0.871 0.871 0.871 44,093 0.8709 0.00%
2019-11-29 0 0.960 0.940 0.960 0.940 0.960 45,000 42,650 0.9478 0.871 0.853 0.871 0.853 0.871 49,605 0.8598 0.00%
2019-11-28 0 0.960 0.950 0.960 0.950 0.960 70,300 67,076 0.9541 0.871 0.862 0.871 0.862 0.871 77,494 0.8656 0.00%
2019-11-27 0 0.960 0.950 0.960 0.950 0.960 70,000 66,600 0.9514 0.871 0.862 0.871 0.862 0.871 77,163 0.8631 1.05%
2019-11-26 0 0.950 0.940 0.950 0.940 0.950 1,280,400 1,216,155 0.9498 0.862 0.853 0.862 0.853 0.862 1,411,423 0.8617 0.00%
2019-11-25 0 0.950 0.940 0.950 0.940 0.950 80,000 75,800 0.9475 0.862 0.853 0.862 0.853 0.862 88,186 0.8595 0.00%
2019-11-22 0 0.950 0.930 0.950 0.950 0.950 16,200 15,330 0.9463 0.862 0.844 0.862 0.862 0.862 17,858 0.8585 0.00%
2019-11-21 0 0.950 0.930 0.950 0.930 0.950 85,000 79,250 0.9324 0.862 0.844 0.862 0.844 0.862 93,698 0.8458 1.39%
2019-11-20 0 0.950 0.940 0.950 0.950 0.950 155,000 147,250 0.9500 0.850 0.841 0.850 0.850 0.850 173,232 0.8500 0.00%
2019-11-19 0 0.950 0.940 0.950 0.950 0.950 765,000 726,750 0.9500 0.850 0.841 0.850 0.850 0.850 854,982 0.8500 0.00%
2019-11-18 0 0.950 0.940 0.950 0.940 0.950 2,715,000 2,576,250 0.9489 0.850 0.841 0.850 0.841 0.850 3,034,349 0.8490 -1.04%
2019-11-15 0 0.960 0.950 0.970 - - 4,000 3,640 0.9100 0.859 0.850 0.868 - - 4,470 0.8142 0.00%
2019-11-14 0 0.960 0.950 0.960 0.950 0.960 224,300 213,320 0.9510 0.859 0.850 0.859 0.850 0.859 250,683 0.8510 -1.03%
2019-11-13 0 0.970 0.960 0.970 0.960 0.970 16,400 15,738 0.9596 0.868 0.859 0.868 0.859 0.868 18,329 0.8586 0.00%
2019-11-12 0 0.970 0.960 0.970 0.960 0.970 228,200 219,132 0.9603 0.868 0.859 0.868 0.859 0.868 255,042 0.8592 0.00%
2019-11-11 0 0.970 0.960 0.970 0.950 0.980 580,300 558,173 0.9619 0.868 0.859 0.868 0.850 0.877 648,557 0.8606 -1.02%
2019-11-08 0 0.980 0.970 0.980 0.970 0.980 176,900 171,787 0.9711 0.877 0.868 0.877 0.868 0.877 197,708 0.8689 0.00%
2019-11-07 0 0.980 0.970 0.980 0.970 0.980 258,486 251,221 0.9719 0.877 0.868 0.877 0.868 0.877 288,890 0.8696 0.00%
2019-11-06 0 0.980 0.970 0.980 0.980 0.980 156,400 153,202 0.9796 0.877 0.868 0.877 0.877 0.877 174,796 0.8765 0.00%
2019-11-05 0 0.980 0.970 0.980 0.970 0.980 215,000 209,000 0.9721 0.877 0.868 0.877 0.868 0.877 240,289 0.8698 1.03%
2019-11-04 0 0.970 0.960 0.970 0.970 0.980 514,900 500,550 0.9721 0.868 0.859 0.868 0.868 0.877 575,465 0.8698 -1.02%
2019-11-01 0 0.980 0.970 0.980 0.970 0.980 195,200 189,796 0.9723 0.877 0.868 0.877 0.868 0.877 218,160 0.8700 1.03%
2019-10-31 0 0.970 0.970 0.980 0.970 0.980 215,000 208,900 0.9716 0.868 0.868 0.877 0.868 0.877 240,289 0.8694 -2.02%
2019-10-30 0 0.990 0.970 0.990 0.970 0.990 156,500 152,560 0.9748 0.886 0.868 0.886 0.868 0.886 174,908 0.8722 0.00%
2019-10-29 0 0.990 0.980 0.990 0.980 0.990 1,440,000 1,412,600 0.9810 0.886 0.877 0.886 0.877 0.886 1,609,378 0.8777 1.02%
2019-10-28 0 0.980 0.970 0.980 0.970 0.980 1,005,000 975,450 0.9706 0.877 0.868 0.877 0.868 0.877 1,123,212 0.8684 1.03%
2019-10-25 0 0.970 0.960 0.970 0.960 0.970 405,000 389,200 0.9610 0.868 0.859 0.868 0.859 0.868 452,638 0.8598 0.00%
2019-10-24 0 0.970 0.960 0.970 0.960 0.970 208,500 201,648 0.9671 0.868 0.859 0.868 0.859 0.868 233,025 0.8654 0.00%
2019-10-23 0 0.970 0.950 0.970 0.960 0.970 190,000 182,750 0.9618 0.868 0.850 0.868 0.859 0.868 212,349 0.8606 0.00%
2019-10-22 0 0.970 0.950 0.970 0.950 0.980 731,340 702,674 0.9608 0.868 0.850 0.868 0.850 0.877 817,363 0.8597 0.00%
2019-10-21 0 0.970 0.960 0.970 0.950 0.970 1,120,000 1,071,400 0.9566 0.868 0.859 0.868 0.850 0.868 1,251,739 0.8559 2.11%
2019-10-18 0 0.950 0.940 0.950 0.940 0.950 250,000 237,400 0.9496 0.850 0.841 0.850 0.841 0.850 279,406 0.8497 0.00%
2019-10-17 0 0.950 0.940 0.950 0.930 0.950 555,300 522,467 0.9409 0.850 0.841 0.850 0.832 0.850 620,617 0.8419 1.06%
2019-10-16 0 0.940 0.930 0.940 0.920 0.940 315,000 293,000 0.9302 0.841 0.832 0.841 0.823 0.841 352,052 0.8323 0.00%
2019-10-15 0 0.940 0.930 0.940 0.930 0.940 257,407 240,487 0.9343 0.841 0.832 0.841 0.832 0.841 287,684 0.8359 -1.05%
2019-10-14 0 0.950 0.930 0.950 0.930 0.950 370,600 345,684 0.9328 0.850 0.832 0.850 0.832 0.850 414,191 0.8346 2.15%
2019-10-11 0 0.930 0.920 0.930 0.920 0.940 218,000 202,970 0.9311 0.832 0.823 0.832 0.823 0.841 243,642 0.8331 -1.06%
2019-10-10 0 0.940 0.920 0.940 0.920 0.940 151,500 141,835 0.9362 0.841 0.823 0.841 0.823 0.841 169,320 0.8377 0.00%
2019-10-09 0 0.940 0.920 0.940 0.940 0.940 50,000 47,000 0.9400 0.841 0.823 0.841 0.841 0.841 55,881 0.8411 0.00%
2019-10-08 0 0.940 0.920 0.940 0.920 0.940 332,900 309,862 0.9308 0.841 0.823 0.841 0.823 0.841 372,057 0.8328 -1.05%
2019-10-04 0 0.950 0.930 0.950 0.930 0.950 240,300 224,417 0.9339 0.850 0.832 0.850 0.832 0.850 268,565 0.8356 1.06%
2019-10-03 0 0.940 0.930 0.940 0.920 0.940 715,000 662,450 0.9265 0.841 0.832 0.841 0.823 0.841 799,101 0.8290 0.00%
2019-10-02 0 0.940 0.930 0.940 0.930 0.950 405,000 380,250 0.9389 0.841 0.832 0.841 0.832 0.850 452,638 0.8401 0.00%
2019-09-30 0 0.940 0.930 0.950 0.940 0.970 1,429,100 1,350,537 0.9450 0.841 0.832 0.850 0.841 0.868 1,597,196 0.8456 -2.08%
2019-09-27 0 0.960 0.950 0.960 0.950 0.970 945,000 899,500 0.9519 0.859 0.850 0.859 0.850 0.868 1,056,155 0.8517 0.00%
2019-09-26 0 0.960 0.950 0.970 0.960 0.960 100,000 96,000 0.9600 0.859 0.850 0.868 0.859 0.859 111,762 0.8590 0.00%
2019-09-25 0 0.960 0.950 0.960 0.950 0.960 344,025 329,903 0.9590 0.859 0.850 0.859 0.850 0.859 384,491 0.8580 -1.03%
2019-09-24 0 0.970 0.960 0.970 0.970 0.970 120,000 116,400 0.9700 0.868 0.859 0.868 0.868 0.868 134,115 0.8679 0.00%
2019-09-23 0 0.970 0.950 0.970 0.960 0.970 366,000 352,090 0.9620 0.868 0.850 0.868 0.859 0.868 409,050 0.8607 0.00%
2019-09-20 0 0.970 0.960 0.970 0.960 0.980 507,100 490,636 0.9675 0.868 0.859 0.868 0.859 0.877 566,747 0.8657 0.00%
2019-09-19 0 0.970 0.960 0.970 0.960 0.970 120,100 115,593 0.9625 0.868 0.859 0.868 0.859 0.868 134,227 0.8612 1.04%
2019-09-18 0 0.960 0.950 0.960 0.950 0.960 1,102,400 1,052,158 0.9544 0.859 0.850 0.859 0.850 0.859 1,232,069 0.8540 -1.03%
2019-09-17 0 0.970 0.960 0.970 0.970 0.980 295,700 287,101 0.9709 0.868 0.859 0.868 0.868 0.877 330,481 0.8687 -1.02%
2019-09-16 0 0.980 0.970 0.980 0.980 0.990 121,600 119,360 0.9816 0.877 0.868 0.877 0.877 0.886 135,903 0.8783 -1.01%
2019-09-13 0 0.990 0.980 0.990 0.980 0.990 635,000 624,550 0.9835 0.886 0.877 0.886 0.877 0.886 709,691 0.8800 0.00%
2019-09-12 0 0.990 0.970 0.990 0.990 0.990 41,000 40,530 0.9885 0.886 0.868 0.886 0.886 0.886 45,823 0.8845 0.00%
2019-09-11 0 0.990 0.980 0.990 0.980 0.990 621,100 609,545 0.9814 0.886 0.877 0.886 0.877 0.886 694,156 0.8781 1.02%
2019-09-10 0 0.980 0.970 0.980 0.970 0.980 561,050 545,479 0.9722 0.877 0.868 0.877 0.868 0.877 627,043 0.8699 0.00%
2019-09-09 0 0.980 0.970 0.980 0.980 0.990 190,000 186,450 0.9813 0.877 0.868 0.877 0.877 0.886 212,349 0.8780 -1.01%
2019-09-06 0 0.990 0.980 0.990 0.970 0.990 265,000 259,150 0.9779 0.886 0.877 0.886 0.868 0.886 296,170 0.8750 1.02%
2019-09-05 0 0.980 0.970 0.980 0.970 0.990 1,210,300 1,186,982 0.9807 0.877 0.868 0.877 0.868 0.886 1,352,660 0.8775 -1.01%
2019-09-04 0 0.990 0.980 0.990 0.980 0.990 571,222 561,963 0.9838 0.886 0.877 0.886 0.877 0.886 638,411 0.8803 1.02%
2019-09-03 0 0.980 0.970 0.990 0.980 0.990 1,585,500 1,559,158 0.9834 0.877 0.868 0.886 0.877 0.886 1,771,993 0.8799 -1.01%
2019-09-02 0 0.990 0.980 0.990 0.980 0.990 2,180,200 2,146,840 0.9847 0.886 0.877 0.886 0.877 0.886 2,436,644 0.8811 0.00%
2019-08-30 0 0.990 0.970 0.990 0.970 1.000 1,975,000 1,947,000 0.9858 0.886 0.868 0.886 0.868 0.895 2,207,307 0.8821 0.00%
2019-08-29 0 0.990 0.970 0.990 0.980 0.990 2,119,400 2,081,672 0.9822 0.886 0.868 0.886 0.877 0.886 2,368,692 0.8788 0.00%
2019-08-28 0 0.990 0.980 0.990 0.980 1.000 2,885,000 2,853,750 0.9892 0.886 0.877 0.886 0.877 0.895 3,224,345 0.8851 0.00%
2019-08-27 0 0.990 0.980 0.990 0.980 1.000 1,318,300 1,302,304 0.9879 0.886 0.877 0.886 0.877 0.895 1,473,364 0.8839 1.02%
2019-08-26 0 0.980 0.970 0.980 0.960 0.980 3,129,000 3,050,440 0.9749 0.877 0.868 0.877 0.859 0.877 3,497,045 0.8723 -2.00%
2019-08-23 0 1.000 0.980 1.000 0.980 1.000 2,496,300 2,482,679 0.9945 0.895 0.877 0.895 0.877 0.895 2,789,925 0.8899 1.01%
2019-08-22 0 0.990 0.980 0.990 0.980 1.000 4,682,000 4,635,880 0.9901 0.886 0.877 0.886 0.877 0.895 5,232,715 0.8859 -1.98%
2019-08-21 0 1.010 1.000 1.010 0.990 1.020 2,280,000 2,285,700 1.0025 0.904 0.895 0.904 0.886 0.913 2,548,183 0.8970 1.00%
2019-08-20 0 1.000 0.990 1.000 0.960 1.000 1,932,800 1,913,505 0.9900 0.895 0.886 0.895 0.859 0.895 2,160,144 0.8858 2.04%
2019-08-19 0 0.980 0.970 0.980 0.970 0.990 304,200 299,916 0.9859 0.877 0.868 0.877 0.868 0.886 339,981 0.8822 0.00%
2019-08-16 0 0.980 0.970 0.980 0.970 0.990 285,900 280,296 0.9804 0.877 0.868 0.877 0.868 0.886 319,529 0.8772 -1.01%
2019-08-15 0 0.990 0.970 0.990 0.980 0.990 75,750 74,305 0.9809 0.886 0.868 0.886 0.877 0.886 84,660 0.8777 1.02%
2019-08-14 0 0.980 0.960 0.980 0.960 0.990 2,243,300 2,177,819 0.9708 0.877 0.859 0.877 0.859 0.886 2,507,166 0.8686 -1.01%
2019-08-13 0 0.990 0.970 0.990 0.980 1.000 104,000 102,610 0.9866 0.886 0.868 0.886 0.877 0.895 116,233 0.8828 -1.00%
2019-08-12 0 1.000 0.980 1.000 0.980 1.000 347,638 341,706 0.9829 0.895 0.877 0.895 0.877 0.895 388,529 0.8795 0.00%
2019-08-09 0 1.000 0.990 1.000 0.990 1.000 150,200 148,792 0.9906 0.895 0.886 0.895 0.886 0.895 167,867 0.8864 0.00%
2019-08-08 0 1.000 0.980 1.000 0.980 1.000 495,000 490,600 0.9911 0.895 0.877 0.895 0.877 0.895 553,224 0.8868 2.04%
2019-08-07 0 0.980 0.970 0.980 0.980 0.990 226,000 221,490 0.9800 0.877 0.868 0.877 0.877 0.886 252,583 0.8769 0.00%
2019-08-06 0 0.980 0.960 0.980 0.960 0.980 655,000 631,550 0.9642 0.877 0.859 0.877 0.859 0.877 732,044 0.8627 1.03%
2019-08-05 0 0.970 0.960 0.970 0.960 0.990 1,962,000 1,918,210 0.9777 0.868 0.859 0.868 0.859 0.886 2,192,778 0.8748 -3.00%
2019-08-02 0 1.000 0.990 1.000 0.980 1.000 1,002,100 992,582 0.9905 0.895 0.886 0.895 0.877 0.895 1,119,971 0.8863 -0.99%
2019-08-01 0 1.010 1.000 1.010 0.990 1.010 640,000 639,550 0.9993 0.904 0.895 0.904 0.886 0.904 715,279 0.8941 0.00%
2019-07-31 0 1.010 1.000 1.010 1.000 1.010 775,000 775,150 1.0002 0.904 0.895 0.904 0.895 0.904 866,159 0.8949 0.00%
2019-07-30 0 1.010 1.000 1.010 1.000 1.020 731,900 738,138 1.0085 0.904 0.895 0.904 0.895 0.913 817,989 0.9024 0.00%
2019-07-29 0 1.010 1.000 1.010 1.000 1.010 1,638,500 1,638,690 1.0001 0.904 0.895 0.904 0.895 0.904 1,831,227 0.8949 -0.98%
2019-07-26 0 1.020 1.010 1.020 1.000 1.020 195,200 197,494 1.0118 0.913 0.904 0.913 0.895 0.913 218,160 0.9053 0.00%
2019-07-25 0 1.020 1.000 1.020 1.000 1.020 266,000 268,420 1.0091 0.913 0.895 0.913 0.895 0.913 297,288 0.9029 0.99%
2019-07-24 0 1.010 1.000 1.010 1.000 1.040 845,001 857,700 1.0150 0.904 0.895 0.904 0.895 0.931 944,393 0.9082 -2.88%
2019-07-23 0 1.040 1.020 1.040 1.020 1.040 401,100 413,200 1.0302 0.931 0.913 0.931 0.913 0.931 448,279 0.9217 0.00%
2019-07-22 0 1.040 1.030 1.040 1.030 1.040 35,100 36,399 1.0370 0.931 0.922 0.931 0.922 0.931 39,229 0.9279 0.97%
2019-07-19 0 1.030 1.020 1.040 1.030 1.040 685,000 706,250 1.0310 0.922 0.913 0.931 0.922 0.931 765,572 0.9225 -0.96%
2019-07-18 0 1.040 1.030 1.040 1.030 1.050 585,000 605,700 1.0354 0.931 0.922 0.931 0.922 0.939 653,810 0.9264 -0.95%
2019-07-17 0 1.050 1.030 1.050 1.010 1.050 3,326,000 3,443,100 1.0352 0.939 0.922 0.939 0.904 0.939 3,717,217 0.9263 3.96%
2019-07-16 0 1.010 1.010 1.020 0.990 1.010 911,000 914,660 1.0040 0.904 0.904 0.913 0.886 0.904 1,018,155 0.8984 1.00%
2019-07-15 0 1.000 0.990 1.000 0.990 1.000 273,500 273,175 0.9988 0.895 0.886 0.895 0.886 0.895 305,670 0.8937 0.00%
2019-07-12 0 1.000 0.990 1.000 0.990 1.000 470,000 466,050 0.9916 0.895 0.886 0.895 0.886 0.895 525,283 0.8872 0.00%
2019-07-11 0 1.000 0.990 1.000 0.990 1.000 226,000 224,150 0.9918 0.895 0.886 0.895 0.886 0.895 252,583 0.8874 0.00%
2019-07-10 0 1.000 0.990 1.000 0.990 1.000 345,200 342,342 0.9917 0.895 0.886 0.895 0.886 0.895 385,804 0.8873 0.00%
2019-07-09 0 1.000 0.990 1.000 0.990 1.010 614,100 614,236 1.0002 0.895 0.886 0.895 0.886 0.904 686,333 0.8950 -0.99%
2019-07-08 0 1.010 1.000 1.010 1.000 1.010 870,000 873,450 1.0040 0.904 0.895 0.904 0.895 0.904 972,333 0.8983 0.00%
2019-07-05 0 1.010 1.000 1.010 1.000 1.010 175,500 176,935 1.0082 0.904 0.895 0.904 0.895 0.904 196,143 0.9021 -0.98%
2019-07-04 0 1.020 1.000 1.020 0.990 1.020 1,850,100 1,852,648 1.0014 0.913 0.895 0.913 0.886 0.913 2,067,716 0.8960 2.00%
2019-07-03 0 1.000 0.990 1.000 0.990 1.010 902,800 903,616 1.0009 0.895 0.886 0.895 0.886 0.904 1,008,991 0.8956 -0.99%
2019-07-02 0 1.010 1.000 1.010 0.990 1.010 530,000 528,650 0.9975 0.904 0.895 0.904 0.886 0.904 592,341 0.8925 1.00%
2019-06-28 0 1.000 0.990 1.000 0.990 1.000 286,300 284,095 0.9923 0.895 0.886 0.895 0.886 0.895 319,976 0.8879 0.00%
2019-06-27 0 1.000 0.980 1.000 0.980 1.000 806,600 795,379 0.9861 0.895 0.877 0.895 0.877 0.895 901,475 0.8823 0.00%
2019-06-26 0 1.000 0.990 1.000 0.990 1.000 380,000 377,950 0.9946 0.895 0.886 0.895 0.886 0.895 424,697 0.8899 0.00%
2019-06-25 0 1.000 0.980 1.000 0.980 1.000 1,305,000 1,290,375 0.9888 0.895 0.877 0.895 0.877 0.895 1,458,499 0.8847 -0.99%
2019-06-24 0 1.010 1.000 1.010 0.990 1.010 800,500 802,420 1.0024 0.904 0.895 0.904 0.886 0.904 894,658 0.8969 -0.98%
2019-06-21 0 1.020 1.010 1.020 1.010 1.020 651,300 660,427 1.0140 0.913 0.904 0.913 0.904 0.913 727,908 0.9073 0.00%
2019-06-20 0 1.020 1.010 1.020 1.010 1.020 270,600 273,838 1.0120 0.913 0.904 0.913 0.904 0.913 302,429 0.9055 -0.97%
2019-06-19 0 1.030 1.010 1.030 1.010 1.030 505,000 515,750 1.0213 0.922 0.904 0.922 0.904 0.922 564,400 0.9138 0.00%
2019-06-18 0 1.030 1.020 1.030 1.010 1.030 620,000 631,850 1.0191 0.922 0.913 0.922 0.904 0.922 692,927 0.9119 0.98%
2019-06-17 0 1.020 1.000 1.020 1.010 1.020 358,500 362,745 1.0118 0.913 0.895 0.913 0.904 0.913 400,668 0.9054 0.00%
2019-06-14 0 1.020 1.010 1.020 1.010 1.020 305,000 308,900 1.0128 0.913 0.904 0.913 0.904 0.913 340,875 0.9062 0.00%
2019-06-13 0 1.020 1.010 1.020 1.000 1.020 356,500 360,109 1.0101 0.913 0.904 0.913 0.895 0.913 398,433 0.9038 -0.97%
2019-06-12 0 1.030 1.020 1.030 1.020 1.030 423,800 433,492 1.0229 0.922 0.913 0.922 0.913 0.922 473,649 0.9152 0.00%
2019-06-11 0 1.030 1.020 1.030 1.020 1.040 818,600 846,215 1.0337 0.922 0.913 0.922 0.913 0.931 914,887 0.9249 -0.96%
2019-06-10 0 1.040 1.030 1.040 1.020 1.050 1,280,100 1,323,850 1.0342 0.931 0.922 0.931 0.913 0.939 1,430,670 0.9253 1.27%
2019-06-06 0 1.110 1.100 1.110 1.090 1.120 1,883,900 2,081,524 1.1049 0.919 0.911 0.919 0.902 0.927 2,275,653 0.9147 0.00%
2019-06-05 0 1.110 1.100 1.110 1.070 1.120 1,603,800 1,754,001 1.0937 0.919 0.911 0.919 0.886 0.927 1,937,307 0.9054 2.78%
2019-06-04 0 1.080 1.070 1.080 1.070 1.080 1,015,800 1,089,589 1.0726 0.894 0.886 0.894 0.886 0.894 1,227,034 0.8880 0.93%
2019-06-03 0 1.070 1.070 1.090 1.070 1.120 1,791,000 1,957,920 1.0932 0.886 0.886 0.902 0.886 0.927 2,163,435 0.9050 -4.46%
2019-05-31 0 1.120 1.110 1.130 1.110 1.140 775,700 873,698 1.1263 0.927 0.919 0.935 0.919 0.944 937,005 0.9324 -1.75%
2019-05-30 0 1.140 1.130 1.140 1.130 1.150 1,105,100 1,253,909 1.1347 0.944 0.935 0.944 0.935 0.952 1,334,903 0.9393 -0.87%
2019-05-29 0 1.150 1.140 1.150 1.140 1.160 1,930,000 2,213,850 1.1471 0.952 0.944 0.952 0.944 0.960 2,331,340 0.9496 0.00%
2019-05-28 0 1.150 1.140 1.150 1.130 1.150 1,654,900 1,875,840 1.1335 0.952 0.944 0.952 0.935 0.952 1,999,033 0.9384 0.88%
2019-05-27 0 1.140 1.130 1.140 1.130 1.140 929,300 1,052,287 1.1323 0.944 0.935 0.944 0.935 0.944 1,122,546 0.9374 0.00%
2019-05-24 0 1.140 1.130 1.140 1.120 1.140 1,321,100 1,492,099 1.1294 0.944 0.935 0.944 0.927 0.944 1,595,820 0.9350 0.88%
2019-05-23 0 1.130 1.120 1.130 1.120 1.130 4,435,548 4,970,798 1.1207 0.935 0.927 0.935 0.927 0.935 5,357,911 0.9277 0.89%
2019-05-22 0 1.120 1.110 1.120 1.100 1.120 1,490,900 1,657,208 1.1115 0.927 0.919 0.927 0.911 0.927 1,800,930 0.9202 0.90%
2019-05-21 0 1.110 1.100 1.110 1.080 1.110 2,340,000 2,565,600 1.0964 0.919 0.911 0.919 0.894 0.919 2,826,598 0.9077 1.83%
2019-05-20 0 1.090 1.080 1.090 1.080 1.100 1,568,100 1,710,356 1.0907 0.902 0.894 0.902 0.894 0.911 1,894,183 0.9030 0.00%
2019-05-17 0 1.090 1.080 1.090 1.070 1.090 1,027,700 1,111,535 1.0816 0.902 0.894 0.902 0.886 0.902 1,241,408 0.8954 0.00%
2019-05-16 0 1.090 1.080 1.090 1.070 1.090 369,150 398,924 1.0807 0.902 0.894 0.902 0.886 0.902 445,914 0.8946 0.93%
2019-05-15 0 1.080 1.070 1.080 1.060 1.080 380,000 406,600 1.0700 0.894 0.886 0.894 0.878 0.894 459,020 0.8858 0.00%
2019-05-14 0 1.080 1.050 1.080 1.050 1.080 1,485,800 1,577,274 1.0616 0.894 0.869 0.894 0.869 0.894 1,794,769 0.8788 0.00%
2019-05-10 0 1.080 1.060 1.080 1.060 1.080 1,027,400 1,098,246 1.0690 0.894 0.878 0.894 0.878 0.894 1,241,046 0.8849 0.93%
2019-05-09 0 1.070 1.050 1.070 1.050 1.080 3,487,200 3,714,863 1.0653 0.886 0.869 0.886 0.869 0.894 4,212,356 0.8819 -0.93%
2019-05-08 0 1.080 1.070 1.080 1.060 1.100 1,815,700 1,948,171 1.0730 0.894 0.886 0.894 0.878 0.911 2,193,271 0.8882 -1.82%
2019-05-07 0 1.100 1.080 1.100 1.080 1.110 1,566,100 1,712,616 1.0936 0.911 0.894 0.911 0.894 0.919 1,891,767 0.9053 1.85%
2019-05-06 0 1.080 1.070 1.080 1.060 1.150 4,425,000 4,812,150 1.0875 0.894 0.886 0.894 0.878 0.952 5,345,170 0.9003 -6.90%
2019-05-03 0 1.160 1.150 1.160 1.120 1.170 3,682,300 4,228,371 1.1483 0.960 0.952 0.960 0.927 0.969 4,448,027 0.9506 0.00%
2019-05-02 0 1.160 1.150 1.160 1.100 1.180 24,312,934 28,129,250 1.1570 0.960 0.952 0.960 0.911 0.977 29,368,759 0.9578 3.57%
2019-04-30 0 1.120 1.100 1.120 1.050 1.120 3,666,000 3,980,450 1.0858 0.927 0.911 0.927 0.869 0.927 4,428,337 0.8989 4.67%
2019-04-29 0 1.070 1.060 1.070 1.060 1.070 504,500 535,490 1.0614 0.886 0.878 0.886 0.878 0.886 609,410 0.8787 0.00%
2019-04-26 0 1.070 1.040 1.070 1.040 1.080 1,527,300 1,613,819 1.0566 0.886 0.861 0.886 0.861 0.894 1,844,899 0.8747 -0.93%
2019-04-25 0 1.080 1.060 1.080 1.060 1.080 746,350 798,690 1.0701 0.894 0.878 0.894 0.878 0.894 901,552 0.8859 0.93%
2019-04-24 0 1.070 1.060 1.070 1.050 1.070 692,000 733,710 1.0603 0.886 0.878 0.886 0.869 0.886 835,900 0.8777 0.00%
2019-04-23 0 1.070 1.050 1.070 1.050 1.070 1,050,808 1,114,772 1.0609 0.886 0.869 0.886 0.869 0.886 1,269,321 0.8782 -0.93%
2019-04-18 0 1.080 1.060 1.080 1.050 1.080 1,963,800 2,087,802 1.0631 0.894 0.878 0.894 0.869 0.894 2,372,168 0.8801 0.00%
2019-04-17 0 1.080 1.070 1.080 1.050 1.090 2,317,200 2,471,786 1.0667 0.894 0.886 0.894 0.869 0.902 2,799,057 0.8831 -0.92%
2019-04-16 0 1.090 1.080 1.090 1.080 1.090 560,000 608,450 1.0865 0.902 0.894 0.902 0.894 0.902 676,451 0.8995 -1.80%
2019-04-15 0 1.110 1.100 1.110 1.090 1.110 836,600 921,380 1.1013 0.919 0.911 0.919 0.902 0.919 1,010,569 0.9117 0.00%
2019-04-12 0 1.110 1.100 1.110 1.100 1.120 1,343,100 1,483,172 1.1043 0.919 0.911 0.919 0.911 0.927 1,622,395 0.9142 -1.77%
2019-04-11 0 1.130 1.110 1.130 1.110 1.130 776,500 871,785 1.1227 0.935 0.919 0.935 0.919 0.935 937,972 0.9294 0.00%
2019-04-10 0 1.130 1.120 1.130 1.090 1.130 6,084,900 6,780,037 1.1142 0.935 0.927 0.935 0.902 0.935 7,350,243 0.9224 3.67%
2019-04-09 0 1.090 1.090 1.100 1.070 1.100 6,369,500 6,921,385 1.0866 0.902 0.902 0.911 0.886 0.911 7,694,025 0.8996 0.93%
2019-04-08 0 1.080 1.070 1.080 1.060 1.080 1,083,300 1,164,512 1.0750 0.894 0.886 0.894 0.878 0.894 1,308,570 0.8899 0.00%
2019-04-04 0 1.080 1.070 1.080 1.060 1.080 1,581,700 1,686,003 1.0659 0.894 0.886 0.894 0.878 0.894 1,910,611 0.8824 0.00%
2019-04-03 0 1.080 1.060 1.080 1.060 1.100 3,004,500 3,242,826 1.0793 0.894 0.878 0.894 0.878 0.911 3,629,280 0.8935 -0.92%
2019-04-02 0 1.090 1.080 1.090 1.040 1.090 4,163,500 4,458,680 1.0709 0.902 0.894 0.902 0.861 0.902 5,029,291 0.8865 3.81%
2019-04-01 0 1.050 1.040 1.050 1.020 1.070 3,586,100 3,761,321 1.0489 0.869 0.861 0.869 0.844 0.886 4,331,822 0.8683 2.94%
2019-03-29 0 1.020 1.010 1.020 0.960 1.020 5,137,000 5,073,287 0.9876 0.844 0.836 0.844 0.795 0.844 6,205,229 0.8176 5.15%
2019-03-28 0 0.970 0.960 0.970 0.930 0.970 9,093,492 8,659,019 0.9522 0.803 0.795 0.803 0.770 0.803 10,984,465 0.7883 7.78%
2019-03-27 0 0.900 0.890 0.900 0.890 0.920 4,922,300 4,426,492 0.8993 0.745 0.737 0.745 0.737 0.762 5,945,882 0.7445 -2.17%
2019-03-26 0 0.920 0.900 0.920 0.900 0.930 1,755,000 1,608,050 0.9163 0.762 0.745 0.762 0.745 0.770 2,119,949 0.7585 -1.08%
2019-03-25 0 0.930 0.910 0.930 0.910 0.930 3,142,000 2,873,560 0.9146 0.770 0.753 0.770 0.753 0.770 3,795,373 0.7571 0.00%
2019-03-22 0 0.930 0.920 0.930 0.910 0.930 1,295,000 1,192,250 0.9207 0.770 0.762 0.770 0.753 0.770 1,564,293 0.7622 1.09%
2019-03-21 0 0.920 0.900 0.920 0.900 0.920 324,000 295,230 0.9112 0.762 0.745 0.762 0.745 0.762 391,375 0.7543 2.22%
2019-03-20 0 0.900 0.890 0.900 0.890 0.910 541,600 488,341 0.9017 0.745 0.737 0.745 0.737 0.753 654,225 0.7464 -1.10%
2019-03-19 0 0.910 0.900 0.910 0.900 0.910 305,600 275,957 0.9030 0.753 0.745 0.753 0.745 0.753 369,149 0.7475 0.00%
2019-03-18 0 0.910 0.900 0.910 0.900 0.910 544,800 491,346 0.9019 0.753 0.745 0.753 0.745 0.753 658,090 0.7466 0.00%
2019-03-15 0 0.910 0.900 0.910 0.900 0.910 1,721,600 1,551,150 0.9010 0.753 0.745 0.753 0.745 0.753 2,079,603 0.7459 0.00%
2019-03-14 0 0.910 0.900 0.910 0.880 0.910 3,036,000 2,714,340 0.8941 0.753 0.745 0.753 0.729 0.753 3,667,330 0.7401 3.41%
2019-03-13 0 0.880 0.870 0.880 0.870 0.880 597,200 520,645 0.8718 0.729 0.720 0.729 0.720 0.729 721,387 0.7217 0.00%
2019-03-12 0 0.880 0.870 0.880 0.870 0.890 972,500 849,647 0.8737 0.729 0.720 0.729 0.720 0.737 1,174,729 0.7233 1.15%
2019-03-11 0 0.870 0.860 0.870 0.860 0.880 1,002,200 874,126 0.8722 0.720 0.712 0.720 0.712 0.729 1,210,605 0.7221 -1.14%
2019-03-08 0 0.880 0.870 0.880 0.870 0.880 716,200 623,960 0.8712 0.729 0.720 0.729 0.720 0.729 865,132 0.7212 0.00%
2019-03-07 0 0.880 0.870 0.880 0.870 0.880 696,050 608,772 0.8746 0.729 0.720 0.729 0.720 0.729 840,792 0.7240 0.00%
2019-03-06 0 0.880 0.870 0.880 0.870 0.890 1,267,002 1,113,076 0.8785 0.729 0.720 0.729 0.720 0.737 1,530,472 0.7273 0.00%
2019-03-05 0 0.880 0.870 0.880 0.870 0.880 514,200 448,460 0.8722 0.729 0.720 0.729 0.720 0.729 621,127 0.7220 0.00%
2019-03-04 0 0.880 0.870 0.880 0.850 0.890 2,543,000 2,197,935 0.8643 0.729 0.720 0.729 0.704 0.737 3,071,812 0.7155 2.33%
2019-03-01 0 0.860 0.850 0.860 0.850 0.870 1,505,700 1,292,845 0.8586 0.712 0.704 0.712 0.704 0.720 1,818,807 0.7108 1.18%
2019-02-28 0 0.850 0.830 0.850 0.830 0.860 575,000 485,100 0.8437 0.704 0.687 0.704 0.687 0.712 694,570 0.6984 -1.16%
2019-02-27 0 0.860 0.850 0.860 0.840 0.870 795,500 678,310 0.8527 0.712 0.704 0.712 0.695 0.720 960,923 0.7059 1.18%
2019-02-26 0 0.850 0.840 0.850 0.850 0.860 559,235 475,580 0.8504 0.704 0.695 0.704 0.704 0.712 675,527 0.7040 -1.16%
2019-02-25 0 0.860 0.840 0.860 0.840 0.860 1,187,600 1,003,613 0.8451 0.712 0.695 0.712 0.695 0.712 1,434,559 0.6996 2.38%
2019-02-22 0 0.840 0.820 0.840 0.820 0.840 1,404,700 1,153,894 0.8215 0.695 0.679 0.695 0.679 0.695 1,696,805 0.6800 0.00%
2019-02-21 0 0.840 0.820 0.840 0.820 0.840 286,600 238,177 0.8310 0.695 0.679 0.695 0.679 0.695 346,198 0.6880 0.00%
2019-02-20 0 0.840 0.820 0.840 0.820 0.840 200,400 166,570 0.8312 0.695 0.679 0.695 0.679 0.695 242,073 0.6881 0.00%
2019-02-19 0 0.840 0.820 0.840 0.820 0.840 69,500 57,420 0.8262 0.695 0.679 0.695 0.679 0.695 83,952 0.6840 0.00%
2019-02-18 0 0.840 0.830 0.840 0.820 0.840 186,500 153,570 0.8234 0.695 0.687 0.695 0.679 0.695 225,282 0.6817 1.20%
2019-02-15 0 0.830 0.820 0.830 0.820 0.850 293,200 243,010 0.8288 0.687 0.679 0.687 0.679 0.704 354,170 0.6861 -2.35%
2019-02-14 0 0.850 0.840 0.850 0.840 0.850 310,500 261,055 0.8408 0.704 0.695 0.704 0.695 0.704 375,068 0.6960 1.19%
2019-02-13 0 0.840 0.830 0.840 0.830 0.840 67,100 56,048 0.8353 0.695 0.687 0.695 0.687 0.695 81,053 0.6915 0.00%
2019-02-12 0 0.840 0.820 0.840 0.820 0.840 245,459 203,972 0.8310 0.695 0.679 0.695 0.679 0.695 296,502 0.6879 0.00%
2019-02-11 0 0.840 0.820 0.840 0.830 0.840 192,000 159,670 0.8316 0.695 0.679 0.695 0.687 0.695 231,926 0.6885 0.00%
2019-02-08 0 0.840 0.820 0.840 0.820 0.840 393,200 325,193 0.8270 0.695 0.679 0.695 0.679 0.695 474,965 0.6847 0.00%
2019-02-04 0 0.840 0.820 0.840 0.820 0.840 70,700 58,646 0.8295 0.695 0.679 0.695 0.679 0.695 85,402 0.6867 0.00%
2019-02-01 0 0.840 0.830 0.840 0.820 0.840 215,700 179,754 0.8334 0.695 0.687 0.695 0.679 0.695 260,554 0.6899 0.00%
2019-01-31 0 0.840 0.820 0.840 0.820 0.840 1,994,535 1,650,099 0.8273 0.695 0.679 0.695 0.679 0.695 2,409,294 0.6849 2.44%
2019-01-30 0 0.820 0.810 0.820 0.810 0.820 36,000 29,270 0.8131 0.679 0.671 0.679 0.671 0.679 43,486 0.6731 1.23%
2019-01-29 0 0.810 0.810 0.820 0.810 0.820 125,500 101,825 0.8114 0.671 0.671 0.679 0.671 0.679 151,597 0.6717 0.00%
2019-01-28 0 0.810 0.810 0.830 0.800 0.830 646,800 524,249 0.8105 0.671 0.671 0.687 0.662 0.687 781,301 0.6710 -2.41%
2019-01-25 0 0.830 0.810 0.830 0.820 0.830 221,900 182,785 0.8237 0.687 0.671 0.687 0.679 0.687 268,044 0.6819 0.00%
2019-01-24 0 0.830 0.810 0.830 0.800 0.830 723,800 587,502 0.8117 0.687 0.671 0.687 0.662 0.687 874,313 0.6720 2.47%
2019-01-23 0 0.810 0.790 0.810 0.770 0.810 1,199,500 948,928 0.7911 0.671 0.654 0.671 0.637 0.671 1,448,934 0.6549 5.19%
2019-01-22 0 0.770 0.760 0.770 0.760 0.770 258,800 197,944 0.7649 0.637 0.629 0.637 0.629 0.637 312,617 0.6332 -1.28%
2019-01-21 0 0.780 0.760 0.780 0.760 0.780 1,854,200 1,432,664 0.7727 0.646 0.629 0.646 0.629 0.646 2,239,777 0.6396 2.63%
2019-01-18 0 0.760 0.740 0.760 0.730 0.760 631,566 472,036 0.7474 0.629 0.613 0.629 0.604 0.629 762,899 0.6187 1.33%
2019-01-17 0 0.750 0.740 0.750 0.720 0.750 395,200 289,515 0.7326 0.621 0.613 0.621 0.596 0.621 477,381 0.6065 2.74%
2019-01-16 0 0.730 0.720 0.740 0.710 0.730 352,800 253,957 0.7198 0.604 0.596 0.613 0.588 0.604 426,164 0.5959 1.39%
2019-01-15 0 0.720 0.710 0.720 0.690 0.730 704,200 500,972 0.7114 0.596 0.588 0.596 0.571 0.604 850,637 0.5889 5.88%
2019-01-14 0 0.680 0.680 0.700 0.680 0.700 124,400 85,698 0.6889 0.563 0.563 0.579 0.563 0.579 150,269 0.5703 -2.86%
2019-01-11 0 0.700 0.690 0.700 0.680 0.700 288,000 198,010 0.6875 0.579 0.571 0.579 0.563 0.579 347,889 0.5692 1.45%
2019-01-10 0 0.690 0.670 0.690 0.670 0.690 167,400 113,849 0.6801 0.571 0.555 0.571 0.555 0.571 202,210 0.5630 0.00%
2019-01-09 0 0.690 0.670 0.690 0.670 0.690 268,300 182,302 0.6795 0.571 0.555 0.571 0.555 0.571 324,092 0.5625 1.47%
2019-01-08 0 0.680 0.670 0.680 0.670 0.680 180,000 121,392 0.6744 0.563 0.555 0.563 0.555 0.563 217,431 0.5583 0.00%
2019-01-07 0 0.680 0.670 0.680 0.670 0.680 98,600 66,058 0.6700 0.563 0.555 0.563 0.555 0.563 119,104 0.5546 0.00%
2019-01-04 0 0.680 0.670 0.680 0.670 0.680 52,600 35,178 0.6688 0.563 0.555 0.563 0.555 0.563 63,538 0.5537 0.00%
2019-01-03 0 0.680 0.660 0.680 0.660 0.680 101,000 67,250 0.6658 0.563 0.546 0.563 0.546 0.563 122,003 0.5512 0.00%
2019-01-02 0 0.680 0.660 0.680 0.670 0.680 214,100 143,483 0.6702 0.563 0.546 0.563 0.555 0.563 258,622 0.5548 0.00%
2018-12-31 0 0.680 0.670 0.680 0.660 0.680 79,000 53,020 0.6711 0.563 0.555 0.563 0.546 0.563 95,428 0.5556 0.00%
2018-12-28 0 0.680 0.660 0.680 0.660 0.680 292,614 194,880 0.6660 0.563 0.546 0.563 0.546 0.563 353,462 0.5513 0.00%
2018-12-27 0 0.680 0.660 0.680 0.660 0.680 382,500 256,008 0.6693 0.563 0.546 0.563 0.546 0.563 462,040 0.5541 3.03%
2018-12-24 0 0.660 0.660 0.690 0.650 0.680 412,500 276,374 0.6700 0.546 0.546 0.571 0.538 0.563 498,279 0.5547 0.00%
2018-12-21 0 0.660 0.650 0.670 0.650 0.670 1,026,300 670,292 0.6531 0.546 0.538 0.555 0.538 0.555 1,239,717 0.5407 -1.49%
2018-12-20 0 0.670 0.660 0.670 0.660 0.680 555,200 371,240 0.6687 0.555 0.546 0.555 0.546 0.563 670,653 0.5536 -2.90%
2018-12-19 0 0.690 0.670 0.690 0.670 0.690 102,300 68,927 0.6738 0.571 0.555 0.571 0.555 0.571 123,573 0.5578 1.47%
2018-12-18 0 0.680 0.680 0.690 0.670 0.690 138,100 92,857 0.6724 0.563 0.563 0.571 0.555 0.571 166,818 0.5566 0.00%
2018-12-17 0 0.680 0.680 0.690 0.670 0.680 214,700 144,011 0.6708 0.563 0.563 0.571 0.555 0.563 259,346 0.5553 0.00%
2018-12-14 0 0.680 0.670 0.680 0.670 0.690 407,800 275,395 0.6753 0.563 0.555 0.563 0.555 0.571 492,601 0.5591 -1.45%
2018-12-13 0 0.690 0.670 0.680 0.660 0.700 1,059,800 710,550 0.6705 0.571 0.555 0.563 0.546 0.579 1,280,183 0.5550 0.00%
2018-12-12 0 0.690 0.680 0.700 0.670 0.700 355,352 240,972 0.6781 0.571 0.563 0.579 0.555 0.579 429,247 0.5614 0.00%
2018-12-11 0 0.690 0.680 0.690 0.680 0.700 80,000 55,000 0.6875 0.571 0.563 0.571 0.563 0.579 96,636 0.5691 2.99%
2018-12-10 0 0.670 0.670 0.680 0.670 0.700 140,000 95,800 0.6843 0.555 0.555 0.563 0.555 0.579 169,113 0.5665 -1.47%
2018-12-07 0 0.680 0.680 0.700 0.680 0.700 118,700 81,640 0.6878 0.563 0.563 0.579 0.563 0.579 143,383 0.5694 -2.86%
2018-12-06 0 0.700 0.680 0.700 0.680 0.700 70,000 48,350 0.6907 0.579 0.563 0.579 0.563 0.579 84,556 0.5718 0.00%
2018-12-05 0 0.700 0.680 0.700 0.680 0.700 97,500 67,900 0.6964 0.579 0.563 0.579 0.563 0.579 117,775 0.5765 0.00%
2018-12-04 0 0.700 0.690 0.700 0.680 0.700 98,700 68,429 0.6933 0.579 0.571 0.579 0.563 0.579 119,224 0.5740 0.00%
2018-12-03 0 0.700 0.690 0.700 0.700 0.700 80,000 56,000 0.7000 0.579 0.571 0.579 0.579 0.579 96,636 0.5795 0.00%
2018-11-30 0 0.700 0.680 0.700 0.690 0.700 75,000 51,850 0.6913 0.579 0.563 0.579 0.571 0.579 90,596 0.5723 1.45%
2018-11-29 0 0.690 0.680 0.690 0.670 0.700 466,700 316,023 0.6771 0.571 0.563 0.571 0.555 0.579 563,749 0.5606 -1.43%
2018-11-28 0 0.700 0.670 0.700 0.670 0.700 300,000 205,100 0.6837 0.579 0.555 0.579 0.555 0.579 362,384 0.5660 2.94%
2018-11-27 0 0.680 0.670 0.680 0.680 0.700 60,000 41,450 0.6908 0.563 0.555 0.563 0.563 0.579 72,477 0.5719 0.00%
2018-11-26 0 0.680 0.680 0.690 0.680 0.700 125,000 85,850 0.6868 0.563 0.563 0.571 0.563 0.579 150,993 0.5686 -2.86%
2018-11-23 0 0.700 0.680 0.700 0.680 0.700 75,000 51,500 0.6867 0.579 0.563 0.579 0.563 0.579 90,596 0.5685 0.29%
2018-11-22 0 0.710 0.700 0.710 0.680 0.710 100,000 69,700 0.6970 0.578 0.570 0.578 0.553 0.578 122,871 0.5673 1.43%
2018-11-21 0 0.700 0.680 0.710 0.680 0.710 140,000 97,900 0.6993 0.570 0.553 0.578 0.553 0.578 172,020 0.5691 0.00%
2018-11-20 0 0.700 0.690 0.700 0.690 0.700 60,000 41,800 0.6967 0.570 0.562 0.570 0.562 0.570 73,723 0.5670 0.00%
2018-11-19 0 0.700 0.690 0.700 0.700 0.710 55,000 38,950 0.7082 0.570 0.562 0.570 0.570 0.578 67,579 0.5764 0.00%
2018-11-16 0 0.700 0.690 0.700 0.690 0.700 80,413 56,222 0.6992 0.570 0.562 0.570 0.562 0.570 98,805 0.5690 0.00%
2018-11-15 0 0.700 0.680 0.700 0.680 0.700 160,000 110,900 0.6931 0.570 0.553 0.570 0.553 0.570 196,594 0.5641 1.45%
2018-11-14 0 0.690 0.680 0.690 0.680 0.690 70,000 48,150 0.6879 0.562 0.553 0.562 0.553 0.562 86,010 0.5598 -1.43%
2018-11-13 0 0.700 0.680 0.700 0.700 0.700 70,000 49,000 0.7000 0.570 0.553 0.570 0.570 0.570 86,010 0.5697 0.00%
2018-11-12 0 0.700 0.690 0.710 0.680 0.700 115,000 80,350 0.6987 0.570 0.562 0.578 0.553 0.570 141,302 0.5686 0.00%
2018-11-09 0 0.700 0.690 0.700 0.680 0.710 1,670,000 1,151,200 0.6893 0.570 0.562 0.570 0.553 0.578 2,051,954 0.5610 -2.78%
2018-11-08 0 0.720 0.700 0.720 0.700 0.720 275,000 195,700 0.7116 0.586 0.570 0.586 0.570 0.586 337,897 0.5792 1.41%
2018-11-07 0 0.710 0.690 0.710 0.690 0.710 1,300,000 899,500 0.6919 0.578 0.562 0.578 0.562 0.578 1,597,329 0.5631 1.43%
2018-11-06 0 0.700 0.690 0.700 0.690 0.710 2,760,000 1,905,150 0.6903 0.570 0.562 0.570 0.562 0.578 3,391,253 0.5618 -1.41%
2018-11-05 0 0.710 0.680 0.710 0.680 0.710 225,000 154,350 0.6860 0.578 0.553 0.578 0.553 0.578 276,461 0.5583 0.00%
2018-11-02 0 0.710 0.700 0.710 0.680 0.710 845,000 587,100 0.6948 0.578 0.570 0.578 0.553 0.578 1,038,264 0.5655 4.41%
2018-11-01 0 0.680 0.670 0.680 0.670 0.680 475,000 322,500 0.6789 0.553 0.545 0.553 0.545 0.553 583,640 0.5526 3.03%
2018-10-31 0 0.660 0.660 0.670 0.660 0.680 300,000 198,500 0.6617 0.537 0.537 0.545 0.537 0.553 368,614 0.5385 -2.94%
2018-10-30 0 0.680 0.650 0.680 0.640 0.680 510,000 336,400 0.6596 0.553 0.529 0.553 0.521 0.553 626,645 0.5368 0.00%
2018-10-29 0 0.680 0.670 0.680 0.680 0.680 45,000 30,600 0.6800 0.553 0.545 0.553 0.553 0.553 55,292 0.5534 0.00%
2018-10-26 0 0.680 0.650 0.680 0.660 0.680 150,000 100,350 0.6690 0.553 0.529 0.553 0.537 0.553 184,307 0.5445 3.03%
2018-10-25 0 0.660 0.650 0.660 0.650 0.670 1,215,000 791,800 0.6517 0.537 0.529 0.537 0.529 0.545 1,492,889 0.5304 -1.49%
2018-10-24 0 0.670 0.650 0.670 0.650 0.680 700,000 467,050 0.6672 0.545 0.529 0.545 0.529 0.553 860,100 0.5430 -1.47%
2018-10-23 0 0.680 0.670 0.690 0.670 0.690 180,000 122,650 0.6814 0.553 0.545 0.562 0.545 0.562 221,169 0.5546 -1.45%
2018-10-22 0 0.690 0.670 0.690 0.680 0.690 90,000 61,600 0.6844 0.562 0.545 0.562 0.553 0.562 110,584 0.5570 1.47%
2018-10-19 0 0.680 0.670 0.680 0.670 0.690 685,000 461,600 0.6739 0.553 0.545 0.553 0.545 0.562 841,670 0.5484 -1.45%
2018-10-18 0 0.690 0.670 0.690 0.670 0.690 230,000 156,500 0.6804 0.562 0.545 0.562 0.545 0.562 282,604 0.5538 0.00%
2018-10-16 0 0.690 0.670 0.690 0.670 0.690 150,000 102,400 0.6827 0.562 0.545 0.562 0.545 0.562 184,307 0.5556 0.00%
2018-10-15 0 0.690 0.670 0.690 0.670 0.690 355,000 240,050 0.6762 0.562 0.545 0.562 0.545 0.562 436,194 0.5503 0.00%
2018-10-12 0 0.690 0.670 0.690 0.660 0.690 470,000 316,200 0.6728 0.562 0.545 0.562 0.537 0.562 577,496 0.5475 2.99%
2018-10-11 0 0.670 0.650 0.670 0.660 0.690 730,000 485,050 0.6645 0.545 0.529 0.545 0.537 0.562 896,962 0.5408 -4.29%
2018-10-10 0 0.700 0.690 0.700 0.700 0.710 326,000 228,860 0.7020 0.570 0.562 0.570 0.570 0.578 400,561 0.5713 1.45%
2018-10-09 0 0.690 0.690 0.700 0.690 0.730 1,395,000 978,950 0.7018 0.562 0.562 0.570 0.562 0.594 1,714,057 0.5711 -6.76%
2018-10-08 0 0.740 0.710 0.740 0.720 0.740 65,000 47,900 0.7369 0.602 0.578 0.602 0.586 0.602 79,866 0.5998 0.00%
2018-10-05 0 0.740 0.730 0.740 0.730 0.740 160,000 116,900 0.7306 0.602 0.594 0.602 0.594 0.602 196,594 0.5946 1.37%
2018-10-04 0 0.730 0.720 0.730 0.720 0.750 265,000 192,350 0.7258 0.594 0.586 0.594 0.586 0.610 325,609 0.5907 -2.67%
2018-10-03 0 0.750 0.730 0.750 0.730 0.750 130,000 96,300 0.7408 0.610 0.594 0.610 0.594 0.610 159,733 0.6029 0.00%
2018-10-02 0 0.750 0.730 0.750 0.730 0.750 235,000 172,850 0.7355 0.610 0.594 0.610 0.594 0.610 288,748 0.5986 0.00%
2018-09-28 0 0.750 0.730 0.750 0.740 0.750 315,000 234,450 0.7443 0.610 0.594 0.610 0.602 0.610 387,045 0.6057 0.00%
2018-09-27 0 0.750 0.730 0.750 0.730 0.750 220,000 161,900 0.7359 0.610 0.594 0.610 0.594 0.610 270,317 0.5989 0.00%
2018-09-26 0 0.750 0.730 0.750 0.730 0.750 150,000 110,650 0.7377 0.610 0.594 0.610 0.594 0.610 184,307 0.6004 0.00%
2018-09-24 0 0.750 0.740 0.750 0.740 0.750 180,000 134,950 0.7497 0.610 0.602 0.610 0.602 0.610 221,169 0.6102 0.00%
2018-09-21 0 0.750 0.730 0.750 0.740 0.750 120,000 89,150 0.7429 0.610 0.594 0.610 0.602 0.610 147,446 0.6046 1.35%
2018-09-20 0 0.740 0.730 0.740 0.740 0.750 410,000 304,150 0.7418 0.602 0.594 0.602 0.602 0.610 503,773 0.6037 -1.33%
2018-09-19 0 0.750 0.730 0.750 0.720 0.750 250,000 182,150 0.7286 0.610 0.594 0.610 0.586 0.610 307,179 0.5930 4.17%
2018-09-18 0 0.720 0.710 0.720 0.720 0.720 10,000 7,200 0.7200 0.586 0.578 0.586 0.586 0.586 12,287 0.5860 0.00%
2018-09-17 0 0.720 0.700 0.720 0.720 0.720 60,000 43,200 0.7200 0.586 0.570 0.586 0.586 0.586 73,723 0.5860 0.00%
2018-09-14 0 0.720 0.700 0.720 0.700 0.720 385,000 270,650 0.7030 0.586 0.570 0.586 0.570 0.586 473,055 0.5721 2.86%
2018-09-13 0 0.700 0.700 0.720 0.700 0.720 430,000 304,450 0.7080 0.570 0.570 0.586 0.570 0.586 528,347 0.5762 0.00%
2018-09-12 0 0.700 0.680 0.700 0.680 0.700 210,000 145,500 0.6929 0.570 0.553 0.570 0.553 0.570 258,030 0.5639 -2.78%
2018-09-11 0 0.720 0.700 0.720 0.690 0.720 305,000 214,750 0.7041 0.586 0.570 0.586 0.562 0.586 374,758 0.5730 0.00%
2018-09-10 0 0.720 0.720 0.740 0.720 0.760 615,000 458,450 0.7454 0.586 0.586 0.602 0.586 0.619 755,660 0.6067 -7.69%
2018-09-07 0 0.780 0.760 0.780 0.780 0.780 50,000 39,000 0.7800 0.635 0.619 0.635 0.635 0.635 61,436 0.6348 0.00%
2018-09-06 0 0.780 0.760 0.790 0.770 0.790 365,000 282,650 0.7744 0.635 0.619 0.643 0.627 0.643 448,481 0.6302 -1.27%
2018-09-05 0 0.790 0.780 0.790 0.780 0.790 295,000 230,300 0.7807 0.643 0.635 0.643 0.635 0.643 362,471 0.6354 0.00%
2018-09-04 0 0.790 0.780 0.790 0.780 0.800 635,000 499,500 0.7866 0.643 0.635 0.643 0.635 0.651 780,234 0.6402 -1.25%
2018-09-03 0 0.800 0.780 0.800 0.780 0.810 575,000 456,850 0.7945 0.651 0.635 0.651 0.635 0.659 706,511 0.6466 -2.44%
2018-08-31 0 0.820 0.810 0.820 0.810 0.820 630,000 512,900 0.8141 0.667 0.659 0.667 0.659 0.667 774,090 0.6626 -1.20%
2018-08-30 0 0.830 0.820 0.830 0.800 0.840 710,000 585,050 0.8240 0.676 0.667 0.676 0.651 0.684 872,388 0.6706 1.22%
2018-08-29 0 0.820 0.810 0.820 0.810 0.820 80,000 64,950 0.8119 0.667 0.659 0.667 0.659 0.667 98,297 0.6608 -1.20%
2018-08-28 0 0.830 0.820 0.830 0.810 0.850 1,750,000 1,443,350 0.8248 0.676 0.667 0.676 0.659 0.692 2,150,251 0.6712 -2.35%
2018-08-27 0 0.850 0.840 0.850 0.840 0.860 675,000 577,150 0.8550 0.692 0.684 0.692 0.684 0.700 829,383 0.6959 -1.16%
2018-08-24 0 0.860 0.850 0.860 0.840 0.860 655,000 557,950 0.8518 0.700 0.692 0.700 0.684 0.700 804,808 0.6933 1.18%
2018-08-23 0 0.850 0.850 0.860 0.820 0.910 3,345,000 2,823,550 0.8441 0.692 0.692 0.700 0.667 0.741 4,110,052 0.6870 -8.60%
2018-08-22 0 0.930 0.920 0.930 0.880 0.930 1,620,000 1,477,200 0.9119 0.757 0.749 0.757 0.716 0.757 1,990,518 0.7421 4.49%
2018-08-21 0 0.890 0.880 0.890 0.870 0.890 1,390,000 1,219,400 0.8773 0.724 0.716 0.724 0.708 0.724 1,707,914 0.7140 0.00%
2018-08-20 0 0.890 0.870 0.890 0.870 0.890 1,440,000 1,269,350 0.8815 0.724 0.708 0.724 0.708 0.724 1,769,350 0.7174 0.00%
2018-08-17 0 0.890 0.880 0.900 0.880 0.920 2,620,000 2,356,550 0.8994 0.724 0.716 0.732 0.716 0.749 3,219,233 0.7320 -3.26%
2018-08-16 0 0.920 0.900 0.920 0.910 0.930 4,160,000 3,817,100 0.9176 0.749 0.732 0.749 0.741 0.757 5,111,454 0.7468 -1.08%
2018-08-15 0 0.930 0.920 0.930 0.900 0.950 6,365,000 5,870,400 0.9223 0.757 0.749 0.757 0.732 0.773 7,820,771 0.7506 -2.11%
2018-08-14 0 0.950 0.940 0.960 0.930 0.970 7,395,000 7,002,250 0.9469 0.773 0.765 0.781 0.757 0.789 9,086,347 0.7706 -2.06%
2018-08-13 0 0.970 0.960 0.970 0.960 0.990 7,200,000 6,979,875 0.9694 0.789 0.781 0.789 0.781 0.806 8,846,748 0.7890 -2.02%
2018-08-10 0 0.990 0.970 0.990 0.950 0.990 7,815,000 7,531,150 0.9637 0.806 0.789 0.806 0.773 0.806 9,602,408 0.7843 2.06%
2018-08-09 0 0.970 0.960 0.970 0.920 0.970 8,590,000 8,153,850 0.9492 0.789 0.781 0.789 0.749 0.789 10,554,662 0.7725 4.30%
2018-08-08 0 0.930 0.920 0.930 0.900 0.960 5,440,000 5,028,300 0.9243 0.757 0.749 0.757 0.732 0.781 6,684,209 0.7523 -3.12%
2018-08-07 0 0.960 0.950 0.960 0.940 0.970 7,185,000 6,861,875 0.9550 0.781 0.773 0.781 0.765 0.789 8,828,317 0.7773 -1.03%
2018-08-06 0 0.970 0.950 0.970 0.900 0.990 10,570,000 10,133,000 0.9587 0.789 0.773 0.789 0.732 0.806 12,987,517 0.7802 6.59%
2018-08-03 0 0.910 0.900 0.910 0.900 0.920 3,565,000 3,234,100 0.9072 0.741 0.732 0.741 0.732 0.749 4,380,369 0.7383 -1.09%
2018-08-02 0 0.920 0.910 0.920 0.870 0.930 3,836,110 3,458,115 0.9015 0.749 0.741 0.749 0.708 0.757 4,713,486 0.7337 3.37%
2018-08-01 0 0.890 0.880 0.890 0.850 0.900 4,515,000 3,970,550 0.8794 0.724 0.716 0.724 0.692 0.732 5,547,648 0.7157 4.71%
2018-07-31 0 0.850 0.840 0.850 0.810 0.850 1,960,000 1,624,250 0.8287 0.692 0.684 0.692 0.659 0.692 2,408,281 0.6744 1.19%
2018-07-30 0 0.840 0.830 0.840 0.750 0.850 3,917,249 3,184,871 0.8130 0.684 0.676 0.684 0.610 0.692 4,813,183 0.6617 12.00%
2018-07-27 0 0.750 0.750 0.760 0.740 0.750 1,465,000 1,091,500 0.7451 0.610 0.610 0.619 0.602 0.610 1,800,067 0.6064 1.35%
2018-07-26 0 0.740 0.730 0.740 0.730 0.740 1,215,000 897,900 0.7390 0.602 0.594 0.602 0.594 0.602 1,492,889 0.6015 1.37%
2018-07-25 0 0.730 0.730 0.740 0.730 0.740 1,000,000 730,100 0.7301 0.594 0.594 0.602 0.594 0.602 1,228,715 0.5942 -1.35%
2018-07-24 0 0.740 0.730 0.740 0.720 0.740 2,365,000 1,725,900 0.7298 0.602 0.594 0.602 0.586 0.602 2,905,911 0.5939 2.78%
2018-07-23 0 0.720 0.720 0.730 0.700 0.720 3,205,000 2,281,150 0.7117 0.586 0.586 0.594 0.570 0.586 3,938,032 0.5793 0.00%
2018-07-20 0 0.720 0.720 0.730 0.710 0.730 3,050,000 2,193,150 0.7191 0.586 0.586 0.594 0.578 0.594 3,747,581 0.5852 1.41%
2018-07-19 0 0.710 0.700 0.710 0.700 0.710 1,305,000 924,650 0.7085 0.578 0.570 0.578 0.570 0.578 1,603,473 0.5767 0.00%
2018-07-18 0 0.710 0.700 0.710 0.680 0.720 4,550,000 3,200,200 0.7033 0.578 0.570 0.578 0.553 0.586 5,590,653 0.5724 4.41%
2018-07-17 0 0.680 0.670 0.680 0.670 0.680 455,000 306,050 0.6726 0.553 0.545 0.553 0.545 0.553 559,065 0.5474 0.00%
2018-07-16 0 0.680 0.670 0.680 0.670 0.680 1,200,000 808,200 0.6735 0.553 0.545 0.553 0.545 0.553 1,474,458 0.5481 0.00%
2018-07-13 0 0.680 0.670 0.680 0.650 0.680 3,300,000 2,201,250 0.6670 0.553 0.545 0.553 0.529 0.553 4,054,759 0.5429 0.00%
2018-07-12 0 0.680 0.680 0.690 0.640 0.680 2,605,000 1,711,000 0.6568 0.553 0.553 0.562 0.521 0.553 3,200,803 0.5346 3.03%
2018-07-11 0 0.660 0.650 0.660 0.650 0.660 425,000 276,300 0.6501 0.537 0.529 0.537 0.529 0.537 522,204 0.5291 0.00%
2018-07-10 0 0.660 0.650 0.660 0.640 0.660 1,087,000 698,040 0.6422 0.537 0.529 0.537 0.521 0.537 1,335,613 0.5226 3.13%
2018-07-09 0 0.640 0.640 0.650 0.630 0.640 195,000 124,400 0.6379 0.521 0.521 0.529 0.513 0.521 239,599 0.5192 1.59%
2018-07-06 0 0.630 0.630 0.640 0.620 0.630 135,000 84,850 0.6285 0.513 0.513 0.521 0.505 0.513 165,877 0.5115 0.00%
2018-07-05 0 0.630 0.620 0.640 - - 0 0 - 0.513 0.505 0.521 - - 0 - 0.00%
2018-07-04 0 0.650 0.640 0.650 0.640 0.650 280,000 181,950 0.6498 0.513 0.505 0.513 0.505 0.513 354,962 0.5126 0.00%
2018-07-03 0 0.650 0.640 0.660 0.640 0.650 735,000 473,500 0.6442 0.513 0.505 0.521 0.505 0.513 931,776 0.5082 -1.52%
2018-06-29 0 0.660 0.660 0.670 0.630 0.660 1,310,000 855,500 0.6531 0.521 0.521 0.529 0.497 0.521 1,660,716 0.5151 1.54%
2018-06-28 0 0.650 0.640 0.650 0.640 0.650 270,000 173,400 0.6422 0.513 0.505 0.513 0.505 0.513 342,285 0.5066 1.56%
2018-06-27 0 0.640 0.640 0.650 0.640 0.650 1,325,000 852,000 0.6430 0.505 0.505 0.513 0.505 0.513 1,679,731 0.5072 -1.54%
2018-06-26 0 0.650 0.640 0.650 0.630 0.650 810,000 518,300 0.6399 0.513 0.505 0.513 0.497 0.513 1,026,855 0.5047 0.00%
2018-06-25 0 0.650 0.650 0.660 0.650 0.660 500,000 327,050 0.6541 0.513 0.513 0.521 0.513 0.521 633,861 0.5160 -1.52%
2018-06-22 0 0.660 0.650 0.660 0.660 0.660 200,000 132,000 0.6600 0.521 0.513 0.521 0.521 0.521 253,544 0.5206 0.00%
2018-06-21 0 0.660 0.650 0.660 0.650 0.660 95,000 61,800 0.6505 0.521 0.513 0.521 0.513 0.521 120,434 0.5131 1.54%
2018-06-20 0 0.650 0.650 0.670 0.640 0.650 1,750,000 1,128,500 0.6449 0.513 0.513 0.529 0.505 0.513 2,218,513 0.5087 -1.52%
2018-06-19 0 0.660 0.640 0.660 0.640 0.660 2,135,000 1,378,250 0.6456 0.521 0.505 0.521 0.505 0.521 2,706,586 0.5092 0.00%
2018-06-15 0 0.660 0.650 0.670 0.660 0.660 1,115,000 735,900 0.6600 0.521 0.513 0.529 0.521 0.521 1,413,510 0.5206 -1.49%
2018-06-14 0 0.670 0.650 0.670 0.650 0.670 1,790,000 1,177,000 0.6575 0.529 0.513 0.529 0.513 0.529 2,269,222 0.5187 0.00%
2018-06-13 0 0.670 0.660 0.670 0.650 0.670 1,545,000 1,023,250 0.6623 0.529 0.521 0.529 0.513 0.529 1,958,630 0.5224 1.52%
2018-06-12 0 0.660 0.660 0.670 0.650 0.680 3,466,500 2,295,425 0.6622 0.521 0.521 0.529 0.513 0.536 4,394,558 0.5223 -2.94%
2018-06-11 0 0.680 0.680 0.690 0.670 0.690 435,000 295,600 0.6795 0.536 0.536 0.544 0.529 0.544 551,459 0.5360 0.00%
2018-06-08 0 0.680 0.680 0.690 0.670 0.680 570,000 387,500 0.6798 0.536 0.536 0.544 0.529 0.536 722,601 0.5363 0.00%
2018-06-07 0 0.680 0.680 0.690 0.670 0.690 425,000 288,950 0.6799 0.536 0.536 0.544 0.529 0.544 538,782 0.5363 -1.45%
2018-06-06 0 0.690 0.680 0.690 0.670 0.690 160,000 108,300 0.6769 0.544 0.536 0.544 0.529 0.544 202,835 0.5339 2.99%
2018-06-05 0 0.670 0.670 0.690 0.670 0.690 430,000 292,400 0.6800 0.529 0.529 0.544 0.529 0.544 545,120 0.5364 -1.47%
2018-06-04 0 0.680 0.680 0.690 0.680 0.690 755,000 513,500 0.6801 0.536 0.536 0.544 0.536 0.544 957,130 0.5365 0.00%
2018-06-01 0 0.680 0.670 0.680 - - 0 0 - 0.536 0.529 0.536 - - 0 - 0.00%
2018-05-31 0 0.680 0.670 0.680 0.670 0.680 265,000 178,200 0.6725 0.536 0.529 0.536 0.529 0.536 335,946 0.5304 1.49%
2018-05-30 0 0.670 0.670 0.680 0.660 0.690 2,420,000 1,636,300 0.6762 0.529 0.529 0.536 0.521 0.544 3,067,887 0.5334 0.00%
2018-05-29 0 0.670 0.670 0.680 0.640 0.690 1,460,000 970,900 0.6650 0.529 0.529 0.536 0.505 0.544 1,850,874 0.5246 4.69%
2018-05-28 0 0.640 0.640 0.650 0.610 0.660 1,215,000 772,800 0.6360 0.505 0.505 0.513 0.481 0.521 1,540,282 0.5017 4.92%
2018-05-25 0 0.610 0.610 0.620 0.610 0.670 5,880,000 3,761,100 0.6396 0.481 0.481 0.489 0.481 0.529 7,454,204 0.5046 -8.96%
2018-05-24 1 - - - - - 0 0 - 0.529 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.529 - - - - 0 - 0.00%
2018-05-21 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.529 0.529 0.536 0.529 0.529 25,354 0.5285 0.00%
2018-05-18 0 0.670 0.670 0.680 0.670 0.670 505,000 338,350 0.6700 0.529 0.529 0.536 0.529 0.529 640,200 0.5285 0.00%
2018-05-17 0 0.670 0.670 0.680 0.670 0.680 3,350,000 2,276,500 0.6796 0.529 0.529 0.536 0.529 0.536 4,246,868 0.5360 -1.47%
2018-05-16 0 0.680 0.680 0.690 0.670 0.680 55,000 36,900 0.6709 0.536 0.536 0.544 0.529 0.536 69,725 0.5292 0.00%
2018-05-15 0 0.680 0.670 0.690 0.670 0.680 3,200,000 2,165,000 0.6766 0.536 0.529 0.544 0.529 0.536 4,056,710 0.5337 0.00%
2018-05-14 0 0.680 0.680 0.700 0.680 0.680 460,000 312,800 0.6800 0.536 0.536 0.552 0.536 0.536 583,152 0.5364 0.00%
2018-05-11 0 0.680 0.680 0.700 0.680 0.690 1,760,000 1,196,850 0.6800 0.536 0.536 0.552 0.536 0.544 2,231,190 0.5364 0.00%
2018-05-10 0 0.680 0.680 0.690 0.670 0.680 605,000 408,400 0.6750 0.536 0.536 0.544 0.529 0.536 766,972 0.5325 0.00%
2018-05-09 0 0.680 0.680 0.690 0.680 0.680 10,000 6,800 0.6800 0.536 0.536 0.544 0.536 0.536 12,677 0.5364 0.00%
2018-05-08 0 0.680 0.680 0.690 0.680 0.690 135,000 91,900 0.6807 0.536 0.536 0.544 0.536 0.544 171,142 0.5370 0.00%
2018-05-07 0 0.680 0.680 0.690 0.670 0.680 335,000 226,600 0.6764 0.536 0.536 0.544 0.529 0.536 424,687 0.5336 0.00%
2018-05-04 0 0.680 0.680 0.690 0.680 0.690 1,725,000 1,174,450 0.6808 0.536 0.536 0.544 0.536 0.544 2,186,820 0.5371 -2.86%
2018-05-03 0 0.700 0.690 0.710 0.680 0.700 875,000 602,450 0.6885 0.552 0.544 0.560 0.536 0.552 1,109,257 0.5431 2.94%
2018-05-02 0 0.680 0.680 0.690 0.680 0.680 875,000 595,000 0.6800 0.536 0.536 0.544 0.536 0.536 1,109,257 0.5364 1.49%
2018-04-30 0 0.670 0.670 0.680 0.670 0.670 335,000 224,450 0.6700 0.529 0.529 0.536 0.529 0.529 424,687 0.5285 1.52%
2018-04-27 0 0.660 0.660 0.670 0.660 0.670 615,000 411,500 0.6691 0.521 0.521 0.529 0.521 0.529 779,649 0.5278 -1.49%
2018-04-26 0 0.670 0.660 0.670 0.670 0.670 50,000 33,500 0.6700 0.529 0.521 0.529 0.529 0.529 63,386 0.5285 1.52%
2018-04-25 0 0.660 0.650 0.670 0.660 0.660 1,000,000 660,000 0.6600 0.521 0.513 0.529 0.521 0.521 1,267,722 0.5206 0.00%
2018-04-24 0 0.660 0.660 0.670 0.660 0.670 55,000 36,800 0.6691 0.521 0.521 0.529 0.521 0.529 69,725 0.5278 0.00%
2018-04-23 0 0.660 0.650 0.660 - - 0 0 - 0.521 0.513 0.521 - - 0 - 0.00%
2018-04-20 0 0.660 0.660 0.670 0.650 0.660 110,000 72,100 0.6555 0.521 0.521 0.529 0.513 0.521 139,449 0.5170 1.54%
2018-04-19 0 0.650 0.650 0.670 - - 0 0 - 0.513 0.513 0.529 - - 0 - 0.00%
2018-04-18 0 0.650 0.650 0.660 0.650 0.650 75,000 48,750 0.6500 0.513 0.513 0.521 0.513 0.513 95,079 0.5127 0.00%
2018-04-17 0 0.650 0.650 0.670 0.650 0.660 1,215,000 801,700 0.6598 0.513 0.513 0.529 0.513 0.521 1,540,282 0.5205 0.00%
2018-04-16 0 0.650 0.650 0.660 0.650 0.670 1,235,000 818,050 0.6624 0.513 0.513 0.521 0.513 0.529 1,565,636 0.5225 -1.52%
2018-04-13 0 0.660 0.660 0.670 0.660 0.670 1,325,000 878,000 0.6626 0.521 0.521 0.529 0.521 0.529 1,679,731 0.5227 -1.49%
2018-04-12 0 0.670 0.670 0.680 0.660 0.670 220,000 147,300 0.6695 0.529 0.529 0.536 0.521 0.529 278,899 0.5281 0.00%
2018-04-11 0 0.670 0.670 0.680 0.670 0.680 475,000 322,300 0.6785 0.529 0.529 0.536 0.529 0.536 602,168 0.5352 1.52%
2018-04-10 0 0.660 0.660 0.670 0.660 0.690 1,075,000 710,600 0.6610 0.521 0.521 0.529 0.521 0.544 1,362,801 0.5214 -2.94%
2018-04-09 0 0.680 0.670 0.680 0.680 0.680 10,000 6,800 0.6800 0.536 0.529 0.536 0.536 0.536 12,677 0.5364 0.00%
2018-04-06 0 0.680 0.660 0.680 - - 0 0 - 0.536 0.521 0.536 - - 0 - 0.00%
2018-04-04 0 0.680 0.650 0.680 0.690 0.690 5,000 3,450 0.6900 0.536 0.513 0.536 0.544 0.544 6,339 0.5443 3.03%
2018-04-03 0 0.660 0.650 0.660 0.660 0.690 85,000 56,650 0.6665 0.521 0.513 0.521 0.521 0.544 107,756 0.5257 0.00%
2018-03-29 0 0.660 0.660 0.670 0.660 0.680 85,000 57,300 0.6741 0.521 0.521 0.529 0.521 0.536 107,756 0.5318 -2.94%
2018-03-28 0 0.680 0.670 0.690 0.670 0.700 1,745,000 1,183,350 0.6781 0.536 0.529 0.544 0.529 0.552 2,212,175 0.5349 -2.86%
2018-03-27 0 0.700 0.690 0.710 0.690 0.700 1,175,000 811,450 0.6906 0.552 0.544 0.560 0.544 0.552 1,489,573 0.5448 1.45%
2018-03-26 0 0.690 0.690 0.700 0.690 0.690 1,365,000 941,850 0.6900 0.544 0.544 0.552 0.544 0.544 1,730,440 0.5443 0.00%
2018-03-23 0 0.690 0.690 0.700 0.690 0.710 915,000 631,550 0.6902 0.544 0.544 0.552 0.544 0.560 1,159,965 0.5445 -1.43%
2018-03-22 0 0.700 0.690 0.700 0.690 0.710 1,140,000 802,700 0.7041 0.552 0.544 0.552 0.544 0.560 1,445,203 0.5554 -2.78%
2018-03-21 0 0.720 0.710 0.720 0.700 0.730 1,596,500 1,139,440 0.7137 0.568 0.560 0.568 0.552 0.576 2,023,918 0.5630 2.86%
2018-03-20 0 0.700 0.700 0.710 0.690 0.700 1,110,000 772,050 0.6955 0.552 0.552 0.560 0.544 0.552 1,407,171 0.5487 1.45%
2018-03-19 0 0.690 0.680 0.700 0.680 0.690 2,450,000 1,669,450 0.6814 0.544 0.536 0.552 0.536 0.544 3,105,918 0.5375 1.47%
2018-03-16 0 0.680 0.670 0.680 0.670 0.680 600,000 404,000 0.6733 0.536 0.529 0.536 0.529 0.536 760,633 0.5311 3.03%
2018-03-15 0 0.660 0.650 0.660 0.650 0.670 520,000 343,200 0.6600 0.521 0.513 0.521 0.513 0.529 659,215 0.5206 1.54%
2018-03-14 0 0.650 0.640 0.650 0.630 0.650 2,215,000 1,416,100 0.6393 0.513 0.505 0.513 0.497 0.513 2,808,004 0.5043 0.00%
2018-03-13 0 0.650 0.630 0.650 0.620 0.650 1,500,000 956,050 0.6374 0.513 0.497 0.513 0.489 0.513 1,901,583 0.5028 8.33%
2018-03-12 0 0.600 0.590 0.610 0.590 0.610 75,000 45,650 0.6087 0.473 0.465 0.481 0.465 0.481 95,079 0.4801 0.00%
2018-03-09 0 0.600 0.600 0.610 0.600 0.600 25,000 15,000 0.6000 0.473 0.473 0.481 0.473 0.473 31,693 0.4733 0.00%
2018-03-08 0 0.600 0.590 0.600 - - 0 0 - 0.473 0.465 0.473 - - 0 - 0.00%
2018-03-07 0 0.600 0.580 0.600 - - 0 0 - 0.473 0.458 0.473 - - 0 - 0.00%
2018-03-06 0 0.600 0.580 0.610 0.600 0.600 15,000 9,000 0.6000 0.473 0.458 0.481 0.473 0.473 19,016 0.4733 3.45%
2018-03-05 0 0.580 0.580 0.590 0.580 0.590 330,000 194,600 0.5897 0.458 0.458 0.465 0.458 0.465 418,348 0.4652 -1.69%
2018-03-02 0 0.590 0.590 0.610 0.590 0.590 105,000 61,950 0.5900 0.465 0.465 0.481 0.465 0.465 133,111 0.4654 -4.84%
2018-03-01 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.489 0.473 0.489 0.489 0.489 126,772 0.4891 1.64%
2018-02-28 0 0.610 0.590 0.620 - - 0 0 - 0.481 0.465 0.489 - - 0 - 0.00%
2018-02-27 0 0.610 0.600 0.610 0.600 0.620 105,000 64,600 0.6152 0.481 0.473 0.481 0.473 0.489 133,111 0.4853 0.00%
2018-02-26 0 0.610 0.600 0.610 0.590 0.610 85,000 51,100 0.6012 0.481 0.473 0.481 0.465 0.481 107,756 0.4742 1.67%
2018-02-23 0 0.600 0.600 0.610 0.600 0.610 205,000 125,000 0.6098 0.473 0.473 0.481 0.473 0.481 259,883 0.4810 1.69%
2018-02-22 0 0.590 0.590 0.620 0.590 0.620 18,000 10,770 0.5983 0.465 0.465 0.489 0.465 0.489 22,819 0.4720 -3.28%
2018-02-21 0 0.610 0.600 0.620 0.600 0.610 15,000 9,050 0.6033 0.481 0.473 0.489 0.473 0.481 19,016 0.4759 0.00%
2018-02-20 0 0.610 0.600 0.620 0.590 0.620 70,000 42,300 0.6043 0.481 0.473 0.489 0.465 0.489 88,741 0.4767 -1.61%
2018-02-15 0 0.620 0.600 0.620 - - 0 0 - 0.489 0.473 0.489 - - 0 - 0.00%
2018-02-14 0 0.620 0.590 0.620 0.590 0.620 400,000 240,000 0.6000 0.489 0.465 0.489 0.465 0.489 507,089 0.4733 1.64%
2018-02-13 0 0.610 0.580 0.610 0.610 0.610 5,000 3,050 0.6100 0.481 0.458 0.481 0.481 0.481 6,339 0.4812 -1.61%
2018-02-12 0 0.620 0.580 0.620 0.620 0.620 5,000 3,100 0.6200 0.489 0.458 0.489 0.489 0.489 6,339 0.4891 5.08%
2018-02-09 0 0.590 0.580 0.600 0.570 0.590 25,000 14,350 0.5740 0.465 0.458 0.473 0.450 0.465 31,693 0.4528 -1.67%
2018-02-08 0 0.600 0.600 0.610 0.590 0.610 317,500 190,425 0.5998 0.473 0.473 0.481 0.465 0.481 402,502 0.4731 -1.64%
2018-02-07 0 0.610 0.600 0.610 - - 0 0 - 0.481 0.473 0.481 - - 0 - 0.00%
2018-02-06 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.481 0.473 0.481 0.481 0.481 63,386 0.4812 -1.61%
2018-02-05 0 0.620 0.600 0.620 0.600 0.620 325,000 198,550 0.6109 0.489 0.473 0.489 0.473 0.489 412,010 0.4819 0.00%
2018-02-02 0 0.620 0.610 0.620 - - 0 0 - 0.489 0.481 0.489 - - 0 - 0.00%
2018-02-01 0 0.620 0.610 0.620 - - 0 0 - 0.489 0.481 0.489 - - 0 - 0.00%
2018-01-31 0 0.620 0.610 0.630 0.620 0.620 315,000 195,300 0.6200 0.489 0.481 0.497 0.489 0.489 399,332 0.4891 0.00%
2018-01-30 0 0.620 0.610 0.620 0.620 0.620 1,000,000 620,000 0.6200 0.489 0.481 0.489 0.489 0.489 1,267,722 0.4891 -1.59%
2018-01-29 0 0.630 0.620 0.630 0.620 0.630 930,000 576,650 0.6201 0.497 0.489 0.497 0.489 0.497 1,178,981 0.4891 0.00%
2018-01-26 0 0.630 0.620 0.630 0.620 0.640 2,795,000 1,769,200 0.6330 0.497 0.489 0.497 0.489 0.505 3,543,282 0.4993 1.61%
2018-01-25 0 0.620 0.620 0.630 - - 0 0 - 0.489 0.489 0.497 - - 0 - 0.00%
2018-01-24 0 0.620 0.620 0.630 0.620 0.630 2,750,000 1,722,000 0.6262 0.489 0.489 0.497 0.489 0.497 3,486,235 0.4939 0.00%
2018-01-23 0 0.620 0.620 0.630 0.610 0.620 165,000 101,650 0.6161 0.489 0.489 0.497 0.481 0.489 209,174 0.4860 0.00%
2018-01-22 0 0.620 0.620 0.630 0.610 0.630 2,025,000 1,252,500 0.6185 0.489 0.489 0.497 0.481 0.497 2,567,137 0.4879 -1.59%
2018-01-19 0 0.630 0.620 0.630 0.630 0.630 150,000 94,500 0.6300 0.497 0.489 0.497 0.497 0.497 190,158 0.4970 0.00%
2018-01-18 0 0.630 0.630 0.640 0.620 0.630 3,845,000 2,408,850 0.6265 0.497 0.497 0.505 0.489 0.497 4,874,390 0.4942 0.00%
2018-01-17 0 0.630 0.630 0.640 0.630 0.630 185,500 116,845 0.6299 0.497 0.497 0.505 0.497 0.497 235,162 0.4969 0.00%
2018-01-16 0 0.630 0.630 0.640 0.630 0.630 180,000 113,400 0.6300 0.497 0.497 0.505 0.497 0.497 228,190 0.4970 -1.56%
2018-01-15 0 0.640 0.630 0.640 0.640 0.640 50,000 32,000 0.6400 0.505 0.497 0.505 0.505 0.505 63,386 0.5048 0.00%
2018-01-12 0 0.640 0.630 0.640 0.630 0.640 175,000 111,750 0.6386 0.505 0.497 0.505 0.497 0.505 221,851 0.5037 1.59%
2018-01-11 0 0.630 0.630 0.640 - - 0 0 - 0.497 0.497 0.505 - - 0 - 0.00%
2018-01-10 0 0.630 0.630 0.640 0.630 0.640 35,000 22,150 0.6329 0.497 0.497 0.505 0.497 0.505 44,370 0.4992 1.61%
2018-01-09 0 0.620 0.620 0.630 0.620 0.630 1,465,000 918,350 0.6269 0.489 0.489 0.497 0.489 0.497 1,857,212 0.4945 -1.59%
2018-01-08 0 0.630 0.620 0.630 0.630 0.630 20,000 12,600 0.6300 0.497 0.489 0.497 0.497 0.497 25,354 0.4970 0.00%
2018-01-05 0 0.630 0.620 0.630 0.630 0.630 80,000 50,400 0.6300 0.497 0.489 0.497 0.497 0.497 101,418 0.4970 0.00%
2018-01-04 0 0.630 0.620 0.640 0.620 0.630 3,290,000 2,071,300 0.6296 0.497 0.489 0.505 0.489 0.497 4,170,805 0.4966 1.61%
2018-01-03 0 0.620 0.620 0.640 0.620 0.630 2,110,000 1,329,200 0.6300 0.489 0.489 0.505 0.489 0.497 2,674,893 0.4969 -1.59%
2018-01-02 0 0.630 0.620 0.640 0.620 0.630 690,000 433,700 0.6286 0.497 0.489 0.505 0.489 0.497 874,728 0.4958 1.61%
2017-12-29 0 0.620 0.610 0.620 0.610 0.620 225,000 138,800 0.6169 0.489 0.481 0.489 0.481 0.489 285,237 0.4866 0.00%
2017-12-28 0 0.620 0.620 0.630 0.620 0.620 42,000 25,980 0.6186 0.489 0.489 0.497 0.489 0.489 53,244 0.4879 0.00%
2017-12-27 0 0.620 0.620 0.630 0.620 0.620 105,000 65,100 0.6200 0.489 0.489 0.497 0.489 0.489 133,111 0.4891 -1.59%
2017-12-22 0 0.630 0.610 0.640 0.630 0.630 50,000 31,500 0.6300 0.497 0.481 0.505 0.497 0.497 63,386 0.4970 0.00%
2017-12-21 0 0.630 0.610 0.640 0.600 0.630 717,000 448,610 0.6257 0.497 0.481 0.505 0.473 0.497 908,957 0.4935 3.28%
2017-12-20 0 0.610 0.610 0.630 0.600 0.610 420,000 255,750 0.6089 0.481 0.481 0.497 0.473 0.481 532,443 0.4803 0.00%
2017-12-19 0 0.610 0.610 0.630 0.610 0.620 470,000 290,850 0.6188 0.481 0.481 0.497 0.481 0.489 595,829 0.4881 -1.61%
2017-12-18 0 0.620 0.620 0.630 - - 0 0 - 0.489 0.489 0.497 - - 0 - 0.00%
2017-12-15 0 0.620 0.620 0.630 0.620 0.630 385,000 241,500 0.6273 0.489 0.489 0.497 0.489 0.497 488,073 0.4948 -1.59%
2017-12-14 0 0.630 0.630 0.640 - - 0 0 - 0.497 0.497 0.505 - - 0 - 0.00%
2017-12-13 0 0.630 0.630 0.640 0.620 0.630 730,000 459,800 0.6299 0.497 0.497 0.505 0.489 0.497 925,437 0.4968 0.00%
2017-12-12 0 0.630 0.630 0.640 0.630 0.650 1,280,000 824,250 0.6439 0.497 0.497 0.505 0.497 0.513 1,622,684 0.5080 0.00%
2017-12-11 0 0.630 0.630 0.640 0.630 0.640 810,000 516,550 0.6377 0.497 0.497 0.505 0.497 0.505 1,026,855 0.5030 0.00%
2017-12-08 0 0.630 0.630 0.640 0.620 0.640 1,495,000 952,750 0.6373 0.497 0.497 0.505 0.489 0.505 1,895,244 0.5027 1.61%
2017-12-07 0 0.620 0.620 0.630 0.610 0.630 2,020,000 1,261,700 0.6246 0.489 0.489 0.497 0.481 0.497 2,560,798 0.4927 0.00%
2017-12-06 0 0.620 0.620 0.630 0.620 0.640 1,045,000 661,300 0.6328 0.489 0.489 0.497 0.489 0.505 1,324,769 0.4992 -1.59%
2017-12-05 0 0.630 0.630 0.640 0.630 0.630 360,000 226,800 0.6300 0.497 0.497 0.505 0.497 0.497 456,380 0.4970 0.00%
2017-12-04 0 0.630 0.630 0.640 0.620 0.640 1,140,000 726,600 0.6374 0.497 0.497 0.505 0.489 0.505 1,445,203 0.5028 1.61%
2017-12-01 0 0.620 0.620 0.630 0.620 0.630 1,305,000 816,100 0.6254 0.489 0.489 0.497 0.489 0.497 1,654,377 0.4933 -1.59%
2017-11-30 0 0.630 0.630 0.640 0.630 0.630 520,000 327,600 0.6300 0.497 0.497 0.505 0.497 0.497 659,215 0.4970 0.00%
2017-11-29 0 0.630 0.630 0.640 0.630 0.640 745,000 474,500 0.6369 0.497 0.497 0.505 0.497 0.505 944,453 0.5024 0.00%
2017-11-28 0 0.630 0.630 0.640 0.630 0.640 2,840,000 1,802,350 0.6346 0.497 0.497 0.505 0.497 0.505 3,600,330 0.5006 0.00%
2017-11-27 0 0.630 0.630 0.640 0.630 0.630 70,000 44,100 0.6300 0.497 0.497 0.505 0.497 0.497 88,741 0.4970 0.00%
2017-11-24 0 0.630 0.630 0.650 0.630 0.650 4,400,000 2,808,200 0.6382 0.497 0.497 0.513 0.497 0.513 5,577,976 0.5034 0.00%
2017-11-23 0 0.630 0.630 0.640 0.620 0.640 3,490,000 2,214,200 0.6344 0.497 0.497 0.505 0.489 0.505 4,424,349 0.5005 -1.25%
2017-11-22 0 0.640 0.630 0.650 0.620 0.650 1,680,000 1,075,250 0.6400 0.503 0.495 0.511 0.488 0.511 2,136,449 0.5033 0.00%
2017-11-21 0 0.640 0.630 0.640 0.630 0.640 1,010,000 645,950 0.6396 0.503 0.495 0.503 0.495 0.503 1,284,413 0.5029 1.59%
2017-11-20 0 0.630 0.630 0.640 0.630 0.640 185,000 117,150 0.6332 0.495 0.495 0.503 0.495 0.503 235,264 0.4980 -1.56%
2017-11-17 0 0.640 0.630 0.640 0.620 0.640 1,655,000 1,048,500 0.6335 0.503 0.495 0.503 0.488 0.503 2,104,657 0.4982 1.59%
2017-11-16 0 0.630 0.630 0.640 0.630 0.630 375,000 236,250 0.6300 0.495 0.495 0.503 0.495 0.495 476,886 0.4954 -1.56%
2017-11-15 0 0.640 0.630 0.640 0.640 0.640 205,000 131,200 0.6400 0.503 0.495 0.503 0.503 0.503 260,698 0.5033 1.59%
2017-11-14 0 0.630 0.630 0.640 0.630 0.640 180,000 114,900 0.6383 0.495 0.495 0.503 0.495 0.503 228,905 0.5020 -1.56%
2017-11-13 0 0.640 0.630 0.640 0.640 0.640 240,000 153,600 0.6400 0.503 0.495 0.503 0.503 0.503 305,207 0.5033 1.59%
2017-11-10 0 0.630 0.630 0.640 0.630 0.640 150,000 95,500 0.6367 0.495 0.495 0.503 0.495 0.503 190,754 0.5006 -1.56%
2017-11-09 0 0.640 0.640 0.660 0.620 0.650 935,000 599,150 0.6408 0.503 0.503 0.519 0.488 0.511 1,189,036 0.5039 3.23%
2017-11-08 0 0.620 0.620 0.640 0.620 0.630 420,000 264,400 0.6295 0.488 0.488 0.503 0.488 0.495 534,112 0.4950 -1.59%
2017-11-07 0 0.630 0.630 0.640 0.630 0.640 40,000 25,300 0.6325 0.495 0.495 0.503 0.495 0.503 50,868 0.4974 0.00%
2017-11-06 0 0.630 0.630 0.640 - - 0 0 - 0.495 0.495 0.503 - - 0 - 0.00%
2017-11-03 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.495 0.495 0.503 0.495 0.495 25,434 0.4954 -1.56%
2017-11-02 0 0.640 0.630 0.640 0.620 0.640 1,665,000 1,051,450 0.6315 0.503 0.495 0.503 0.488 0.503 2,117,374 0.4966 0.00%
2017-11-01 0 0.640 0.630 0.640 0.630 0.640 1,198,744 763,152 0.6366 0.503 0.495 0.503 0.495 0.503 1,524,438 0.5006 1.59%
2017-10-31 0 0.630 0.630 0.640 0.630 0.640 620,000 396,050 0.6388 0.495 0.495 0.503 0.495 0.503 788,451 0.5023 1.61%
2017-10-30 0 0.620 0.620 0.630 0.620 0.630 175,000 110,100 0.6291 0.488 0.488 0.495 0.488 0.495 222,547 0.4947 -3.12%
2017-10-27 0 0.640 0.640 0.650 0.620 0.640 2,775,000 1,757,650 0.6334 0.503 0.503 0.511 0.488 0.503 3,528,956 0.4981 1.59%
2017-10-26 0 0.630 0.620 0.640 0.620 0.650 880,000 564,700 0.6417 0.495 0.488 0.503 0.488 0.511 1,119,092 0.5046 0.00%
2017-10-25 0 0.630 0.630 0.650 0.630 0.640 215,000 137,450 0.6393 0.495 0.495 0.511 0.495 0.503 273,415 0.5027 0.00%
2017-10-24 0 0.630 0.620 0.640 0.620 0.640 910,000 580,000 0.6374 0.495 0.488 0.503 0.488 0.503 1,157,243 0.5012 0.00%
2017-10-23 0 0.630 0.620 0.630 0.610 0.630 4,330,000 2,712,900 0.6265 0.495 0.488 0.495 0.480 0.495 5,506,443 0.4927 -4.55%
2017-10-20 1 - - - - - 0 0 - 0.519 - - - - 0 - 0.00%
2017-10-19 0 0.660 0.650 0.670 0.650 0.660 685,000 451,250 0.6588 0.519 0.511 0.527 0.511 0.519 871,112 0.5180 -2.94%
2017-10-18 0 0.680 0.660 0.680 - - 0 0 - 0.535 0.519 0.535 - - 0 - 0.00%
2017-10-17 0 0.680 0.670 0.680 0.660 0.680 175,000 116,800 0.6674 0.535 0.527 0.535 0.519 0.535 222,547 0.5248 1.49%
2017-10-16 0 0.670 0.670 0.680 0.660 0.670 480,000 321,400 0.6696 0.527 0.527 0.535 0.519 0.527 610,414 0.5265 1.52%
2017-10-13 0 0.660 0.650 0.660 0.660 0.680 230,000 154,100 0.6700 0.519 0.511 0.519 0.519 0.535 292,490 0.5269 0.00%
2017-10-12 0 0.660 0.660 0.670 0.660 0.670 180,000 119,300 0.6628 0.519 0.519 0.527 0.519 0.527 228,905 0.5212 0.00%
2017-10-11 0 0.660 0.660 0.670 0.650 0.680 1,015,000 675,700 0.6657 0.519 0.519 0.527 0.511 0.535 1,290,771 0.5235 -1.49%
2017-10-10 0 0.670 0.640 0.670 0.630 0.670 620,000 395,900 0.6385 0.527 0.503 0.527 0.495 0.527 788,451 0.5021 6.35%
2017-10-09 0 0.630 0.620 0.630 - - 0 0 - 0.495 0.488 0.495 - - 0 - 0.00%
2017-10-06 0 0.630 0.620 0.630 0.620 0.640 465,000 290,750 0.6253 0.495 0.488 0.495 0.488 0.503 591,339 0.4917 1.61%
2017-10-04 0 0.620 0.610 0.620 0.610 0.630 780,000 483,150 0.6194 0.488 0.480 0.488 0.480 0.495 991,923 0.4871 1.64%
2017-10-03 0 0.610 0.600 0.610 0.590 0.610 900,000 540,350 0.6004 0.480 0.472 0.480 0.464 0.480 1,144,526 0.4721 -1.61%
2017-09-29 0 0.620 0.610 0.620 0.590 0.620 315,000 189,050 0.6002 0.488 0.480 0.488 0.464 0.488 400,584 0.4719 3.33%
2017-09-28 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.472 0.472 0.488 0.472 0.472 38,151 0.4718 0.00%
2017-09-27 0 0.600 0.600 0.610 0.600 0.600 290,000 174,000 0.6000 0.472 0.472 0.480 0.472 0.472 368,792 0.4718 0.00%
2017-09-26 0 0.600 0.590 0.600 0.580 0.600 435,000 258,850 0.5951 0.472 0.464 0.472 0.456 0.472 553,188 0.4679 1.69%
2017-09-25 0 0.590 0.580 0.590 0.580 0.590 3,065,000 1,808,200 0.5900 0.464 0.456 0.464 0.456 0.464 3,897,748 0.4639 0.00%
2017-09-22 0 0.590 0.590 0.600 0.590 0.600 990,000 586,550 0.5925 0.464 0.464 0.472 0.464 0.472 1,258,979 0.4659 -1.67%
2017-09-21 0 0.600 0.590 0.600 0.590 0.600 2,360,000 1,413,250 0.5988 0.472 0.464 0.472 0.464 0.472 3,001,202 0.4709 1.69%
2017-09-20 0 0.590 0.580 0.590 0.580 0.600 735,000 434,200 0.5907 0.464 0.456 0.464 0.456 0.472 934,696 0.4645 -1.67%
2017-09-19 0 0.600 0.590 0.600 0.590 0.600 450,000 269,550 0.5990 0.472 0.464 0.472 0.464 0.472 572,263 0.4710 0.00%
2017-09-18 0 0.600 0.590 0.600 0.590 0.620 730,000 438,950 0.6013 0.472 0.464 0.472 0.464 0.488 928,338 0.4728 0.00%
2017-09-15 0 0.600 0.590 0.610 0.600 0.600 230,000 138,000 0.6000 0.472 0.464 0.480 0.472 0.472 292,490 0.4718 -3.23%
2017-09-14 0 0.620 0.600 0.620 0.580 0.640 2,290,000 1,388,050 0.6061 0.488 0.472 0.488 0.456 0.503 2,912,184 0.4766 6.90%
2017-09-13 0 0.580 0.570 0.590 0.570 0.580 880,000 506,750 0.5759 0.456 0.448 0.464 0.448 0.456 1,119,092 0.4528 -1.69%
2017-09-12 0 0.590 0.570 0.590 0.570 0.590 200,000 116,000 0.5800 0.464 0.448 0.464 0.448 0.464 254,339 0.4561 1.72%
2017-09-11 0 0.580 0.570 0.590 0.580 0.580 480,000 278,400 0.5800 0.456 0.448 0.464 0.456 0.456 610,414 0.4561 0.00%
2017-09-08 0 0.580 0.570 0.580 0.580 0.590 375,000 217,550 0.5801 0.456 0.448 0.456 0.456 0.464 476,886 0.4562 1.75%
2017-09-07 0 0.570 0.560 0.570 - - 0 0 - 0.448 0.440 0.448 - - 0 - 0.00%
2017-09-06 0 0.570 0.570 0.590 0.560 0.590 235,000 132,750 0.5649 0.448 0.448 0.464 0.440 0.464 298,849 0.4442 -1.72%
2017-09-05 0 0.580 0.570 0.580 0.560 0.580 725,000 412,150 0.5685 0.456 0.448 0.456 0.440 0.456 921,979 0.4470 3.57%
2017-09-04 0 0.560 0.560 0.570 0.560 0.580 625,000 353,850 0.5662 0.440 0.440 0.448 0.440 0.456 794,810 0.4452 -3.45%
2017-09-01 0 0.580 0.580 0.590 0.580 0.590 895,000 522,850 0.5842 0.456 0.456 0.464 0.456 0.464 1,138,168 0.4594 -1.69%
2017-08-31 0 0.590 0.570 0.590 0.570 0.590 485,000 278,900 0.5751 0.464 0.448 0.464 0.448 0.464 616,772 0.4522 1.72%
2017-08-30 0 0.580 0.570 0.580 0.570 0.580 99,000 56,970 0.5755 0.456 0.448 0.456 0.448 0.456 125,898 0.4525 1.75%
2017-08-29 0 0.570 0.570 0.580 0.570 0.570 98,200 55,846 0.5687 0.448 0.448 0.456 0.448 0.448 124,881 0.4472 -1.72%
2017-08-28 0 0.580 0.560 0.580 0.550 0.580 1,115,000 629,650 0.5647 0.456 0.440 0.456 0.432 0.456 1,417,941 0.4441 3.57%
2017-08-25 0 0.560 0.550 0.560 0.560 0.570 170,000 94,250 0.5544 0.440 0.432 0.440 0.440 0.448 216,188 0.4360 1.82%
2017-08-24 0 0.550 0.540 0.550 0.530 0.550 615,000 333,350 0.5420 0.432 0.425 0.432 0.417 0.432 782,093 0.4262 3.77%
2017-08-22 0 0.530 0.530 0.540 0.520 0.560 3,987,000 2,143,300 0.5376 0.417 0.417 0.425 0.409 0.440 5,070,251 0.4227 -7.02%
2017-08-21 0 0.570 0.560 0.580 0.570 0.570 20,000 11,400 0.5700 0.448 0.440 0.456 0.448 0.448 25,434 0.4482 0.00%
2017-08-18 0 0.570 0.560 0.580 0.570 0.570 37,000 20,990 0.5673 0.448 0.440 0.456 0.448 0.448 47,053 0.4461 0.00%
2017-08-17 0 0.570 0.570 0.580 0.570 0.580 275,000 157,150 0.5715 0.448 0.448 0.456 0.448 0.456 349,716 0.4494 -3.39%
2017-08-16 0 0.590 0.580 0.590 0.560 0.590 360,000 206,450 0.5735 0.464 0.456 0.464 0.440 0.464 457,811 0.4510 5.36%
2017-08-15 0 0.560 0.550 0.560 0.550 0.560 2,070,000 1,156,650 0.5588 0.440 0.432 0.440 0.432 0.440 2,632,410 0.4394 -1.75%
2017-08-14 0 0.570 0.560 0.570 0.560 0.610 3,925,000 2,262,350 0.5764 0.448 0.440 0.448 0.440 0.480 4,991,406 0.4532 -1.72%
2017-08-11 0 0.580 0.570 0.580 0.570 0.640 5,085,000 3,062,950 0.6024 0.456 0.448 0.456 0.448 0.503 6,466,573 0.4737 -10.77%
2017-08-10 0 0.650 0.650 0.670 0.650 0.650 160,000 104,000 0.6500 0.511 0.511 0.527 0.511 0.511 203,471 0.5111 -1.52%
2017-08-09 0 0.660 0.660 0.670 0.650 0.670 215,000 142,050 0.6607 0.519 0.519 0.527 0.511 0.527 273,415 0.5195 -2.94%
2017-08-08 0 0.680 0.670 0.680 0.670 0.680 25,000 16,850 0.6740 0.535 0.527 0.535 0.527 0.535 31,792 0.5300 1.49%
2017-08-07 0 0.670 0.670 0.690 - - 0 0 - 0.527 0.527 0.543 - - 0 - 0.00%
2017-08-04 0 0.670 0.670 0.680 0.670 0.670 60,000 40,200 0.6700 0.527 0.527 0.535 0.527 0.527 76,302 0.5269 0.00%
2017-08-03 0 0.670 0.670 0.690 0.670 0.670 20,000 13,400 0.6700 0.527 0.527 0.543 0.527 0.527 25,434 0.5269 0.00%
2017-08-02 0 0.670 0.660 0.670 0.670 0.680 300,000 202,600 0.6753 0.527 0.519 0.527 0.527 0.535 381,509 0.5310 -1.47%
2017-08-01 0 0.680 0.670 0.680 - - 0 0 - 0.535 0.527 0.535 - - 0 - 0.00%
2017-07-31 0 0.680 0.670 0.680 - - 0 0 - 0.535 0.527 0.535 - - 0 - 0.00%
2017-07-28 0 0.680 0.670 0.680 0.660 0.680 915,000 618,600 0.6761 0.535 0.527 0.535 0.519 0.535 1,163,602 0.5316 -1.45%
2017-07-27 0 0.690 0.690 0.710 0.690 0.700 315,000 219,250 0.6960 0.543 0.543 0.558 0.543 0.550 400,584 0.5473 0.00%
2017-07-26 0 0.690 0.690 0.700 0.680 0.720 800,000 561,300 0.7016 0.543 0.543 0.550 0.535 0.566 1,017,357 0.5517 1.47%
2017-07-25 0 0.680 0.680 0.690 0.630 0.700 625,000 417,950 0.6687 0.535 0.535 0.543 0.495 0.550 794,810 0.5258 6.25%
2017-07-24 0 0.640 0.640 0.650 0.630 0.650 220,000 138,750 0.6307 0.503 0.503 0.511 0.495 0.511 279,773 0.4959 1.59%
2017-07-21 0 0.630 0.630 0.640 0.630 0.640 200,000 127,400 0.6370 0.495 0.495 0.503 0.495 0.503 254,339 0.5009 -1.56%
2017-07-20 0 0.640 0.640 0.650 0.630 0.640 345,000 221,200 0.6412 0.503 0.503 0.511 0.495 0.503 438,735 0.5042 1.59%
2017-07-19 0 0.630 0.630 0.650 0.630 0.640 140,000 89,300 0.6379 0.495 0.495 0.511 0.495 0.503 178,037 0.5016 0.00%
2017-07-18 0 0.630 0.630 0.640 0.620 0.630 1,135,000 707,150 0.6230 0.495 0.495 0.503 0.488 0.495 1,443,375 0.4899 0.00%
2017-07-17 0 0.630 0.630 0.650 0.630 0.640 265,000 168,950 0.6375 0.495 0.495 0.511 0.495 0.503 336,999 0.5013 -1.56%
2017-07-14 0 0.640 0.630 0.640 0.630 0.640 80,000 50,900 0.6363 0.503 0.495 0.503 0.495 0.503 101,736 0.5003 1.59%
2017-07-13 0 0.630 0.630 0.650 0.630 0.640 60,000 38,300 0.6383 0.495 0.495 0.511 0.495 0.503 76,302 0.5020 -1.56%
2017-07-12 0 0.640 0.640 0.650 0.630 0.650 135,000 86,300 0.6393 0.503 0.503 0.511 0.495 0.511 171,679 0.5027 1.59%
2017-07-11 0 0.630 0.630 0.650 0.630 0.630 15,000 9,450 0.6300 0.495 0.495 0.511 0.495 0.495 19,075 0.4954 -1.56%
2017-07-10 0 0.640 0.630 0.640 0.630 0.640 140,000 89,200 0.6371 0.503 0.495 0.503 0.495 0.503 178,037 0.5010 -1.54%
2017-07-07 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.511 0.495 0.511 0.511 0.511 12,717 0.5111 0.00%
2017-07-06 0 0.650 0.640 0.650 0.640 0.650 110,000 71,300 0.6482 0.511 0.503 0.511 0.503 0.511 139,887 0.5097 0.00%
2017-07-05 0 0.650 0.640 0.650 0.640 0.650 435,000 281,250 0.6466 0.511 0.503 0.511 0.503 0.511 553,188 0.5084 -1.52%
2017-07-04 0 0.660 0.650 0.660 0.640 0.670 1,668,948 1,099,758 0.6590 0.519 0.511 0.519 0.503 0.527 2,122,394 0.5182 4.76%
2017-07-03 0 0.630 0.620 0.630 0.630 0.630 840,000 529,200 0.6300 0.495 0.488 0.495 0.495 0.495 1,068,225 0.4954 3.28%
2017-06-30 0 0.610 0.620 0.630 0.610 0.620 325,000 201,450 0.6198 0.480 0.488 0.495 0.480 0.488 413,301 0.4874 -3.17%
2017-06-29 0 0.630 0.620 0.630 0.620 0.630 1,370,000 862,200 0.6293 0.495 0.488 0.495 0.488 0.495 1,742,223 0.4949 3.28%
2017-06-28 0 0.610 0.610 0.630 0.610 0.630 200,000 124,750 0.6238 0.480 0.480 0.495 0.480 0.495 254,339 0.4905 0.00%
2017-06-27 0 0.610 0.610 0.620 0.610 0.630 460,000 286,800 0.6235 0.480 0.480 0.488 0.480 0.495 584,980 0.4903 -3.17%
2017-06-26 0 0.630 0.630 0.640 0.630 0.640 750,000 475,500 0.6340 0.495 0.495 0.503 0.495 0.503 953,772 0.4985 0.00%
2017-06-23 0 0.630 0.630 0.640 0.630 0.640 1,015,500 647,800 0.6379 0.495 0.495 0.503 0.495 0.503 1,291,407 0.5016 0.00%
2017-06-22 0 0.630 0.630 0.640 0.630 0.640 790,000 501,850 0.6353 0.495 0.495 0.503 0.495 0.503 1,004,640 0.4995 -1.56%
2017-06-21 0 0.640 0.630 0.640 0.630 0.640 275,000 175,950 0.6398 0.503 0.495 0.503 0.495 0.503 349,716 0.5031 0.00%
2017-06-20 0 0.640 0.630 0.650 0.640 0.650 965,000 622,400 0.6450 0.503 0.495 0.511 0.503 0.511 1,227,187 0.5072 -3.03%
2017-06-19 0 0.660 0.660 0.670 0.660 0.670 465,000 311,050 0.6689 0.519 0.519 0.527 0.519 0.527 591,339 0.5260 -1.49%
2017-06-16 0 0.670 0.660 0.680 0.670 0.680 395,000 264,700 0.6701 0.527 0.519 0.535 0.527 0.535 502,320 0.5270 -1.47%
2017-06-15 0 0.680 0.670 0.680 0.670 0.720 3,905,000 2,681,150 0.6866 0.535 0.527 0.535 0.527 0.566 4,965,972 0.5399 3.82%
2017-06-14 0 0.660 0.660 0.670 0.650 0.670 2,125,000 1,406,350 0.6618 0.515 0.515 0.523 0.507 0.523 2,722,982 0.5165 3.13%
2017-06-13 0 0.640 0.640 0.660 0.640 0.650 215,000 139,550 0.6491 0.499 0.499 0.515 0.499 0.507 275,502 0.5065 0.00%
2017-06-12 0 0.640 0.630 0.640 0.630 0.660 710,000 459,400 0.6470 0.499 0.492 0.499 0.492 0.515 909,796 0.5049 0.00%
2017-06-09 0 0.640 0.630 0.640 0.620 0.670 3,945,000 2,535,450 0.6427 0.499 0.492 0.499 0.484 0.523 5,055,137 0.5016 1.59%
2017-06-08 0 0.630 0.610 0.630 0.620 0.630 140,000 87,300 0.6236 0.492 0.476 0.492 0.484 0.492 179,396 0.4866 1.61%
2017-06-07 0 0.620 0.600 0.620 0.620 0.620 55,000 34,100 0.6200 0.484 0.468 0.484 0.484 0.484 70,477 0.4838 -1.59%
2017-06-06 0 0.630 0.600 0.630 0.580 0.630 480,000 294,350 0.6132 0.492 0.468 0.492 0.453 0.492 615,074 0.4786 6.78%
2017-06-05 0 0.590 0.580 0.610 - - 0 0 - 0.460 0.453 0.476 - - 0 - 0.00%
2017-06-02 0 0.590 0.580 0.610 0.590 0.590 20,000 11,800 0.5900 0.460 0.453 0.476 0.460 0.460 25,628 0.4604 1.72%
2017-06-01 0 0.580 0.580 0.590 0.580 0.580 15,000 8,700 0.5800 0.453 0.453 0.460 0.453 0.453 19,221 0.4526 0.00%
2017-05-31 0 0.580 0.580 0.600 0.580 0.590 165,000 97,200 0.5891 0.453 0.453 0.468 0.453 0.460 211,432 0.4597 -1.69%
2017-05-29 0 0.590 0.590 0.610 0.590 0.600 240,000 143,800 0.5992 0.460 0.460 0.476 0.460 0.468 307,537 0.4676 0.00%
2017-05-26 0 0.590 0.590 0.610 - - 0 0 - 0.460 0.460 0.476 - - 0 - 0.00%
2017-05-25 0 0.590 0.590 0.610 - - 0 0 - 0.460 0.460 0.476 - - 0 - 0.00%
2017-05-24 0 0.590 0.590 0.600 0.590 0.590 220,000 129,800 0.5900 0.460 0.460 0.468 0.460 0.460 281,909 0.4604 0.00%
2017-05-23 0 0.590 0.590 0.600 0.590 0.590 150,000 88,500 0.5900 0.460 0.460 0.468 0.460 0.460 192,211 0.4604 0.00%
2017-05-22 0 0.590 0.590 0.610 0.580 0.600 161,500 95,075 0.5887 0.460 0.460 0.476 0.453 0.468 206,947 0.4594 0.00%
2017-05-19 0 0.590 0.590 0.600 0.590 0.590 100,000 59,000 0.5900 0.460 0.460 0.468 0.460 0.460 128,140 0.4604 1.72%
2017-05-18 0 0.580 0.580 0.600 0.580 0.590 125,000 73,650 0.5892 0.453 0.453 0.468 0.453 0.460 160,175 0.4598 -1.69%
2017-05-17 0 0.590 0.580 0.590 0.580 0.590 160,000 93,300 0.5831 0.460 0.453 0.460 0.453 0.460 205,025 0.4551 1.72%
2017-05-16 0 0.580 0.570 0.580 0.580 0.590 125,000 72,550 0.5804 0.453 0.445 0.453 0.453 0.460 160,175 0.4529 0.00%
2017-05-15 0 0.580 0.580 0.600 0.580 0.590 105,000 61,850 0.5890 0.453 0.453 0.468 0.453 0.460 134,547 0.4597 0.00%
2017-05-12 0 0.580 0.580 0.590 0.570 0.590 140,000 81,000 0.5786 0.453 0.453 0.460 0.445 0.460 179,396 0.4515 -1.69%
2017-05-11 0 0.590 0.590 0.600 0.590 0.590 85,000 50,150 0.5900 0.460 0.460 0.468 0.460 0.460 108,919 0.4604 0.00%
2017-05-10 0 0.590 0.580 0.600 0.570 0.590 565,000 329,250 0.5827 0.460 0.453 0.468 0.445 0.460 723,993 0.4548 0.00%
2017-05-09 0 0.590 0.590 0.610 0.580 0.600 525,000 312,950 0.5961 0.460 0.460 0.476 0.453 0.468 672,737 0.4652 -4.84%
2017-05-08 0 0.620 0.600 0.620 - - 0 0 - 0.484 0.468 0.484 - - 0 - 0.00%
2017-05-05 0 0.620 0.590 0.640 - - 0 0 - 0.484 0.460 0.499 - - 0 - 0.00%
2017-05-04 0 0.620 0.590 0.620 - - 0 0 - 0.484 0.460 0.484 - - 0 - 0.00%
2017-05-02 0 0.620 0.590 0.620 - - 0 0 - 0.484 0.460 0.484 - - 0 - -1.59%
2017-04-28 0 0.630 0.600 0.630 0.620 0.650 180,000 113,700 0.6317 0.492 0.468 0.492 0.484 0.507 230,653 0.4929 5.00%
2017-04-27 0 0.600 0.580 0.620 - - 0 0 - 0.468 0.453 0.484 - - 0 - 0.00%
2017-04-26 0 0.600 0.600 0.620 0.600 0.600 15,000 9,000 0.6000 0.468 0.468 0.484 0.468 0.468 19,221 0.4682 0.00%
2017-04-25 0 0.600 0.620 0.630 0.580 0.620 615,000 363,900 0.5917 0.468 0.484 0.492 0.453 0.484 788,063 0.4618 1.69%
2017-04-24 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.460 0.460 0.484 0.460 0.460 25,628 0.4604 0.00%
2017-04-21 0 0.590 0.580 0.590 0.590 0.590 85,000 50,150 0.5900 0.460 0.453 0.460 0.460 0.460 108,919 0.4604 0.00%
2017-04-20 0 0.590 0.570 0.620 0.590 0.590 50,000 29,500 0.5900 0.460 0.445 0.484 0.460 0.460 64,070 0.4604 -1.67%
2017-04-19 0 0.600 0.570 0.600 - - 1,500 765 0.5100 0.468 0.445 0.468 - - 1,922 0.3980 0.00%
2017-04-18 0 0.600 0.600 0.610 - - 0 0 - 0.468 0.468 0.476 - - 0 - 0.00%
2017-04-13 0 0.600 0.600 0.610 0.590 0.600 165,000 98,750 0.5985 0.468 0.468 0.476 0.460 0.468 211,432 0.4671 1.69%
2017-04-12 0 0.590 0.590 0.600 0.580 0.590 665,000 390,050 0.5865 0.460 0.460 0.468 0.453 0.460 852,133 0.4577 -4.84%
2017-04-11 0 0.620 0.590 0.620 0.620 0.620 10,000 6,200 0.6200 0.484 0.460 0.484 0.484 0.484 12,814 0.4838 3.33%
2017-04-10 0 0.600 0.600 0.620 0.590 0.650 2,115,000 1,309,250 0.6190 0.468 0.468 0.484 0.460 0.507 2,710,168 0.4831 -1.64%
2017-04-07 0 0.610 0.610 0.630 0.610 0.630 800,000 497,050 0.6213 0.476 0.476 0.492 0.476 0.492 1,025,123 0.4849 -1.61%
2017-04-06 0 0.620 0.610 0.620 0.600 0.620 27,490,000 17,040,700 0.6199 0.484 0.476 0.484 0.468 0.484 35,225,781 0.4838 0.00%
2017-04-05 0 0.620 0.610 0.620 0.610 0.620 765,000 474,250 0.6199 0.484 0.476 0.484 0.476 0.484 980,274 0.4838 -1.59%
2017-04-03 0 0.630 0.600 0.650 0.630 0.630 110,000 69,300 0.6300 0.492 0.468 0.507 0.492 0.492 140,954 0.4916 0.00%
2017-03-31 0 0.630 0.620 0.630 0.620 0.630 130,000 81,800 0.6292 0.492 0.484 0.492 0.484 0.492 166,582 0.4910 0.00%
2017-03-30 0 0.630 0.630 0.650 0.620 0.670 1,415,000 911,150 0.6439 0.492 0.492 0.507 0.484 0.523 1,813,186 0.5025 -3.08%
2017-03-29 0 0.650 0.620 0.650 0.590 0.660 2,395,000 1,511,100 0.6309 0.507 0.484 0.507 0.460 0.515 3,068,961 0.4924 12.07%
2017-03-28 0 0.580 0.580 0.590 0.580 0.590 415,000 241,900 0.5829 0.453 0.453 0.460 0.453 0.460 531,782 0.4549 0.00%
2017-03-27 0 0.580 0.570 0.580 0.580 0.580 130,000 75,400 0.5800 0.453 0.445 0.453 0.453 0.453 166,582 0.4526 0.00%
2017-03-24 0 0.580 0.580 0.600 0.580 0.590 190,000 110,900 0.5837 0.453 0.453 0.468 0.453 0.460 243,467 0.4555 -1.69%
2017-03-23 0 0.590 0.590 0.600 0.580 0.610 1,020,000 608,850 0.5969 0.460 0.460 0.468 0.453 0.476 1,307,032 0.4658 0.00%
2017-03-22 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.460 0.453 0.468 0.460 0.460 128,140 0.4604 0.00%
2017-03-21 0 0.590 0.580 0.590 - - 975 526 0.5395 0.460 0.453 0.460 - - 1,249 0.4210 0.00%
2017-03-20 0 0.590 0.580 0.590 0.590 0.600 455,000 271,750 0.5973 0.460 0.453 0.460 0.460 0.468 583,039 0.4661 0.00%
2017-03-17 0 0.590 0.570 0.590 0.600 0.600 10,000 6,000 0.6000 0.460 0.445 0.460 0.468 0.468 12,814 0.4682 1.72%
2017-03-16 0 0.580 0.560 0.600 - - 0 0 - 0.453 0.437 0.468 - - 0 - 0.00%
2017-03-15 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.453 0.453 0.460 0.453 0.453 25,628 0.4526 -1.69%
2017-03-14 0 0.590 0.590 0.600 0.560 0.560 15,000 8,400 0.5600 0.460 0.460 0.468 0.437 0.437 19,221 0.4370 1.72%
2017-03-13 0 0.580 0.580 0.600 - - 1,000 530 0.5300 0.453 0.453 0.468 - - 1,281 0.4136 3.57%
2017-03-10 0 0.560 0.560 0.570 0.560 0.570 310,000 175,400 0.5658 0.437 0.437 0.445 0.437 0.445 397,235 0.4416 -1.75%
2017-03-09 0 0.570 0.560 0.570 0.550 0.570 575,000 322,750 0.5613 0.445 0.437 0.445 0.429 0.445 736,807 0.4380 -1.72%
2017-03-08 0 0.580 0.580 0.590 0.570 0.590 328,030 189,716 0.5783 0.453 0.453 0.460 0.445 0.460 420,339 0.4513 -1.69%
2017-03-07 0 0.590 0.580 0.590 0.590 0.600 555,000 330,450 0.5954 0.460 0.453 0.460 0.460 0.468 711,179 0.4647 0.00%
2017-03-06 0 0.590 0.590 0.600 0.580 0.580 250,000 145,000 0.5800 0.460 0.460 0.468 0.453 0.453 320,351 0.4526 0.00%
2017-03-03 0 0.590 0.580 0.600 0.580 0.600 780,000 463,650 0.5944 0.460 0.453 0.468 0.453 0.468 999,495 0.4639 -1.67%
2017-03-02 0 0.600 0.590 0.610 0.600 0.600 165,000 99,000 0.6000 0.468 0.460 0.476 0.468 0.468 211,432 0.4682 0.00%
2017-03-01 0 0.600 0.590 0.610 0.600 0.600 45,000 27,000 0.6000 0.468 0.460 0.476 0.468 0.468 57,663 0.4682 -1.64%
2017-02-28 0 0.610 0.600 0.610 0.590 0.610 535,000 320,950 0.5999 0.476 0.468 0.476 0.460 0.476 685,551 0.4682 1.67%
2017-02-27 0 0.600 0.580 0.600 0.560 0.600 780,000 454,550 0.5828 0.468 0.453 0.468 0.437 0.468 999,495 0.4548 1.69%
2017-02-24 0 0.590 0.580 0.590 0.560 0.600 1,205,000 705,250 0.5853 0.460 0.453 0.460 0.437 0.468 1,544,091 0.4567 5.36%
2017-02-23 0 0.560 0.560 0.580 0.560 0.570 155,000 87,800 0.5665 0.437 0.437 0.453 0.437 0.445 198,618 0.4421 1.82%
2017-02-22 0 0.550 0.550 0.560 0.520 0.550 495,000 269,600 0.5446 0.429 0.429 0.437 0.406 0.429 634,295 0.4250 3.77%
2017-02-21 0 0.530 0.520 0.550 - - 0 0 - 0.414 0.406 0.429 - - 0 - 0.00%
2017-02-20 0 0.530 0.520 0.550 0.530 0.530 90,000 47,700 0.5300 0.414 0.406 0.429 0.414 0.414 115,326 0.4136 0.00%
2017-02-17 0 0.530 0.530 0.550 0.520 0.530 105,000 55,350 0.5271 0.414 0.414 0.429 0.406 0.414 134,547 0.4114 0.00%
2017-02-16 0 0.530 0.520 0.530 0.530 0.560 540,000 293,600 0.5437 0.414 0.406 0.414 0.414 0.437 691,958 0.4243 -3.64%
2017-02-15 0 0.550 0.550 0.560 0.540 0.560 410,000 227,150 0.5540 0.429 0.429 0.437 0.421 0.437 525,375 0.4324 0.00%
2017-02-14 0 0.550 0.530 0.550 0.520 0.550 465,600 247,056 0.5306 0.429 0.414 0.429 0.406 0.429 596,621 0.4141 3.77%
2017-02-13 0 0.530 0.530 0.540 0.520 0.530 25,000 13,100 0.5240 0.414 0.414 0.421 0.406 0.414 32,035 0.4089 0.00%
2017-02-10 0 0.530 0.520 0.530 0.530 0.540 345,000 184,650 0.5352 0.414 0.406 0.414 0.414 0.421 442,084 0.4177 0.00%
2017-02-09 0 0.530 0.520 0.540 0.495 0.530 160,000 84,025 0.5252 0.414 0.406 0.421 0.386 0.414 205,025 0.4098 6.00%
2017-02-08 0 0.500 0.490 0.510 0.490 0.510 215,000 107,550 0.5002 0.390 0.382 0.398 0.382 0.398 275,502 0.3904 1.01%
2017-02-07 0 0.495 0.485 0.500 0.495 0.495 70,000 34,650 0.4950 0.386 0.378 0.390 0.386 0.386 89,698 0.3863 0.00%
2017-02-06 0 0.495 0.485 0.495 0.470 0.495 215,000 104,200 0.4847 0.386 0.378 0.386 0.367 0.386 275,502 0.3782 1.02%
2017-02-03 0 0.490 0.490 0.500 0.485 0.500 130,000 64,850 0.4988 0.382 0.382 0.390 0.378 0.390 166,582 0.3893 0.00%
2017-02-02 0 0.490 0.475 0.495 0.490 0.490 85,000 41,650 0.4900 0.382 0.371 0.386 0.382 0.382 108,919 0.3824 1.03%
2017-02-01 0 0.485 0.485 0.500 0.480 0.480 200,000 96,000 0.4800 0.378 0.378 0.390 0.375 0.375 256,281 0.3746 -1.02%
2017-01-27 0 0.490 0.485 0.495 0.490 0.495 70,000 34,525 0.4932 0.382 0.378 0.386 0.382 0.386 89,698 0.3849 -1.01%
2017-01-26 0 0.495 0.485 0.495 0.500 0.500 5,000 2,500 0.5000 0.386 0.378 0.386 0.390 0.390 6,407 0.3902 3.13%
2017-01-25 0 0.480 0.480 0.485 0.470 0.510 1,435,000 696,250 0.4852 0.375 0.375 0.378 0.367 0.398 1,838,814 0.3786 -1.03%
2017-01-24 0 0.485 0.485 0.490 0.460 0.500 2,450,000 1,170,825 0.4779 0.378 0.378 0.382 0.359 0.390 3,139,438 0.3729 -3.00%
2017-01-23 0 0.500 0.490 0.530 0.500 0.510 360,000 182,200 0.5061 0.390 0.382 0.414 0.390 0.398 461,305 0.3950 -1.96%
2017-01-20 0 0.510 0.510 0.520 0.510 0.540 375,000 197,600 0.5269 0.398 0.398 0.406 0.398 0.421 480,526 0.4112 2.00%
2017-01-19 0 0.500 0.500 0.520 - - 0 0 - 0.390 0.390 0.406 - - 0 - 0.00%
2017-01-18 0 0.500 0.500 0.520 0.500 0.540 450,000 231,850 0.5152 0.390 0.390 0.406 0.390 0.421 576,632 0.4021 -5.66%
2017-01-17 0 0.530 0.495 0.500 0.500 0.540 250,000 130,400 0.5216 0.414 0.386 0.390 0.390 0.421 320,351 0.4071 0.00%
2017-01-16 0 0.530 0.500 0.540 0.530 0.530 60,000 31,800 0.5300 0.414 0.390 0.421 0.414 0.414 76,884 0.4136 6.00%
2017-01-13 0 0.500 0.500 0.530 - - 0 0 - 0.390 0.390 0.414 - - 0 - 1.01%
2017-01-12 0 0.495 0.495 0.530 0.480 0.480 20,000 9,600 0.4800 0.386 0.386 0.414 0.375 0.375 25,628 0.3746 -1.00%
2017-01-11 0 0.500 0.495 0.500 0.495 0.510 340,000 170,725 0.5021 0.390 0.386 0.390 0.386 0.398 435,677 0.3919 -1.96%
2017-01-10 0 0.510 0.510 0.530 0.500 0.510 540,000 273,600 0.5067 0.398 0.398 0.414 0.390 0.398 691,958 0.3954 -3.77%
2017-01-09 0 0.530 0.510 0.530 0.510 0.540 20,000 10,500 0.5250 0.414 0.398 0.414 0.398 0.421 25,628 0.4097 3.92%
2017-01-06 0 0.510 0.500 0.530 0.490 0.550 87,367 45,886 0.5252 0.398 0.390 0.414 0.382 0.429 111,952 0.4099 -1.92%
2017-01-05 0 0.520 0.470 0.550 - - 0 0 - 0.406 0.367 0.429 - - 0 - 0.00%
2017-01-04 0 0.520 0.510 0.550 - - 0 0 - 0.406 0.398 0.429 - - 0 - 0.00%
2017-01-03 0 0.520 0.470 0.550 - - 0 0 - 0.406 0.367 0.429 - - 0 - 0.00%
2016-12-30 0 0.520 0.495 0.550 - - 0 0 - 0.406 0.386 0.429 - - 0 - 0.00%
2016-12-29 0 0.520 0.500 0.550 0.520 0.520 80,000 41,600 0.5200 0.406 0.390 0.429 0.406 0.406 102,512 0.4058 0.00%
2016-12-28 0 0.520 0.500 0.530 0.520 0.530 55,000 28,850 0.5245 0.406 0.390 0.414 0.406 0.414 70,477 0.4094 -1.89%
2016-12-23 0 0.530 0.520 0.530 0.530 0.530 35,000 18,500 0.5286 0.414 0.406 0.414 0.414 0.414 44,849 0.4125 0.00%
2016-12-22 0 0.530 0.520 0.530 0.540 0.540 60,000 32,400 0.5400 0.414 0.406 0.414 0.421 0.421 76,884 0.4214 -1.85%
2016-12-21 0 0.540 0.520 0.550 - - 0 0 - 0.421 0.406 0.429 - - 0 - 0.00%
2016-12-20 0 0.540 0.540 0.550 0.540 0.540 55,000 29,700 0.5400 0.421 0.421 0.429 0.421 0.421 70,477 0.4214 0.00%
2016-12-19 0 0.540 0.530 0.550 0.530 0.540 210,000 112,300 0.5348 0.421 0.414 0.429 0.414 0.421 269,095 0.4173 0.00%
2016-12-16 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.421 0.421 0.429 0.421 0.421 51,256 0.4214 -1.82%
2016-12-15 0 0.550 0.550 0.560 0.540 0.540 50,000 27,000 0.5400 0.429 0.429 0.437 0.421 0.421 64,070 0.4214 -1.79%
2016-12-14 0 0.560 0.550 0.560 0.560 0.560 210,000 117,500 0.5595 0.437 0.429 0.437 0.437 0.437 269,095 0.4366 0.00%
2016-12-13 0 0.560 0.530 0.570 - - 0 0 - 0.437 0.414 0.445 - - 0 - 0.00%
2016-12-12 0 0.560 0.540 0.570 - - 0 0 - 0.437 0.421 0.445 - - 0 - 0.00%
2016-12-09 0 0.560 0.540 0.570 - - 1,000 510 0.5100 0.437 0.421 0.445 - - 1,281 0.3980 0.00%
2016-12-08 0 0.560 0.560 0.570 0.550 0.560 130,000 72,700 0.5592 0.437 0.437 0.445 0.429 0.437 166,582 0.4364 0.00%
2016-12-07 0 0.560 0.560 0.570 0.560 0.570 210,000 117,750 0.5607 0.437 0.437 0.445 0.437 0.445 269,095 0.4376 0.00%
2016-12-06 0 0.560 0.560 0.570 0.560 0.570 325,000 184,000 0.5662 0.437 0.437 0.445 0.437 0.445 416,456 0.4418 -1.75%
2016-12-05 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.445 0.445 0.460 0.445 0.445 64,070 0.4448 0.00%
2016-12-02 0 0.570 0.570 0.580 0.570 0.570 180,000 102,600 0.5700 0.445 0.445 0.453 0.445 0.445 230,653 0.4448 0.00%
2016-12-01 0 0.570 0.570 0.580 0.560 0.570 151,350 85,729 0.5664 0.445 0.445 0.453 0.437 0.445 193,940 0.4420 -3.39%
2016-11-30 0 0.590 0.570 0.590 0.580 0.590 140,000 81,300 0.5807 0.460 0.445 0.460 0.453 0.460 179,396 0.4532 1.72%
2016-11-29 0 0.580 0.560 0.580 - - 0 0 - 0.453 0.437 0.453 - - 0 - 0.00%
2016-11-28 0 0.580 0.570 0.580 0.570 0.580 360,000 206,650 0.5740 0.453 0.445 0.453 0.445 0.453 461,305 0.4480 3.57%
2016-11-25 0 0.560 0.560 0.580 - - 0 0 - 0.437 0.437 0.453 - - 0 - 0.00%
2016-11-24 0 0.560 0.550 0.570 0.550 0.560 270,000 151,100 0.5596 0.437 0.429 0.445 0.429 0.437 345,979 0.4367 0.36%
2016-11-23 0 0.560 0.560 0.570 0.550 0.560 130,000 72,300 0.5562 0.435 0.435 0.443 0.428 0.435 167,180 0.4325 1.82%
2016-11-22 0 0.550 0.540 0.560 0.550 0.550 250,000 137,500 0.5500 0.428 0.420 0.435 0.428 0.428 321,499 0.4277 0.00%
2016-11-21 0 0.550 0.550 0.560 0.550 0.550 300,000 165,000 0.5500 0.428 0.428 0.435 0.428 0.428 385,799 0.4277 0.00%
2016-11-18 0 0.550 0.550 0.560 0.550 0.550 60,000 33,000 0.5500 0.428 0.428 0.435 0.428 0.428 77,160 0.4277 0.00%
2016-11-17 0 0.550 0.550 0.560 0.550 0.550 880,000 484,000 0.5500 0.428 0.428 0.435 0.428 0.428 1,131,677 0.4277 0.00%
2016-11-16 0 0.550 0.550 0.560 0.550 0.550 110,000 60,500 0.5500 0.428 0.428 0.435 0.428 0.428 141,460 0.4277 0.00%
2016-11-15 0 0.550 0.550 0.560 0.550 0.560 470,000 259,850 0.5529 0.428 0.428 0.435 0.428 0.435 604,418 0.4299 0.00%
2016-11-14 0 0.550 0.550 0.560 0.550 0.550 50,000 27,500 0.5500 0.428 0.428 0.435 0.428 0.428 64,300 0.4277 0.00%
2016-11-11 0 0.550 0.550 0.560 0.550 0.570 720,000 403,000 0.5597 0.428 0.428 0.435 0.428 0.443 925,917 0.4352 -1.79%
2016-11-10 0 0.560 0.560 0.570 0.540 0.560 1,706,000 954,720 0.5596 0.435 0.435 0.443 0.420 0.435 2,193,910 0.4352 0.00%
2016-11-09 0 0.560 0.530 0.560 0.560 0.560 10,000 5,600 0.5600 0.435 0.412 0.435 0.435 0.435 12,860 0.4355 3.70%
2016-11-08 0 0.540 0.540 0.560 0.520 0.540 210,000 111,500 0.5310 0.420 0.420 0.435 0.404 0.420 270,059 0.4129 0.00%
2016-11-07 0 0.540 0.530 0.550 - - 0 0 - 0.420 0.412 0.428 - - 0 - 0.00%
2016-11-04 0 0.540 0.540 0.550 0.540 0.560 405,000 223,650 0.5522 0.420 0.420 0.428 0.420 0.435 520,829 0.4294 -3.57%
2016-11-03 0 0.560 0.560 0.570 0.550 0.570 475,000 265,650 0.5593 0.435 0.435 0.443 0.428 0.443 610,848 0.4349 0.00%
2016-11-02 0 0.560 0.550 0.590 0.560 0.560 5,000 2,800 0.5600 0.435 0.428 0.459 0.435 0.435 6,430 0.4355 0.00%
2016-11-01 0 0.560 0.560 0.600 - - 0 0 - 0.435 0.435 0.467 - - 0 - 0.00%
2016-10-31 0 0.560 0.560 0.590 0.560 0.570 395,000 221,400 0.5605 0.435 0.435 0.459 0.435 0.443 507,969 0.4359 -1.75%
2016-10-28 0 0.570 0.560 0.570 - - 0 0 - 0.443 0.435 0.443 - - 0 - 0.00%
2016-10-27 0 0.570 0.550 0.580 0.550 0.570 350,000 198,300 0.5666 0.443 0.428 0.451 0.428 0.443 450,099 0.4406 -1.72%
2016-10-26 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.451 0.435 0.451 0.451 0.451 12,860 0.4510 1.75%
2016-10-25 0 0.570 0.570 0.590 0.550 0.580 150,000 85,450 0.5697 0.443 0.443 0.459 0.428 0.451 192,899 0.4430 1.79%
2016-10-24 0 0.560 0.560 0.570 0.530 0.560 410,000 227,400 0.5546 0.435 0.435 0.443 0.412 0.435 527,258 0.4313 3.70%
2016-10-20 0 0.540 0.540 0.550 0.530 0.560 520,000 285,250 0.5486 0.420 0.420 0.428 0.412 0.435 668,718 0.4266 -3.57%
2016-10-19 0 0.560 0.560 0.570 0.560 0.570 315,000 177,000 0.5619 0.435 0.435 0.443 0.435 0.443 405,089 0.4369 0.00%
2016-10-18 0 0.560 0.560 0.570 0.560 0.570 220,000 125,200 0.5691 0.435 0.435 0.443 0.435 0.443 282,919 0.4425 0.00%
2016-10-17 0 0.560 0.560 0.570 0.560 0.570 260,000 147,600 0.5677 0.435 0.435 0.443 0.435 0.443 334,359 0.4414 -1.75%
2016-10-14 0 0.570 0.570 0.580 0.560 0.570 445,000 252,550 0.5675 0.443 0.443 0.451 0.435 0.443 572,268 0.4413 0.00%
2016-10-13 0 0.570 0.560 0.590 0.550 0.590 280,000 159,800 0.5707 0.443 0.435 0.459 0.428 0.459 360,079 0.4438 -1.72%
2016-10-12 0 0.580 0.570 0.580 0.560 0.580 805,000 460,350 0.5719 0.451 0.443 0.451 0.435 0.451 1,035,227 0.4447 -3.33%
2016-10-11 0 0.600 0.590 0.610 - - 0 0 - 0.467 0.459 0.474 - - 0 - 0.00%
2016-10-07 0 0.600 0.580 0.610 0.570 0.600 750,000 442,850 0.5905 0.467 0.451 0.474 0.443 0.467 964,497 0.4592 0.00%
2016-10-06 0 0.600 0.600 0.610 0.600 0.610 420,000 254,950 0.6070 0.467 0.467 0.474 0.467 0.474 540,118 0.4720 -1.64%
2016-10-05 0 0.610 0.610 0.620 0.590 0.610 640,000 385,000 0.6016 0.474 0.474 0.482 0.459 0.474 823,038 0.4678 0.00%
2016-10-04 0 0.610 0.590 0.620 0.580 0.610 300,000 180,750 0.6025 0.474 0.459 0.482 0.451 0.474 385,799 0.4685 5.17%
2016-10-03 0 0.580 0.570 0.600 0.540 0.600 2,475,000 1,404,150 0.5673 0.451 0.443 0.467 0.420 0.467 3,182,841 0.4412 5.45%
2016-09-30 0 0.550 0.550 0.570 0.540 0.570 395,000 221,650 0.5611 0.428 0.428 0.443 0.420 0.443 507,969 0.4363 1.85%
2016-09-29 0 0.540 0.540 0.570 0.540 0.570 980,000 539,200 0.5502 0.420 0.420 0.443 0.420 0.443 1,260,276 0.4278 -3.57%
2016-09-28 0 0.560 0.560 0.570 0.560 0.570 505,000 285,000 0.5644 0.435 0.435 0.443 0.435 0.443 649,428 0.4388 -3.45%
2016-09-27 0 0.580 0.580 0.590 0.560 0.590 451,800 259,368 0.5741 0.451 0.451 0.459 0.435 0.459 581,013 0.4464 0.00%
2016-09-26 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.451 0.451 0.482 0.451 0.451 12,860 0.4510 -1.69%
2016-09-23 0 0.590 0.590 0.610 0.590 0.590 25,000 14,750 0.5900 0.459 0.459 0.474 0.459 0.459 32,150 0.4588 0.00%
2016-09-22 0 0.590 0.590 0.610 0.580 0.600 155,000 91,250 0.5887 0.459 0.459 0.474 0.451 0.467 199,329 0.4578 0.00%
2016-09-21 0 0.590 0.590 0.630 - - 0 0 - 0.459 0.459 0.490 - - 0 - 0.00%
2016-09-20 0 0.590 0.580 0.600 0.580 0.600 170,000 101,100 0.5947 0.459 0.451 0.467 0.451 0.467 218,619 0.4624 3.51%
2016-09-19 0 0.570 0.570 0.580 - - 0 0 - 0.443 0.443 0.451 - - 0 - 0.00%
2016-09-15 0 0.570 0.560 0.570 0.530 0.610 6,958,779 3,939,515 0.5661 0.443 0.435 0.443 0.412 0.474 8,948,964 0.4402 -5.00%
2016-09-14 0 0.600 0.600 0.630 - - 0 0 - 0.467 0.467 0.490 - - 0 - 0.00%
2016-09-13 0 0.600 0.600 0.640 0.590 0.630 455,000 279,850 0.6151 0.467 0.467 0.498 0.459 0.490 585,128 0.4783 0.00%
2016-09-12 0 0.600 0.580 0.640 0.600 0.600 5,000 3,000 0.6000 0.467 0.451 0.498 0.467 0.467 6,430 0.4666 -1.64%
2016-09-09 0 0.610 0.610 0.620 0.580 0.640 625,000 388,150 0.6210 0.474 0.474 0.482 0.451 0.498 803,748 0.4829 1.67%
2016-09-08 0 0.600 0.580 0.600 - - 0 0 - 0.467 0.451 0.467 - - 0 - 0.00%
2016-09-07 0 0.600 0.600 0.630 0.590 0.590 70,000 41,300 0.5900 0.467 0.467 0.490 0.459 0.459 90,020 0.4588 3.45%
2016-09-06 0 0.580 0.580 0.630 0.580 0.580 5,000 2,900 0.5800 0.451 0.451 0.490 0.451 0.451 6,430 0.4510 -3.33%
2016-09-05 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 0.467 0.451 0.474 0.467 0.467 128,600 0.4666 -3.23%
2016-09-02 0 0.620 0.590 0.620 0.620 0.620 10,000 6,200 0.6200 0.482 0.459 0.482 0.482 0.482 12,860 0.4821 5.08%
2016-09-01 0 0.590 0.580 0.620 0.590 0.590 20,000 11,800 0.5900 0.459 0.451 0.482 0.459 0.459 25,720 0.4588 1.72%
2016-08-31 0 0.580 0.570 0.630 0.580 0.580 70,000 40,600 0.5800 0.451 0.443 0.490 0.451 0.451 90,020 0.4510 -3.33%
2016-08-30 0 0.600 0.580 0.600 - - 0 0 - 0.467 0.451 0.467 - - 0 - 0.00%
2016-08-29 0 0.600 0.600 0.620 0.600 0.620 255,000 154,750 0.6069 0.467 0.467 0.482 0.467 0.482 327,929 0.4719 0.00%
2016-08-26 0 0.600 0.600 0.620 0.600 0.640 395,000 247,400 0.6263 0.467 0.467 0.482 0.467 0.498 507,969 0.4870 0.00%
2016-08-25 0 0.600 0.590 0.600 0.580 0.620 160,000 95,150 0.5947 0.467 0.459 0.467 0.451 0.482 205,759 0.4624 0.00%
2016-08-24 0 0.600 0.580 0.600 - - 0 0 - 0.467 0.451 0.467 - - 0 - 0.00%
2016-08-23 0 0.600 0.600 0.610 0.600 0.600 130,000 78,000 0.6000 0.467 0.467 0.474 0.467 0.467 167,180 0.4666 0.00%
2016-08-22 0 0.600 0.600 0.610 0.570 0.610 380,000 227,450 0.5986 0.467 0.467 0.474 0.443 0.474 488,679 0.4654 0.00%
2016-08-19 0 0.600 0.560 0.600 - - 0 0 - 0.467 0.435 0.467 - - 0 - 0.00%
2016-08-18 0 0.600 0.570 0.600 0.580 0.600 220,000 129,400 0.5882 0.467 0.443 0.467 0.451 0.467 282,919 0.4574 3.45%
2016-08-17 0 0.580 0.570 0.590 0.550 0.580 2,980,000 1,719,950 0.5772 0.451 0.443 0.459 0.428 0.451 3,832,269 0.4488 7.41%
2016-08-16 0 0.540 0.540 0.550 0.520 0.540 520,000 278,150 0.5349 0.420 0.420 0.428 0.404 0.420 668,718 0.4159 3.85%
2016-08-15 0 0.520 0.520 0.540 0.500 0.530 1,170,000 605,950 0.5179 0.404 0.404 0.420 0.389 0.412 1,504,616 0.4027 6.12%
2016-08-12 0 0.490 0.490 0.500 - - 15,000 7,350 0.4900 0.381 0.381 0.389 - - 19,290 0.3810 0.00%
2016-08-11 0 0.490 0.490 0.500 0.490 0.510 110,000 54,575 0.4961 0.381 0.381 0.389 0.381 0.397 141,460 0.3858 -3.92%
2016-08-10 0 0.510 0.495 0.510 - - 50,000 25,500 0.5100 0.397 0.385 0.397 - - 64,300 0.3966 0.00%
2016-08-09 0 0.510 0.490 0.510 0.510 0.510 50,000 25,500 0.5100 0.397 0.381 0.397 0.397 0.397 64,300 0.3966 0.00%
2016-08-08 0 0.510 0.490 0.510 0.495 0.510 80,000 39,675 0.4959 0.397 0.381 0.397 0.385 0.397 102,880 0.3856 4.08%
2016-08-05 0 0.490 0.490 0.500 0.490 0.500 90,000 44,550 0.4950 0.381 0.381 0.389 0.381 0.389 115,740 0.3849 0.00%
2016-08-04 0 0.490 0.485 0.495 0.485 0.530 875,000 435,925 0.4982 0.381 0.377 0.385 0.377 0.412 1,125,247 0.3874 0.00%
2016-08-03 0 0.490 0.480 0.490 0.480 0.490 197,600 95,921 0.4854 0.381 0.373 0.381 0.373 0.381 254,113 0.3775 3.16%
2016-08-01 0 0.475 0.470 0.475 0.445 0.475 9,275,000 4,269,075 0.4603 0.369 0.365 0.369 0.346 0.369 11,927,616 0.3579 4.40%
2016-07-29 0 0.455 0.450 0.455 0.450 0.495 7,320,000 3,437,100 0.4695 0.354 0.350 0.354 0.350 0.385 9,413,493 0.3651 -7.14%
2016-07-28 0 0.490 0.490 0.500 0.365 0.550 13,355,000 5,908,900 0.4424 0.381 0.381 0.389 0.284 0.428 17,174,481 0.3441 -14.04%
2016-07-27 0 0.570 0.550 0.580 0.570 0.570 70,000 39,900 0.5700 0.443 0.428 0.451 0.443 0.443 90,020 0.4432 0.00%
2016-07-26 0 0.570 0.540 0.570 0.550 0.570 135,000 74,850 0.5544 0.443 0.420 0.443 0.428 0.443 173,610 0.4311 0.00%
2016-07-25 0 0.570 0.550 0.570 0.570 0.570 30,000 17,100 0.5700 0.443 0.428 0.443 0.443 0.443 38,580 0.4432 5.56%
2016-07-22 0 0.540 0.540 0.570 0.540 0.550 65,000 35,650 0.5485 0.420 0.420 0.443 0.420 0.428 83,590 0.4265 -3.57%
2016-07-21 0 0.560 0.560 0.570 0.560 0.560 60,000 33,600 0.5600 0.435 0.435 0.443 0.435 0.435 77,160 0.4355 1.82%
2016-07-20 0 0.550 0.550 0.560 0.530 0.560 2,110,000 1,138,600 0.5396 0.428 0.428 0.435 0.412 0.435 2,713,452 0.4196 3.77%
2016-07-19 0 0.530 0.520 0.530 0.520 0.530 120,000 63,450 0.5288 0.412 0.404 0.412 0.404 0.412 154,320 0.4112 0.00%
2016-07-18 0 0.530 0.520 0.530 0.510 0.530 245,000 129,400 0.5282 0.412 0.404 0.412 0.397 0.412 315,069 0.4107 0.00%
2016-07-15 0 0.530 0.520 0.530 0.510 0.530 300,000 155,000 0.5167 0.412 0.404 0.412 0.397 0.412 385,799 0.4018 0.00%
2016-07-14 0 0.530 0.520 0.530 0.520 0.530 170,000 88,500 0.5206 0.412 0.404 0.412 0.404 0.412 218,619 0.4048 0.00%
2016-07-13 0 0.530 0.520 0.530 0.520 0.530 450,000 236,500 0.5256 0.412 0.404 0.412 0.404 0.412 578,698 0.4087 0.00%
2016-07-12 0 0.530 0.520 0.530 0.520 0.530 170,000 89,800 0.5282 0.412 0.404 0.412 0.404 0.412 218,619 0.4108 0.00%
2016-07-11 0 0.530 0.520 0.530 0.510 0.530 355,000 186,650 0.5258 0.412 0.404 0.412 0.397 0.412 456,529 0.4088 0.00%
2016-07-08 0 0.530 0.520 0.530 0.520 0.530 240,000 125,800 0.5242 0.412 0.404 0.412 0.404 0.412 308,639 0.4076 -1.85%
2016-07-07 0 0.540 0.530 0.540 0.520 0.540 115,000 61,900 0.5383 0.420 0.412 0.420 0.404 0.420 147,890 0.4186 0.93%
2016-07-06 0 0.540 0.530 0.540 0.530 0.540 305,000 164,200 0.5384 0.416 0.408 0.416 0.408 0.416 395,895 0.4148 3.85%
2016-07-05 0 0.520 0.520 0.540 0.520 0.540 340,000 181,400 0.5335 0.401 0.401 0.416 0.401 0.416 441,325 0.4110 -1.89%
2016-07-04 0 0.530 0.510 0.520 0.510 0.530 605,000 318,750 0.5269 0.408 0.393 0.401 0.393 0.408 785,299 0.4059 3.92%
2016-06-30 0 0.510 0.510 0.530 0.510 0.510 5,000 2,550 0.5100 0.393 0.393 0.408 0.393 0.393 6,490 0.3929 0.00%
2016-06-29 0 0.510 0.510 0.520 0.510 0.530 110,000 57,200 0.5200 0.393 0.393 0.401 0.393 0.408 142,782 0.4006 -1.92%
2016-06-28 0 0.520 0.510 0.520 0.520 0.520 5,000 2,600 0.5200 0.401 0.393 0.401 0.401 0.401 6,490 0.4006 -1.89%
2016-06-27 0 0.530 0.520 0.530 0.510 0.530 145,000 75,200 0.5186 0.408 0.401 0.408 0.393 0.408 188,212 0.3995 6.00%
2016-06-24 0 0.500 0.500 0.520 0.500 0.520 165,000 84,400 0.5115 0.385 0.385 0.401 0.385 0.401 214,172 0.3941 -5.66%
2016-06-23 0 0.530 0.530 0.540 0.520 0.540 190,000 101,050 0.5318 0.408 0.408 0.416 0.401 0.416 246,623 0.4097 1.92%
2016-06-22 0 0.520 0.520 0.530 0.510 0.520 40,000 20,750 0.5188 0.401 0.401 0.408 0.393 0.401 51,921 0.3996 -1.89%
2016-06-21 0 0.530 0.520 0.530 0.510 0.530 572,500 297,650 0.5199 0.408 0.401 0.408 0.393 0.408 743,114 0.4005 1.92%
2016-06-20 0 0.520 0.510 0.520 0.510 0.520 315,000 163,600 0.5194 0.401 0.393 0.401 0.393 0.401 408,875 0.4001 0.00%
2016-06-17 0 0.520 0.510 0.520 0.520 0.540 590,000 309,800 0.5251 0.401 0.393 0.401 0.401 0.416 765,829 0.4045 -3.70%
2016-06-16 0 0.540 0.520 0.540 0.510 0.540 40,000 20,850 0.5213 0.416 0.401 0.416 0.393 0.416 51,921 0.4016 3.85%
2016-06-15 0 0.520 0.520 0.530 0.510 0.520 35,000 18,150 0.5186 0.401 0.401 0.408 0.393 0.401 45,431 0.3995 -1.89%
2016-06-14 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 0.408 0.401 0.416 0.408 0.408 129,801 0.4083 0.00%
2016-06-13 0 0.530 0.520 0.540 0.520 0.530 230,000 121,100 0.5265 0.408 0.401 0.416 0.401 0.408 298,543 0.4056 -1.85%
2016-06-10 0 0.540 0.540 0.550 0.530 0.550 410,000 218,350 0.5326 0.416 0.416 0.424 0.408 0.424 532,186 0.4103 -3.57%
2016-06-08 0 0.560 0.550 0.560 0.530 0.560 730,000 398,850 0.5464 0.431 0.424 0.431 0.408 0.431 947,551 0.4209 3.70%
2016-06-07 0 0.540 0.520 0.540 0.520 0.540 575,000 299,650 0.5211 0.416 0.401 0.416 0.401 0.416 746,359 0.4015 3.85%
2016-06-06 0 0.520 0.520 0.530 0.510 0.530 1,017,653 530,013 0.5208 0.401 0.401 0.408 0.393 0.408 1,320,929 0.4012 1.96%
2016-06-03 0 0.510 0.510 0.520 0.510 0.540 1,580,000 825,750 0.5226 0.393 0.393 0.401 0.393 0.416 2,050,864 0.4026 0.00%
2016-06-02 0 0.510 0.510 0.530 0.510 0.540 1,240,000 653,350 0.5269 0.393 0.393 0.408 0.393 0.416 1,609,539 0.4059 -3.77%
2016-06-01 0 0.530 0.530 0.540 0.520 0.550 1,438,779 772,668 0.5370 0.408 0.408 0.416 0.401 0.424 1,867,557 0.4137 -1.85%
2016-05-31 0 0.540 0.540 0.550 0.540 0.580 12,207,169 6,760,275 0.5538 0.416 0.416 0.424 0.416 0.447 15,845,088 0.4266 -8.47%
2016-05-30 0 0.590 0.570 0.590 0.570 0.590 115,000 67,200 0.5843 0.455 0.439 0.455 0.439 0.455 149,272 0.4502 1.72%
2016-05-27 0 0.580 0.570 0.580 0.570 0.580 160,000 92,250 0.5766 0.447 0.439 0.447 0.439 0.447 207,682 0.4442 0.00%
2016-05-26 0 0.580 0.570 0.580 0.570 0.590 330,000 189,850 0.5753 0.447 0.439 0.447 0.439 0.455 428,345 0.4432 0.00%
2016-05-25 0 0.580 0.570 0.580 0.570 0.580 1,485,000 850,950 0.5730 0.447 0.439 0.447 0.439 0.447 1,927,552 0.4415 1.75%
2016-05-24 0 0.570 0.560 0.570 0.550 0.600 745,000 426,050 0.5719 0.439 0.431 0.439 0.424 0.462 967,021 0.4406 -5.00%
2016-05-23 0 0.600 0.580 0.600 0.570 0.600 875,000 514,250 0.5877 0.462 0.447 0.462 0.439 0.462 1,135,763 0.4528 0.00%
2016-05-20 0 0.600 0.580 0.600 0.590 0.610 150,000 89,450 0.5963 0.462 0.447 0.462 0.455 0.470 194,702 0.4594 -1.64%
2016-05-19 0 0.610 0.600 0.610 0.610 0.630 178,210 110,079 0.6177 0.470 0.462 0.470 0.470 0.485 231,319 0.4759 0.00%
2016-05-18 0 0.610 0.610 0.620 0.600 0.630 2,975,000 1,827,750 0.6144 0.470 0.470 0.478 0.462 0.485 3,861,595 0.4733 0.00%
2016-05-17 0 0.610 0.600 0.610 0.590 0.610 1,309,000 785,440 0.6000 0.470 0.462 0.470 0.455 0.470 1,699,102 0.4623 3.39%
2016-05-16 0 0.590 0.590 0.600 0.590 0.640 380,000 232,300 0.6113 0.455 0.455 0.462 0.455 0.493 493,246 0.4710 -3.28%
2016-05-13 0 0.610 0.610 0.620 0.610 0.660 475,000 295,450 0.6220 0.470 0.470 0.478 0.470 0.508 616,557 0.4792 -7.58%
2016-05-12 0 0.660 0.640 0.670 0.660 0.660 105,000 69,300 0.6600 0.508 0.493 0.516 0.508 0.508 136,292 0.5085 1.54%
2016-05-11 0 0.650 0.640 0.650 0.650 0.660 1,075,000 700,200 0.6513 0.501 0.493 0.501 0.501 0.508 1,395,366 0.5018 -1.52%
2016-05-10 0 0.660 0.660 0.680 0.660 0.680 110,000 74,600 0.6782 0.508 0.508 0.524 0.508 0.524 142,782 0.5225 -1.49%
2016-05-09 0 0.670 0.660 0.670 0.660 0.670 210,000 140,600 0.6695 0.516 0.508 0.516 0.508 0.516 272,583 0.5158 0.00%
2016-05-06 0 0.670 0.660 0.670 0.660 0.680 250,000 168,550 0.6742 0.516 0.508 0.516 0.508 0.524 324,504 0.5194 1.52%
2016-05-05 0 0.660 0.650 0.680 0.660 0.680 320,000 214,000 0.6688 0.508 0.501 0.524 0.508 0.524 415,365 0.5152 -1.49%
2016-05-04 0 0.670 0.650 0.670 0.660 0.690 315,000 212,400 0.6743 0.516 0.501 0.516 0.508 0.532 408,875 0.5195 0.00%
2016-05-03 0 0.670 0.670 0.690 0.670 0.670 46,408 31,008 0.6682 0.516 0.516 0.532 0.516 0.516 60,238 0.5148 0.00%
2016-04-29 0 0.670 0.670 0.690 0.670 0.680 125,000 84,750 0.6780 0.516 0.516 0.532 0.516 0.524 162,252 0.5223 -1.47%
2016-04-28 0 0.680 0.670 0.680 0.670 0.680 70,000 47,550 0.6793 0.524 0.516 0.524 0.516 0.524 90,861 0.5233 0.00%
2016-04-27 0 0.680 0.670 0.680 - - 0 0 - 0.524 0.516 0.524 - - 0 - 0.00%
2016-04-26 0 0.680 0.660 0.690 0.660 0.690 160,000 109,350 0.6834 0.524 0.508 0.532 0.508 0.532 207,682 0.5265 0.00%
2016-04-25 0 0.680 0.670 0.690 0.670 0.690 175,000 118,800 0.6789 0.524 0.516 0.532 0.516 0.532 227,153 0.5230 0.00%
2016-04-22 0 0.680 0.670 0.690 0.670 0.690 35,000 23,750 0.6786 0.524 0.516 0.532 0.516 0.532 45,431 0.5228 -1.45%
2016-04-21 0 0.690 0.670 0.690 0.660 0.690 320,000 218,850 0.6839 0.532 0.516 0.532 0.508 0.532 415,365 0.5269 2.99%
2016-04-20 0 0.670 0.660 0.680 0.670 0.680 310,000 209,850 0.6769 0.516 0.508 0.524 0.516 0.524 402,385 0.5215 0.00%
2016-04-19 0 0.670 0.660 0.670 0.660 0.670 55,000 36,550 0.6645 0.516 0.508 0.516 0.508 0.516 71,391 0.5120 1.52%
2016-04-18 0 0.660 0.650 0.660 0.660 0.670 220,000 145,200 0.6600 0.508 0.501 0.508 0.508 0.516 285,563 0.5085 -1.49%
2016-04-15 0 0.670 0.670 0.690 0.660 0.690 1,246,500 849,360 0.6814 0.516 0.516 0.532 0.508 0.532 1,617,976 0.5250 -2.90%
2016-04-14 0 0.690 0.660 0.690 0.680 0.690 110,000 75,400 0.6855 0.532 0.508 0.532 0.524 0.532 142,782 0.5281 4.55%
2016-04-13 0 0.660 0.660 0.690 0.660 0.690 280,000 187,900 0.6711 0.508 0.508 0.532 0.508 0.532 363,444 0.5170 -2.94%
2016-04-12 0 0.680 0.650 0.680 0.650 0.680 190,000 126,850 0.6676 0.524 0.501 0.524 0.501 0.524 246,623 0.5143 0.00%
2016-04-11 0 0.680 0.670 0.680 0.670 0.690 180,000 122,650 0.6814 0.524 0.516 0.524 0.516 0.532 233,643 0.5249 0.00%
2016-04-08 0 0.680 0.650 0.680 0.680 0.690 86,300 58,906 0.6826 0.524 0.501 0.524 0.524 0.532 112,019 0.5259 0.00%
2016-04-07 0 0.680 0.650 0.680 0.660 0.680 125,000 82,900 0.6632 0.524 0.501 0.524 0.508 0.524 162,252 0.5109 3.03%
2016-04-06 0 0.660 0.640 0.660 0.660 0.660 25,000 16,500 0.6600 0.508 0.493 0.508 0.508 0.508 32,450 0.5085 0.00%
2016-04-05 0 0.660 0.640 0.660 0.640 0.670 170,000 111,950 0.6585 0.508 0.493 0.508 0.493 0.516 220,663 0.5073 4.76%
2016-04-01 0 0.630 0.620 0.680 0.620 0.680 700,000 449,300 0.6419 0.485 0.478 0.524 0.478 0.524 908,610 0.4945 -3.08%
2016-03-31 0 0.650 0.640 0.650 0.650 0.690 125,000 84,800 0.6784 0.501 0.493 0.501 0.501 0.532 162,252 0.5226 -4.41%
2016-03-30 0 0.680 0.670 0.680 0.650 0.680 120,000 78,900 0.6575 0.524 0.516 0.524 0.501 0.524 155,762 0.5065 0.00%
2016-03-29 0 0.680 0.660 0.680 0.650 0.680 75,000 50,100 0.6680 0.524 0.508 0.524 0.501 0.524 97,351 0.5146 3.03%
2016-03-24 0 0.660 0.650 0.660 0.660 0.670 15,000 10,000 0.6667 0.508 0.501 0.508 0.508 0.516 19,470 0.5136 -1.49%
2016-03-23 0 0.670 0.660 0.670 0.670 0.670 150,000 100,500 0.6700 0.516 0.508 0.516 0.516 0.516 194,702 0.5162 -1.47%
2016-03-22 0 0.680 0.650 0.680 0.660 0.680 655,000 434,000 0.6626 0.524 0.501 0.524 0.508 0.524 850,200 0.5105 3.03%
2016-03-21 0 0.660 0.650 0.660 0.640 0.660 55,000 35,600 0.6473 0.508 0.501 0.508 0.493 0.508 71,391 0.4987 0.00%
2016-03-18 0 0.660 0.650 0.660 0.630 0.660 260,000 169,550 0.6521 0.508 0.501 0.508 0.485 0.508 337,484 0.5024 1.54%
2016-03-17 0 0.650 0.630 0.650 0.630 0.650 180,000 116,350 0.6464 0.501 0.485 0.501 0.485 0.501 233,643 0.4980 0.00%
2016-03-16 0 0.650 0.630 0.650 0.620 0.650 470,000 297,700 0.6334 0.501 0.485 0.501 0.478 0.501 610,067 0.4880 3.17%
2016-03-15 0 0.630 0.630 0.650 0.630 0.650 214,000 136,390 0.6373 0.485 0.485 0.501 0.485 0.501 277,775 0.4910 -4.55%
2016-03-14 0 0.660 0.650 0.660 0.630 0.690 794,000 520,730 0.6558 0.508 0.501 0.508 0.485 0.532 1,030,624 0.5053 -1.49%
2016-03-11 0 0.670 0.640 0.680 0.670 0.690 110,000 74,300 0.6755 0.516 0.493 0.524 0.516 0.532 142,782 0.5204 0.00%
2016-03-10 0 0.670 0.640 0.670 0.630 0.670 130,000 84,850 0.6527 0.516 0.493 0.516 0.485 0.516 168,742 0.5028 1.52%
2016-03-09 0 0.660 0.640 0.660 0.640 0.660 25,000 16,250 0.6500 0.508 0.493 0.508 0.493 0.508 32,450 0.5008 0.00%
2016-03-08 0 0.660 0.640 0.660 0.650 0.660 640,000 416,050 0.6501 0.508 0.493 0.508 0.501 0.508 830,730 0.5008 1.54%
2016-03-07 0 0.650 0.630 0.650 0.650 0.650 105,000 68,250 0.6500 0.501 0.485 0.501 0.501 0.501 136,292 0.5008 3.17%
2016-03-04 0 0.630 0.650 0.660 0.630 0.650 295,000 188,850 0.6402 0.485 0.501 0.508 0.485 0.501 382,914 0.4932 -5.97%
2016-03-03 0 0.670 0.640 0.670 0.630 0.670 240,000 154,700 0.6446 0.516 0.493 0.516 0.485 0.516 311,524 0.4966 4.69%
2016-03-02 0 0.640 0.640 0.660 0.610 0.700 515,000 343,750 0.6675 0.493 0.493 0.508 0.470 0.539 668,478 0.5142 1.59%
2016-03-01 0 0.630 0.610 0.630 0.620 0.630 465,000 289,300 0.6222 0.485 0.470 0.485 0.478 0.485 603,577 0.4793 -1.56%
2016-02-29 0 0.640 0.620 0.640 0.620 0.640 505,000 321,350 0.6363 0.493 0.478 0.493 0.478 0.493 655,498 0.4902 1.59%
2016-02-26 0 0.630 0.610 0.640 0.630 0.640 105,000 66,300 0.6314 0.485 0.470 0.493 0.485 0.493 136,292 0.4865 0.00%
2016-02-25 0 0.630 0.610 0.630 0.610 0.650 665,000 415,700 0.6251 0.485 0.470 0.485 0.470 0.501 863,180 0.4816 -1.56%
2016-02-24 0 0.640 0.630 0.640 0.630 0.660 600,000 384,200 0.6403 0.493 0.485 0.493 0.485 0.508 778,809 0.4933 0.00%
2016-02-23 0 0.640 0.630 0.640 0.620 0.650 655,000 410,850 0.6273 0.493 0.485 0.493 0.478 0.501 850,200 0.4832 -1.54%
2016-02-22 0 0.650 0.630 0.680 0.650 0.680 185,000 124,750 0.6743 0.501 0.485 0.524 0.501 0.524 240,133 0.5195 -1.52%
2016-02-19 0 0.660 0.640 0.660 0.630 0.660 220,000 144,950 0.6589 0.508 0.493 0.508 0.485 0.508 285,563 0.5076 1.54%
2016-02-18 0 0.650 0.640 0.650 0.620 0.660 3,800,000 2,371,700 0.6241 0.501 0.493 0.501 0.478 0.508 4,932,457 0.4808 1.56%
2016-02-17 0 0.640 0.620 0.640 0.630 0.690 2,465,000 1,602,250 0.6500 0.493 0.478 0.493 0.485 0.532 3,199,607 0.5008 -5.88%
2016-02-16 0 0.680 0.650 0.700 0.680 0.700 275,000 187,950 0.6835 0.524 0.501 0.539 0.524 0.539 356,954 0.5265 6.25%
2016-02-15 0 0.640 0.610 0.650 0.610 0.650 140,000 88,350 0.6311 0.493 0.470 0.501 0.470 0.501 181,722 0.4862 0.00%
2016-02-12 0 0.640 0.610 0.650 - - 0 0 - 0.493 0.470 0.501 - - 0 - 0.00%
2016-02-11 0 0.640 0.610 0.640 0.590 0.640 65,000 39,400 0.6062 0.493 0.470 0.493 0.455 0.493 84,371 0.4670 -1.54%
2016-02-05 0 0.650 0.640 0.650 0.630 0.650 215,000 139,650 0.6495 0.501 0.493 0.501 0.485 0.501 279,073 0.5004 0.00%
2016-02-04 0 0.650 0.650 0.670 0.630 0.680 235,000 158,700 0.6753 0.501 0.501 0.516 0.485 0.524 305,034 0.5203 -4.41%
2016-02-03 0 0.680 0.620 0.680 0.680 0.680 245,000 166,600 0.6800 0.524 0.478 0.524 0.524 0.524 318,014 0.5239 0.00%
2016-02-02 0 0.680 0.640 0.680 0.670 0.680 300,000 203,500 0.6783 0.524 0.493 0.524 0.516 0.524 389,404 0.5226 7.94%
2016-02-01 0 0.630 0.610 0.640 0.630 0.650 205,000 132,650 0.6471 0.485 0.470 0.493 0.485 0.501 266,093 0.4985 -7.35%
2016-01-29 0 0.680 0.650 0.680 0.640 0.680 1,605,000 1,066,850 0.6647 0.524 0.501 0.524 0.493 0.524 2,083,314 0.5121 4.62%
2016-01-28 0 0.650 0.620 0.650 0.650 0.660 100,000 65,800 0.6580 0.501 0.478 0.501 0.501 0.508 129,801 0.5069 3.17%
2016-01-27 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 0.485 0.485 0.501 0.485 0.485 12,980 0.4854 0.00%
2016-01-26 0 0.630 0.630 0.650 0.620 0.650 220,000 142,400 0.6473 0.485 0.485 0.501 0.478 0.501 285,563 0.4987 -1.56%
2016-01-25 0 0.640 0.630 0.640 0.630 0.650 240,000 154,500 0.6438 0.493 0.485 0.493 0.485 0.501 311,524 0.4959 0.00%
2016-01-22 0 0.640 0.620 0.640 0.620 0.640 135,000 83,800 0.6207 0.493 0.478 0.493 0.478 0.493 175,232 0.4782 1.59%
2016-01-21 0 0.630 0.630 0.640 0.620 0.650 295,000 185,850 0.6300 0.485 0.485 0.493 0.478 0.501 382,914 0.4854 -3.08%
2016-01-20 0 0.650 0.630 0.650 0.630 0.650 225,000 142,950 0.6353 0.501 0.485 0.501 0.485 0.501 292,053 0.4895 -2.99%
2016-01-19 0 0.670 0.640 0.670 0.650 0.670 935,000 615,500 0.6583 0.516 0.493 0.516 0.501 0.516 1,213,644 0.5072 1.52%
2016-01-18 0 0.660 0.630 0.680 0.600 0.660 510,000 316,050 0.6197 0.508 0.485 0.524 0.462 0.508 661,988 0.4774 -1.49%
2016-01-15 0 0.670 0.660 0.670 0.670 0.670 105,000 70,350 0.6700 0.516 0.508 0.516 0.516 0.516 136,292 0.5162 0.00%
2016-01-14 0 0.670 0.650 0.670 0.660 0.680 340,000 227,150 0.6681 0.516 0.501 0.516 0.508 0.524 441,325 0.5147 0.00%
2016-01-13 0 0.670 0.650 0.670 0.600 0.680 2,300,000 1,496,650 0.6507 0.516 0.501 0.516 0.462 0.524 2,985,434 0.5013 -4.29%
2016-01-12 0 0.700 0.670 0.700 0.670 0.700 1,675,000 1,145,100 0.6836 0.539 0.516 0.539 0.516 0.539 2,174,175 0.5267 9.38%
2016-01-11 0 0.640 0.640 0.670 0.640 0.690 290,000 196,300 0.6769 0.493 0.493 0.516 0.493 0.532 376,424 0.5215 -5.88%
2016-01-08 0 0.680 0.670 0.680 0.650 0.700 375,000 254,900 0.6797 0.524 0.516 0.524 0.501 0.539 486,756 0.5237 6.25%
2016-01-07 0 0.640 0.640 0.660 0.640 0.700 560,000 379,200 0.6771 0.493 0.493 0.508 0.493 0.539 726,888 0.5217 -8.57%
2016-01-06 0 0.700 0.670 0.700 0.690 0.700 225,000 156,900 0.6973 0.539 0.516 0.539 0.532 0.539 292,053 0.5372 6.06%
2016-01-05 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.508 0.508 0.524 0.508 0.508 25,960 0.5085 -1.49%
2016-01-04 0 0.670 0.670 0.680 0.670 0.700 140,000 97,600 0.6971 0.516 0.516 0.524 0.516 0.539 181,722 0.5371 -5.63%
2015-12-31 0 0.710 0.700 0.740 0.710 0.710 65,000 46,150 0.7100 0.547 0.539 0.570 0.547 0.547 84,371 0.5470 0.00%
2015-12-30 0 0.710 0.690 0.700 0.710 0.710 5,000 3,550 0.7100 0.547 0.532 0.539 0.547 0.547 6,490 0.5470 1.43%
2015-12-29 0 0.700 0.700 0.710 0.700 0.700 60,000 42,000 0.7000 0.539 0.539 0.547 0.539 0.539 77,881 0.5393 0.00%
2015-12-28 0 0.700 0.690 0.700 0.690 0.700 405,000 282,500 0.6975 0.539 0.532 0.539 0.532 0.539 525,696 0.5374 0.00%
2015-12-24 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.539 0.524 0.539 0.539 0.539 51,921 0.5393 1.45%
2015-12-23 0 0.690 0.690 0.700 0.690 0.740 2,765,000 1,961,900 0.7095 0.532 0.532 0.539 0.532 0.570 3,589,011 0.5466 -8.00%
2015-12-22 0 0.750 0.740 0.750 0.740 0.760 3,770,000 2,831,950 0.7512 0.578 0.570 0.578 0.570 0.586 4,893,516 0.5787 -2.60%
2015-12-21 0 0.770 0.760 0.770 0.740 0.810 6,262,000 4,855,210 0.7753 0.593 0.586 0.593 0.570 0.624 8,128,170 0.5973 -7.23%
2015-12-18 0 0.830 0.830 0.850 0.760 0.850 10,140,000 8,055,050 0.7944 0.639 0.639 0.655 0.586 0.655 13,161,872 0.6120 7.79%
2015-12-17 0 0.770 0.760 0.780 0.760 0.820 5,590,000 4,468,200 0.7993 0.593 0.586 0.601 0.586 0.632 7,255,904 0.6158 -3.75%
2015-12-16 0 0.800 0.760 0.800 0.720 0.800 7,335,000 5,545,300 0.7560 0.616 0.586 0.616 0.555 0.616 9,520,940 0.5824 9.59%
2015-12-15 0 0.730 0.710 0.730 0.690 0.730 6,355,000 4,570,650 0.7192 0.562 0.547 0.562 0.532 0.562 8,248,885 0.5541 4.29%
2015-12-14 0 0.700 0.680 0.700 0.640 0.700 9,775,000 6,733,100 0.6888 0.539 0.524 0.539 0.493 0.539 12,688,096 0.5307 0.00%
2015-12-11 0 0.700 0.690 0.700 0.690 0.730 8,306,000 5,919,330 0.7127 0.539 0.532 0.539 0.532 0.562 10,781,312 0.5490 -4.11%
2015-12-10 0 0.730 0.710 0.730 0.680 0.740 11,055,000 7,790,300 0.7047 0.562 0.547 0.562 0.524 0.570 14,349,555 0.5429 4.29%
2015-12-09 0 0.700 0.700 0.710 0.630 0.720 13,355,000 9,168,900 0.6866 0.539 0.539 0.547 0.485 0.555 17,334,990 0.5289 -4.11%
2015-12-08 0 0.730 0.720 0.730 0.720 0.810 7,060,000 5,446,550 0.7715 0.562 0.555 0.562 0.555 0.624 9,163,986 0.5943 -10.98%
2015-12-07 0 0.820 0.810 0.830 0.790 0.860 6,815,000 5,739,200 0.8421 0.632 0.624 0.639 0.609 0.663 8,845,972 0.6488 -5.75%
2015-12-04 0 0.870 0.860 0.880 0.870 0.920 3,570,000 3,233,250 0.9057 0.670 0.663 0.678 0.670 0.709 4,633,913 0.6977 -6.45%
2015-12-03 0 0.930 0.910 0.930 0.910 0.930 5,505,000 5,053,100 0.9179 0.716 0.701 0.716 0.701 0.716 7,145,572 0.7072 0.00%
2015-12-02 0 0.930 0.920 0.930 0.910 0.930 5,415,000 5,021,900 0.9274 0.716 0.709 0.716 0.701 0.716 7,028,751 0.7145 0.00%
2015-12-01 0 0.930 0.920 0.930 0.910 0.940 4,465,000 4,148,816 0.9292 0.716 0.709 0.716 0.701 0.724 5,795,637 0.7159 1.09%
2015-11-30 0 0.920 0.910 0.920 0.910 0.940 3,625,000 3,362,450 0.9276 0.709 0.701 0.709 0.701 0.724 4,705,304 0.7146 -1.08%
2015-11-27 0 0.930 0.920 0.930 0.910 0.930 5,255,000 4,875,600 0.9278 0.716 0.709 0.716 0.701 0.716 6,821,069 0.7148 1.09%
2015-11-26 0 0.920 0.920 0.930 0.910 0.930 4,908,019 4,558,406 0.9288 0.709 0.709 0.716 0.701 0.716 6,370,682 0.7155 1.10%
2015-11-25 0 0.910 0.910 0.920 0.910 0.930 3,405,000 3,159,150 0.9278 0.701 0.701 0.709 0.701 0.716 4,419,741 0.7148 -2.15%
2015-11-24 0 0.930 0.920 0.930 0.900 0.930 3,155,000 2,903,550 0.9203 0.716 0.709 0.716 0.693 0.716 4,095,237 0.7090 0.00%
2015-11-23 0 0.930 0.920 0.930 0.910 0.930 3,275,000 3,031,550 0.9257 0.716 0.709 0.716 0.701 0.716 4,250,999 0.7131 0.00%
2015-11-20 0 0.930 0.920 0.940 0.900 0.940 2,145,000 1,976,800 0.9216 0.716 0.709 0.724 0.693 0.724 2,784,242 0.7100 0.00%
2015-11-19 0 0.930 0.920 0.930 0.910 0.970 1,015,000 935,200 0.9214 0.716 0.709 0.716 0.701 0.747 1,317,485 0.7098 -1.06%
2015-11-18 0 0.940 0.930 0.960 0.930 0.950 170,000 158,500 0.9324 0.724 0.716 0.740 0.716 0.732 220,663 0.7183 -2.08%
2015-11-17 0 0.960 0.950 0.980 0.940 0.970 530,000 500,450 0.9442 0.740 0.732 0.755 0.724 0.747 687,948 0.7275 2.13%
2015-11-16 0 0.940 0.940 0.960 0.940 0.960 120,000 114,300 0.9525 0.724 0.724 0.740 0.724 0.740 155,762 0.7338 -2.08%
2015-11-13 0 0.960 0.960 0.980 0.960 0.960 15,000 14,400 0.9600 0.740 0.740 0.755 0.740 0.740 19,470 0.7396 -1.03%
2015-11-12 0 0.970 0.970 0.990 0.970 0.970 5,000 4,850 0.9700 0.747 0.747 0.763 0.747 0.747 6,490 0.7473 1.04%
2015-11-11 0 0.960 0.950 0.980 0.950 0.980 175,000 168,500 0.9629 0.740 0.732 0.755 0.732 0.755 227,153 0.7418 -2.04%
2015-11-10 0 0.980 0.960 0.980 0.960 0.980 250,000 242,050 0.9682 0.755 0.740 0.755 0.740 0.755 324,504 0.7459 0.00%
2015-11-09 0 0.980 0.970 0.980 0.970 0.980 320,000 311,500 0.9734 0.755 0.747 0.755 0.747 0.755 415,365 0.7499 0.00%
2015-11-06 0 0.980 0.960 0.980 0.960 1.000 690,000 669,650 0.9705 0.755 0.740 0.755 0.740 0.770 895,630 0.7477 0.00%
2015-11-05 0 0.980 0.980 1.000 0.980 1.010 615,000 609,200 0.9906 0.755 0.755 0.770 0.755 0.778 798,279 0.7631 -3.92%
2015-11-04 0 1.020 1.010 1.030 0.990 1.030 4,130,000 4,179,350 1.0119 0.786 0.778 0.794 0.763 0.794 5,360,802 0.7796 3.03%
2015-11-03 0 0.990 0.970 1.000 0.970 1.000 515,000 504,500 0.9796 0.763 0.747 0.770 0.747 0.770 668,478 0.7547 0.00%
2015-11-02 0 0.990 0.970 0.990 0.970 0.990 310,000 303,800 0.9800 0.763 0.747 0.763 0.747 0.763 402,385 0.7550 2.06%
2015-10-30 0 0.970 0.970 0.980 0.970 0.980 255,000 247,950 0.9724 0.747 0.747 0.755 0.747 0.755 330,994 0.7491 -1.02%
2015-10-29 0 0.980 0.970 0.990 0.980 0.980 270,000 264,600 0.9800 0.755 0.747 0.763 0.755 0.755 350,464 0.7550 0.20%
2015-10-28 0 0.980 0.980 0.990 0.960 1.030 5,200,000 5,200,250 1.0000 0.753 0.753 0.761 0.738 0.792 6,763,481 0.7689 2.08%
2015-10-27 0 0.960 0.960 0.980 0.940 1.020 2,565,000 2,540,700 0.9905 0.738 0.738 0.753 0.723 0.784 3,336,217 0.7616 1.05%
2015-10-26 0 0.950 0.950 0.960 0.940 0.990 2,780,000 2,694,950 0.9694 0.730 0.730 0.738 0.723 0.761 3,615,861 0.7453 -3.06%
2015-10-23 0 0.980 0.960 0.980 0.960 0.990 320,000 309,800 0.9681 0.753 0.738 0.753 0.738 0.761 416,214 0.7443 -1.01%
2015-10-22 0 0.990 0.970 0.990 0.960 0.990 197,000 192,200 0.9756 0.761 0.746 0.761 0.738 0.761 256,232 0.7501 2.06%
2015-10-20 0 0.970 0.960 0.970 0.970 0.970 191,000 185,270 0.9700 0.746 0.738 0.746 0.746 0.746 248,428 0.7458 0.00%
2015-10-19 0 0.970 0.940 0.970 0.950 0.980 545,000 521,900 0.9576 0.746 0.723 0.746 0.730 0.753 708,865 0.7362 0.00%
2015-10-16 0 0.970 0.960 0.970 0.970 0.990 615,000 599,950 0.9755 0.746 0.738 0.746 0.746 0.761 799,912 0.7500 -2.02%
2015-10-15 0 0.990 0.980 0.990 0.980 0.990 155,000 152,450 0.9835 0.761 0.753 0.761 0.753 0.761 201,604 0.7562 1.02%
2015-10-14 0 0.980 0.960 0.990 0.970 0.980 225,000 218,800 0.9724 0.753 0.738 0.761 0.746 0.753 292,651 0.7476 -1.01%
2015-10-13 0 0.990 0.970 0.990 0.970 0.990 405,000 395,650 0.9769 0.761 0.746 0.761 0.746 0.761 526,771 0.7511 0.00%
2015-10-12 0 0.990 0.980 0.990 0.970 0.990 2,295,000 2,248,600 0.9798 0.761 0.753 0.761 0.746 0.761 2,985,036 0.7533 -1.00%
2015-10-09 0 1.000 0.990 1.000 0.990 1.000 140,000 138,850 0.9918 0.769 0.761 0.769 0.761 0.769 182,094 0.7625 0.00%
2015-10-08 0 1.000 0.990 1.000 0.980 1.000 540,000 532,450 0.9860 0.769 0.761 0.769 0.753 0.769 702,361 0.7581 2.04%
2015-10-07 0 0.980 0.970 0.980 0.950 0.990 460,000 447,150 0.9721 0.753 0.746 0.753 0.730 0.761 598,308 0.7474 0.00%
2015-10-06 0 0.980 0.980 0.990 0.980 1.000 475,000 469,150 0.9877 0.753 0.753 0.761 0.753 0.769 617,818 0.7594 -2.00%
2015-10-05 0 1.000 0.990 1.000 0.990 1.010 895,000 896,150 1.0013 0.769 0.761 0.769 0.761 0.777 1,164,099 0.7698 -0.99%
2015-10-02 0 1.010 1.010 1.020 1.010 1.030 1,420,000 1,443,750 1.0167 0.777 0.777 0.784 0.777 0.792 1,846,951 0.7817 -1.94%
2015-09-30 0 1.030 1.030 1.040 1.030 1.030 5,000 5,150 1.0300 0.792 0.792 0.800 0.792 0.792 6,503 0.7919 0.00%
2015-09-29 0 1.030 1.030 1.040 1.020 1.040 245,000 251,950 1.0284 0.792 0.792 0.800 0.784 0.800 318,664 0.7906 -0.96%
2015-09-25 0 1.040 1.020 1.040 1.020 1.040 340,000 349,300 1.0274 0.800 0.784 0.800 0.784 0.800 442,228 0.7899 -0.95%
2015-09-24 0 1.050 1.030 1.050 1.030 1.060 125,000 130,350 1.0428 0.807 0.792 0.807 0.792 0.815 162,584 0.8017 -0.94%
2015-09-23 0 1.060 1.050 1.060 1.040 1.060 381,316 399,891 1.0487 0.815 0.807 0.815 0.800 0.815 495,966 0.8063 0.00%
2015-09-22 0 1.060 1.050 1.060 1.020 1.060 3,685,000 3,806,450 1.0330 0.815 0.807 0.815 0.784 0.815 4,792,967 0.7942 0.95%
2015-09-21 0 1.050 1.030 1.050 1.030 1.060 245,000 256,600 1.0473 0.807 0.792 0.807 0.792 0.815 318,664 0.8052 -0.94%
2015-09-18 0 1.060 1.040 1.060 1.050 1.070 410,000 434,150 1.0589 0.815 0.800 0.815 0.807 0.823 533,274 0.8141 0.00%
2015-09-17 0 1.060 1.030 1.060 1.030 1.060 500,000 523,400 1.0468 0.815 0.792 0.815 0.792 0.815 650,335 0.8048 0.95%
2015-09-16 0 1.050 1.030 1.050 1.050 1.050 80,000 84,000 1.0500 0.807 0.792 0.807 0.807 0.807 104,054 0.8073 0.96%
2015-09-15 0 1.040 1.030 1.050 1.020 1.050 110,000 113,400 1.0309 0.800 0.792 0.807 0.784 0.807 143,074 0.7926 0.00%
2015-09-14 0 1.040 1.030 1.040 1.030 1.050 130,000 135,800 1.0446 0.800 0.792 0.800 0.792 0.807 169,087 0.8031 -0.95%
2015-09-11 0 1.050 1.040 1.050 1.030 1.060 185,000 193,550 1.0462 0.807 0.800 0.807 0.792 0.815 240,624 0.8044 0.00%
2015-09-10 0 1.050 1.030 1.050 1.030 1.050 230,000 239,000 1.0391 0.807 0.792 0.807 0.792 0.807 299,154 0.7989 0.00%
2015-09-09 0 1.050 1.040 1.050 1.030 1.060 270,000 282,300 1.0456 0.807 0.800 0.807 0.792 0.815 351,181 0.8039 1.94%
2015-09-08 0 1.030 1.020 1.040 1.020 1.040 115,000 118,600 1.0313 0.792 0.784 0.800 0.784 0.800 149,577 0.7929 -0.96%
2015-09-07 0 1.040 1.020 1.040 1.000 1.040 455,000 465,300 1.0226 0.800 0.784 0.800 0.769 0.800 591,805 0.7862 1.96%
2015-09-04 0 1.020 1.020 1.030 1.020 1.030 410,000 420,850 1.0265 0.784 0.784 0.792 0.784 0.792 533,274 0.7892 -3.77%
2015-09-02 0 1.060 1.030 1.060 1.020 1.070 695,000 723,550 1.0411 0.815 0.792 0.815 0.784 0.823 903,965 0.8004 -0.93%
2015-09-01 0 1.070 1.030 1.070 1.030 1.080 805,000 850,450 1.0565 0.823 0.792 0.823 0.792 0.830 1,047,039 0.8122 0.00%
2015-08-31 0 1.070 1.050 1.080 1.060 1.080 545,000 583,150 1.0700 0.823 0.807 0.830 0.815 0.830 708,865 0.8227 -0.93%
2015-08-28 0 1.080 1.060 1.080 1.050 1.080 2,650,000 2,793,650 1.0542 0.830 0.815 0.830 0.807 0.830 3,446,774 0.8105 0.93%
2015-08-27 0 1.070 1.050 1.070 1.030 1.080 2,555,000 2,719,900 1.0645 0.823 0.807 0.823 0.792 0.830 3,323,210 0.8185 0.94%
2015-08-26 0 1.060 1.030 1.080 1.030 1.080 250,000 263,900 1.0556 0.815 0.792 0.830 0.792 0.830 325,167 0.8116 -0.93%
2015-08-25 0 1.070 1.070 1.090 0.970 1.100 1,300,000 1,355,550 1.0427 0.823 0.823 0.838 0.746 0.846 1,690,870 0.8017 8.08%
2015-08-24 0 0.990 0.990 1.000 0.990 1.000 430,000 428,850 0.9973 0.761 0.761 0.769 0.761 0.769 559,288 0.7668 -2.94%
2015-08-21 0 1.020 1.020 1.080 0.930 1.080 1,355,000 1,376,100 1.0156 0.784 0.784 0.830 0.715 0.830 1,762,407 0.7808 0.99%
2015-08-20 0 1.010 1.010 1.040 1.010 1.060 590,000 607,350 1.0294 0.777 0.777 0.800 0.777 0.815 767,395 0.7914 -4.72%
2015-08-19 0 1.060 1.060 1.070 1.060 1.090 420,000 449,350 1.0699 0.815 0.815 0.823 0.815 0.838 546,281 0.8226 -3.64%
2015-08-18 0 1.100 1.070 1.100 1.100 1.100 35,000 38,500 1.1000 0.846 0.823 0.846 0.846 0.846 45,523 0.8457 0.00%
2015-08-17 0 1.100 1.080 1.100 1.080 1.100 270,000 295,950 1.0961 0.846 0.830 0.846 0.830 0.846 351,181 0.8427 1.85%
2015-08-14 0 1.080 1.070 1.090 1.080 1.090 60,000 64,950 1.0825 0.830 0.823 0.838 0.830 0.838 78,040 0.8323 0.00%
2015-08-13 0 1.080 1.050 1.090 1.060 1.080 520,000 551,400 1.0604 0.830 0.807 0.838 0.815 0.830 676,348 0.8153 0.93%
2015-08-12 0 1.070 1.060 1.080 1.060 1.090 2,200,000 2,376,150 1.0801 0.823 0.815 0.830 0.815 0.838 2,861,473 0.8304 -0.93%
2015-08-11 0 1.080 1.070 1.080 1.070 1.100 285,000 308,150 1.0812 0.830 0.823 0.830 0.823 0.846 370,691 0.8313 -0.92%
2015-08-10 0 1.090 1.090 1.110 1.070 1.100 230,000 251,850 1.0950 0.838 0.838 0.853 0.823 0.846 299,154 0.8419 -0.91%
2015-08-07 0 1.100 1.080 1.100 1.080 1.100 145,000 158,000 1.0897 0.846 0.830 0.846 0.830 0.846 188,597 0.8378 0.92%
2015-08-06 0 1.090 1.080 1.100 1.090 1.100 91,633 100,513 1.0969 0.838 0.830 0.846 0.838 0.846 119,184 0.8433 0.93%
2015-08-05 0 1.080 1.070 1.080 1.070 1.110 235,000 255,000 1.0851 0.830 0.823 0.830 0.823 0.853 305,657 0.8343 -0.92%
2015-08-04 0 1.090 1.080 1.100 1.080 1.110 450,000 493,900 1.0976 0.838 0.830 0.846 0.830 0.853 585,301 0.8438 -0.91%
2015-08-03 0 1.100 1.080 1.100 1.070 1.100 1,000,000 1,096,050 1.0961 0.846 0.830 0.846 0.823 0.846 1,300,669 0.8427 2.80%
2015-07-31 0 1.070 1.050 1.070 1.050 1.070 115,000 122,850 1.0683 0.823 0.807 0.823 0.807 0.823 149,577 0.8213 0.00%
2015-07-30 0 1.070 1.050 1.080 1.050 1.080 265,000 284,650 1.0742 0.823 0.807 0.830 0.807 0.830 344,677 0.8258 0.94%
2015-07-29 0 1.060 1.050 1.060 1.040 1.080 912,089 954,564 1.0466 0.815 0.807 0.815 0.800 0.830 1,186,326 0.8046 0.00%
2015-07-28 0 1.060 1.060 1.070 1.050 1.090 440,000 466,750 1.0608 0.815 0.815 0.823 0.807 0.838 572,295 0.8156 0.00%
2015-07-27 0 1.060 1.060 1.090 1.060 1.100 4,665,000 5,116,100 1.0967 0.815 0.815 0.838 0.815 0.846 6,067,623 0.8432 -3.64%
2015-07-24 0 1.100 1.100 1.110 1.100 1.120 365,000 403,650 1.1059 0.846 0.846 0.853 0.846 0.861 474,744 0.8502 -0.90%
2015-07-23 0 1.110 1.100 1.110 1.110 1.110 370,000 410,700 1.1100 0.853 0.846 0.853 0.853 0.853 481,248 0.8534 0.00%
2015-07-22 0 1.110 1.100 1.110 1.100 1.110 320,000 354,750 1.1086 0.853 0.846 0.853 0.846 0.853 416,214 0.8523 0.00%
2015-07-21 0 1.110 1.110 1.120 1.100 1.120 400,000 442,400 1.1060 0.853 0.853 0.861 0.846 0.861 520,268 0.8503 0.91%
2015-07-20 0 1.100 1.090 1.110 1.090 1.100 425,000 467,400 1.0998 0.846 0.838 0.853 0.838 0.846 552,784 0.8455 0.92%
2015-07-17 0 1.090 1.090 1.100 1.070 1.090 190,000 206,500 1.0868 0.838 0.838 0.846 0.823 0.838 247,127 0.8356 0.93%
2015-07-16 0 1.080 1.070 1.090 1.050 1.080 350,000 376,250 1.0750 0.830 0.823 0.838 0.807 0.830 455,234 0.8265 2.86%
2015-07-15 0 1.050 1.050 1.070 1.050 1.090 1,535,000 1,643,650 1.0708 0.807 0.807 0.823 0.807 0.838 1,996,528 0.8233 -1.87%
2015-07-14 0 1.070 1.070 1.080 1.050 1.080 1,235,000 1,332,450 1.0789 0.823 0.823 0.830 0.807 0.830 1,606,327 0.8295 0.94%
2015-07-13 0 1.060 1.050 1.080 1.030 1.070 1,080,000 1,139,350 1.0550 0.815 0.807 0.830 0.792 0.823 1,404,723 0.8111 1.92%
2015-07-10 0 1.040 1.030 1.040 0.970 1.050 570,000 581,500 1.0202 0.800 0.792 0.800 0.746 0.807 741,382 0.7843 5.05%
2015-07-09 0 0.990 0.990 1.020 0.930 1.020 1,605,000 1,598,000 0.9956 0.761 0.761 0.784 0.715 0.784 2,087,574 0.7655 5.32%
2015-07-08 0 0.940 0.940 0.960 0.890 1.000 7,880,000 7,486,600 0.9501 0.723 0.723 0.738 0.684 0.769 10,249,275 0.7305 -6.93%
2015-07-07 0 1.010 1.010 1.020 0.980 1.030 3,395,000 3,416,750 1.0064 0.777 0.777 0.784 0.753 0.792 4,415,773 0.7738 1.00%
2015-07-06 0 1.000 1.000 1.020 0.970 1.050 3,950,000 3,948,800 0.9997 0.769 0.769 0.784 0.746 0.807 5,137,644 0.7686 -3.85%
2015-07-03 0 1.040 1.030 1.040 1.030 1.040 495,000 512,750 1.0359 0.800 0.792 0.800 0.792 0.800 643,831 0.7964 0.00%
2015-07-02 0 1.040 1.040 1.050 1.040 1.060 735,000 771,900 1.0502 0.800 0.800 0.807 0.800 0.815 955,992 0.8074 -1.89%
2015-06-30 0 1.060 1.060 1.080 1.040 1.080 825,000 869,700 1.0542 0.815 0.815 0.830 0.800 0.830 1,073,052 0.8105 0.95%
2015-06-29 0 1.050 1.050 1.080 1.030 1.110 780,000 840,350 1.0774 0.807 0.807 0.830 0.792 0.853 1,014,522 0.8283 -3.67%
2015-06-26 0 1.090 1.080 1.100 1.080 1.110 735,000 804,950 1.0952 0.838 0.830 0.846 0.830 0.853 955,992 0.8420 -0.91%
2015-06-25 0 1.100 1.090 1.120 1.080 1.120 435,000 479,700 1.1028 0.846 0.838 0.861 0.830 0.861 565,791 0.8478 0.92%
2015-06-24 0 1.090 1.090 1.100 1.090 1.110 730,000 799,500 1.0952 0.838 0.838 0.846 0.838 0.853 949,489 0.8420 0.00%
2015-06-23 0 1.090 1.090 1.100 1.090 1.110 585,000 643,700 1.1003 0.838 0.838 0.846 0.838 0.853 760,892 0.8460 1.87%
2015-06-22 0 1.070 1.060 1.070 1.070 1.090 490,000 528,000 1.0776 0.823 0.815 0.823 0.823 0.838 637,328 0.8285 0.00%
2015-06-19 0 1.070 1.060 1.080 1.060 1.080 456,077 488,313 1.0707 0.823 0.815 0.830 0.815 0.830 593,205 0.8232 0.00%
2015-06-18 0 1.070 1.070 1.080 1.040 1.090 1,030,000 1,105,050 1.0729 0.823 0.823 0.830 0.800 0.838 1,339,689 0.8249 0.94%
2015-06-17 0 1.060 1.050 1.060 1.040 1.060 740,000 777,000 1.0500 0.815 0.807 0.815 0.800 0.815 962,495 0.8073 0.00%
2015-06-16 0 1.060 1.050 1.060 1.050 1.080 1,076,256 1,146,412 1.0652 0.815 0.807 0.815 0.807 0.830 1,399,853 0.8190 -1.85%
2015-06-15 0 1.080 1.070 1.080 1.050 1.080 443,700 475,324 1.0713 0.830 0.823 0.830 0.807 0.830 577,107 0.8236 0.00%
2015-06-12 0 1.080 1.060 1.080 1.050 1.080 1,505,000 1,605,600 1.0668 0.830 0.815 0.830 0.807 0.830 1,957,507 0.8202 0.93%
2015-06-11 0 1.070 1.050 1.070 1.050 1.070 1,160,000 1,236,250 1.0657 0.823 0.807 0.823 0.807 0.823 1,508,776 0.8194 0.00%
2015-06-10 0 1.070 1.070 1.080 1.060 1.080 890,000 951,600 1.0692 0.823 0.823 0.830 0.815 0.830 1,157,596 0.8220 0.00%
2015-06-09 0 1.070 1.070 1.090 1.020 1.120 1,305,000 1,424,050 1.0912 0.823 0.823 0.838 0.784 0.861 1,697,374 0.8390 -4.46%
2015-06-08 0 1.120 1.110 1.130 1.110 1.130 345,000 387,100 1.1220 0.861 0.853 0.869 0.853 0.869 448,731 0.8627 0.00%
2015-06-05 0 1.120 1.110 1.120 1.100 1.140 2,145,000 2,393,800 1.1160 0.861 0.853 0.861 0.846 0.876 2,789,936 0.8580 -0.88%
2015-06-04 0 1.130 1.130 1.140 1.100 1.170 1,720,000 1,958,650 1.1388 0.869 0.869 0.876 0.846 0.900 2,237,151 0.8755 -1.31%
2015-06-03 0 1.150 1.150 1.160 1.130 1.170 5,705,000 6,557,500 1.1494 0.880 0.880 0.888 0.865 0.896 7,452,722 0.8799 0.88%
2015-06-02 0 1.140 1.130 1.140 1.120 1.150 4,470,000 5,076,865 1.1358 0.873 0.865 0.873 0.857 0.880 5,839,381 0.8694 0.00%
2015-06-01 0 1.140 1.120 1.140 1.100 1.140 1,045,000 1,173,960 1.1234 0.873 0.857 0.873 0.842 0.873 1,365,135 0.8600 2.70%
2015-05-29 0 1.110 1.090 1.120 1.080 1.130 2,170,000 2,393,900 1.1032 0.850 0.834 0.857 0.827 0.865 2,834,778 0.8445 -0.89%
2015-05-28 0 1.120 1.110 1.130 1.120 1.150 1,895,000 2,158,900 1.1393 0.857 0.850 0.865 0.857 0.880 2,475,532 0.8721 -0.88%
2015-05-27 0 1.130 1.120 1.130 1.120 1.140 920,000 1,040,750 1.1313 0.865 0.857 0.865 0.857 0.873 1,201,841 0.8660 0.00%
2015-05-26 0 1.130 1.110 1.130 1.100 1.130 1,880,000 2,097,000 1.1154 0.865 0.850 0.865 0.842 0.865 2,455,936 0.8538 1.80%
2015-05-22 0 1.110 1.090 1.110 1.090 1.110 1,720,000 1,895,850 1.1022 0.850 0.834 0.850 0.834 0.850 2,246,921 0.8438 0.91%
2015-05-21 0 1.100 1.090 1.100 1.090 1.100 145,000 158,650 1.0941 0.842 0.834 0.842 0.834 0.842 189,421 0.8376 0.00%
2015-05-20 0 1.100 1.080 1.100 1.080 1.100 885,000 964,650 1.0900 0.842 0.827 0.842 0.827 0.842 1,156,119 0.8344 0.92%
2015-05-19 0 1.090 1.080 1.090 1.080 1.090 630,000 685,650 1.0883 0.834 0.827 0.834 0.827 0.834 823,000 0.8331 -0.91%
2015-05-18 0 1.100 1.080 1.100 1.080 1.100 1,805,000 1,967,000 1.0898 0.842 0.827 0.842 0.827 0.842 2,357,960 0.8342 0.92%
2015-05-15 0 1.090 1.090 1.100 1.070 1.100 3,603,720 3,931,153 1.0909 0.834 0.834 0.842 0.819 0.842 4,707,717 0.8350 0.93%
2015-05-14 0 1.080 1.080 1.090 1.070 1.090 6,210,000 6,680,500 1.0758 0.827 0.827 0.834 0.819 0.834 8,112,428 0.8235 -1.82%
2015-05-13 0 1.100 1.080 1.100 1.080 1.100 1,090,000 1,190,400 1.0921 0.842 0.827 0.842 0.827 0.842 1,423,921 0.8360 0.00%
2015-05-12 0 1.100 1.090 1.110 1.060 1.100 4,775,000 5,169,200 1.0826 0.842 0.834 0.850 0.811 0.842 6,237,817 0.8287 1.85%
2015-05-11 0 1.080 1.070 1.080 1.060 1.100 2,765,000 2,965,000 1.0723 0.827 0.819 0.827 0.811 0.842 3,612,055 0.8209 -0.92%
2015-05-08 0 1.090 1.080 1.090 1.070 1.100 3,865,000 4,177,950 1.0810 0.834 0.827 0.834 0.819 0.842 5,049,040 0.8275 0.00%
2015-05-07 0 1.090 1.080 1.090 1.080 1.120 3,282,000 3,588,460 1.0934 0.834 0.827 0.834 0.827 0.857 4,287,438 0.8370 -3.54%
2015-05-06 0 1.130 1.110 1.130 1.120 1.130 1,290,000 1,451,700 1.1253 0.865 0.850 0.865 0.857 0.865 1,685,190 0.8614 0.00%
2015-05-05 0 1.130 1.120 1.130 1.110 1.160 3,882,500 4,434,200 1.1421 0.865 0.857 0.865 0.850 0.888 5,071,901 0.8743 -1.74%
2015-05-04 0 1.150 1.140 1.150 1.100 1.150 5,935,000 6,674,300 1.1246 0.880 0.873 0.880 0.842 0.880 7,753,182 0.8608 4.55%
2015-04-30 0 1.100 1.090 1.100 1.080 1.100 8,650,000 9,411,400 1.0880 0.842 0.834 0.842 0.827 0.842 11,299,920 0.8329 0.00%
2015-04-29 0 1.100 1.080 1.100 1.080 1.100 6,030,400 6,571,524 1.0897 0.842 0.827 0.842 0.827 0.842 7,877,808 0.8342 0.00%
2015-04-28 0 1.100 1.090 1.100 1.080 1.100 9,136,500 9,960,525 1.0902 0.842 0.834 0.842 0.827 0.842 11,935,459 0.8345 0.00%
2015-04-27 0 1.100 1.090 1.100 1.090 1.120 5,735,000 6,327,550 1.1033 0.842 0.834 0.842 0.834 0.857 7,491,912 0.8446 0.92%
2015-04-24 0 1.090 1.090 1.100 1.080 1.100 5,785,000 6,302,900 1.0895 0.834 0.834 0.842 0.827 0.842 7,557,230 0.8340 0.00%
2015-04-23 0 1.090 1.080 1.090 1.080 1.110 3,050,000 3,336,950 1.0941 0.834 0.827 0.834 0.827 0.850 3,984,365 0.8375 0.93%
2015-04-22 0 1.080 1.080 1.090 1.080 1.110 4,310,000 4,729,850 1.0974 0.827 0.827 0.834 0.827 0.850 5,630,365 0.8401 -2.70%
2015-04-21 0 1.110 1.100 1.110 1.100 1.120 2,680,000 2,973,900 1.1097 0.850 0.842 0.850 0.842 0.857 3,501,016 0.8494 0.91%
2015-04-20 0 1.100 1.090 1.110 1.090 1.140 3,465,000 3,869,350 1.1167 0.842 0.834 0.850 0.834 0.873 4,526,500 0.8548 -1.79%
2015-04-17 0 1.120 1.120 1.130 1.120 1.130 3,640,000 4,106,150 1.1281 0.857 0.857 0.865 0.857 0.865 4,755,111 0.8635 0.00%
2015-04-16 0 1.120 1.110 1.130 1.100 1.130 3,501,500 3,901,605 1.1143 0.857 0.850 0.865 0.842 0.865 4,574,182 0.8530 0.00%
2015-04-15 0 1.120 1.110 1.120 1.090 1.130 3,710,000 4,135,550 1.1147 0.857 0.850 0.857 0.834 0.865 4,846,555 0.8533 -0.88%
2015-04-14 0 1.130 1.120 1.140 1.090 1.140 3,685,000 4,116,750 1.1172 0.865 0.857 0.873 0.834 0.873 4,813,897 0.8552 2.73%
2015-04-13 0 1.100 1.090 1.100 1.090 1.130 6,445,000 7,115,950 1.1041 0.842 0.834 0.842 0.834 0.865 8,419,420 0.8452 1.85%
2015-04-10 0 1.080 1.080 1.090 1.060 1.090 3,185,000 3,419,550 1.0736 0.827 0.827 0.834 0.811 0.834 4,160,722 0.8219 0.00%
2015-04-09 0 1.080 1.070 1.080 1.050 1.080 5,120,000 5,432,700 1.0611 0.827 0.819 0.827 0.804 0.827 6,688,508 0.8122 1.89%
2015-04-08 0 1.060 1.040 1.060 1.030 1.060 4,415,000 4,617,550 1.0459 0.811 0.796 0.811 0.788 0.811 5,767,532 0.8006 0.00%
2015-04-02 0 1.060 1.040 1.060 1.040 1.060 3,605,000 3,777,400 1.0478 0.811 0.796 0.811 0.796 0.811 4,709,389 0.8021 0.95%
2015-04-01 0 1.050 1.040 1.050 1.040 1.070 5,000,000 5,267,700 1.0535 0.804 0.796 0.804 0.796 0.819 6,531,746 0.8065 -1.87%
2015-03-31 0 1.070 1.060 1.070 1.060 1.090 2,890,000 3,086,850 1.0681 0.819 0.811 0.819 0.811 0.834 3,775,349 0.8176 0.94%
2015-03-30 0 1.060 1.050 1.060 1.050 1.070 2,260,000 2,408,750 1.0658 0.811 0.804 0.811 0.804 0.819 2,952,349 0.8159 -0.93%
2015-03-27 0 1.070 1.060 1.070 1.060 1.100 3,210,000 3,493,150 1.0882 0.819 0.811 0.819 0.811 0.842 4,193,381 0.8330 -0.93%
2015-03-26 0 1.080 1.080 1.100 1.050 1.080 1,975,000 2,089,800 1.0581 0.827 0.827 0.842 0.804 0.827 2,580,040 0.8100 1.89%
2015-03-25 0 1.060 1.050 1.060 1.050 1.060 2,065,000 2,180,250 1.0558 0.811 0.804 0.811 0.804 0.811 2,697,611 0.8082 0.00%
2015-03-24 0 1.060 1.050 1.060 1.050 1.060 2,270,000 2,402,750 1.0585 0.811 0.804 0.811 0.804 0.811 2,965,413 0.8103 0.00%
2015-03-23 0 1.060 1.050 1.070 1.050 1.060 2,525,000 2,671,450 1.0580 0.811 0.804 0.819 0.804 0.811 3,298,532 0.8099 0.00%
2015-03-20 0 1.060 1.050 1.060 1.050 1.070 2,306,000 2,449,660 1.0623 0.811 0.804 0.811 0.804 0.819 3,012,441 0.8132 -0.93%
2015-03-19 0 1.070 1.060 1.080 1.050 1.110 4,120,000 4,445,900 1.0791 0.819 0.811 0.827 0.804 0.850 5,382,159 0.8260 -2.73%
2015-03-18 0 1.100 1.090 1.100 1.080 1.120 3,040,000 3,324,300 1.0935 0.842 0.834 0.842 0.827 0.857 3,971,301 0.8371 0.92%
2015-03-17 0 1.090 1.080 1.090 1.080 1.110 2,530,000 2,774,600 1.0967 0.834 0.827 0.834 0.827 0.850 3,305,063 0.8395 -0.91%
2015-03-16 0 1.100 1.090 1.110 1.090 1.110 2,600,000 2,868,100 1.1031 0.842 0.834 0.850 0.834 0.850 3,396,508 0.8444 1.85%
2015-03-13 0 1.080 1.080 1.100 1.080 1.110 2,265,000 2,498,700 1.1032 0.827 0.827 0.842 0.827 0.850 2,958,881 0.8445 -2.70%
2015-03-12 0 1.110 1.090 1.110 1.080 1.120 2,255,000 2,503,750 1.1103 0.850 0.834 0.850 0.827 0.857 2,945,817 0.8499 0.91%
2015-03-11 0 1.100 1.080 1.120 1.040 1.110 4,010,000 4,300,700 1.0725 0.842 0.827 0.857 0.796 0.850 5,238,460 0.8210 3.77%
2015-03-10 0 1.060 1.040 1.060 1.050 1.060 2,665,000 2,810,000 1.0544 0.811 0.796 0.811 0.804 0.811 3,481,421 0.8071 0.95%
2015-03-09 0 1.050 1.030 1.050 1.020 1.050 3,010,000 3,101,450 1.0304 0.804 0.788 0.804 0.781 0.804 3,932,111 0.7887 1.94%
2015-03-06 0 1.030 1.020 1.030 1.020 1.030 2,600,000 2,669,900 1.0269 0.788 0.781 0.788 0.781 0.788 3,396,508 0.7861 0.98%
2015-03-05 0 1.020 1.020 1.030 1.010 1.030 2,610,000 2,663,400 1.0205 0.781 0.781 0.788 0.773 0.788 3,409,571 0.7812 0.99%
2015-03-04 0 1.010 1.010 1.020 1.010 1.030 2,820,000 2,889,350 1.0246 0.773 0.773 0.781 0.773 0.788 3,683,905 0.7843 -0.98%
2015-03-03 0 1.020 1.020 1.030 1.020 1.030 2,890,000 2,966,200 1.0264 0.781 0.781 0.788 0.781 0.788 3,775,349 0.7857 0.00%
2015-03-02 0 1.020 1.020 1.030 1.020 1.030 3,160,000 3,238,250 1.0248 0.781 0.781 0.788 0.781 0.788 4,128,063 0.7844 -0.97%
2015-02-27 0 1.030 1.020 1.030 1.020 1.040 2,690,000 2,774,650 1.0315 0.788 0.781 0.788 0.781 0.796 3,514,079 0.7896 -0.96%
2015-02-26 0 1.040 1.030 1.040 1.040 1.050 2,190,000 2,292,700 1.0469 0.796 0.788 0.796 0.796 0.804 2,860,905 0.8014 0.00%
2015-02-25 0 1.040 1.030 1.050 1.020 1.050 3,065,000 3,190,000 1.0408 0.796 0.788 0.804 0.781 0.804 4,003,960 0.7967 0.00%
2015-02-24 0 1.040 1.030 1.050 1.020 1.050 2,303,000 2,391,380 1.0384 0.796 0.788 0.804 0.781 0.804 3,008,522 0.7949 0.00%
2015-02-23 0 1.040 1.020 1.040 1.030 1.040 2,330,000 2,413,200 1.0357 0.796 0.781 0.796 0.788 0.796 3,043,794 0.7928 0.00%
2015-02-18 0 1.040 1.020 1.040 1.010 1.040 1,476,000 1,505,640 1.0201 0.796 0.781 0.796 0.773 0.796 1,928,171 0.7809 2.97%
2015-02-17 0 1.010 1.000 1.020 1.010 1.030 2,280,000 2,314,100 1.0150 0.773 0.765 0.781 0.773 0.788 2,978,476 0.7769 -0.98%
2015-02-16 0 1.020 1.010 1.030 1.010 1.030 2,770,000 2,830,800 1.0219 0.781 0.773 0.788 0.773 0.788 3,618,587 0.7823 -0.97%
2015-02-13 0 1.030 1.020 1.030 1.010 1.030 2,485,000 2,517,750 1.0132 0.788 0.781 0.788 0.773 0.788 3,246,278 0.7756 3.00%
2015-02-12 0 1.000 1.000 1.020 1.000 1.020 2,675,000 2,713,750 1.0145 0.765 0.765 0.781 0.765 0.781 3,494,484 0.7766 -1.96%
2015-02-11 0 1.020 1.000 1.020 1.000 1.020 1,930,000 1,959,900 1.0155 0.781 0.765 0.781 0.765 0.781 2,521,254 0.7774 0.99%
2015-02-10 0 1.010 1.000 1.010 1.000 1.020 2,190,000 2,221,700 1.0145 0.773 0.765 0.773 0.765 0.781 2,860,905 0.7766 0.00%
2015-02-09 0 1.010 1.000 1.020 1.000 1.020 2,925,000 2,955,150 1.0103 0.773 0.765 0.781 0.765 0.781 3,821,071 0.7734 1.00%
2015-02-06 0 1.000 1.000 1.020 1.000 1.030 2,485,000 2,520,450 1.0143 0.765 0.765 0.781 0.765 0.788 3,246,278 0.7764 -1.96%
2015-02-05 0 1.020 1.020 1.030 1.020 1.050 2,195,000 2,277,700 1.0377 0.781 0.781 0.788 0.781 0.804 2,867,436 0.7943 -2.86%
2015-02-04 0 1.050 1.040 1.050 1.040 1.050 2,090,000 2,187,800 1.0468 0.804 0.796 0.804 0.796 0.804 2,730,270 0.8013 0.96%
2015-02-03 0 1.040 1.040 1.050 1.040 1.060 6,855,000 7,205,450 1.0511 0.796 0.796 0.804 0.796 0.811 8,955,024 0.8046 -0.95%
2015-02-02 0 1.050 1.050 1.060 1.050 1.060 2,330,000 2,458,500 1.0552 0.804 0.804 0.811 0.804 0.811 3,043,794 0.8077 0.00%
2015-01-30 0 1.050 1.050 1.060 1.050 1.070 3,935,000 4,165,650 1.0586 0.804 0.804 0.811 0.804 0.819 5,140,484 0.8104 -0.94%
2015-01-29 0 1.060 1.050 1.060 1.050 1.070 6,065,000 6,449,500 1.0634 0.811 0.804 0.811 0.804 0.819 7,923,008 0.8140 0.00%
2015-01-28 0 1.060 1.060 1.070 1.050 1.070 4,195,000 4,465,350 1.0644 0.811 0.811 0.819 0.804 0.819 5,480,135 0.8148 0.00%
2015-01-27 0 1.060 1.060 1.080 1.060 1.080 2,820,000 3,002,750 1.0648 0.811 0.811 0.827 0.811 0.827 3,683,905 0.8151 -0.93%
2015-01-26 0 1.070 1.060 1.070 1.060 1.080 2,325,000 2,498,200 1.0745 0.819 0.811 0.819 0.811 0.827 3,037,262 0.8225 -0.93%
2015-01-23 0 1.080 1.080 1.090 1.060 1.090 2,640,000 2,838,450 1.0752 0.827 0.827 0.834 0.811 0.834 3,448,762 0.8230 1.89%
2015-01-22 0 1.060 1.070 1.080 1.060 1.070 2,270,000 2,426,000 1.0687 0.811 0.819 0.827 0.811 0.819 2,965,413 0.8181 0.00%
2015-01-21 0 1.060 1.060 1.070 1.060 1.080 2,275,000 2,431,950 1.0690 0.811 0.811 0.819 0.811 0.827 2,971,944 0.8183 -0.93%
2015-01-20 0 1.070 1.070 1.080 1.060 1.080 2,365,000 2,525,600 1.0679 0.819 0.819 0.827 0.811 0.827 3,089,516 0.8175 0.00%
2015-01-19 0 1.070 1.070 1.080 1.070 1.080 2,355,000 2,538,500 1.0779 0.819 0.819 0.827 0.819 0.827 3,076,452 0.8251 0.00%
2015-01-16 0 1.070 1.060 1.070 1.060 1.070 2,030,000 2,171,050 1.0695 0.819 0.811 0.819 0.811 0.819 2,651,889 0.8187 0.00%
2015-01-15 0 1.070 1.070 1.080 1.070 1.080 1,140,000 1,226,700 1.0761 0.819 0.819 0.827 0.819 0.827 1,489,238 0.8237 -1.83%
2015-01-14 0 1.090 1.080 1.090 1.070 1.090 2,878,000 3,108,710 1.0802 0.834 0.827 0.834 0.819 0.834 3,759,673 0.8269 0.93%
2015-01-13 0 1.080 1.080 1.090 1.070 1.090 2,430,000 2,615,650 1.0764 0.827 0.827 0.834 0.819 0.834 3,174,428 0.8240 0.00%
2015-01-12 0 1.080 1.070 1.090 1.080 1.090 1,720,000 1,857,700 1.0801 0.827 0.819 0.834 0.827 0.834 2,246,921 0.8268 0.93%
2015-01-09 0 1.070 1.070 1.090 1.070 1.100 2,370,000 2,565,600 1.0825 0.819 0.819 0.834 0.819 0.842 3,096,048 0.8287 -0.93%
2015-01-08 0 1.080 1.080 1.090 1.080 1.090 2,360,000 2,569,700 1.0889 0.827 0.827 0.834 0.827 0.834 3,082,984 0.8335 0.00%
2015-01-07 0 1.080 1.080 1.100 1.080 1.090 2,260,000 2,462,350 1.0895 0.827 0.827 0.842 0.827 0.834 2,952,349 0.8340 -1.82%
2015-01-06 0 1.100 1.090 1.100 1.080 1.100 3,630,000 3,944,650 1.0867 0.842 0.834 0.842 0.827 0.842 4,742,047 0.8318 0.00%
2015-01-05 0 1.100 1.080 1.100 1.070 1.100 3,135,000 3,396,950 1.0836 0.842 0.827 0.842 0.819 0.842 4,095,405 0.8295 0.92%
2015-01-02 0 1.090 1.080 1.100 1.070 1.100 2,760,000 2,992,250 1.0841 0.834 0.827 0.842 0.819 0.842 3,605,524 0.8299 -0.91%
2014-12-31 0 1.100 1.070 1.100 1.060 1.100 1,785,000 1,922,350 1.0769 0.842 0.819 0.842 0.811 0.842 2,331,833 0.8244 3.77%
2014-12-30 0 1.060 1.060 1.080 1.060 1.090 2,830,000 3,052,350 1.0786 0.811 0.811 0.827 0.811 0.834 3,696,968 0.8256 -1.85%
2014-12-29 0 1.080 1.080 1.090 1.070 1.100 2,450,000 2,674,850 1.0918 0.827 0.827 0.834 0.819 0.842 3,200,555 0.8357 -0.92%
2014-12-24 0 1.090 1.090 1.100 1.090 1.100 1,336,500 1,469,925 1.0998 0.834 0.834 0.842 0.834 0.842 1,745,936 0.8419 0.00%
2014-12-23 0 1.090 1.090 1.100 1.090 1.110 2,470,000 2,727,900 1.1044 0.834 0.834 0.842 0.834 0.850 3,226,682 0.8454 0.00%
2014-12-22 0 1.090 1.090 1.110 1.090 1.120 2,903,165 3,218,348 1.1086 0.834 0.834 0.850 0.834 0.857 3,792,547 0.8486 -0.91%
2014-12-19 0 1.100 1.100 1.120 1.100 1.130 4,450,000 4,935,850 1.1092 0.842 0.842 0.857 0.842 0.865 5,813,254 0.8491 0.00%
2014-12-18 0 1.100 1.090 1.110 1.090 1.110 2,235,000 2,452,650 1.0974 0.842 0.834 0.850 0.834 0.850 2,919,690 0.8400 0.00%
2014-12-17 0 1.100 1.090 1.100 1.090 1.100 2,340,000 2,569,000 1.0979 0.842 0.834 0.842 0.834 0.842 3,056,857 0.8404 0.00%
2014-12-16 0 1.100 1.090 1.100 1.080 1.100 2,440,000 2,662,200 1.0911 0.842 0.834 0.842 0.827 0.842 3,187,492 0.8352 0.92%
2014-12-15 0 1.090 1.090 1.100 1.070 1.100 2,555,000 2,784,450 1.0898 0.834 0.834 0.842 0.819 0.842 3,337,722 0.8342 -0.91%
2014-12-12 0 1.100 1.090 1.100 1.030 1.140 5,915,000 6,378,000 1.0783 0.842 0.834 0.842 0.788 0.873 7,727,055 0.8254 -1.79%
2014-12-11 0 1.120 1.100 1.120 1.100 1.120 2,555,000 2,834,850 1.1095 0.857 0.842 0.857 0.842 0.857 3,337,722 0.8493 0.00%
2014-12-10 0 1.120 1.100 1.120 1.070 1.160 4,450,000 4,965,000 1.1157 0.857 0.842 0.857 0.819 0.888 5,813,254 0.8541 5.66%
2014-12-09 0 1.060 1.050 1.070 1.050 1.080 2,680,000 2,854,350 1.0651 0.811 0.804 0.819 0.804 0.827 3,501,016 0.8153 -0.93%
2014-12-08 0 1.070 1.070 1.080 1.060 1.080 2,415,000 2,583,350 1.0697 0.819 0.819 0.827 0.811 0.827 3,154,833 0.8189 -0.93%
2014-12-05 0 1.080 1.060 1.080 1.060 1.080 2,780,000 2,966,300 1.0670 0.827 0.811 0.827 0.811 0.827 3,631,651 0.8168 1.89%
2014-12-04 0 1.060 1.050 1.070 1.060 1.070 1,810,000 1,919,700 1.0606 0.811 0.804 0.819 0.811 0.819 2,364,492 0.8119 -0.93%
2014-12-03 0 1.070 1.060 1.070 1.060 1.080 2,175,000 2,320,000 1.0667 0.819 0.811 0.819 0.811 0.827 2,841,309 0.8165 -0.93%
2014-12-02 0 1.080 1.070 1.080 1.060 1.080 3,060,000 3,271,150 1.0690 0.827 0.819 0.827 0.811 0.827 3,997,428 0.8183 0.93%
2014-12-01 0 1.070 1.060 1.080 1.060 1.080 2,530,000 2,717,750 1.0742 0.819 0.811 0.827 0.811 0.827 3,305,063 0.8223 -0.93%
2014-11-28 0 1.080 1.080 1.090 1.070 1.080 2,040,000 2,203,000 1.0799 0.827 0.827 0.834 0.819 0.827 2,664,952 0.8267 0.00%
2014-11-27 0 1.080 1.070 1.080 1.070 1.090 3,825,000 4,130,700 1.0799 0.827 0.819 0.827 0.819 0.834 4,996,786 0.8267 0.00%
2014-11-26 0 1.080 1.070 1.080 1.070 1.090 3,320,408 3,588,208 1.0807 0.827 0.819 0.827 0.819 0.834 4,337,612 0.8272 -0.92%
2014-11-25 0 1.090 1.080 1.090 1.070 1.100 2,690,000 2,925,850 1.0877 0.834 0.827 0.834 0.819 0.842 3,514,079 0.8326 0.00%
2014-11-24 0 1.090 1.080 1.100 1.070 1.100 3,210,000 3,463,550 1.0790 0.834 0.827 0.842 0.819 0.842 4,193,381 0.8260 1.87%
2014-11-21 0 1.070 1.060 1.070 1.060 1.080 3,490,000 3,734,250 1.0700 0.819 0.811 0.819 0.811 0.827 4,559,159 0.8191 -0.93%
2014-11-20 0 1.080 1.070 1.080 1.070 1.080 2,445,000 2,627,250 1.0745 0.827 0.819 0.827 0.819 0.827 3,194,024 0.8226 0.00%
2014-11-19 0 1.080 1.070 1.080 1.070 1.080 4,422,500 4,740,775 1.0720 0.827 0.819 0.827 0.819 0.827 5,777,329 0.8206 0.00%
2014-11-18 0 1.080 1.070 1.080 1.070 1.080 3,475,000 3,722,090 1.0711 0.827 0.819 0.827 0.819 0.827 4,539,563 0.8199 0.00%
2014-11-17 0 1.080 1.070 1.080 1.070 1.090 4,905,000 5,279,100 1.0763 0.827 0.819 0.827 0.819 0.834 6,407,643 0.8239 -0.92%
2014-11-14 0 1.090 1.070 1.090 1.070 1.090 2,657,000 2,868,040 1.0794 0.834 0.819 0.834 0.819 0.834 3,470,970 0.8263 0.00%
2014-11-13 0 1.090 1.080 1.100 1.090 1.090 2,530,000 2,757,700 1.0900 0.834 0.827 0.842 0.834 0.834 3,305,063 0.8344 -0.91%
2014-11-12 0 1.100 1.080 1.100 1.080 1.100 4,070,000 4,433,400 1.0893 0.842 0.827 0.842 0.827 0.842 5,316,841 0.8338 0.92%
2014-11-11 0 1.090 1.080 1.090 1.070 1.110 3,980,000 4,322,700 1.0861 0.834 0.827 0.834 0.819 0.850 5,199,270 0.8314 -1.80%
2014-11-10 0 1.110 1.090 1.110 1.090 1.130 2,210,000 2,445,650 1.1066 0.850 0.834 0.850 0.834 0.865 2,887,032 0.8471 1.83%
2014-11-07 0 1.090 1.090 1.100 1.090 1.110 2,165,000 2,387,200 1.1026 0.834 0.834 0.842 0.834 0.850 2,828,246 0.8441 0.00%
2014-11-06 0 1.090 1.090 1.110 1.090 1.120 2,680,000 2,966,400 1.1069 0.834 0.834 0.850 0.834 0.857 3,501,016 0.8473 -0.91%
2014-11-05 0 1.100 1.090 1.100 1.080 1.130 2,840,000 3,130,600 1.1023 0.842 0.834 0.842 0.827 0.865 3,710,032 0.8438 -1.79%
2014-11-04 0 1.120 1.110 1.120 1.100 1.130 2,645,000 2,958,500 1.1185 0.857 0.850 0.857 0.842 0.865 3,455,294 0.8562 0.00%
2014-11-03 0 1.120 1.120 1.130 1.110 1.140 2,405,000 2,708,500 1.1262 0.857 0.857 0.865 0.850 0.873 3,141,770 0.8621 -0.88%
2014-10-31 0 1.130 1.110 1.130 1.110 1.170 2,470,000 2,811,350 1.1382 0.865 0.850 0.865 0.850 0.896 3,226,682 0.8713 2.73%
2014-10-30 0 1.100 1.100 1.120 1.090 1.130 2,490,000 2,780,150 1.1165 0.842 0.842 0.857 0.834 0.865 3,252,809 0.8547 -0.72%
2014-10-29 0 1.110 1.110 1.140 1.110 1.140 2,660,000 3,008,100 1.1309 0.848 0.848 0.871 0.848 0.871 3,481,161 0.8641 0.91%
2014-10-28 0 1.100 1.100 1.130 1.060 1.180 3,875,000 4,172,700 1.0768 0.841 0.841 0.863 0.810 0.902 5,071,240 0.8228 3.77%
2014-10-27 0 1.060 1.040 1.060 1.050 1.090 3,965,000 4,238,100 1.0689 0.810 0.795 0.810 0.802 0.833 5,189,024 0.8167 -2.75%
2014-10-24 0 1.090 1.080 1.100 1.080 1.110 2,820,000 3,074,650 1.0903 0.833 0.825 0.841 0.825 0.848 3,690,554 0.8331 0.93%
2014-10-23 0 1.080 1.070 1.090 1.070 1.100 1,795,000 1,953,250 1.0882 0.825 0.818 0.833 0.818 0.841 2,349,129 0.8315 0.00%
2014-10-22 0 1.080 1.080 1.090 1.080 1.110 2,385,000 2,613,200 1.0957 0.825 0.825 0.833 0.825 0.848 3,121,267 0.8372 -1.82%
2014-10-21 0 1.100 1.080 1.100 1.070 1.110 3,080,000 3,329,500 1.0810 0.841 0.825 0.841 0.818 0.848 4,030,818 0.8260 1.85%
2014-10-20 0 1.080 1.070 1.080 1.070 1.090 2,100,000 2,267,500 1.0798 0.825 0.818 0.825 0.818 0.833 2,748,285 0.8251 1.89%
2014-10-17 0 1.060 1.060 1.070 1.050 1.080 2,785,000 2,989,500 1.0734 0.810 0.810 0.818 0.802 0.825 3,644,750 0.8202 -0.93%
2014-10-16 0 1.070 1.070 1.080 1.060 1.090 2,640,000 2,840,150 1.0758 0.818 0.818 0.825 0.810 0.833 3,454,987 0.8220 -0.93%
2014-10-15 0 1.080 1.080 1.090 1.060 1.080 3,135,000 3,368,350 1.0744 0.825 0.825 0.833 0.810 0.825 4,102,797 0.8210 0.93%
2014-10-14 0 1.070 1.060 1.070 1.060 1.080 2,955,000 3,161,050 1.0697 0.818 0.810 0.818 0.810 0.825 3,867,230 0.8174 -0.93%
2014-10-13 0 1.080 1.070 1.090 1.070 1.100 2,365,000 2,556,500 1.0810 0.825 0.818 0.833 0.818 0.841 3,095,093 0.8260 -0.92%
2014-10-10 0 1.090 1.070 1.090 1.070 1.090 2,250,000 2,441,850 1.0853 0.833 0.818 0.833 0.818 0.833 2,944,591 0.8293 0.00%
2014-10-09 0 1.090 1.090 1.100 1.090 1.120 3,752,500 4,122,425 1.0986 0.833 0.833 0.841 0.833 0.856 4,910,924 0.8394 -0.91%
2014-10-08 0 1.100 1.090 1.100 1.060 1.130 3,390,000 3,708,950 1.0941 0.841 0.833 0.841 0.810 0.863 4,436,517 0.8360 -0.90%
2014-10-07 0 1.110 1.090 1.110 1.080 1.130 3,130,500 3,459,480 1.1051 0.848 0.833 0.848 0.825 0.863 4,096,908 0.8444 -0.89%
2014-10-06 0 1.120 1.090 1.120 1.050 1.120 2,755,000 3,006,750 1.0914 0.856 0.833 0.856 0.802 0.856 3,605,488 0.8339 5.66%
2014-10-03 0 1.060 1.060 1.080 1.050 1.090 3,830,000 4,101,250 1.0708 0.810 0.810 0.825 0.802 0.833 5,012,349 0.8182 -2.75%
2014-09-30 0 1.090 1.090 1.100 1.090 1.110 3,040,000 3,338,950 1.0983 0.833 0.833 0.841 0.833 0.848 3,978,470 0.8393 -2.68%
2014-09-29 0 1.120 1.120 1.130 1.120 1.150 3,935,000 4,456,150 1.1324 0.856 0.856 0.863 0.856 0.879 5,149,763 0.8653 -4.27%
2014-09-26 0 1.170 1.150 1.170 1.150 1.170 6,260,000 7,264,800 1.1605 0.894 0.879 0.894 0.879 0.894 8,192,507 0.8868 0.00%
2014-09-25 0 1.170 1.160 1.170 1.160 1.200 3,500,000 4,112,650 1.1750 0.894 0.886 0.894 0.886 0.917 4,580,475 0.8979 1.74%
2014-09-24 0 1.150 1.140 1.150 1.130 1.160 3,480,000 3,991,650 1.1470 0.879 0.871 0.879 0.863 0.886 4,554,301 0.8765 0.00%
2014-09-23 0 1.150 1.140 1.150 1.140 1.170 2,480,000 2,863,300 1.1546 0.879 0.871 0.879 0.871 0.894 3,245,594 0.8822 -0.86%
2014-09-22 0 1.160 1.150 1.160 1.140 1.170 15,880,000 18,414,300 1.1596 0.886 0.879 0.886 0.871 0.894 20,782,270 0.8861 0.00%
2014-09-19 0 1.160 1.160 1.180 1.160 1.180 2,715,428 3,178,054 1.1704 0.886 0.886 0.902 0.886 0.902 3,553,700 0.8943 0.00%
2014-09-18 0 1.160 1.160 1.180 1.160 1.170 2,430,000 2,842,700 1.1698 0.886 0.886 0.902 0.886 0.894 3,180,158 0.8939 -0.85%
2014-09-17 0 1.170 1.170 1.180 1.160 1.180 3,110,000 3,638,600 1.1700 0.894 0.894 0.902 0.886 0.902 4,070,079 0.8940 -0.85%
2014-09-16 0 1.180 1.170 1.180 1.160 1.180 1,420,000 1,661,350 1.1700 0.902 0.894 0.902 0.886 0.902 1,858,364 0.8940 0.00%
2014-09-15 0 1.180 1.160 1.180 1.160 1.180 2,975,000 3,480,500 1.1699 0.902 0.886 0.902 0.886 0.902 3,893,404 0.8939 0.00%
2014-09-12 0 1.180 1.160 1.180 1.170 1.180 3,595,000 4,220,700 1.1740 0.902 0.886 0.902 0.894 0.902 4,704,802 0.8971 0.85%
2014-09-11 0 1.170 1.170 1.180 1.170 1.180 2,405,000 2,833,450 1.1781 0.894 0.894 0.902 0.894 0.902 3,147,441 0.9002 -0.85%
2014-09-10 0 1.180 1.170 1.180 1.170 1.180 2,775,000 3,270,700 1.1786 0.902 0.894 0.902 0.894 0.902 3,631,662 0.9006 0.85%
2014-09-08 0 1.170 1.170 1.190 1.170 1.210 4,205,000 4,976,900 1.1836 0.894 0.894 0.909 0.894 0.925 5,503,114 0.9044 -1.68%
2014-09-05 0 1.190 1.190 1.200 1.190 1.210 8,940,000 10,707,400 1.1977 0.909 0.909 0.917 0.909 0.925 11,699,842 0.9152 -0.83%
2014-09-04 0 1.200 1.190 1.200 1.170 1.200 2,630,000 3,116,700 1.1851 0.917 0.909 0.917 0.894 0.917 3,441,900 0.9055 2.56%
2014-09-03 0 1.170 1.170 1.180 1.170 1.190 3,405,000 4,017,450 1.1799 0.894 0.894 0.902 0.894 0.909 4,456,148 0.9016 -0.85%
2014-09-02 0 1.180 1.170 1.180 1.170 1.190 2,615,000 3,085,300 1.1798 0.902 0.894 0.902 0.894 0.909 3,422,269 0.9015 -0.84%
2014-09-01 0 1.190 1.170 1.190 1.180 1.190 2,680,000 3,162,710 1.1801 0.909 0.894 0.909 0.902 0.909 3,507,335 0.9017 0.85%
2014-08-29 0 1.180 1.170 1.180 1.160 1.190 4,015,000 4,723,850 1.1766 0.902 0.894 0.902 0.886 0.909 5,254,459 0.8990 0.00%
2014-08-28 0 1.180 1.180 1.190 1.180 1.200 3,195,000 3,799,200 1.1891 0.902 0.902 0.909 0.902 0.917 4,181,319 0.9086 -1.67%
2014-08-27 0 1.200 1.190 1.210 1.180 1.200 3,980,000 4,748,150 1.1930 0.917 0.909 0.925 0.902 0.917 5,208,655 0.9116 0.84%
2014-08-26 0 1.190 1.180 1.200 1.180 1.200 3,895,000 4,661,600 1.1968 0.909 0.902 0.917 0.902 0.917 5,097,415 0.9145 -0.83%
2014-08-25 0 1.200 1.180 1.200 1.190 1.210 3,145,000 3,765,150 1.1972 0.917 0.902 0.917 0.909 0.925 4,115,884 0.9148 0.00%
2014-08-22 0 1.200 1.190 1.200 1.190 1.210 4,395,000 5,255,050 1.1957 0.917 0.909 0.917 0.909 0.925 5,751,768 0.9136 0.00%
2014-08-21 0 1.200 1.190 1.200 1.180 1.210 4,260,000 5,078,550 1.1921 0.917 0.909 0.917 0.902 0.925 5,575,093 0.9109 -0.83%
2014-08-20 0 1.210 1.190 1.210 1.190 1.210 3,070,000 3,685,650 1.2005 0.925 0.909 0.925 0.909 0.925 4,017,731 0.9173 1.68%
2014-08-19 0 1.190 1.180 1.200 1.180 1.210 3,005,000 3,599,200 1.1977 0.909 0.902 0.917 0.902 0.925 3,932,665 0.9152 -1.65%
2014-08-18 0 1.210 1.190 1.210 1.190 1.210 3,775,000 4,512,000 1.1952 0.925 0.909 0.925 0.909 0.925 4,940,370 0.9133 2.54%
2014-08-15 0 1.180 1.180 1.200 1.180 1.210 4,000,000 4,802,550 1.2006 0.902 0.902 0.917 0.902 0.925 5,234,829 0.9174 -0.84%
2014-08-14 0 1.190 1.190 1.210 1.190 1.210 3,650,000 4,388,250 1.2023 0.909 0.909 0.925 0.909 0.925 4,776,781 0.9187 -0.83%
2014-08-13 0 1.200 1.190 1.200 1.180 1.200 2,865,000 3,409,250 1.1900 0.917 0.909 0.917 0.902 0.917 3,749,446 0.9093 0.00%
2014-08-12 0 1.200 1.180 1.200 1.180 1.200 2,700,000 3,212,650 1.1899 0.917 0.902 0.917 0.902 0.917 3,533,509 0.9092 0.84%
2014-08-11 0 1.190 1.180 1.200 1.170 1.200 2,710,000 3,212,200 1.1853 0.909 0.902 0.917 0.894 0.917 3,546,596 0.9057 2.59%
2014-08-08 0 1.160 1.170 1.180 1.160 1.190 3,445,000 4,038,100 1.1722 0.886 0.894 0.902 0.886 0.909 4,508,496 0.8957 -0.85%
2014-08-07 0 1.170 1.170 1.180 1.170 1.190 2,260,000 2,677,200 1.1846 0.894 0.894 0.902 0.894 0.909 2,957,678 0.9052 0.00%
2014-08-06 0 1.170 1.170 1.200 1.170 1.200 2,425,000 2,870,950 1.1839 0.894 0.894 0.917 0.894 0.917 3,173,615 0.9046 0.00%
2014-08-05 0 1.170 1.180 1.200 1.160 1.200 3,565,000 4,209,700 1.1808 0.894 0.902 0.917 0.886 0.917 4,665,541 0.9023 0.00%
2014-08-04 0 1.170 1.170 1.180 1.170 1.200 3,840,000 4,559,400 1.1873 0.894 0.894 0.902 0.894 0.917 5,025,436 0.9073 -2.50%
2014-08-01 0 1.200 1.180 1.200 1.180 1.200 2,205,000 2,626,900 1.1913 0.917 0.902 0.917 0.902 0.917 2,885,699 0.9103 0.00%
2014-07-31 0 1.200 1.180 1.200 1.190 1.210 3,540,000 4,238,000 1.1972 0.917 0.902 0.917 0.909 0.925 4,632,823 0.9148 0.00%
2014-07-30 0 1.200 1.190 1.200 1.180 1.220 3,905,000 4,710,750 1.2063 0.917 0.909 0.917 0.902 0.932 5,110,502 0.9218 -0.83%
2014-07-29 0 1.210 1.200 1.210 1.200 1.220 3,815,000 4,625,150 1.2124 0.925 0.917 0.925 0.917 0.932 4,992,718 0.9264 -1.63%
2014-07-28 0 1.230 1.220 1.230 1.210 1.230 2,490,000 3,036,600 1.2195 0.940 0.932 0.940 0.925 0.940 3,258,681 0.9318 0.00%
2014-07-25 0 1.230 1.220 1.230 1.220 1.240 4,190,000 5,137,450 1.2261 0.940 0.932 0.940 0.932 0.947 5,483,483 0.9369 0.82%
2014-07-24 0 1.220 1.220 1.230 1.220 1.240 3,098,293 3,804,650 1.2280 0.932 0.932 0.940 0.932 0.947 4,054,758 0.9383 0.83%
2014-07-23 0 1.210 1.210 1.220 1.200 1.230 3,725,000 4,529,550 1.2160 0.925 0.925 0.932 0.917 0.940 4,874,934 0.9292 -0.82%
2014-07-22 0 1.220 1.210 1.220 1.200 1.220 3,090,000 3,738,900 1.2100 0.932 0.925 0.932 0.917 0.932 4,043,905 0.9246 1.67%
2014-07-21 0 1.200 1.200 1.220 1.200 1.220 3,890,000 4,714,600 1.2120 0.917 0.917 0.932 0.917 0.932 5,090,871 0.9261 -0.83%
2014-07-18 0 1.210 1.190 1.210 1.200 1.210 2,540,000 3,048,100 1.2000 0.925 0.909 0.925 0.917 0.925 3,324,116 0.9170 0.83%
2014-07-17 0 1.200 1.190 1.200 1.190 1.210 2,715,000 3,269,050 1.2041 0.917 0.909 0.917 0.909 0.925 3,553,140 0.9200 -0.83%
2014-07-16 0 1.210 1.200 1.210 1.200 1.220 3,190,000 3,876,200 1.2151 0.925 0.917 0.925 0.917 0.932 4,174,776 0.9285 0.83%
2014-07-15 0 1.200 1.200 1.210 1.200 1.230 3,895,000 4,736,400 1.2160 0.917 0.917 0.925 0.917 0.940 5,097,415 0.9292 -2.44%
2014-07-14 0 1.230 1.210 1.230 1.210 1.230 2,800,000 3,418,550 1.2209 0.940 0.925 0.940 0.925 0.940 3,664,380 0.9329 0.82%
2014-07-11 0 1.220 1.200 1.220 1.200 1.230 2,347,500 2,848,200 1.2133 0.932 0.917 0.932 0.917 0.940 3,072,190 0.9271 0.83%
2014-07-10 0 1.210 1.220 1.230 1.210 1.230 2,550,000 3,110,150 1.2197 0.925 0.932 0.940 0.925 0.940 3,337,203 0.9320 -1.63%
2014-07-09 0 1.230 1.210 1.230 1.210 1.230 3,075,000 3,749,950 1.2195 0.940 0.925 0.940 0.925 0.940 4,024,275 0.9318 0.00%
2014-07-08 0 1.230 1.220 1.240 1.220 1.240 2,355,000 2,890,700 1.2275 0.940 0.932 0.947 0.932 0.947 3,082,005 0.9379 0.82%
2014-07-07 0 1.220 1.210 1.220 1.210 1.240 3,495,000 4,274,700 1.2231 0.932 0.925 0.932 0.925 0.947 4,573,932 0.9346 0.00%
2014-07-04 0 1.220 1.220 1.230 1.220 1.260 4,810,000 5,962,100 1.2395 0.932 0.932 0.940 0.932 0.963 6,294,882 0.9471 -1.61%
2014-07-03 0 1.240 1.230 1.250 1.220 1.260 3,940,082 4,879,052 1.2383 0.947 0.940 0.955 0.932 0.963 5,156,414 0.9462 0.81%
2014-07-02 0 1.230 1.220 1.230 1.210 1.240 3,765,000 4,617,650 1.2265 0.940 0.932 0.940 0.925 0.947 4,927,283 0.9372 0.00%
2014-06-30 0 1.230 1.220 1.230 1.220 1.240 3,040,000 3,719,050 1.2234 0.940 0.932 0.940 0.932 0.947 3,978,470 0.9348 0.82%
2014-06-27 0 1.220 1.220 1.230 1.210 1.240 2,420,000 2,966,600 1.2259 0.932 0.932 0.940 0.925 0.947 3,167,071 0.9367 -0.81%
2014-06-26 0 1.230 1.230 1.250 1.190 1.240 5,445,000 6,642,050 1.2198 0.940 0.940 0.955 0.909 0.947 7,125,911 0.9321 1.65%
2014-06-25 0 1.210 1.210 1.220 1.210 1.230 3,295,000 4,016,900 1.2191 0.925 0.925 0.932 0.925 0.940 4,312,190 0.9315 -0.82%
2014-06-24 0 1.220 1.200 1.220 1.170 1.220 2,345,000 2,818,200 1.2018 0.932 0.917 0.932 0.894 0.932 3,068,918 0.9183 3.39%
2014-06-23 0 1.180 1.170 1.180 1.160 1.230 3,225,000 3,862,100 1.1976 0.902 0.894 0.902 0.886 0.940 4,220,581 0.9151 -2.48%
2014-06-20 0 1.210 1.210 1.230 1.200 1.230 2,940,000 3,590,775 1.2214 0.925 0.925 0.940 0.917 0.940 3,847,599 0.9333 0.00%
2014-06-19 0 1.210 1.200 1.220 1.190 1.230 2,765,100 3,355,022 1.2133 0.925 0.917 0.932 0.909 0.940 3,618,706 0.9271 1.26%
2014-06-18 0 1.200 1.190 1.210 1.190 1.240 4,011,500 4,860,190 1.2116 0.913 0.906 0.921 0.906 0.944 5,271,845 0.9219 0.00%
2014-06-17 0 1.200 1.200 1.210 1.190 1.220 2,875,000 3,457,700 1.2027 0.913 0.913 0.921 0.906 0.928 3,778,276 0.9152 0.00%
2014-06-16 0 1.200 1.200 1.210 1.200 1.220 2,830,000 3,425,200 1.2103 0.913 0.913 0.921 0.913 0.928 3,719,138 0.9210 -0.83%
2014-06-13 0 1.210 1.210 1.220 1.200 1.220 2,885,000 3,490,350 1.2098 0.921 0.921 0.928 0.913 0.928 3,791,418 0.9206 0.00%
2014-06-12 0 1.210 1.200 1.210 1.190 1.220 2,645,000 3,195,400 1.2081 0.921 0.913 0.921 0.906 0.928 3,476,014 0.9193 0.00%
2014-06-11 0 1.210 1.200 1.210 1.200 1.220 2,770,000 3,349,300 1.2091 0.921 0.913 0.921 0.913 0.928 3,640,287 0.9201 0.83%
2014-06-10 0 1.200 1.200 1.210 1.190 1.220 1,975,000 2,385,650 1.2079 0.913 0.913 0.921 0.906 0.928 2,595,511 0.9191 0.84%
2014-06-09 0 1.190 1.190 1.210 1.190 1.210 3,185,000 3,816,300 1.1982 0.906 0.906 0.921 0.906 0.921 4,185,673 0.9118 0.00%
2014-06-06 0 1.190 1.190 1.210 1.190 1.220 2,885,000 3,488,150 1.2091 0.906 0.906 0.921 0.906 0.928 3,791,418 0.9200 -2.46%
2014-06-05 0 1.220 1.210 1.220 1.210 1.220 3,895,000 4,713,900 1.2102 0.928 0.921 0.928 0.921 0.928 5,118,743 0.9209 0.00%
2014-06-04 0 1.220 1.200 1.220 1.200 1.230 2,600,000 3,154,450 1.2133 0.928 0.913 0.928 0.913 0.936 3,416,876 0.9232 0.00%
2014-06-03 0 1.220 1.210 1.220 1.190 1.220 5,955,000 7,178,052 1.2054 0.928 0.921 0.928 0.906 0.928 7,825,960 0.9172 3.39%
2014-05-30 0 1.180 1.180 1.200 1.170 1.210 2,280,000 2,725,900 1.1956 0.898 0.898 0.913 0.890 0.921 2,996,337 0.9097 -2.48%
2014-05-29 0 1.210 1.190 1.210 1.190 1.230 2,460,000 2,953,900 1.2008 0.921 0.906 0.921 0.906 0.936 3,232,890 0.9137 0.83%
2014-05-28 0 1.200 1.190 1.200 1.180 1.210 4,195,000 4,996,950 1.1912 0.913 0.906 0.913 0.898 0.921 5,512,998 0.9064 0.84%
2014-05-27 0 1.190 1.190 1.200 1.170 1.230 2,625,000 3,120,300 1.1887 0.906 0.906 0.913 0.890 0.936 3,449,730 0.9045 0.00%
2014-05-26 0 1.190 1.180 1.200 1.190 1.210 4,222,317 5,059,537 1.1983 0.906 0.898 0.913 0.906 0.921 5,548,897 0.9118 -0.83%
2014-05-23 0 1.200 1.190 1.200 1.170 1.210 3,545,000 4,220,500 1.1906 0.913 0.906 0.913 0.890 0.921 4,658,779 0.9059 1.69%
2014-05-22 0 1.180 1.180 1.190 1.160 1.190 2,735,000 3,222,250 1.1782 0.898 0.898 0.906 0.883 0.906 3,594,290 0.8965 0.85%
2014-05-21 0 1.170 1.160 1.190 1.160 1.180 3,145,000 3,691,900 1.1739 0.890 0.883 0.906 0.883 0.898 4,133,105 0.8933 -1.68%
2014-05-20 0 1.190 1.170 1.190 1.170 1.190 2,865,000 3,373,200 1.1774 0.906 0.890 0.906 0.890 0.906 3,765,134 0.8959 0.85%
2014-05-19 0 1.180 1.160 1.180 1.150 1.180 3,010,000 3,519,100 1.1691 0.898 0.883 0.898 0.875 0.898 3,955,691 0.8896 0.00%
2014-05-16 0 1.180 1.160 1.180 1.140 1.180 3,155,000 3,664,250 1.1614 0.898 0.883 0.898 0.867 0.898 4,146,247 0.8838 0.85%
2014-05-15 0 1.170 1.160 1.170 1.140 1.180 2,165,000 2,513,750 1.1611 0.890 0.883 0.890 0.867 0.898 2,845,206 0.8835 0.00%
2014-05-14 0 1.170 1.160 1.170 1.140 1.180 2,820,000 3,288,300 1.1661 0.890 0.883 0.890 0.867 0.898 3,705,996 0.8873 0.86%
2014-05-13 0 1.160 1.140 1.160 1.140 1.170 2,981,000 3,438,110 1.1533 0.883 0.867 0.883 0.867 0.890 3,917,579 0.8776 1.75%
2014-05-12 0 1.140 1.120 1.140 1.100 1.140 3,605,000 4,040,400 1.1208 0.867 0.852 0.867 0.837 0.867 4,737,630 0.8528 3.64%
2014-05-09 0 1.100 1.100 1.110 1.090 1.140 5,425,000 6,015,450 1.1088 0.837 0.837 0.845 0.829 0.867 7,129,443 0.8437 -3.51%
2014-05-08 0 1.140 1.120 1.140 1.110 1.150 3,230,000 3,648,050 1.1294 0.867 0.852 0.867 0.845 0.875 4,244,811 0.8594 2.70%
2014-05-07 0 1.110 1.110 1.120 1.100 1.150 2,430,000 2,754,850 1.1337 0.845 0.845 0.852 0.837 0.875 3,193,465 0.8627 -3.48%
2014-05-05 0 1.150 1.130 1.150 1.130 1.180 2,160,000 2,510,600 1.1623 0.875 0.860 0.875 0.860 0.898 2,838,635 0.8844 1.77%
2014-05-02 0 1.130 1.120 1.140 1.120 1.160 3,580,000 4,032,050 1.1263 0.860 0.852 0.867 0.852 0.883 4,704,775 0.8570 -0.88%
2014-04-30 0 1.140 1.130 1.150 1.130 1.160 3,495,000 4,012,400 1.1480 0.867 0.860 0.875 0.860 0.883 4,593,069 0.8736 -1.72%
2014-04-29 0 1.160 1.150 1.170 1.150 1.170 2,645,000 3,050,000 1.1531 0.883 0.875 0.890 0.875 0.890 3,476,014 0.8774 0.00%
2014-04-28 0 1.160 1.140 1.170 1.130 1.180 3,380,000 3,898,550 1.1534 0.883 0.867 0.890 0.860 0.898 4,441,938 0.8777 0.00%
2014-04-25 0 1.160 1.160 1.170 1.150 1.180 3,345,000 3,897,700 1.1652 0.883 0.883 0.890 0.875 0.898 4,395,942 0.8867 -0.85%
2014-04-24 0 1.170 1.160 1.170 1.160 1.180 3,265,000 3,818,600 1.1696 0.890 0.883 0.890 0.883 0.898 4,290,807 0.8899 -0.85%
2014-04-23 0 1.180 1.170 1.180 1.170 1.180 2,985,000 3,496,100 1.1712 0.898 0.890 0.898 0.890 0.898 3,922,836 0.8912 -0.84%
2014-04-22 0 1.190 1.180 1.190 1.180 1.200 2,030,000 2,416,150 1.1902 0.906 0.898 0.906 0.898 0.913 2,667,791 0.9057 -0.83%
2014-04-17 0 1.200 1.190 1.210 1.190 1.210 2,475,000 2,971,150 1.2005 0.913 0.906 0.921 0.906 0.921 3,252,603 0.9135 0.84%
2014-04-16 0 1.190 1.190 1.200 1.190 1.210 2,105,000 2,520,700 1.1975 0.906 0.906 0.913 0.906 0.921 2,766,355 0.9112 -0.83%
2014-04-15 0 1.200 1.190 1.210 1.190 1.210 3,935,000 4,725,600 1.2009 0.913 0.906 0.921 0.906 0.921 5,171,310 0.9138 -0.83%
2014-04-14 0 1.210 1.200 1.210 1.200 1.230 5,385,000 6,546,550 1.2157 0.921 0.913 0.921 0.913 0.936 7,076,875 0.9251 -0.82%
2014-04-11 0 1.220 1.210 1.220 1.200 1.230 5,485,500 6,672,785 1.2164 0.928 0.921 0.928 0.913 0.936 7,208,951 0.9256 -0.81%
2014-04-10 0 1.230 1.210 1.230 1.200 1.230 2,750,000 3,339,900 1.2145 0.936 0.921 0.936 0.913 0.936 3,614,003 0.9242 1.65%
2014-04-09 0 1.210 1.200 1.210 1.200 1.240 5,790,000 7,100,000 1.2263 0.921 0.913 0.921 0.913 0.944 7,609,119 0.9331 1.68%
2014-04-08 0 1.190 1.190 1.200 1.180 1.210 3,175,000 3,799,650 1.1967 0.906 0.906 0.913 0.898 0.921 4,172,531 0.9106 0.00%
2014-04-07 0 1.190 1.180 1.200 1.170 1.220 3,180,000 3,800,950 1.1953 0.906 0.898 0.913 0.890 0.928 4,179,102 0.9095 -0.83%
2014-04-04 0 1.200 1.190 1.210 1.190 1.240 2,985,000 3,620,150 1.2128 0.913 0.906 0.921 0.906 0.944 3,922,836 0.9228 -2.44%
2014-04-03 0 1.230 1.210 1.230 1.210 1.250 3,590,810 4,431,972 1.2343 0.936 0.921 0.936 0.921 0.951 4,718,981 0.9392 0.00%
2014-04-02 0 1.230 1.220 1.230 1.210 1.250 4,070,000 5,023,500 1.2343 0.936 0.928 0.936 0.921 0.951 5,348,725 0.9392 0.82%
2014-04-01 0 1.220 1.200 1.220 1.190 1.230 3,185,000 3,869,000 1.2148 0.928 0.913 0.928 0.906 0.936 4,185,673 0.9243 1.67%
2014-03-31 0 1.200 1.180 1.210 1.180 1.210 3,115,000 3,722,650 1.1951 0.913 0.898 0.921 0.898 0.921 4,093,680 0.9094 0.84%
2014-03-28 0 1.190 1.180 1.190 1.170 1.230 4,440,000 5,318,500 1.1979 0.906 0.898 0.906 0.890 0.936 5,834,972 0.9115 -2.46%
2014-03-27 0 1.220 1.210 1.220 1.210 1.300 8,250,000 10,118,900 1.2265 0.928 0.921 0.928 0.921 0.989 10,842,009 0.9333 -6.87%
2014-03-26 0 1.310 1.290 1.300 1.290 1.310 3,082,347 3,996,507 1.2966 0.997 0.982 0.989 0.982 0.997 4,050,768 0.9866 1.55%
2014-03-25 0 1.290 1.280 1.290 1.270 1.310 3,410,000 4,394,800 1.2888 0.982 0.974 0.982 0.966 0.997 4,481,364 0.9807 -0.77%
2014-03-24 0 1.300 1.300 1.310 1.280 1.320 3,500,000 4,554,900 1.3014 0.989 0.989 0.997 0.974 1.004 4,599,640 0.9903 0.78%
2014-03-21 0 1.290 1.290 1.300 1.260 1.300 4,276,224 5,489,578 1.2837 0.982 0.982 0.989 0.959 0.989 5,619,741 0.9768 0.78%
2014-03-20 0 1.280 1.280 1.290 1.250 1.300 5,600,000 7,207,800 1.2871 0.974 0.974 0.982 0.951 0.989 7,359,425 0.9794 -2.29%
2014-03-19 0 1.310 1.300 1.310 1.290 1.330 3,850,000 5,038,700 1.3088 0.997 0.989 0.997 0.982 1.012 5,059,604 0.9959 0.00%
2014-03-18 0 1.310 1.300 1.310 1.300 1.320 4,995,000 6,543,150 1.3099 0.997 0.989 0.997 0.989 1.004 6,564,344 0.9968 0.00%
2014-03-17 0 1.310 1.300 1.310 1.290 1.320 4,970,000 6,465,500 1.3009 0.997 0.989 0.997 0.982 1.004 6,531,489 0.9899 -0.76%
2014-03-14 0 1.320 1.300 1.320 1.230 1.320 5,000,000 6,316,750 1.2634 1.004 0.989 1.004 0.936 1.004 6,570,915 0.9613 3.13%
2014-03-13 0 1.280 1.270 1.280 1.270 1.280 2,985,000 3,813,900 1.2777 0.974 0.966 0.974 0.966 0.974 3,922,836 0.9722 0.00%
2014-03-12 0 1.280 1.270 1.280 1.260 1.290 3,590,000 4,567,600 1.2723 0.974 0.966 0.974 0.959 0.982 4,717,917 0.9681 -0.78%
2014-03-11 0 1.290 1.280 1.300 1.280 1.290 2,985,000 3,849,850 1.2897 0.982 0.974 0.989 0.974 0.982 3,922,836 0.9814 0.00%
2014-03-10 0 1.290 1.280 1.290 1.280 1.310 3,722,000 4,816,670 1.2941 0.982 0.974 0.982 0.974 0.997 4,891,389 0.9847 -1.53%
2014-03-07 0 1.310 1.290 1.310 1.250 1.340 10,130,000 13,178,100 1.3009 0.997 0.982 0.997 0.951 1.020 13,312,673 0.9899 5.65%
2014-03-06 0 1.240 1.230 1.240 1.210 1.250 5,040,000 6,215,500 1.2332 0.944 0.936 0.944 0.921 0.951 6,623,482 0.9384 1.64%
2014-03-05 0 1.220 1.210 1.220 1.200 1.230 3,295,000 4,017,550 1.2193 0.928 0.921 0.928 0.913 0.936 4,330,233 0.9278 1.67%
2014-03-04 0 1.200 1.200 1.210 1.190 1.210 4,030,000 4,833,350 1.1993 0.913 0.913 0.921 0.906 0.921 5,296,157 0.9126 -0.83%
2014-03-03 0 1.210 1.200 1.210 1.200 1.220 3,175,000 3,835,100 1.2079 0.921 0.913 0.921 0.913 0.928 4,172,531 0.9191 0.00%
2014-02-28 0 1.210 1.200 1.210 1.190 1.210 3,730,000 4,483,150 1.2019 0.921 0.913 0.921 0.906 0.921 4,901,902 0.9146 -0.82%
2014-02-27 0 1.220 1.210 1.220 1.190 1.220 4,640,000 5,609,500 1.2089 0.928 0.921 0.928 0.906 0.928 6,097,809 0.9199 1.67%
2014-02-26 0 1.200 1.190 1.200 1.190 1.220 4,705,000 5,676,350 1.2065 0.913 0.906 0.913 0.906 0.928 6,183,231 0.9180 0.00%
2014-02-25 0 1.200 1.180 1.200 1.170 1.210 4,540,000 5,427,150 1.1954 0.913 0.898 0.913 0.890 0.921 5,966,391 0.9096 0.00%
2014-02-24 0 1.200 1.190 1.200 1.170 1.230 6,485,000 7,748,750 1.1949 0.913 0.906 0.913 0.890 0.936 8,522,476 0.9092 -2.44%
2014-02-21 0 1.230 1.220 1.230 1.220 1.240 4,220,000 5,184,100 1.2285 0.936 0.928 0.936 0.928 0.944 5,545,852 0.9348 0.82%
2014-02-20 0 1.220 1.210 1.220 1.190 1.230 4,871,000 5,943,430 1.2202 0.928 0.921 0.928 0.906 0.936 6,401,385 0.9285 -0.81%
2014-02-19 0 1.230 1.230 1.240 1.210 1.240 4,345,000 5,323,350 1.2252 0.936 0.936 0.944 0.921 0.944 5,710,125 0.9323 0.00%
2014-02-18 0 1.230 1.220 1.230 1.220 1.240 3,435,000 4,204,200 1.2239 0.936 0.928 0.936 0.928 0.944 4,514,218 0.9313 0.00%
2014-02-17 0 1.230 1.220 1.240 1.190 1.240 6,355,000 7,796,850 1.2269 0.936 0.928 0.944 0.906 0.944 8,351,633 0.9336 3.36%
2014-02-14 0 1.190 1.190 1.200 1.180 1.200 4,085,000 4,872,500 1.1928 0.906 0.906 0.913 0.898 0.913 5,368,437 0.9076 0.00%
2014-02-13 0 1.190 1.180 1.190 1.170 1.200 1,935,000 2,287,300 1.1821 0.906 0.898 0.906 0.890 0.913 2,542,944 0.8995 -0.83%
2014-02-12 0 1.200 1.190 1.210 1.180 1.210 2,210,000 2,620,550 1.1858 0.913 0.906 0.921 0.898 0.921 2,904,344 0.9023 1.69%
2014-02-11 0 1.180 1.170 1.180 1.120 1.230 9,000,000 10,686,100 1.1873 0.898 0.890 0.898 0.852 0.936 11,827,647 0.9035 1.72%
2014-02-10 0 1.160 1.160 1.170 1.130 1.200 10,270,000 12,100,450 1.1782 0.883 0.883 0.890 0.860 0.913 13,496,659 0.8966 1.75%
2014-02-07 0 1.140 1.140 1.150 1.120 1.160 6,150,000 7,019,450 1.1414 0.867 0.867 0.875 0.852 0.883 8,082,225 0.8685 0.88%
2014-02-06 0 1.130 1.100 1.130 1.050 1.130 3,265,000 3,547,600 1.0866 0.860 0.837 0.860 0.799 0.860 4,290,807 0.8268 5.61%
2014-02-05 0 1.070 1.060 1.080 1.060 1.110 3,910,000 4,240,700 1.0846 0.814 0.807 0.822 0.807 0.845 5,138,455 0.8253 -3.60%
2014-02-04 0 1.110 1.100 1.110 1.090 1.130 3,790,000 4,193,750 1.1065 0.845 0.837 0.845 0.829 0.860 4,980,753 0.8420 -1.77%
2014-01-30 0 1.130 1.120 1.130 1.100 1.300 9,650,000 11,133,500 1.1537 0.860 0.852 0.860 0.837 0.989 12,681,866 0.8779 3.67%
2014-01-29 0 1.090 1.080 1.090 1.080 1.120 4,015,000 4,422,900 1.1016 0.829 0.822 0.829 0.822 0.852 5,276,445 0.8382 0.93%
2014-01-28 0 1.080 1.070 1.080 1.080 1.100 3,170,883 3,455,533 1.0898 0.822 0.814 0.822 0.822 0.837 4,167,120 0.8292 0.00%
2014-01-27 0 1.080 1.080 1.090 1.020 1.090 8,535,000 9,076,850 1.0635 0.822 0.822 0.829 0.776 0.829 11,216,552 0.8092 -1.82%
2014-01-24 0 1.100 1.100 1.120 1.090 1.130 7,225,000 8,048,600 1.1140 0.837 0.837 0.852 0.829 0.860 9,494,972 0.8477 -1.79%
2014-01-23 0 1.120 1.100 1.120 1.080 1.120 10,940,000 12,076,850 1.1039 0.852 0.837 0.852 0.822 0.852 14,377,162 0.8400 0.00%
2014-01-22 0 1.120 1.110 1.120 1.100 1.150 10,510,000 11,817,550 1.1244 0.852 0.845 0.852 0.837 0.875 13,812,063 0.8556 -1.75%
2014-01-21 0 1.140 1.130 1.140 1.050 1.210 35,560,000 40,648,200 1.1431 0.867 0.860 0.867 0.799 0.921 46,732,346 0.8698 14.00%
2014-01-20 0 1.000 1.000 1.010 0.980 1.000 4,526,000 4,493,050 0.9927 0.761 0.761 0.769 0.746 0.761 5,947,992 0.7554 2.04%
2014-01-17 0 0.980 0.970 0.990 0.970 1.000 3,970,000 3,900,850 0.9826 0.746 0.738 0.753 0.738 0.761 5,217,306 0.7477 -1.01%
2014-01-16 0 0.990 0.980 0.990 0.980 1.000 3,155,000 3,138,100 0.9946 0.753 0.746 0.753 0.746 0.761 4,146,247 0.7569 -1.00%
2014-01-15 0 1.000 0.990 1.000 0.990 1.000 2,805,000 2,779,200 0.9908 0.761 0.753 0.761 0.753 0.761 3,686,283 0.7539 1.01%
2014-01-14 0 0.990 0.990 1.000 0.980 1.000 2,835,000 2,803,950 0.9890 0.753 0.753 0.761 0.746 0.761 3,725,709 0.7526 -1.00%
2014-01-13 0 1.000 0.980 1.000 0.980 1.000 2,470,000 2,452,150 0.9928 0.761 0.746 0.761 0.746 0.761 3,246,032 0.7554 0.00%
2014-01-10 0 1.000 0.990 1.000 0.990 1.000 2,365,000 2,341,800 0.9902 0.761 0.753 0.761 0.753 0.761 3,108,043 0.7535 0.00%
2014-01-09 0 1.000 0.980 1.000 0.990 1.000 2,960,000 2,938,000 0.9926 0.761 0.746 0.761 0.753 0.761 3,889,982 0.7553 0.00%
2014-01-08 0 1.000 0.980 1.000 0.980 1.000 2,375,000 2,355,500 0.9918 0.761 0.746 0.761 0.746 0.761 3,121,185 0.7547 0.00%
2014-01-07 0 1.000 0.980 1.000 0.980 1.010 3,735,000 3,718,600 0.9956 0.761 0.746 0.761 0.746 0.769 4,908,473 0.7576 -0.99%
2014-01-06 0 1.010 1.000 1.010 1.000 1.020 5,590,000 5,631,450 1.0074 0.769 0.761 0.769 0.761 0.776 7,346,283 0.7666 -0.98%
2014-01-03 0 1.020 1.010 1.020 0.980 1.020 9,740,000 9,775,785 1.0037 0.776 0.769 0.776 0.746 0.776 12,800,142 0.7637 3.03%
2014-01-02 0 0.990 0.980 0.990 0.980 0.990 2,903,000 2,860,930 0.9855 0.753 0.746 0.753 0.746 0.753 3,815,073 0.7499 0.00%
2013-12-31 0 0.990 0.980 0.990 0.970 0.990 4,865,000 4,734,250 0.9731 0.753 0.746 0.753 0.738 0.753 6,393,500 0.7405 1.02%
2013-12-30 0 0.980 0.960 0.980 0.960 0.980 3,515,000 3,425,850 0.9746 0.746 0.730 0.746 0.730 0.746 4,619,353 0.7416 0.00%
2013-12-27 0 0.980 0.960 0.980 0.950 0.980 3,890,000 3,757,650 0.9660 0.746 0.730 0.746 0.723 0.746 5,112,172 0.7350 0.00%
2013-12-24 0 0.980 0.970 0.980 0.960 0.980 1,340,000 1,301,650 0.9714 0.746 0.738 0.746 0.730 0.746 1,761,005 0.7392 0.00%
2013-12-23 0 0.980 0.970 0.980 0.970 0.990 3,000,000 2,932,700 0.9776 0.746 0.738 0.746 0.738 0.753 3,942,549 0.7439 0.00%
2013-12-20 0 0.980 0.970 0.980 0.970 1.010 3,035,000 3,023,000 0.9960 0.746 0.738 0.746 0.738 0.769 3,988,545 0.7579 -3.92%
2013-12-19 0 1.020 1.010 1.020 1.000 1.020 2,900,000 2,926,250 1.0091 0.776 0.769 0.776 0.761 0.776 3,811,131 0.7678 0.99%
2013-12-18 0 1.010 1.000 1.010 0.990 1.010 3,600,000 3,608,900 1.0025 0.769 0.761 0.769 0.753 0.769 4,731,059 0.7628 1.00%
2013-12-17 0 1.000 1.000 1.010 1.000 1.010 2,600,000 2,601,600 1.0006 0.761 0.761 0.769 0.761 0.769 3,416,876 0.7614 -0.99%
2013-12-16 0 1.010 1.000 1.010 1.000 1.010 2,900,000 2,900,150 1.0001 0.769 0.761 0.769 0.761 0.769 3,811,131 0.7610 0.00%
2013-12-13 0 1.010 1.000 1.010 0.990 1.010 2,440,000 2,442,650 1.0011 0.769 0.761 0.769 0.753 0.769 3,206,606 0.7618 0.00%
2013-12-12 0 1.010 1.000 1.010 0.990 1.010 3,080,000 3,081,300 1.0004 0.769 0.761 0.769 0.753 0.769 4,047,684 0.7613 0.00%
2013-12-11 0 1.010 1.000 1.010 1.000 1.020 2,755,000 2,780,400 1.0092 0.769 0.761 0.769 0.761 0.776 3,620,574 0.7679 -0.98%
2013-12-10 0 1.020 1.000 1.020 1.000 1.020 2,395,500 2,419,535 1.0100 0.776 0.761 0.776 0.761 0.776 3,148,125 0.7686 0.00%
2013-12-09 0 1.020 1.000 1.020 1.000 1.020 2,735,000 2,762,600 1.0101 0.776 0.761 0.776 0.761 0.776 3,594,290 0.7686 0.00%
2013-12-06 0 1.020 1.010 1.020 1.000 1.020 3,175,000 3,191,600 1.0052 0.776 0.769 0.776 0.761 0.776 4,172,531 0.7649 0.99%
2013-12-05 0 1.010 1.000 1.010 0.970 1.010 6,365,000 6,333,000 0.9950 0.769 0.761 0.769 0.738 0.769 8,364,775 0.7571 4.12%
2013-12-04 0 0.970 0.960 0.980 0.960 0.980 2,765,000 2,690,900 0.9732 0.738 0.730 0.746 0.730 0.746 3,633,716 0.7405 -1.02%
2013-12-03 0 0.980 0.970 0.990 0.970 0.990 2,480,000 2,417,350 0.9747 0.746 0.738 0.753 0.738 0.753 3,259,174 0.7417 0.00%
2013-12-02 0 0.980 0.970 0.980 0.970 0.990 3,950,000 3,866,600 0.9789 0.746 0.738 0.746 0.738 0.753 5,191,023 0.7449 0.00%
2013-11-29 0 0.980 0.970 0.980 0.980 0.990 2,285,000 2,243,350 0.9818 0.746 0.738 0.746 0.746 0.753 3,002,908 0.7471 -1.01%
2013-11-28 0 0.990 0.970 0.990 0.970 0.990 2,820,000 2,766,000 0.9809 0.753 0.738 0.753 0.738 0.753 3,705,996 0.7464 1.02%
2013-11-27 0 0.980 0.970 0.980 0.960 0.990 2,000,000 1,954,850 0.9774 0.746 0.738 0.746 0.730 0.753 2,628,366 0.7438 0.00%
2013-11-26 0 0.980 0.960 0.980 0.960 0.980 3,930,000 3,810,650 0.9696 0.746 0.730 0.746 0.730 0.746 5,164,739 0.7378 1.03%
2013-11-25 0 0.970 0.970 0.980 0.960 0.980 2,880,000 2,795,500 0.9707 0.738 0.738 0.746 0.730 0.746 3,784,847 0.7386 0.00%
2013-11-22 0 0.970 0.960 0.970 0.960 0.970 2,660,000 2,559,300 0.9621 0.738 0.730 0.738 0.730 0.738 3,495,727 0.7321 1.04%
2013-11-21 0 0.960 0.950 0.970 0.950 0.970 2,720,000 2,610,700 0.9598 0.730 0.723 0.738 0.723 0.738 3,574,578 0.7304 0.00%
2013-11-20 0 0.960 0.960 0.970 0.960 0.980 2,551,000 2,467,670 0.9673 0.730 0.730 0.738 0.730 0.746 3,352,481 0.7361 -2.04%
2013-11-19 0 0.980 0.960 0.980 0.960 0.980 3,390,000 3,276,900 0.9666 0.746 0.730 0.746 0.730 0.746 4,455,080 0.7355 2.08%
2013-11-18 0 0.960 0.950 0.960 0.940 0.970 3,130,000 3,002,550 0.9593 0.730 0.723 0.730 0.715 0.738 4,113,393 0.7299 0.00%
2013-11-15 0 0.960 0.950 0.960 0.940 0.960 2,960,000 2,810,650 0.9495 0.730 0.723 0.730 0.715 0.730 3,889,982 0.7225 2.13%
2013-11-14 0 0.940 0.930 0.940 0.930 0.960 2,995,000 2,818,500 0.9411 0.715 0.708 0.715 0.708 0.730 3,935,978 0.7161 1.08%
2013-11-13 0 0.930 0.910 0.940 0.920 0.950 8,990,000 8,369,700 0.9310 0.708 0.692 0.715 0.700 0.723 11,814,505 0.7084 -2.11%
2013-11-12 0 0.950 0.940 0.950 0.940 0.970 2,590,000 2,463,400 0.9511 0.723 0.715 0.723 0.715 0.738 3,403,734 0.7237 -1.04%
2013-11-11 0 0.960 0.950 0.960 0.950 0.970 2,215,000 2,125,650 0.9597 0.730 0.723 0.730 0.723 0.738 2,910,915 0.7302 1.05%
2013-11-08 0 0.950 0.940 0.950 0.940 0.960 2,305,000 2,187,900 0.9492 0.723 0.715 0.723 0.715 0.730 3,029,192 0.7223 0.00%
2013-11-07 0 0.950 0.940 0.960 0.940 0.970 3,215,000 3,067,800 0.9542 0.723 0.715 0.730 0.715 0.738 4,225,098 0.7261 -1.04%
2013-11-06 0 0.960 0.950 0.960 0.950 0.970 2,210,000 2,120,600 0.9595 0.730 0.723 0.730 0.723 0.738 2,904,344 0.7301 0.00%
2013-11-05 0 0.960 0.950 0.960 0.940 0.960 4,260,000 4,047,450 0.9501 0.730 0.723 0.730 0.715 0.730 5,598,419 0.7230 0.00%
2013-11-04 0 0.960 0.950 0.960 0.950 1.000 5,335,000 5,202,150 0.9751 0.730 0.723 0.730 0.723 0.761 7,011,166 0.7420 -2.04%
2013-11-01 0 0.980 0.980 0.990 0.980 1.000 2,545,000 2,511,900 0.9870 0.746 0.746 0.753 0.746 0.761 3,344,596 0.7510 -1.01%
2013-10-31 0 0.990 0.970 0.990 0.980 1.000 2,905,000 2,863,150 0.9856 0.753 0.738 0.753 0.746 0.761 3,817,701 0.7500 -1.00%
2013-10-30 0 1.000 0.990 1.000 0.990 1.000 2,105,000 2,084,050 0.9900 0.761 0.753 0.761 0.753 0.761 2,766,355 0.7534 1.01%
2013-10-29 0 0.990 0.970 0.990 0.970 0.990 2,965,000 2,915,950 0.9835 0.753 0.738 0.753 0.738 0.753 3,896,552 0.7483 -1.00%
2013-10-28 0 1.000 0.990 1.000 0.980 1.000 2,790,000 2,764,900 0.9910 0.761 0.753 0.761 0.746 0.761 3,666,570 0.7541 1.01%
2013-10-25 0 0.990 0.980 0.990 0.980 1.010 5,055,000 5,026,850 0.9944 0.753 0.746 0.753 0.746 0.769 6,643,195 0.7567 -1.98%
2013-10-24 0 1.010 1.000 1.010 0.990 1.010 1,945,000 1,948,300 1.0017 0.769 0.761 0.769 0.753 0.769 2,556,086 0.7622 2.02%
2013-10-23 0 0.990 0.990 1.010 0.990 1.030 2,590,000 2,626,850 1.0142 0.753 0.753 0.769 0.753 0.784 3,403,734 0.7718 -1.98%
2013-10-22 0 1.010 0.990 1.010 1.000 1.020 2,970,000 2,991,350 1.0072 0.769 0.753 0.769 0.761 0.776 3,903,123 0.7664 0.00%
2013-10-21 0 1.010 1.000 1.010 1.000 1.020 2,445,000 2,470,500 1.0104 0.769 0.761 0.769 0.761 0.776 3,213,177 0.7689 0.00%
2013-10-18 0 1.010 1.000 1.010 0.990 1.010 2,545,000 2,557,850 1.0050 0.769 0.761 0.769 0.753 0.769 3,344,596 0.7648 1.00%
2013-10-17 0 1.000 0.990 1.000 0.980 1.000 2,765,000 2,747,400 0.9936 0.761 0.753 0.761 0.746 0.761 3,633,716 0.7561 0.00%
2013-10-16 0 1.000 0.990 1.000 0.990 1.010 2,550,000 2,544,750 0.9979 0.761 0.753 0.761 0.753 0.769 3,351,167 0.7594 -0.99%
2013-10-15 0 1.010 0.990 1.010 0.990 1.020 2,785,000 2,795,450 1.0038 0.769 0.753 0.769 0.753 0.776 3,660,000 0.7638 0.00%
2013-10-11 0 1.010 1.000 1.010 1.000 1.020 2,695,000 2,710,450 1.0057 0.769 0.761 0.769 0.761 0.776 3,541,723 0.7653 0.00%
2013-10-10 0 1.010 1.000 1.010 0.990 1.010 2,575,000 2,573,450 0.9994 0.769 0.761 0.769 0.753 0.769 3,384,021 0.7605 0.00%
2013-10-09 0 1.010 1.000 1.010 0.990 1.010 2,825,000 2,813,450 0.9959 0.769 0.761 0.769 0.753 0.769 3,712,567 0.7578 0.00%
2013-10-08 0 1.010 0.990 1.010 0.980 1.010 3,030,000 3,045,550 1.0051 0.769 0.753 0.769 0.746 0.769 3,981,974 0.7648 1.00%
2013-10-07 0 1.000 0.990 1.010 0.980 1.010 2,385,000 2,370,100 0.9938 0.761 0.753 0.769 0.746 0.769 3,134,326 0.7562 0.00%
2013-10-04 0 1.000 0.980 1.000 0.980 1.000 2,880,000 2,851,350 0.9901 0.761 0.746 0.761 0.746 0.761 3,784,847 0.7534 0.00%
2013-10-03 0 1.000 0.990 1.000 0.990 1.010 2,670,000 2,676,150 1.0023 0.761 0.753 0.761 0.753 0.769 3,508,868 0.7627 1.01%
2013-10-02 0 0.990 0.980 1.000 0.980 1.010 3,365,000 3,369,600 1.0014 0.753 0.746 0.761 0.746 0.769 4,422,226 0.7620 -1.98%
2013-09-30 0 1.010 0.990 1.010 0.990 1.010 2,780,000 2,786,400 1.0023 0.769 0.753 0.769 0.753 0.769 3,653,429 0.7627 -0.98%
2013-09-27 0 1.020 1.000 1.020 1.000 1.020 3,325,000 3,349,300 1.0073 0.776 0.761 0.776 0.761 0.776 4,369,658 0.7665 0.89%
2013-09-26 0 1.020 1.010 1.030 1.010 1.030 3,430,000 3,501,400 1.0208 0.769 0.762 0.777 0.762 0.777 4,547,775 0.7699 -0.97%
2013-09-25 0 1.030 1.020 1.030 1.020 1.040 2,670,000 2,744,000 1.0277 0.777 0.769 0.777 0.769 0.784 3,540,105 0.7751 0.00%
2013-09-24 0 1.030 1.020 1.030 1.010 1.030 3,310,000 3,374,300 1.0194 0.777 0.769 0.777 0.762 0.777 4,388,669 0.7689 0.00%
2013-09-23 0 1.030 1.010 1.030 0.990 1.040 2,410,000 2,456,800 1.0194 0.777 0.762 0.777 0.747 0.784 3,195,375 0.7689 1.98%
2013-09-19 0 1.010 1.000 1.010 0.990 1.010 3,467,500 3,459,600 0.9977 0.762 0.754 0.762 0.747 0.762 4,597,496 0.7525 1.00%
2013-09-18 0 1.000 0.990 1.000 0.980 1.000 6,979,965 6,898,966 0.9884 0.754 0.747 0.754 0.739 0.754 9,254,609 0.7455 3.09%
2013-09-17 0 0.970 0.970 0.980 0.970 0.980 3,744,000 3,632,960 0.9703 0.732 0.732 0.739 0.732 0.739 4,964,102 0.7318 -1.02%
2013-09-16 0 0.980 0.960 0.980 0.960 0.980 2,650,000 2,571,650 0.9704 0.739 0.724 0.739 0.724 0.739 3,513,587 0.7319 1.03%
2013-09-13 0 0.970 0.950 0.970 0.950 0.970 4,300,000 4,134,800 0.9616 0.732 0.717 0.732 0.717 0.732 5,701,292 0.7252 -1.02%
2013-09-12 0 0.980 0.960 0.980 0.960 0.980 2,370,000 2,302,950 0.9717 0.739 0.724 0.739 0.724 0.739 3,142,340 0.7329 1.03%
2013-09-11 0 0.970 0.960 0.970 0.960 0.990 2,980,000 2,902,600 0.9740 0.732 0.724 0.732 0.724 0.747 3,951,128 0.7346 -2.02%
2013-09-10 0 0.990 0.980 0.990 0.980 0.990 2,470,000 2,427,700 0.9829 0.747 0.739 0.747 0.739 0.747 3,274,928 0.7413 1.02%
2013-09-09 0 0.980 0.970 0.980 0.960 0.980 2,890,000 2,811,900 0.9730 0.739 0.732 0.739 0.724 0.739 3,831,799 0.7338 1.03%
2013-09-06 0 0.970 0.950 0.970 0.950 0.970 2,580,000 2,482,950 0.9624 0.732 0.717 0.732 0.717 0.732 3,420,775 0.7258 1.04%
2013-09-05 0 0.960 0.950 0.960 0.950 0.960 2,695,000 2,566,600 0.9524 0.724 0.717 0.724 0.717 0.724 3,573,252 0.7183 1.05%
2013-09-04 0 0.950 0.930 0.950 0.930 0.950 3,315,000 3,122,000 0.9418 0.717 0.701 0.717 0.701 0.717 4,395,299 0.7103 1.06%
2013-09-03 0 0.940 0.940 0.950 0.940 0.970 3,210,000 3,059,750 0.9532 0.709 0.709 0.717 0.709 0.732 4,256,081 0.7189 -1.05%
2013-09-02 0 0.950 0.940 0.950 0.940 0.980 2,985,000 2,862,600 0.9590 0.717 0.709 0.717 0.709 0.739 3,957,758 0.7233 0.00%
2013-08-30 0 0.950 0.930 0.950 0.920 0.950 2,380,000 2,224,650 0.9347 0.717 0.701 0.717 0.694 0.717 3,155,599 0.7050 3.26%
2013-08-29 0 0.920 0.910 0.920 0.910 0.940 3,380,000 3,123,900 0.9242 0.694 0.686 0.694 0.686 0.709 4,481,481 0.6971 0.00%
2013-08-28 0 0.920 0.920 0.930 0.920 0.960 2,910,000 2,724,400 0.9362 0.694 0.694 0.701 0.694 0.724 3,858,316 0.7061 -5.15%
2013-08-27 0 0.970 0.950 0.970 0.950 0.980 3,210,000 3,087,050 0.9617 0.732 0.717 0.732 0.717 0.739 4,256,081 0.7253 -1.02%
2013-08-26 0 0.980 0.960 0.980 0.960 0.980 2,585,000 2,512,900 0.9721 0.739 0.724 0.739 0.724 0.739 3,427,405 0.7332 1.03%
2013-08-23 0 0.970 0.960 0.970 0.960 0.980 2,545,000 2,477,450 0.9735 0.732 0.724 0.732 0.724 0.739 3,374,369 0.7342 0.00%
2013-08-22 0 0.970 0.950 0.970 0.940 0.970 3,520,000 3,356,050 0.9534 0.732 0.717 0.732 0.709 0.732 4,667,104 0.7191 1.04%
2013-08-21 0 0.960 0.950 0.960 0.950 0.990 2,400,000 2,325,100 0.9688 0.724 0.717 0.724 0.717 0.747 3,182,117 0.7307 -1.03%
2013-08-20 0 0.970 0.950 0.970 0.950 0.990 3,090,000 3,017,750 0.9766 0.732 0.717 0.732 0.717 0.747 4,096,975 0.7366 0.00%
2013-08-19 0 0.970 0.970 0.980 0.950 0.990 5,480,000 5,304,750 0.9680 0.732 0.732 0.739 0.717 0.747 7,265,833 0.7301 1.04%
2013-08-16 0 0.960 0.940 0.960 0.940 0.970 2,705,000 2,571,000 0.9505 0.724 0.709 0.724 0.709 0.732 3,586,511 0.7169 1.05%
2013-08-15 0 0.950 0.940 0.950 0.940 0.960 3,305,000 3,129,600 0.9469 0.717 0.709 0.717 0.709 0.724 4,382,040 0.7142 0.00%
2013-08-13 0 0.950 0.940 0.950 0.920 0.950 3,756,250 3,525,862 0.9387 0.717 0.709 0.717 0.694 0.717 4,980,344 0.7080 1.06%
2013-08-12 0 0.940 0.920 0.940 0.910 0.940 3,420,000 3,163,350 0.9250 0.709 0.694 0.709 0.686 0.709 4,534,516 0.6976 3.30%
2013-08-09 0 0.910 0.900 0.910 0.890 0.910 3,255,000 2,929,100 0.8999 0.686 0.679 0.686 0.671 0.686 4,315,746 0.6787 2.25%
2013-08-08 0 0.890 0.880 0.900 0.890 0.920 4,205,000 3,788,700 0.9010 0.671 0.664 0.679 0.671 0.694 5,575,333 0.6795 -3.26%
2013-08-07 0 0.920 0.900 0.920 0.900 0.920 2,465,000 2,242,250 0.9096 0.694 0.679 0.694 0.679 0.694 3,268,299 0.6861 0.00%
2013-08-06 0 0.920 0.900 0.920 0.900 0.920 2,620,000 2,386,500 0.9109 0.694 0.679 0.694 0.679 0.694 3,473,811 0.6870 0.00%
2013-08-05 0 0.920 0.910 0.920 0.900 0.930 4,140,000 3,781,050 0.9133 0.694 0.686 0.694 0.679 0.701 5,489,151 0.6888 0.00%
2013-08-02 0 0.920 0.910 0.920 0.920 0.940 3,470,000 3,208,450 0.9246 0.694 0.686 0.694 0.694 0.709 4,600,810 0.6974 0.00%
2013-08-01 0 0.920 0.910 0.920 0.910 0.920 2,730,000 2,489,700 0.9120 0.694 0.686 0.694 0.686 0.694 3,619,658 0.6878 0.00%
2013-07-31 0 0.920 0.910 0.920 0.910 0.930 2,440,000 2,238,750 0.9175 0.694 0.686 0.694 0.686 0.701 3,235,152 0.6920 0.00%
2013-07-30 0 0.920 0.910 0.920 0.910 0.920 6,875,000 6,258,850 0.9104 0.694 0.686 0.694 0.686 0.694 9,115,438 0.6866 1.10%
2013-07-29 0 0.910 0.900 0.910 0.900 0.920 3,070,000 2,791,550 0.9093 0.686 0.679 0.686 0.679 0.694 4,070,457 0.6858 -2.15%
2013-07-26 0 0.930 0.910 0.930 0.910 0.930 2,240,000 2,058,900 0.9192 0.701 0.686 0.701 0.686 0.701 2,969,975 0.6932 1.09%
2013-07-25 0 0.920 0.910 0.920 0.910 0.930 2,825,000 2,593,950 0.9182 0.694 0.686 0.694 0.686 0.701 3,745,616 0.6925 0.00%
2013-07-24 0 0.920 0.910 0.920 0.910 0.920 2,715,000 2,476,750 0.9122 0.694 0.686 0.694 0.686 0.694 3,599,769 0.6880 0.00%
2013-07-23 0 0.920 0.910 0.920 0.910 0.930 3,355,000 3,078,850 0.9177 0.694 0.686 0.694 0.686 0.701 4,448,334 0.6921 0.00%
2013-07-22 0 0.920 0.910 0.920 0.910 0.920 2,565,000 2,357,800 0.9192 0.694 0.686 0.694 0.686 0.694 3,400,887 0.6933 0.00%
2013-07-19 0 0.920 0.910 0.930 0.910 0.940 3,000,000 2,772,250 0.9241 0.694 0.686 0.701 0.686 0.709 3,977,646 0.6970 -1.08%
2013-07-18 0 0.930 0.920 0.930 0.920 0.940 4,065,000 3,781,700 0.9303 0.701 0.694 0.701 0.694 0.709 5,389,710 0.7017 -1.06%
2013-07-17 0 0.940 0.930 0.940 0.930 0.940 2,220,000 2,066,550 0.9309 0.709 0.701 0.709 0.701 0.709 2,943,458 0.7021 0.00%
2013-07-16 0 0.940 0.920 0.940 0.930 0.940 2,785,000 2,598,950 0.9332 0.709 0.694 0.709 0.701 0.709 3,692,581 0.7038 0.00%
2013-07-15 0 0.940 0.930 0.950 0.930 0.970 3,615,000 3,434,200 0.9500 0.709 0.701 0.717 0.701 0.732 4,793,063 0.7165 0.00%
2013-07-12 0 0.940 0.940 0.950 0.930 0.950 2,790,000 2,623,500 0.9403 0.709 0.709 0.717 0.701 0.717 3,699,211 0.7092 0.00%
2013-07-11 0 0.940 0.930 0.940 0.930 0.940 2,492,446 2,326,251 0.9333 0.709 0.701 0.709 0.701 0.709 3,304,689 0.7039 1.08%
2013-07-10 0 0.930 0.920 0.940 0.920 0.940 2,690,000 2,498,150 0.9287 0.701 0.694 0.709 0.694 0.709 3,566,622 0.7004 0.00%
2013-07-09 0 0.930 0.920 0.930 0.920 0.940 2,520,000 2,339,600 0.9284 0.701 0.694 0.701 0.694 0.709 3,341,222 0.7002 -1.06%
2013-07-08 0 0.940 0.920 0.940 0.920 0.940 2,630,020 2,453,768 0.9330 0.709 0.694 0.709 0.694 0.709 3,487,096 0.7037 -1.05%
2013-07-05 0 0.950 0.930 0.950 0.930 0.970 2,920,000 2,780,400 0.9522 0.717 0.701 0.717 0.701 0.732 3,871,575 0.7182 1.06%
2013-07-04 0 0.940 0.920 0.940 0.930 0.980 2,765,000 2,644,050 0.9563 0.709 0.694 0.709 0.701 0.739 3,666,063 0.7212 -0.53%
2013-07-03 0 0.960 0.930 0.960 0.940 0.970 2,355,000 2,240,700 0.9515 0.713 0.690 0.713 0.698 0.720 3,172,015 0.7064 0.00%
2013-07-02 0 0.960 0.950 0.970 0.950 0.970 2,645,000 2,541,350 0.9608 0.713 0.705 0.720 0.705 0.720 3,562,624 0.7133 -1.03%
2013-06-28 0 0.970 0.950 0.980 0.940 0.980 3,645,000 3,480,950 0.9550 0.720 0.705 0.728 0.698 0.728 4,909,551 0.7090 3.19%
2013-06-27 0 0.940 0.940 0.950 0.920 0.940 3,085,000 2,865,550 0.9289 0.698 0.698 0.705 0.683 0.698 4,155,272 0.6896 2.17%
2013-06-26 0 0.920 0.910 0.920 0.900 0.930 3,420,000 3,119,150 0.9120 0.683 0.676 0.683 0.668 0.690 4,606,493 0.6771 1.10%
2013-06-25 0 0.910 0.900 0.910 0.890 0.930 3,290,000 2,983,850 0.9069 0.676 0.668 0.676 0.661 0.690 4,431,392 0.6733 -1.09%
2013-06-24 0 0.920 0.910 0.920 0.910 0.950 3,520,000 3,289,600 0.9345 0.683 0.676 0.683 0.676 0.705 4,741,185 0.6938 -4.17%
2013-06-21 0 0.960 0.950 0.960 0.950 0.960 2,930,000 2,802,100 0.9563 0.713 0.705 0.713 0.705 0.713 3,946,498 0.7100 0.00%
2013-06-20 0 0.960 0.960 0.970 0.960 0.970 2,545,000 2,451,250 0.9632 0.713 0.713 0.720 0.713 0.720 3,427,931 0.7151 -2.04%
2013-06-19 0 0.980 0.960 0.980 0.970 0.980 2,577,090 2,518,572 0.9773 0.728 0.713 0.728 0.720 0.728 3,471,154 0.7256 0.00%
2013-06-18 0 0.980 0.970 0.980 0.970 0.980 2,605,000 2,540,900 0.9754 0.728 0.720 0.728 0.720 0.728 3,508,747 0.7242 0.00%
2013-06-17 0 0.980 0.960 0.980 0.960 0.980 2,455,000 2,381,100 0.9699 0.728 0.713 0.728 0.713 0.728 3,306,707 0.7201 2.08%
2013-06-14 0 0.960 0.960 0.970 0.960 0.980 2,665,000 2,579,150 0.9678 0.713 0.713 0.720 0.713 0.728 3,589,562 0.7185 0.00%
2013-06-13 0 0.960 0.950 0.960 0.950 0.980 4,242,650 4,099,903 0.9664 0.713 0.705 0.713 0.705 0.728 5,714,543 0.7175 -2.04%
2013-06-11 0 0.980 0.970 0.980 0.970 0.980 4,115,000 4,019,750 0.9769 0.728 0.720 0.728 0.720 0.728 5,542,607 0.7252 0.00%
2013-06-10 0 0.980 0.980 0.990 0.970 0.990 3,395,000 3,319,700 0.9778 0.728 0.728 0.735 0.720 0.735 4,572,819 0.7260 1.03%
2013-06-07 0 0.970 0.970 0.980 0.970 0.990 4,680,823 4,580,681 0.9786 0.720 0.720 0.728 0.720 0.735 6,304,730 0.7265 -1.02%
2013-06-06 0 0.980 0.970 0.980 0.970 0.980 3,015,000 2,949,900 0.9784 0.728 0.720 0.728 0.720 0.728 4,060,987 0.7264 0.00%
2013-06-05 0 0.980 0.970 0.980 0.980 0.990 2,795,000 2,741,100 0.9807 0.728 0.720 0.728 0.728 0.735 3,764,663 0.7281 -1.01%
2013-06-04 0 0.990 0.980 0.990 0.980 0.990 2,850,000 2,818,350 0.9889 0.735 0.728 0.735 0.728 0.735 3,838,744 0.7342 1.02%
2013-06-03 0 0.980 0.980 0.990 0.980 1.000 3,720,000 3,668,918 0.9863 0.728 0.728 0.735 0.728 0.742 5,010,571 0.7322 -1.01%
2013-05-31 0 0.990 0.980 0.990 0.970 0.990 3,541,500 3,473,625 0.9808 0.735 0.728 0.735 0.720 0.735 4,770,144 0.7282 0.00%
2013-05-30 0 0.990 0.980 0.990 0.970 0.990 2,240,000 2,197,500 0.9810 0.735 0.728 0.735 0.720 0.735 3,017,118 0.7283 1.02%
2013-05-29 0 0.980 0.980 0.990 0.980 0.990 2,880,200 2,834,948 0.9843 0.728 0.728 0.735 0.728 0.735 3,879,421 0.7308 0.00%
2013-05-28 0 0.980 0.970 0.980 0.970 0.990 3,290,000 3,219,050 0.9784 0.728 0.720 0.728 0.720 0.735 4,431,392 0.7264 -1.01%
2013-05-27 0 0.990 0.970 0.990 0.970 0.990 3,326,000 3,259,380 0.9800 0.735 0.720 0.735 0.720 0.735 4,479,881 0.7276 1.02%
2013-05-24 0 0.980 0.970 0.990 0.970 0.990 3,785,000 3,710,950 0.9804 0.728 0.720 0.735 0.720 0.735 5,098,121 0.7279 1.03%
2013-05-23 0 0.970 0.970 0.980 0.970 1.000 4,093,689 4,024,767 0.9832 0.720 0.720 0.728 0.720 0.742 5,513,903 0.7299 -2.02%
2013-05-22 0 0.990 0.980 1.000 0.990 1.000 1,600,000 1,585,950 0.9912 0.735 0.728 0.742 0.735 0.742 2,155,084 0.7359 -1.00%
2013-05-21 0 1.000 0.990 1.000 0.990 1.010 2,405,000 2,401,000 0.9983 0.742 0.735 0.742 0.735 0.750 3,239,361 0.7412 0.00%
2013-05-20 0 1.000 0.990 1.000 0.990 1.010 3,335,000 3,331,600 0.9990 0.742 0.735 0.742 0.735 0.750 4,492,004 0.7417 0.00%
2013-05-16 0 1.000 0.990 1.000 0.990 1.000 2,475,000 2,455,400 0.9921 0.742 0.735 0.742 0.735 0.742 3,333,646 0.7366 0.00%
2013-05-15 0 1.000 0.990 1.000 0.990 1.020 3,745,000 3,742,400 0.9993 0.742 0.735 0.742 0.735 0.757 5,044,244 0.7419 0.00%
2013-05-14 0 1.000 1.000 1.010 1.000 1.030 3,660,000 3,725,750 1.0180 0.742 0.742 0.750 0.742 0.765 4,929,755 0.7558 -1.96%
2013-05-13 0 1.020 1.010 1.020 1.010 1.030 2,625,000 2,696,700 1.0273 0.757 0.750 0.757 0.750 0.765 3,535,685 0.7627 0.00%
2013-05-10 0 1.020 1.010 1.020 1.010 1.040 2,760,000 2,829,850 1.0253 0.757 0.750 0.757 0.750 0.772 3,717,520 0.7612 0.00%
2013-05-09 0 1.020 1.010 1.020 1.010 1.030 2,725,000 2,777,800 1.0194 0.757 0.750 0.757 0.750 0.765 3,670,378 0.7568 -0.97%
2013-05-08 0 1.030 1.020 1.030 1.010 1.030 4,450,000 4,535,050 1.0191 0.765 0.757 0.765 0.750 0.765 5,993,828 0.7566 0.98%
2013-05-07 0 1.020 1.010 1.020 1.000 1.030 4,800,000 4,842,350 1.0088 0.757 0.750 0.757 0.742 0.765 6,465,253 0.7490 3.03%
2013-05-06 0 0.990 0.990 1.000 0.990 1.020 6,255,000 6,270,250 1.0024 0.735 0.735 0.742 0.735 0.757 8,425,033 0.7442 1.02%
2013-05-03 0 0.980 0.980 0.990 0.970 0.990 3,220,000 3,157,150 0.9805 0.728 0.728 0.735 0.720 0.735 4,337,107 0.7279 -1.01%
2013-05-02 0 0.990 0.980 0.990 0.980 1.000 7,310,000 7,209,950 0.9863 0.735 0.728 0.735 0.728 0.742 9,846,041 0.7323 0.00%
2013-04-30 0 0.990 0.980 0.990 0.980 1.000 3,275,000 3,232,900 0.9871 0.735 0.728 0.735 0.728 0.742 4,411,188 0.7329 1.02%
2013-04-29 0 0.980 0.970 0.980 0.970 0.980 2,580,000 2,526,400 0.9792 0.728 0.720 0.728 0.720 0.728 3,475,073 0.7270 0.00%
2013-04-26 0 0.980 0.970 0.980 0.970 0.990 2,750,000 2,693,525 0.9795 0.728 0.720 0.728 0.720 0.735 3,704,051 0.7272 0.00%
2013-04-25 0 0.980 0.970 0.980 0.970 1.000 3,720,000 3,659,650 0.9838 0.728 0.720 0.728 0.720 0.742 5,010,571 0.7304 0.00%
2013-04-24 0 0.980 0.980 0.990 0.980 0.990 3,830,000 3,783,650 0.9879 0.728 0.728 0.735 0.728 0.735 5,158,733 0.7334 0.00%
2013-04-23 0 0.980 0.970 0.980 0.970 1.000 3,755,000 3,678,800 0.9797 0.728 0.720 0.728 0.720 0.742 5,057,713 0.7274 -1.01%
2013-04-22 0 0.990 0.970 0.990 0.970 0.990 4,260,000 4,168,350 0.9785 0.735 0.720 0.735 0.720 0.735 5,737,912 0.7265 -1.00%
2013-04-19 0 1.000 0.990 1.000 0.990 1.000 2,965,000 2,952,250 0.9957 0.742 0.735 0.742 0.735 0.742 3,993,641 0.7392 0.00%
2013-04-18 0 1.000 0.980 1.000 0.990 1.000 2,305,000 2,283,450 0.9907 0.742 0.728 0.742 0.735 0.742 3,104,668 0.7355 0.00%
2013-04-17 0 1.000 0.980 1.000 0.980 1.000 2,435,000 2,411,700 0.9904 0.742 0.728 0.742 0.728 0.742 3,279,769 0.7353 0.00%
2013-04-16 0 1.000 0.990 1.000 0.980 1.000 2,773,000 2,745,000 0.9899 0.742 0.735 0.742 0.728 0.742 3,735,030 0.7349 0.00%
2013-04-15 0 1.000 0.990 1.000 0.980 1.010 4,955,000 4,916,800 0.9923 0.742 0.735 0.742 0.728 0.750 6,674,027 0.7367 1.01%
2013-04-12 0 0.990 0.990 1.000 0.980 1.020 3,593,000 3,582,620 0.9971 0.735 0.735 0.742 0.728 0.757 4,839,511 0.7403 -1.00%
2013-04-11 0 1.000 0.990 1.000 0.990 1.010 3,790,000 3,776,250 0.9964 0.742 0.735 0.742 0.735 0.750 5,104,856 0.7397 0.00%
2013-04-10 0 1.000 0.980 1.000 0.990 1.000 3,040,000 3,027,950 0.9960 0.742 0.728 0.742 0.735 0.742 4,094,660 0.7395 0.00%
2013-04-09 0 1.000 0.990 1.000 0.990 1.020 2,930,000 2,937,350 1.0025 0.742 0.735 0.742 0.735 0.757 3,946,498 0.7443 0.00%
2013-04-08 0 1.000 0.980 1.000 0.980 1.000 2,650,000 2,618,050 0.9879 0.742 0.728 0.742 0.728 0.742 3,569,358 0.7335 1.01%
2013-04-05 0 0.990 0.980 0.990 0.980 1.010 3,310,000 3,287,000 0.9931 0.735 0.728 0.735 0.728 0.750 4,458,331 0.7373 -2.94%
2013-04-03 0 1.020 1.010 1.030 1.020 1.040 4,295,000 4,426,950 1.0307 0.757 0.750 0.765 0.757 0.772 5,785,054 0.7652 -0.97%
2013-04-02 0 1.030 1.030 1.050 1.020 1.040 3,035,000 3,121,700 1.0286 0.765 0.765 0.780 0.757 0.772 4,087,925 0.7636 -0.96%
2013-03-28 0 1.040 1.030 1.040 1.020 1.040 3,635,000 3,751,650 1.0321 0.772 0.765 0.772 0.757 0.772 4,896,082 0.7663 0.00%
2013-03-27 0 1.040 1.030 1.040 0.980 1.040 3,915,000 3,909,150 0.9985 0.772 0.765 0.772 0.728 0.772 5,273,222 0.7413 6.12%
2013-03-26 0 0.980 0.980 0.990 0.970 1.000 4,130,000 4,063,350 0.9839 0.728 0.728 0.735 0.720 0.742 5,562,811 0.7304 -1.01%
2013-03-25 0 0.990 0.980 1.000 0.980 1.020 3,140,000 3,137,200 0.9991 0.735 0.728 0.742 0.728 0.757 4,229,353 0.7418 -1.98%
2013-03-22 0 1.010 0.990 1.010 1.000 1.040 2,990,000 3,046,250 1.0188 0.750 0.735 0.750 0.742 0.772 4,027,314 0.7564 -0.98%
2013-03-21 0 1.020 1.000 1.020 1.000 1.030 3,279,274 3,347,531 1.0208 0.757 0.742 0.757 0.742 0.765 4,416,945 0.7579 0.99%
2013-03-20 0 1.010 1.000 1.010 0.990 1.010 2,645,000 2,652,150 1.0027 0.750 0.742 0.750 0.735 0.750 3,562,624 0.7444 1.00%
2013-03-19 0 1.000 1.000 1.010 1.000 1.030 2,850,000 2,883,050 1.0116 0.742 0.742 0.750 0.742 0.765 3,838,744 0.7510 -0.99%
2013-03-18 0 1.010 1.010 1.030 1.000 1.030 3,945,000 3,987,900 1.0109 0.750 0.750 0.765 0.742 0.765 5,313,630 0.7505 -1.94%
2013-03-15 0 1.030 1.020 1.030 1.020 1.050 4,025,000 4,150,800 1.0313 0.765 0.757 0.765 0.757 0.780 5,421,384 0.7656 -0.96%
2013-03-14 0 1.040 1.020 1.040 1.000 1.040 3,975,000 4,043,400 1.0172 0.772 0.757 0.772 0.742 0.772 5,354,037 0.7552 4.00%
2013-03-13 0 1.000 1.000 1.020 1.000 1.040 4,450,000 4,531,350 1.0183 0.742 0.742 0.757 0.742 0.772 5,993,828 0.7560 -2.91%
2013-03-12 0 1.030 1.020 1.030 1.030 1.060 5,600,000 5,848,300 1.0443 0.765 0.757 0.765 0.765 0.787 7,542,795 0.7753 -2.83%
2013-03-11 0 1.060 1.050 1.060 1.050 1.070 3,185,000 3,369,450 1.0579 0.787 0.780 0.787 0.780 0.794 4,289,965 0.7854 0.00%
2013-03-08 0 1.060 1.050 1.060 1.040 1.060 3,920,000 4,130,800 1.0538 0.787 0.780 0.787 0.772 0.787 5,279,956 0.7824 0.95%
2013-03-07 0 1.050 1.040 1.050 1.030 1.050 4,240,000 4,411,500 1.0404 0.780 0.772 0.780 0.765 0.780 5,710,973 0.7725 0.00%
2013-03-06 0 1.050 1.040 1.050 1.040 1.070 7,675,000 8,124,400 1.0586 0.780 0.772 0.780 0.772 0.794 10,337,670 0.7859 0.00%
2013-03-05 0 1.050 1.040 1.050 1.050 1.060 5,230,000 5,505,250 1.0526 0.780 0.772 0.780 0.780 0.787 7,044,432 0.7815 0.96%
2013-03-04 0 1.040 1.040 1.050 1.040 1.080 4,270,000 4,517,700 1.0580 0.772 0.772 0.780 0.772 0.802 5,751,381 0.7855 -2.80%
2013-03-01 0 1.070 1.060 1.070 1.050 1.100 4,845,000 5,173,650 1.0678 0.794 0.787 0.794 0.780 0.817 6,525,865 0.7928 0.94%
2013-02-28 0 1.060 1.050 1.060 1.030 1.060 4,832,000 5,052,100 1.0456 0.787 0.780 0.787 0.765 0.787 6,508,354 0.7762 1.92%
2013-02-27 0 1.040 1.020 1.040 1.020 1.050 2,850,000 2,973,100 1.0432 0.772 0.757 0.772 0.757 0.780 3,838,744 0.7745 0.00%
2013-02-26 0 1.040 1.030 1.040 1.040 1.060 4,700,000 4,931,700 1.0493 0.772 0.765 0.772 0.772 0.787 6,330,560 0.7790 -2.80%
2013-02-25 0 1.070 1.050 1.070 1.050 1.080 3,120,000 3,329,250 1.0671 0.794 0.780 0.794 0.780 0.802 4,202,414 0.7922 -0.93%
2013-02-22 0 1.080 1.070 1.080 1.070 1.090 3,305,000 3,570,700 1.0804 0.802 0.794 0.802 0.794 0.809 4,451,596 0.8021 0.00%
2013-02-21 0 1.080 1.070 1.080 1.060 1.100 3,620,000 3,900,500 1.0775 0.802 0.794 0.802 0.787 0.817 4,875,878 0.8000 -2.70%
2013-02-20 0 1.110 1.110 1.120 1.090 1.120 3,990,000 4,409,800 1.1052 0.824 0.824 0.832 0.809 0.832 5,374,241 0.8205 0.00%
2013-02-19 0 1.110 1.100 1.110 1.100 1.120 3,090,000 3,428,450 1.1095 0.824 0.817 0.824 0.817 0.832 4,162,006 0.8237 0.91%
2013-02-18 0 1.100 1.100 1.120 1.080 1.110 2,670,000 2,926,900 1.0962 0.817 0.817 0.832 0.802 0.824 3,596,297 0.8139 2.80%
2013-02-15 0 1.070 1.070 1.090 1.070 1.090 2,850,000 3,070,350 1.0773 0.794 0.794 0.809 0.794 0.809 3,838,744 0.7998 -0.93%
2013-02-14 0 1.080 1.070 1.090 1.080 1.090 2,680,127 2,897,446 1.0811 0.802 0.794 0.809 0.802 0.809 3,609,937 0.8026 0.93%
2013-02-08 0 1.070 1.070 1.090 1.070 1.090 2,640,000 2,846,100 1.0781 0.794 0.794 0.809 0.794 0.809 3,555,889 0.8004 -0.93%
2013-02-07 0 1.080 1.070 1.080 1.070 1.100 3,090,000 3,344,800 1.0825 0.802 0.794 0.802 0.794 0.817 4,162,006 0.8037 -0.92%
2013-02-06 0 1.090 1.080 1.090 1.070 1.100 3,210,000 3,494,300 1.0886 0.809 0.802 0.809 0.794 0.817 4,323,638 0.8082 1.87%
2013-02-05 0 1.070 1.070 1.100 1.050 1.090 3,535,000 3,778,550 1.0689 0.794 0.794 0.817 0.780 0.809 4,761,389 0.7936 -1.83%
2013-02-04 0 1.090 1.080 1.090 1.080 1.100 3,525,000 3,841,450 1.0898 0.809 0.802 0.809 0.802 0.817 4,747,920 0.8091 0.00%
2013-02-01 0 1.090 1.080 1.100 1.080 1.100 2,845,000 3,102,950 1.0907 0.809 0.802 0.817 0.802 0.817 3,832,009 0.8097 0.00%
2013-01-31 0 1.090 1.080 1.100 1.080 1.090 3,750,000 4,087,300 1.0899 0.809 0.802 0.817 0.802 0.809 5,050,979 0.8092 0.00%
2013-01-30 0 1.090 1.090 1.100 1.090 1.110 4,345,000 4,756,150 1.0946 0.809 0.809 0.817 0.809 0.824 5,852,401 0.8127 0.93%
2013-01-29 0 1.080 1.080 1.090 1.080 1.100 3,350,000 3,661,250 1.0929 0.802 0.802 0.809 0.802 0.817 4,512,208 0.8114 -1.82%
2013-01-28 0 1.100 1.090 1.110 1.090 1.110 3,030,000 3,333,750 1.1002 0.817 0.809 0.824 0.809 0.824 4,081,191 0.8169 0.00%
2013-01-25 0 1.100 1.090 1.100 1.080 1.120 2,990,000 3,298,050 1.1030 0.817 0.809 0.817 0.802 0.832 4,027,314 0.8189 -1.79%
2013-01-24 0 1.120 1.110 1.120 1.090 1.120 4,300,000 4,776,450 1.1108 0.832 0.824 0.832 0.809 0.832 5,791,789 0.8247 0.90%
2013-01-23 0 1.110 1.100 1.120 1.020 1.140 4,200,000 4,691,750 1.1171 0.824 0.817 0.832 0.757 0.846 5,657,096 0.8294 -1.77%
2013-01-22 0 1.130 1.120 1.130 1.110 1.140 5,480,000 6,145,450 1.1214 0.839 0.832 0.839 0.824 0.846 7,381,164 0.8326 -0.88%
2013-01-21 0 1.140 1.130 1.140 1.130 1.150 3,345,000 3,806,250 1.1379 0.846 0.839 0.846 0.839 0.854 4,505,473 0.8448 0.00%
2013-01-18 0 1.140 1.120 1.140 1.120 1.140 4,155,000 4,681,300 1.1267 0.846 0.832 0.846 0.832 0.846 5,596,484 0.8365 1.79%
2013-01-17 0 1.120 1.110 1.120 1.100 1.120 3,105,000 3,455,500 1.1129 0.832 0.824 0.832 0.817 0.832 4,182,210 0.8262 0.00%
2013-01-16 0 1.120 1.110 1.120 1.100 1.130 3,960,000 4,413,250 1.1145 0.832 0.824 0.832 0.817 0.839 5,333,834 0.8274 -0.88%
2013-01-15 0 1.130 1.120 1.130 1.100 1.150 3,335,000 3,750,700 1.1246 0.839 0.832 0.839 0.817 0.854 4,492,004 0.8350 -0.88%
2013-01-14 0 1.140 1.120 1.140 1.100 1.140 3,450,000 3,878,950 1.1243 0.846 0.832 0.846 0.817 0.846 4,646,900 0.8347 2.70%
2013-01-11 0 1.110 1.100 1.110 1.090 1.150 5,120,000 5,737,050 1.1205 0.824 0.817 0.824 0.809 0.854 6,896,270 0.8319 0.00%
2013-01-10 0 1.110 1.110 1.130 1.110 1.140 5,825,360 6,562,178 1.1265 0.824 0.824 0.839 0.824 0.846 7,846,339 0.8363 0.00%
2013-01-09 0 1.110 1.090 1.110 1.070 1.110 4,510,000 4,898,150 1.0861 0.824 0.809 0.824 0.794 0.824 6,074,644 0.8063 3.74%
2013-01-08 0 1.070 1.070 1.080 1.070 1.090 3,545,000 3,810,200 1.0748 0.794 0.794 0.802 0.794 0.809 4,774,859 0.7980 -0.93%
2013-01-07 0 1.080 1.070 1.080 1.060 1.080 6,820,000 7,275,900 1.0668 0.802 0.794 0.802 0.787 0.802 9,186,047 0.7921 1.89%
2013-01-04 0 1.060 1.050 1.060 1.050 1.100 6,410,000 6,840,050 1.0671 0.787 0.780 0.787 0.780 0.817 8,633,806 0.7922 -5.36%
2013-01-03 0 1.120 1.100 1.120 1.100 1.120 4,060,000 4,495,150 1.1072 0.832 0.817 0.832 0.817 0.832 5,468,526 0.8220 2.75%
2013-01-02 0 1.090 1.080 1.090 1.060 1.090 4,385,000 4,720,150 1.0764 0.809 0.802 0.809 0.787 0.809 5,906,278 0.7992 2.83%
2012-12-31 0 1.060 1.040 1.060 1.040 1.060 1,725,000 1,806,600 1.0473 0.787 0.772 0.787 0.772 0.787 2,323,450 0.7776 0.95%
2012-12-28 0 1.050 1.050 1.060 1.050 1.080 2,975,000 3,162,080 1.0629 0.780 0.780 0.787 0.780 0.802 4,007,110 0.7891 -1.87%
2012-12-27 0 1.070 1.060 1.070 1.060 1.090 3,490,000 3,735,250 1.0703 0.794 0.787 0.794 0.787 0.809 4,700,778 0.7946 -1.83%
2012-12-24 0 1.090 1.060 1.090 1.060 1.090 2,440,000 2,630,850 1.0782 0.809 0.787 0.809 0.787 0.809 3,286,503 0.8005 0.93%
2012-12-21 0 1.080 1.060 1.080 1.060 1.090 6,840,000 7,324,150 1.0708 0.802 0.787 0.802 0.787 0.809 9,212,985 0.7950 -0.92%
2012-12-20 0 1.090 1.080 1.090 1.080 1.110 4,735,000 5,147,450 1.0871 0.809 0.802 0.809 0.802 0.824 6,377,702 0.8071 -0.91%
2012-12-19 0 1.100 1.090 1.100 1.050 1.100 5,715,000 6,173,950 1.0803 0.817 0.809 0.817 0.780 0.817 7,697,692 0.8021 5.77%
2012-12-18 0 1.040 1.030 1.050 1.040 1.050 3,110,000 3,235,150 1.0402 0.772 0.765 0.780 0.772 0.780 4,188,945 0.7723 0.97%
2012-12-17 0 1.030 1.030 1.040 1.030 1.050 3,400,040 3,537,640 1.0405 0.765 0.765 0.772 0.765 0.780 4,579,608 0.7725 -0.96%
2012-12-14 0 1.040 1.030 1.040 1.040 1.060 3,215,000 3,369,600 1.0481 0.772 0.765 0.772 0.772 0.787 4,330,372 0.7781 -0.95%
2012-12-13 0 1.050 1.040 1.050 1.030 1.060 5,380,000 5,618,300 1.0443 0.780 0.772 0.780 0.765 0.787 7,246,471 0.7753 -0.94%
2012-12-12 0 1.060 1.040 1.060 1.050 1.090 3,160,000 3,359,100 1.0630 0.787 0.772 0.787 0.780 0.809 4,256,291 0.7892 0.00%
2012-12-11 0 1.060 1.040 1.060 1.020 1.060 3,375,037 3,518,441 1.0425 0.787 0.772 0.787 0.757 0.787 4,545,931 0.7740 2.91%
2012-12-10 0 1.030 1.020 1.030 1.020 1.050 4,840,000 4,997,950 1.0326 0.765 0.757 0.765 0.757 0.780 6,519,130 0.7667 -0.96%
2012-12-07 0 1.040 1.020 1.030 1.020 1.070 6,360,000 6,691,350 1.0521 0.772 0.757 0.765 0.757 0.794 8,566,460 0.7811 -1.89%
2012-12-06 0 1.060 1.050 1.060 1.050 1.090 5,050,000 5,360,200 1.0614 0.787 0.780 0.787 0.780 0.809 6,801,985 0.7880 -1.85%
2012-12-05 0 1.080 1.070 1.080 1.000 1.080 7,086,500 7,282,205 1.0276 0.802 0.794 0.802 0.742 0.802 9,545,003 0.7629 8.00%
2012-12-04 0 1.000 0.980 1.000 0.950 1.000 8,255,000 7,967,500 0.9652 0.742 0.728 0.742 0.705 0.742 11,118,888 0.7166 4.17%
2012-12-03 0 0.960 0.940 0.960 0.950 0.970 4,000,000 3,819,750 0.9549 0.713 0.698 0.713 0.705 0.720 5,387,711 0.7090 -1.03%
2012-11-30 0 0.970 0.950 0.970 0.950 0.990 7,845,000 7,582,350 0.9665 0.720 0.705 0.720 0.705 0.735 10,566,647 0.7176 -2.02%
2012-11-29 0 0.990 0.980 0.990 0.970 0.990 6,345,000 6,218,050 0.9800 0.735 0.728 0.735 0.720 0.735 8,546,256 0.7276 2.06%
2012-11-28 0 0.970 0.970 0.980 0.940 0.970 6,515,000 6,239,650 0.9577 0.720 0.720 0.728 0.698 0.720 8,775,234 0.7111 2.11%
2012-11-27 0 0.950 0.940 0.950 0.910 0.950 4,305,000 3,999,150 0.9290 0.705 0.698 0.705 0.676 0.705 5,798,524 0.6897 3.26%
2012-11-26 0 0.920 0.910 0.920 0.900 0.920 4,658,680 4,239,701 0.9101 0.683 0.676 0.683 0.668 0.683 6,274,905 0.6757 1.10%
2012-11-23 0 0.910 0.900 0.910 0.900 0.940 6,882,500 6,307,925 0.9165 0.676 0.668 0.676 0.668 0.698 9,270,230 0.6804 -2.15%
2012-11-22 0 0.930 0.920 0.930 0.920 0.940 3,960,000 3,668,150 0.9263 0.690 0.683 0.690 0.683 0.698 5,333,834 0.6877 -1.06%
2012-11-21 0 0.940 0.920 0.940 0.930 0.950 3,178,000 2,972,100 0.9352 0.698 0.683 0.698 0.690 0.705 4,280,536 0.6943 1.08%
2012-11-20 0 0.930 0.920 0.930 0.930 0.950 3,005,000 2,810,550 0.9353 0.690 0.683 0.690 0.690 0.705 4,047,518 0.6944 0.00%
2012-11-19 0 0.930 0.920 0.930 0.900 0.930 3,515,000 3,229,850 0.9189 0.690 0.683 0.690 0.668 0.690 4,734,451 0.6822 1.09%
2012-11-16 0 0.920 0.910 0.920 0.900 0.920 5,712,000 5,191,210 0.9088 0.683 0.676 0.683 0.668 0.683 7,693,651 0.6747 1.10%
2012-11-15 0 0.910 0.910 0.920 0.910 0.930 2,860,000 2,630,900 0.9199 0.676 0.676 0.683 0.676 0.690 3,852,213 0.6830 -2.15%
2012-11-14 0 0.930 0.920 0.930 0.920 0.930 3,790,000 3,498,850 0.9232 0.690 0.683 0.690 0.683 0.690 5,104,856 0.6854 0.00%
2012-11-13 0 0.930 0.910 0.930 0.900 0.930 4,770,000 4,366,400 0.9154 0.690 0.676 0.690 0.668 0.690 6,424,845 0.6796 0.00%
2012-11-12 0 0.930 0.920 0.930 0.910 0.930 6,590,000 6,051,400 0.9183 0.690 0.683 0.690 0.676 0.690 8,876,253 0.6818 0.00%
2012-11-09 0 0.930 0.910 0.930 0.910 0.940 4,955,000 4,578,850 0.9241 0.690 0.676 0.690 0.676 0.698 6,674,027 0.6861 1.09%
2012-11-08 0 0.920 0.910 0.920 0.910 0.930 4,350,000 4,006,250 0.9210 0.683 0.676 0.683 0.676 0.690 5,859,135 0.6838 -2.13%
2012-11-07 0 0.940 0.930 0.940 0.920 0.940 4,604,900 4,274,561 0.9283 0.698 0.690 0.698 0.683 0.698 6,202,467 0.6892 1.08%
2012-11-06 0 0.930 0.920 0.930 0.920 0.930 7,805,000 7,181,900 0.9202 0.690 0.683 0.690 0.683 0.690 10,512,770 0.6832 0.00%
2012-11-05 0 0.930 0.910 0.930 0.910 0.930 7,270,000 6,648,550 0.9145 0.690 0.676 0.690 0.676 0.690 9,792,164 0.6790 0.00%
2012-11-02 0 0.930 0.920 0.930 0.920 0.940 4,850,000 4,525,950 0.9332 0.690 0.683 0.690 0.683 0.698 6,532,599 0.6928 -1.06%
2012-11-01 0 0.940 0.930 0.940 0.900 0.940 7,267,441 6,742,401 0.9278 0.698 0.690 0.698 0.668 0.698 9,788,717 0.6888 3.30%
2012-10-31 0 0.910 0.900 0.910 0.890 0.920 9,765,000 8,866,200 0.9080 0.676 0.668 0.676 0.661 0.683 13,152,749 0.6741 1.11%
2012-10-30 0 0.900 0.880 0.900 0.890 0.900 3,417,500 3,068,725 0.8979 0.668 0.653 0.668 0.661 0.668 4,603,125 0.6667 0.00%
2012-10-29 0 0.900 0.880 0.900 0.890 0.910 5,055,000 4,520,850 0.8943 0.668 0.653 0.668 0.661 0.676 6,808,719 0.6640 -1.10%
2012-10-26 0 0.910 0.900 0.910 0.890 0.910 3,741,426 3,363,612 0.8990 0.676 0.668 0.676 0.661 0.676 5,039,430 0.6675 1.11%
2012-10-25 0 0.900 0.890 0.900 0.890 0.920 4,035,000 3,642,700 0.9028 0.668 0.661 0.668 0.661 0.683 5,434,853 0.6702 -1.10%
2012-10-24 0 0.910 0.890 0.910 0.890 0.910 4,340,000 3,919,050 0.9030 0.676 0.661 0.676 0.661 0.676 5,845,666 0.6704 1.11%
2012-10-22 0 0.900 0.890 0.900 0.880 0.910 6,330,000 5,659,550 0.8941 0.668 0.661 0.668 0.653 0.676 8,526,052 0.6638 2.27%
2012-10-19 0 0.880 0.880 0.890 0.880 0.900 4,175,000 3,734,850 0.8946 0.653 0.653 0.661 0.653 0.668 5,623,423 0.6642 -2.22%
2012-10-18 0 0.900 0.890 0.900 0.890 0.910 3,475,000 3,104,550 0.8934 0.668 0.661 0.668 0.661 0.676 4,680,574 0.6633 1.12%
2012-10-17 0 0.890 0.880 0.890 0.880 0.900 6,635,000 5,887,600 0.8874 0.661 0.653 0.661 0.653 0.668 8,936,865 0.6588 2.30%
2012-10-16 0 0.870 0.860 0.870 0.840 0.880 5,225,000 4,455,850 0.8528 0.646 0.638 0.646 0.624 0.653 7,037,697 0.6331 3.57%
2012-10-15 0 0.840 0.830 0.840 0.820 0.840 3,240,000 2,691,150 0.8306 0.624 0.616 0.624 0.609 0.624 4,364,046 0.6167 0.00%
2012-10-12 0 0.840 0.830 0.840 0.830 0.850 4,430,000 3,693,850 0.8338 0.624 0.616 0.624 0.616 0.631 5,966,890 0.6191 1.20%
2012-10-11 0 0.830 0.830 0.840 0.830 0.860 5,145,000 4,366,600 0.8487 0.616 0.616 0.624 0.616 0.638 6,929,943 0.6301 -2.35%
2012-10-10 0 0.850 0.840 0.850 0.840 0.860 4,450,000 3,773,400 0.8480 0.631 0.624 0.631 0.624 0.638 5,993,828 0.6295 1.19%
2012-10-09 0 0.840 0.830 0.840 0.810 0.860 11,485,659 9,539,466 0.8306 0.624 0.616 0.624 0.601 0.638 15,470,352 0.6166 3.70%
2012-10-08 0 0.810 0.810 0.820 0.780 0.820 13,590,000 10,952,650 0.8059 0.601 0.601 0.609 0.579 0.609 18,304,747 0.5984 2.53%
2012-10-05 0 0.790 0.790 0.800 0.790 0.810 5,195,000 4,140,850 0.7971 0.587 0.587 0.594 0.587 0.601 6,997,289 0.5918 0.00%
2012-10-04 0 0.790 0.780 0.790 0.760 0.790 4,985,000 3,860,400 0.7744 0.587 0.579 0.587 0.564 0.587 6,714,434 0.5749 3.95%
2012-10-03 0 0.760 0.750 0.760 0.750 0.770 4,210,000 3,183,650 0.7562 0.564 0.557 0.564 0.557 0.572 5,670,565 0.5614 0.00%
2012-09-28 0 0.760 0.750 0.760 0.750 0.760 1,955,514 1,479,966 0.7568 0.564 0.557 0.564 0.557 0.564 2,633,936 0.5619 0.00%
2012-09-27 0 0.760 0.750 0.760 0.750 0.770 4,985,000 3,794,950 0.7613 0.564 0.557 0.564 0.557 0.572 6,714,434 0.5652 -0.13%
2012-09-26 0 0.770 0.760 0.770 0.760 0.770 4,306,510 3,291,075 0.7642 0.565 0.558 0.565 0.558 0.565 5,869,158 0.5607 -1.28%
2012-09-25 0 0.780 0.770 0.780 0.770 0.780 4,980,000 3,860,650 0.7752 0.572 0.565 0.572 0.565 0.572 6,787,029 0.5688 1.30%
2012-09-24 0 0.770 0.760 0.780 0.760 0.790 7,090,000 5,510,150 0.7772 0.565 0.558 0.572 0.558 0.580 9,662,657 0.5703 -1.28%
2012-09-21 0 0.780 0.770 0.780 0.760 0.790 5,853,050 4,561,966 0.7794 0.572 0.565 0.572 0.558 0.580 7,976,871 0.5719 1.30%
2012-09-20 0 0.770 0.770 0.790 0.770 0.800 5,915,000 4,667,700 0.7891 0.565 0.565 0.580 0.565 0.587 8,061,300 0.5790 -2.53%
2012-09-19 0 0.790 0.790 0.800 0.770 0.820 10,485,000 8,315,350 0.7931 0.580 0.580 0.587 0.565 0.602 14,289,557 0.5819 2.60%
2012-09-18 0 0.770 0.770 0.780 0.770 0.780 8,120,000 6,269,050 0.7721 0.565 0.565 0.572 0.565 0.572 11,066,400 0.5665 0.00%
2012-09-17 0 0.770 0.760 0.770 0.740 0.780 18,310,000 13,808,350 0.7541 0.565 0.558 0.565 0.543 0.572 24,953,915 0.5534 5.48%
2012-09-14 0 0.730 0.730 0.740 0.700 0.740 7,885,000 5,706,350 0.7237 0.536 0.536 0.543 0.514 0.543 10,746,129 0.5310 4.29%
2012-09-13 0 0.700 0.690 0.700 0.690 0.710 5,520,000 3,857,700 0.6989 0.514 0.506 0.514 0.506 0.521 7,522,972 0.5128 0.00%
2012-09-12 0 0.700 0.690 0.700 0.690 0.720 5,630,000 3,945,500 0.7008 0.514 0.506 0.514 0.506 0.528 7,672,886 0.5142 1.45%
2012-09-11 0 0.690 0.680 0.690 0.680 0.700 4,455,000 3,071,900 0.6895 0.506 0.499 0.506 0.499 0.514 6,071,529 0.5060 -1.43%
2012-09-10 0 0.700 0.690 0.700 0.690 0.700 3,560,000 2,479,350 0.6964 0.514 0.506 0.514 0.506 0.514 4,851,771 0.5110 0.00%
2012-09-07 0 0.700 0.690 0.700 0.690 0.710 4,765,000 3,334,050 0.6997 0.514 0.506 0.514 0.506 0.521 6,494,014 0.5134 1.45%
2012-09-06 0 0.690 0.680 0.690 0.680 0.690 3,010,146 2,063,862 0.6856 0.506 0.499 0.506 0.499 0.506 4,102,399 0.5031 0.00%
2012-09-05 0 0.690 0.680 0.690 0.680 0.700 3,245,000 2,232,250 0.6879 0.506 0.499 0.506 0.499 0.514 4,422,471 0.5048 -1.43%
2012-09-04 0 0.700 0.690 0.700 0.690 0.710 3,065,000 2,139,850 0.6982 0.514 0.506 0.514 0.506 0.521 4,177,157 0.5123 0.00%
2012-09-03 0 0.700 0.690 0.700 0.690 0.720 3,640,227 2,557,979 0.7027 0.514 0.506 0.514 0.506 0.528 4,961,109 0.5156 1.45%
2012-08-31 0 0.690 0.690 0.700 0.690 0.700 3,480,061 2,423,945 0.6965 0.506 0.506 0.514 0.506 0.514 4,742,826 0.5111 -1.43%
2012-08-30 0 0.700 0.680 0.700 0.680 0.700 4,845,000 3,341,650 0.6897 0.514 0.499 0.514 0.499 0.514 6,603,043 0.5061 1.45%
2012-08-29 0 0.690 0.680 0.690 0.680 0.710 3,560,000 2,481,000 0.6969 0.506 0.499 0.506 0.499 0.521 4,851,771 0.5114 -1.43%
2012-08-28 0 0.700 0.690 0.700 0.690 0.700 3,760,000 2,603,200 0.6923 0.514 0.506 0.514 0.506 0.514 5,124,343 0.5080 0.00%
2012-08-27 0 0.700 0.690 0.700 0.690 0.720 3,740,000 2,641,300 0.7062 0.514 0.506 0.514 0.506 0.528 5,097,086 0.5182 -1.41%
2012-08-24 0 0.710 0.700 0.710 0.690 0.710 4,695,000 3,272,300 0.6970 0.521 0.514 0.521 0.506 0.521 6,398,614 0.5114 0.00%
2012-08-23 0 0.710 0.690 0.710 0.700 0.720 4,930,000 3,480,150 0.7059 0.521 0.506 0.521 0.514 0.528 6,718,886 0.5180 0.00%
2012-08-22 0 0.710 0.700 0.710 0.700 0.750 6,135,000 4,388,200 0.7153 0.521 0.514 0.521 0.514 0.550 8,361,129 0.5248 -4.05%
2012-08-21 0 0.740 0.720 0.740 0.710 0.740 5,450,000 3,932,850 0.7216 0.543 0.528 0.543 0.521 0.543 7,427,572 0.5295 2.78%
2012-08-20 0 0.720 0.710 0.720 0.710 0.720 3,060,000 2,177,550 0.7116 0.528 0.521 0.528 0.521 0.528 4,170,343 0.5222 0.00%
2012-08-17 0 0.720 0.710 0.720 0.710 0.720 2,850,000 2,024,150 0.7102 0.528 0.521 0.528 0.521 0.528 3,884,143 0.5211 2.86%
2012-08-16 0 0.700 0.700 0.710 0.700 0.720 3,095,000 2,213,650 0.7152 0.514 0.514 0.521 0.514 0.528 4,218,043 0.5248 -2.78%
2012-08-15 0 0.720 0.710 0.720 0.710 0.720 3,425,000 2,455,450 0.7169 0.528 0.521 0.528 0.521 0.528 4,667,786 0.5260 0.00%
2012-08-14 0 0.720 0.710 0.720 0.710 0.730 2,930,269 2,107,246 0.7191 0.528 0.521 0.528 0.521 0.536 3,993,538 0.5277 -1.37%
2012-08-13 0 0.730 0.710 0.730 0.710 0.730 3,000,000 2,159,200 0.7197 0.536 0.521 0.536 0.521 0.536 4,088,571 0.5281 1.39%
2012-08-10 0 0.720 0.710 0.720 0.700 0.730 3,275,000 2,343,100 0.7155 0.528 0.521 0.528 0.514 0.536 4,463,357 0.5250 -1.37%
2012-08-09 0 0.730 0.720 0.730 0.720 0.740 3,040,000 2,206,750 0.7259 0.536 0.528 0.536 0.528 0.543 4,143,086 0.5326 -1.35%
2012-08-08 0 0.740 0.730 0.740 0.720 0.750 3,090,000 2,273,200 0.7357 0.543 0.536 0.543 0.528 0.550 4,211,229 0.5398 0.00%
2012-08-07 0 0.740 0.730 0.740 0.700 0.750 6,040,000 4,407,500 0.7297 0.543 0.536 0.543 0.514 0.550 8,231,657 0.5354 5.71%
2012-08-06 0 0.700 0.690 0.700 0.690 0.710 3,620,000 2,517,950 0.6956 0.514 0.506 0.514 0.506 0.521 4,933,543 0.5104 0.00%
2012-08-03 0 0.700 0.690 0.700 0.690 0.700 2,875,005 1,984,753 0.6903 0.514 0.506 0.514 0.506 0.514 3,918,221 0.5065 0.00%
2012-08-02 0 0.700 0.680 0.700 0.690 0.710 4,112,746 2,873,709 0.6987 0.514 0.499 0.514 0.506 0.521 5,605,085 0.5127 -1.41%
2012-08-01 0 0.710 0.700 0.710 0.690 0.710 3,110,010 2,181,007 0.7013 0.521 0.514 0.521 0.506 0.521 4,238,499 0.5146 0.00%
2012-07-31 0 0.710 0.700 0.710 0.700 0.710 3,535,000 2,479,650 0.7015 0.521 0.514 0.521 0.514 0.521 4,817,700 0.5147 0.00%
2012-07-30 0 0.710 0.700 0.710 0.700 0.720 3,635,000 2,577,850 0.7092 0.521 0.514 0.521 0.514 0.528 4,953,986 0.5204 1.43%
2012-07-27 0 0.700 0.690 0.700 0.690 0.700 3,520,000 2,438,600 0.6928 0.514 0.506 0.514 0.506 0.514 4,797,257 0.5083 1.45%
2012-07-26 0 0.690 0.690 0.700 0.680 0.700 3,250,000 2,236,200 0.6881 0.506 0.506 0.514 0.499 0.514 4,429,286 0.5049 0.00%
2012-07-25 0 0.690 0.680 0.690 0.690 0.700 3,720,000 2,574,200 0.6920 0.506 0.499 0.506 0.506 0.514 5,069,829 0.5077 -1.43%
2012-07-24 0 0.700 0.690 0.700 0.690 0.700 1,730,000 1,210,000 0.6994 0.514 0.506 0.514 0.506 0.514 2,357,743 0.5132 -1.41%
2012-07-23 0 0.710 0.700 0.710 0.700 0.710 3,190,000 2,260,750 0.7087 0.521 0.514 0.521 0.514 0.521 4,347,514 0.5200 -1.39%
2012-07-20 0 0.720 0.700 0.720 0.700 0.720 4,915,000 3,495,900 0.7113 0.528 0.514 0.528 0.514 0.528 6,698,443 0.5219 0.00%
2012-07-19 0 0.720 0.710 0.720 0.710 0.740 4,700,000 3,401,250 0.7237 0.528 0.521 0.528 0.521 0.543 6,405,429 0.5310 -1.37%
2012-07-18 0 0.730 0.720 0.730 0.720 0.750 3,545,000 2,607,750 0.7356 0.536 0.528 0.536 0.528 0.550 4,831,329 0.5398 -1.35%
2012-07-17 0 0.740 0.720 0.740 0.720 0.740 3,655,000 2,674,450 0.7317 0.543 0.528 0.543 0.528 0.543 4,981,243 0.5369 2.78%
2012-07-16 0 0.720 0.720 0.730 0.720 0.740 4,915,000 3,592,350 0.7309 0.528 0.528 0.536 0.528 0.543 6,698,443 0.5363 0.00%
2012-07-13 0 0.720 0.710 0.730 0.710 0.730 5,555,000 4,003,800 0.7208 0.528 0.521 0.536 0.521 0.536 7,570,672 0.5289 0.00%
2012-07-12 0 0.720 0.710 0.720 0.710 0.730 5,255,000 3,776,850 0.7187 0.528 0.521 0.528 0.521 0.536 7,161,814 0.5274 -2.70%
2012-07-11 0 0.740 0.730 0.740 0.720 0.740 5,275,000 3,860,400 0.7318 0.543 0.536 0.543 0.528 0.543 7,189,072 0.5370 0.00%
2012-07-10 0 0.740 0.730 0.740 0.730 0.750 3,898,750 2,873,025 0.7369 0.543 0.536 0.543 0.536 0.550 5,313,439 0.5407 -1.33%
2012-07-09 0 0.750 0.740 0.750 0.750 0.750 3,395,080 2,546,315 0.7500 0.550 0.543 0.550 0.550 0.550 4,627,009 0.5503 0.00%
2012-07-06 0 0.750 0.740 0.760 0.740 0.770 3,673,117 2,784,674 0.7581 0.550 0.543 0.558 0.543 0.565 5,005,934 0.5563 0.00%
2012-07-05 0 0.750 0.740 0.760 0.750 0.770 4,030,000 3,058,100 0.7588 0.550 0.543 0.558 0.550 0.565 5,492,314 0.5568 0.67%
2012-07-04 0 0.760 0.750 0.760 0.750 0.770 3,460,000 2,634,950 0.7615 0.547 0.539 0.547 0.539 0.554 4,810,428 0.5478 1.33%
2012-07-03 0 0.750 0.740 0.750 0.740 0.760 3,785,000 2,852,500 0.7536 0.539 0.532 0.539 0.532 0.547 5,262,275 0.5421 1.35%
2012-06-29 0 0.740 0.730 0.740 0.720 0.740 4,036,264 2,947,814 0.7303 0.532 0.525 0.532 0.518 0.532 5,611,607 0.5253 0.00%
2012-06-28 0 0.740 0.730 0.750 0.730 0.760 4,211,000 3,183,800 0.7561 0.532 0.525 0.539 0.525 0.547 5,854,542 0.5438 -2.63%
2012-06-27 0 0.760 0.750 0.760 0.750 0.770 3,870,000 2,941,100 0.7600 0.547 0.539 0.547 0.539 0.554 5,380,450 0.5466 1.33%
2012-06-26 0 0.750 0.740 0.750 0.740 0.750 3,620,000 2,705,150 0.7473 0.539 0.532 0.539 0.532 0.539 5,032,876 0.5375 0.00%
2012-06-25 0 0.750 0.740 0.750 0.740 0.750 4,205,000 3,136,300 0.7459 0.539 0.532 0.539 0.532 0.539 5,846,200 0.5365 0.00%
2012-06-22 0 0.750 0.740 0.750 0.740 0.750 4,405,016 3,276,412 0.7438 0.539 0.532 0.539 0.532 0.539 6,124,282 0.5350 -1.32%
2012-06-21 0 0.760 0.750 0.760 0.750 0.770 6,375,000 4,837,950 0.7589 0.547 0.539 0.547 0.539 0.554 8,863,145 0.5459 0.00%
2012-06-20 0 0.760 0.750 0.760 0.750 0.770 4,135,000 3,140,050 0.7594 0.547 0.539 0.547 0.539 0.554 5,748,879 0.5462 1.33%
2012-06-19 0 0.750 0.740 0.760 0.740 0.760 4,790,000 3,578,800 0.7471 0.539 0.532 0.547 0.532 0.547 6,659,524 0.5374 0.00%
2012-06-18 0 0.750 0.740 0.750 0.740 0.750 3,260,000 2,413,450 0.7403 0.539 0.532 0.539 0.532 0.539 4,532,369 0.5325 1.35%
2012-06-15 0 0.740 0.730 0.740 0.720 0.740 3,895,008 2,845,256 0.7305 0.532 0.525 0.532 0.518 0.532 5,415,219 0.5254 0.00%
2012-06-14 0 0.740 0.720 0.740 0.730 0.760 4,275,006 3,204,404 0.7496 0.532 0.518 0.532 0.525 0.547 5,943,529 0.5391 -2.63%
2012-06-13 0 0.760 0.750 0.760 0.740 0.760 3,185,039 2,403,231 0.7545 0.547 0.539 0.547 0.532 0.547 4,428,151 0.5427 1.33%
2012-06-12 0 0.750 0.740 0.750 0.740 0.750 3,427,938 2,554,300 0.7451 0.539 0.532 0.539 0.532 0.539 4,765,853 0.5360 -1.32%
2012-06-11 0 0.760 0.750 0.760 0.750 0.760 3,285,002 2,478,601 0.7545 0.547 0.539 0.547 0.539 0.547 4,567,129 0.5427 4.11%
2012-06-08 0 0.730 0.730 0.750 0.730 0.760 4,010,001 3,001,350 0.7485 0.525 0.525 0.539 0.525 0.547 5,575,093 0.5383 -2.67%
2012-06-07 0 0.750 0.730 0.750 0.730 0.750 4,620,006 3,416,254 0.7394 0.539 0.525 0.539 0.525 0.539 6,423,182 0.5319 2.74%
2012-06-06 0 0.730 0.720 0.730 0.710 0.740 5,350,000 3,868,200 0.7230 0.525 0.518 0.525 0.511 0.532 7,438,090 0.5201 2.82%
2012-06-05 0 0.710 0.700 0.710 0.700 0.720 3,935,028 2,778,721 0.7062 0.511 0.503 0.511 0.503 0.518 5,470,859 0.5079 1.43%
2012-06-04 0 0.700 0.700 0.710 0.690 0.710 3,850,000 2,712,150 0.7045 0.503 0.503 0.511 0.496 0.511 5,352,644 0.5067 -2.78%
2012-06-01 0 0.720 0.720 0.730 0.710 0.740 3,595,000 2,610,300 0.7261 0.518 0.518 0.525 0.511 0.532 4,998,119 0.5223 -1.37%
2012-05-31 0 0.730 0.710 0.740 0.710 0.740 3,895,011 2,794,058 0.7173 0.525 0.511 0.532 0.511 0.532 5,415,223 0.5160 1.39%
2012-05-30 0 0.720 0.720 0.730 0.720 0.740 3,545,000 2,601,550 0.7339 0.518 0.518 0.525 0.518 0.532 4,928,604 0.5278 -2.70%
2012-05-29 0 0.740 0.730 0.740 0.730 0.740 4,265,005 3,143,203 0.7370 0.532 0.525 0.532 0.525 0.532 5,929,625 0.5301 0.00%
2012-05-28 0 0.740 0.730 0.740 0.740 0.780 4,500,000 3,399,550 0.7555 0.532 0.525 0.532 0.532 0.561 6,256,338 0.5434 -1.33%
2012-05-25 0 0.750 0.740 0.750 0.750 0.780 3,885,002 2,982,001 0.7676 0.539 0.532 0.539 0.539 0.561 5,401,308 0.5521 -1.32%
2012-05-24 0 0.760 0.750 0.760 0.720 0.760 3,800,009 2,771,006 0.7292 0.547 0.539 0.547 0.518 0.547 5,283,142 0.5245 5.56%
2012-05-23 0 0.720 0.710 0.730 0.710 0.730 3,025,002 2,175,251 0.7191 0.518 0.511 0.525 0.511 0.525 4,205,652 0.5172 0.00%
2012-05-22 0 0.720 0.720 0.730 0.680 0.750 4,400,002 3,101,301 0.7048 0.518 0.518 0.525 0.489 0.539 6,117,311 0.5070 5.88%
2012-05-21 0 0.680 0.680 0.700 0.670 0.700 4,130,002 2,838,001 0.6872 0.489 0.489 0.503 0.482 0.503 5,741,930 0.4943 -2.86%
2012-05-18 0 0.700 0.690 0.700 0.680 0.700 4,015,001 2,768,200 0.6895 0.503 0.496 0.503 0.489 0.503 5,582,045 0.4959 -1.41%
2012-05-17 0 0.710 0.700 0.710 0.690 0.720 7,900,004 5,544,903 0.7019 0.511 0.503 0.511 0.496 0.518 10,983,354 0.5048 -1.39%
2012-05-16 0 0.720 0.700 0.720 0.700 0.740 9,845,007 7,123,555 0.7236 0.518 0.503 0.518 0.503 0.532 13,687,486 0.5204 -4.00%
2012-05-15 0 0.750 0.730 0.750 0.740 0.750 7,570,000 5,642,000 0.7453 0.539 0.525 0.539 0.532 0.539 10,524,550 0.5361 -1.32%
2012-05-14 0 0.760 0.740 0.760 0.750 0.780 6,460,000 4,916,250 0.7610 0.547 0.532 0.547 0.539 0.561 8,981,320 0.5474 -1.30%
2012-05-11 0 0.770 0.750 0.770 0.740 0.790 9,650,000 7,502,050 0.7774 0.554 0.539 0.554 0.532 0.568 13,416,368 0.5592 -2.53%
2012-05-10 0 0.790 0.770 0.790 0.770 0.810 7,710,000 6,063,850 0.7865 0.568 0.554 0.568 0.554 0.583 10,719,192 0.5657 0.00%
2012-05-09 0 0.790 0.780 0.790 0.790 0.800 7,630,011 6,088,659 0.7980 0.568 0.561 0.568 0.568 0.575 10,607,983 0.5740 -1.25%
2012-05-08 0 0.800 0.790 0.810 0.790 0.820 6,600,000 5,354,500 0.8113 0.575 0.568 0.583 0.568 0.590 9,175,962 0.5835 -1.23%
2012-05-07 0 0.810 0.800 0.810 0.800 0.810 6,455,000 5,228,250 0.8100 0.583 0.575 0.583 0.575 0.583 8,974,369 0.5826 -1.22%
2012-05-04 0 0.820 0.810 0.820 0.820 0.830 6,290,011 5,158,209 0.8201 0.590 0.583 0.590 0.590 0.597 8,744,985 0.5898 0.00%
2012-05-03 0 0.820 0.820 0.830 0.820 0.840 5,665,000 4,694,700 0.8287 0.590 0.590 0.597 0.590 0.604 7,876,034 0.5961 -2.38%
2012-05-02 0 0.840 0.820 0.840 0.820 0.840 6,398,868 5,351,910 0.8364 0.604 0.590 0.604 0.590 0.604 8,896,328 0.6016 1.20%
2012-04-30 0 0.830 0.820 0.830 0.830 0.850 7,560,000 6,343,850 0.8391 0.597 0.590 0.597 0.597 0.611 10,510,647 0.6036 0.00%
2012-04-27 0 0.830 0.820 0.830 0.820 0.840 6,160,000 5,135,000 0.8336 0.597 0.590 0.597 0.590 0.604 8,564,231 0.5996 0.00%
2012-04-26 0 0.830 0.820 0.830 0.820 0.840 6,275,004 5,244,503 0.8358 0.597 0.590 0.597 0.590 0.604 8,724,121 0.6011 1.22%
2012-04-25 0 0.820 0.810 0.820 0.820 0.830 5,795,004 4,763,403 0.8220 0.590 0.583 0.590 0.590 0.597 8,056,778 0.5912 0.00%
2012-04-24 0 0.820 0.810 0.820 0.810 0.830 6,260,062 5,159,604 0.8242 0.590 0.583 0.590 0.583 0.597 8,703,347 0.5928 -1.20%
2012-04-23 0 0.830 0.820 0.830 0.820 0.840 5,965,031 4,984,022 0.8355 0.597 0.590 0.597 0.590 0.604 8,293,166 0.6010 1.22%
2012-04-20 0 0.820 0.810 0.820 0.800 0.840 9,155,035 7,561,826 0.8260 0.590 0.583 0.590 0.575 0.604 12,728,220 0.5941 -3.53%
2012-04-19 0 0.850 0.840 0.850 0.830 0.850 5,520,033 4,637,979 0.8402 0.611 0.604 0.611 0.597 0.611 7,674,487 0.6043 0.00%
2012-04-18 0 0.850 0.830 0.850 0.830 0.870 7,929,854 6,849,828 0.8638 0.611 0.597 0.611 0.597 0.626 11,024,854 0.6213 0.00%
2012-04-17 0 0.850 0.840 0.850 0.840 0.860 7,250,054 6,171,399 0.8512 0.611 0.604 0.611 0.604 0.619 10,079,730 0.6123 0.00%
2012-04-16 0 0.850 0.840 0.850 0.840 0.860 6,785,000 5,743,450 0.8465 0.611 0.604 0.611 0.604 0.619 9,433,167 0.6089 0.00%
2012-04-13 0 0.850 0.840 0.860 0.830 0.890 9,240,000 7,907,700 0.8558 0.611 0.604 0.619 0.597 0.640 12,846,346 0.6156 3.66%
2012-04-12 0 0.820 0.820 0.830 0.800 0.830 8,625,000 7,066,400 0.8193 0.590 0.590 0.597 0.575 0.597 11,991,314 0.5893 2.50%
2012-04-11 0 0.800 0.800 0.810 0.800 0.810 6,974,800 5,624,408 0.8064 0.575 0.575 0.583 0.575 0.583 9,697,045 0.5800 -1.23%
2012-04-10 0 0.810 0.810 0.820 0.810 0.830 7,330,004 6,042,103 0.8243 0.583 0.583 0.590 0.583 0.597 10,190,884 0.5929 -2.41%
2012-04-05 0 0.830 0.810 0.840 0.800 0.830 7,210,058 5,800,399 0.8045 0.597 0.583 0.604 0.575 0.597 10,024,124 0.5786 0.00%
2012-04-03 0 0.830 0.830 0.840 0.800 0.840 8,625,000 7,093,050 0.8224 0.597 0.597 0.604 0.575 0.604 11,991,314 0.5915 0.00%
2012-04-02 0 0.830 0.820 0.830 0.830 0.850 7,100,000 5,958,300 0.8392 0.597 0.590 0.597 0.597 0.611 9,871,110 0.6036 -3.49%
2012-03-30 0 0.860 0.850 0.870 0.840 0.860 6,630,142 5,685,229 0.8575 0.619 0.611 0.626 0.604 0.619 9,217,868 0.6168 0.00%
2012-03-29 0 0.860 0.860 0.870 0.860 0.870 6,335,000 5,494,550 0.8673 0.619 0.619 0.626 0.619 0.626 8,807,533 0.6238 -2.27%
2012-03-28 0 0.880 0.870 0.880 0.870 0.900 7,240,000 6,472,200 0.8940 0.633 0.626 0.633 0.626 0.647 10,065,752 0.6430 -1.12%
2012-03-27 0 0.890 0.880 0.890 0.880 0.900 5,940,000 5,287,600 0.8902 0.640 0.633 0.640 0.633 0.647 8,258,366 0.6403 1.14%
2012-03-26 0 0.880 0.870 0.880 0.860 0.880 5,505,000 4,817,250 0.8751 0.633 0.626 0.633 0.619 0.633 7,653,586 0.6294 2.33%
2012-03-23 0 0.860 0.860 0.870 0.860 0.880 6,994,531 6,132,848 0.8768 0.619 0.619 0.626 0.619 0.633 9,724,477 0.6307 -2.27%
2012-03-22 0 0.880 0.880 0.890 0.880 0.890 5,015,000 4,463,300 0.8900 0.633 0.633 0.640 0.633 0.640 6,972,341 0.6401 -1.12%
2012-03-21 0 0.890 0.880 0.890 0.880 0.900 5,245,000 4,676,350 0.8916 0.640 0.633 0.640 0.633 0.647 7,292,109 0.6413 0.00%
2012-03-20 0 0.890 0.880 0.890 0.880 0.890 6,750,000 6,007,450 0.8900 0.640 0.633 0.640 0.633 0.640 9,384,506 0.6401 0.00%
2012-03-19 0 0.890 0.890 0.900 0.890 0.900 5,720,000 5,136,900 0.8981 0.640 0.640 0.647 0.640 0.647 7,952,500 0.6459 -1.11%
2012-03-16 0 0.900 0.900 0.910 0.900 0.920 5,470,000 4,974,000 0.9093 0.647 0.647 0.655 0.647 0.662 7,604,926 0.6540 -1.10%
2012-03-15 0 0.910 0.900 0.910 0.900 0.920 6,015,000 5,475,500 0.9103 0.655 0.647 0.655 0.647 0.662 8,362,638 0.6548 0.00%
2012-03-14 0 0.910 0.900 0.920 0.910 0.920 7,105,000 6,520,000 0.9177 0.655 0.647 0.662 0.655 0.662 9,878,062 0.6600 1.11%
2012-03-13 0 0.900 0.900 0.910 0.900 0.960 7,350,000 6,889,700 0.9374 0.647 0.647 0.655 0.647 0.690 10,218,685 0.6742 -3.23%
2012-03-12 0 0.930 0.920 0.930 0.920 0.940 5,255,000 4,879,600 0.9286 0.669 0.662 0.669 0.662 0.676 7,306,012 0.6679 -1.06%
2012-03-09 0 0.940 0.930 0.940 0.870 0.950 8,260,000 7,357,000 0.8907 0.676 0.669 0.676 0.626 0.683 11,483,855 0.6406 9.30%
2012-03-08 0 0.860 0.860 0.880 0.860 0.880 6,580,000 5,708,050 0.8675 0.619 0.619 0.633 0.619 0.633 9,148,156 0.6240 0.00%
2012-03-07 0 0.860 0.850 0.860 0.850 0.870 6,490,000 5,587,350 0.8609 0.619 0.611 0.619 0.611 0.626 9,023,029 0.6192 -1.15%
2012-03-06 0 0.870 0.870 0.880 0.870 0.890 6,600,000 5,826,900 0.8829 0.626 0.626 0.633 0.626 0.640 9,175,962 0.6350 -2.25%
2012-03-05 0 0.890 0.880 0.890 0.880 0.900 6,800,000 6,051,700 0.8900 0.640 0.633 0.640 0.633 0.647 9,454,021 0.6401 -1.11%
2012-03-02 0 0.900 0.890 0.900 0.880 0.900 6,825,000 6,017,600 0.8817 0.647 0.640 0.647 0.633 0.647 9,488,779 0.6342 2.27%
2012-03-01 0 0.880 0.870 0.880 0.870 0.890 6,175,000 5,439,050 0.8808 0.633 0.626 0.633 0.626 0.640 8,585,085 0.6335 -1.12%
2012-02-29 0 0.890 0.870 0.890 0.870 0.890 7,435,000 6,557,800 0.8820 0.640 0.626 0.640 0.626 0.640 10,336,860 0.6344 -1.11%
2012-02-28 0 0.900 0.890 0.900 0.890 0.910 5,815,000 5,222,300 0.8981 0.647 0.640 0.647 0.640 0.655 8,084,578 0.6460 0.00%
2012-02-27 0 0.900 0.900 0.910 0.900 0.920 6,375,000 5,830,750 0.9146 0.647 0.647 0.655 0.647 0.662 8,863,145 0.6579 -1.10%
2012-02-24 0 0.910 0.910 0.920 0.910 0.930 6,325,000 5,863,150 0.9270 0.655 0.655 0.662 0.655 0.669 8,793,630 0.6667 -2.15%
2012-02-23 0 0.930 0.920 0.930 0.920 0.940 5,920,000 5,494,400 0.9281 0.669 0.662 0.669 0.662 0.676 8,230,560 0.6676 -1.06%
2012-02-22 0 0.940 0.930 0.940 0.930 0.950 8,280,000 7,837,850 0.9466 0.676 0.669 0.676 0.669 0.683 11,511,661 0.6809 -1.05%
2012-02-21 0 0.950 0.940 0.950 0.940 0.950 5,155,000 4,888,050 0.9482 0.683 0.676 0.683 0.676 0.683 7,166,982 0.6820 0.00%
2012-02-20 0 0.950 0.950 0.960 0.940 0.980 8,315,000 7,986,850 0.9605 0.683 0.683 0.690 0.676 0.705 11,560,322 0.6909 1.06%
2012-02-17 0 0.940 0.940 0.950 0.940 0.970 6,760,000 6,425,950 0.9506 0.676 0.676 0.683 0.676 0.698 9,398,409 0.6837 0.00%
2012-02-16 0 0.940 0.930 0.940 0.920 0.940 8,935,000 8,321,050 0.9313 0.676 0.669 0.676 0.662 0.676 12,422,306 0.6698 1.08%
2012-02-15 0 0.930 0.920 0.930 0.920 0.940 8,845,000 8,238,350 0.9314 0.669 0.662 0.669 0.662 0.676 12,297,179 0.6699 0.00%
2012-02-14 0 0.930 0.920 0.930 0.920 0.940 5,965,000 5,571,850 0.9341 0.669 0.662 0.669 0.662 0.676 8,293,123 0.6719 0.00%
2012-02-13 0 0.930 0.920 0.930 0.920 0.940 6,135,000 5,692,250 0.9278 0.669 0.662 0.669 0.662 0.676 8,529,474 0.6674 0.00%
2012-02-10 0 0.930 0.910 0.930 0.910 0.940 7,370,000 6,896,450 0.9357 0.669 0.655 0.669 0.655 0.676 10,246,491 0.6731 0.00%
2012-02-09 0 0.930 0.920 0.930 0.880 0.930 7,140,000 6,439,600 0.9019 0.669 0.662 0.669 0.633 0.669 9,926,722 0.6487 5.68%
2012-02-08 0 0.880 0.880 0.890 0.870 0.880 6,395,000 5,615,700 0.8781 0.633 0.633 0.640 0.626 0.633 8,890,951 0.6316 1.15%
2012-02-07 0 0.870 0.860 0.870 0.860 0.870 7,070,000 6,113,300 0.8647 0.626 0.619 0.626 0.619 0.626 9,829,401 0.6219 1.16%
2012-02-06 0 0.860 0.860 0.870 0.860 0.880 7,315,000 6,332,250 0.8657 0.619 0.619 0.626 0.619 0.633 10,170,024 0.6226 -1.15%
2012-02-03 0 0.870 0.870 0.880 0.870 0.880 4,913,000 4,274,320 0.8700 0.626 0.626 0.633 0.626 0.633 6,830,530 0.6258 0.00%
2012-02-02 0 0.870 0.870 0.880 0.860 0.880 5,585,000 4,840,600 0.8667 0.626 0.626 0.633 0.619 0.633 7,764,810 0.6234 1.16%
2012-02-01 0 0.860 0.860 0.870 0.860 0.870 5,605,000 4,820,400 0.8600 0.619 0.619 0.626 0.619 0.626 7,792,616 0.6186 0.00%
2012-01-31 0 0.860 0.850 0.870 0.860 0.860 6,620,000 5,693,200 0.8600 0.619 0.611 0.626 0.619 0.619 9,203,768 0.6186 0.00%
2012-01-30 0 0.860 0.860 0.870 0.860 0.860 5,660,000 4,867,600 0.8600 0.619 0.619 0.626 0.619 0.619 7,869,082 0.6186 0.00%
2012-01-27 0 0.860 0.860 0.870 0.850 0.870 5,420,000 4,659,100 0.8596 0.619 0.619 0.626 0.611 0.626 7,535,411 0.6183 -1.15%
2012-01-26 0 0.870 0.850 0.870 0.850 0.870 8,215,000 7,037,100 0.8566 0.626 0.611 0.626 0.611 0.626 11,421,292 0.6161 1.16%
2012-01-20 0 0.860 0.850 0.860 0.840 0.860 6,890,000 5,851,550 0.8493 0.619 0.611 0.619 0.604 0.619 9,579,148 0.6109 1.18%
2012-01-19 0 0.850 0.840 0.860 0.840 0.850 9,635,000 8,141,500 0.8450 0.611 0.604 0.619 0.604 0.611 13,395,514 0.6078 1.19%
2012-01-18 0 0.840 0.830 0.840 0.830 0.860 7,935,000 6,673,500 0.8410 0.604 0.597 0.604 0.597 0.619 11,032,009 0.6049 -2.33%
2012-01-17 0 0.860 0.850 0.860 0.850 0.870 5,900,000 5,059,550 0.8576 0.619 0.611 0.619 0.611 0.626 8,202,754 0.6168 2.38%
2012-01-16 0 0.840 0.840 0.850 0.840 0.870 7,280,000 6,187,500 0.8499 0.604 0.604 0.611 0.604 0.626 10,121,364 0.6113 -2.33%
2012-01-13 0 0.860 0.850 0.860 0.850 0.870 5,855,000 5,047,150 0.8620 0.619 0.611 0.619 0.611 0.626 8,140,190 0.6200 -1.15%
2012-01-12 0 0.870 0.860 0.870 0.850 0.870 5,490,000 4,712,650 0.8584 0.626 0.619 0.626 0.611 0.626 7,632,732 0.6174 2.35%
2012-01-11 0 0.850 0.840 0.850 0.840 0.860 6,175,000 5,248,800 0.8500 0.611 0.604 0.611 0.604 0.619 8,585,085 0.6114 0.00%
2012-01-10 0 0.850 0.840 0.850 0.830 0.860 6,015,000 5,114,200 0.8502 0.611 0.604 0.611 0.597 0.619 8,362,638 0.6116 1.19%
2012-01-09 0 0.840 0.830 0.840 0.820 0.840 6,565,000 5,434,200 0.8278 0.604 0.597 0.604 0.590 0.604 9,127,301 0.5954 0.00%
2012-01-06 0 0.840 0.830 0.840 0.830 0.850 7,585,000 6,421,250 0.8466 0.604 0.597 0.604 0.597 0.611 10,545,405 0.6089 -1.18%
2012-01-05 0 0.850 0.840 0.850 0.840 0.860 5,760,000 4,907,000 0.8519 0.611 0.604 0.611 0.604 0.619 8,008,112 0.6128 0.00%
2012-01-04 0 0.850 0.840 0.850 0.840 0.880 7,770,000 6,642,150 0.8548 0.611 0.604 0.611 0.604 0.633 10,802,610 0.6149 -1.16%
2012-01-03 0 0.860 0.850 0.860 0.820 0.870 12,265,000 10,478,700 0.8544 0.619 0.611 0.619 0.590 0.626 17,051,996 0.6145 6.17%
2011-12-30 0 0.810 0.810 0.820 0.810 0.830 7,600,000 6,236,600 0.8206 0.583 0.583 0.590 0.583 0.597 10,566,259 0.5902 0.00%
2011-12-29 0 0.810 0.800 0.810 0.780 0.820 8,293,000 6,622,560 0.7986 0.583 0.575 0.583 0.561 0.590 11,529,735 0.5744 2.53%
2011-12-28 0 0.790 0.780 0.790 0.780 0.790 5,655,000 4,412,450 0.7803 0.568 0.561 0.568 0.561 0.568 7,862,131 0.5612 1.28%
2011-12-23 0 0.780 0.760 0.780 0.750 0.780 11,350,000 8,630,650 0.7604 0.561 0.547 0.561 0.539 0.561 15,779,874 0.5469 5.41%
2011-12-22 0 0.740 0.740 0.760 0.730 0.760 10,134,934 7,595,503 0.7494 0.532 0.532 0.547 0.525 0.547 14,090,571 0.5390 0.00%
2011-12-21 0 0.740 0.740 0.750 0.730 0.750 6,550,000 4,842,000 0.7392 0.532 0.532 0.539 0.525 0.539 9,106,447 0.5317 1.37%
2011-12-20 0 0.730 0.730 0.740 0.720 0.740 7,925,000 5,817,900 0.7341 0.525 0.525 0.532 0.518 0.532 11,018,106 0.5280 0.00%
2011-12-19 0 0.730 0.730 0.740 0.710 0.740 7,885,000 5,709,350 0.7241 0.525 0.525 0.532 0.511 0.532 10,962,494 0.5208 1.39%
2011-12-16 0 0.720 0.720 0.730 0.710 0.740 7,325,000 5,332,000 0.7279 0.518 0.518 0.525 0.511 0.532 10,183,927 0.5236 1.41%
2011-12-15 0 0.710 0.710 0.720 0.710 0.730 9,690,000 7,039,650 0.7265 0.511 0.511 0.518 0.511 0.525 13,471,980 0.5225 -4.05%
2011-12-14 0 0.740 0.730 0.740 0.720 0.740 7,260,000 5,308,350 0.7312 0.532 0.525 0.532 0.518 0.532 10,093,558 0.5259 1.37%
2011-12-13 0 0.730 0.730 0.740 0.710 0.740 6,850,000 4,987,650 0.7281 0.525 0.525 0.532 0.511 0.532 9,523,536 0.5237 0.00%
2011-12-12 0 0.730 0.720 0.730 0.720 0.750 7,280,000 5,337,100 0.7331 0.525 0.518 0.525 0.518 0.539 10,121,364 0.5273 2.82%
2011-12-09 0 0.710 0.710 0.730 0.710 0.730 7,500,000 5,459,550 0.7279 0.511 0.511 0.525 0.511 0.525 10,427,229 0.5236 -4.05%
2011-12-08 0 0.740 0.730 0.740 0.710 0.750 7,450,000 5,446,850 0.7311 0.532 0.525 0.532 0.511 0.539 10,357,714 0.5259 1.37%
2011-12-07 0 0.730 0.720 0.730 0.700 0.730 8,470,000 6,083,250 0.7182 0.525 0.518 0.525 0.503 0.525 11,775,818 0.5166 4.29%
2011-12-06 0 0.700 0.690 0.700 0.690 0.700 6,335,000 4,401,250 0.6948 0.503 0.496 0.503 0.496 0.503 8,807,533 0.4997 1.45%
2011-12-05 0 0.690 0.690 0.700 0.680 0.700 6,641,000 4,609,240 0.6941 0.496 0.496 0.503 0.489 0.503 9,232,964 0.4992 -1.43%
2011-12-02 0 0.700 0.690 0.700 0.690 0.700 5,750,000 3,976,900 0.6916 0.503 0.496 0.503 0.496 0.503 7,994,209 0.4975 0.00%
2011-12-01 0 0.700 0.690 0.700 0.690 0.720 6,985,000 4,949,100 0.7085 0.503 0.496 0.503 0.496 0.518 9,711,226 0.5096 2.94%
2011-11-30 0 0.680 0.680 0.690 0.670 0.690 5,390,000 3,647,050 0.6766 0.489 0.489 0.496 0.482 0.496 7,493,702 0.4867 -2.86%
2011-11-29 0 0.700 0.680 0.690 0.680 0.720 6,015,000 4,226,150 0.7026 0.503 0.489 0.496 0.489 0.518 8,362,638 0.5054 -1.41%
2011-11-28 0 0.710 0.700 0.710 0.680 0.710 7,905,000 5,486,800 0.6941 0.511 0.503 0.511 0.489 0.511 10,990,300 0.4992 5.97%
2011-11-25 0 0.670 0.670 0.680 0.670 0.690 5,710,000 3,902,500 0.6835 0.482 0.482 0.489 0.482 0.496 7,938,597 0.4916 -1.47%
2011-11-24 0 0.680 0.680 0.690 0.660 0.700 7,995,000 5,441,350 0.6806 0.489 0.489 0.496 0.475 0.503 11,115,426 0.4895 0.00%
2011-11-23 0 0.680 0.670 0.680 0.640 0.680 7,300,000 4,787,000 0.6558 0.489 0.482 0.489 0.460 0.489 10,149,170 0.4717 3.03%
2011-11-22 0 0.660 0.660 0.670 0.650 0.670 6,530,000 4,342,100 0.6649 0.475 0.475 0.482 0.468 0.482 9,078,641 0.4783 0.00%
2011-11-21 0 0.660 0.660 0.670 0.660 0.680 8,005,000 5,395,450 0.6740 0.475 0.475 0.482 0.475 0.489 11,129,329 0.4848 -2.94%
2011-11-18 0 0.680 0.680 0.690 0.680 0.700 6,305,000 4,347,500 0.6895 0.489 0.489 0.496 0.489 0.503 8,765,824 0.4960 -2.86%
2011-11-17 0 0.700 0.690 0.700 0.670 0.720 6,930,000 4,805,350 0.6934 0.503 0.496 0.503 0.482 0.518 9,634,760 0.4988 2.94%
2011-11-16 0 0.680 0.680 0.690 0.670 0.720 6,470,000 4,559,000 0.7046 0.489 0.489 0.496 0.482 0.518 8,995,223 0.5068 -2.86%
2011-11-15 0 0.700 0.690 0.700 0.690 0.730 7,015,000 4,981,450 0.7101 0.503 0.496 0.503 0.496 0.525 9,752,935 0.5108 -1.41%
2011-11-14 0 0.710 0.700 0.710 0.700 0.750 8,710,000 6,358,850 0.7301 0.511 0.503 0.511 0.503 0.539 12,109,489 0.5251 0.00%
2011-11-11 0 0.710 0.700 0.710 0.700 0.730 6,315,000 4,489,950 0.7110 0.511 0.503 0.511 0.503 0.525 8,779,727 0.5114 2.90%
2011-11-10 0 0.690 0.680 0.700 0.680 0.720 7,035,000 4,922,600 0.6997 0.496 0.489 0.503 0.489 0.518 9,780,741 0.5033 -5.48%
2011-11-09 0 0.730 0.730 0.740 0.730 0.750 7,975,000 5,879,300 0.7372 0.525 0.525 0.532 0.525 0.539 11,087,620 0.5303 0.00%
2011-11-08 0 0.730 0.720 0.730 0.730 0.750 8,135,000 6,001,900 0.7378 0.525 0.518 0.525 0.525 0.539 11,310,068 0.5307 1.39%
2011-11-07 0 0.720 0.720 0.730 0.710 0.740 11,195,000 8,153,600 0.7283 0.518 0.518 0.525 0.511 0.532 15,564,378 0.5239 1.41%
2011-11-04 0 0.710 0.700 0.710 0.660 0.710 10,025,000 6,969,600 0.6952 0.511 0.503 0.511 0.475 0.511 13,937,730 0.5001 9.23%
2011-11-03 0 0.650 0.640 0.650 0.640 0.660 6,400,000 4,191,500 0.6549 0.468 0.460 0.468 0.460 0.475 8,897,902 0.4711 -1.52%
2011-11-02 0 0.660 0.660 0.670 0.630 0.670 6,265,000 4,100,400 0.6545 0.475 0.475 0.482 0.453 0.482 8,710,212 0.4708 -1.49%
2011-11-01 0 0.670 0.660 0.680 0.660 0.690 5,825,000 3,921,800 0.6733 0.482 0.475 0.489 0.475 0.496 8,098,481 0.4843 -2.90%
2011-10-31 0 0.690 0.680 0.690 0.690 0.710 5,860,000 4,098,850 0.6995 0.496 0.489 0.496 0.496 0.511 8,147,142 0.5031 -1.43%
2011-10-28 0 0.700 0.680 0.700 0.680 0.760 11,170,000 8,103,500 0.7255 0.503 0.489 0.503 0.489 0.547 15,529,620 0.5218 -2.78%
2011-10-27 0 0.720 0.710 0.720 0.680 0.730 10,557,000 7,522,820 0.7126 0.518 0.511 0.518 0.489 0.525 14,677,368 0.5125 5.88%
2011-10-26 0 0.680 0.670 0.680 0.660 0.710 11,315,000 7,756,850 0.6855 0.489 0.482 0.489 0.475 0.511 15,731,213 0.4931 0.00%
2011-10-25 0 0.680 0.670 0.680 0.630 0.720 12,960,000 8,844,600 0.6825 0.489 0.482 0.489 0.453 0.518 18,018,252 0.4909 7.94%
2011-10-24 0 0.630 0.630 0.640 0.620 0.650 7,815,000 4,891,500 0.6259 0.453 0.453 0.460 0.446 0.468 10,865,173 0.4502 1.61%
2011-10-21 0 0.620 0.620 0.630 0.570 0.650 10,095,000 6,140,850 0.6083 0.446 0.446 0.453 0.410 0.468 14,035,051 0.4375 8.77%
2011-10-20 0 0.570 0.560 0.580 0.570 0.610 6,880,000 4,041,550 0.5874 0.410 0.403 0.417 0.410 0.439 9,565,245 0.4225 -5.00%
2011-10-19 0 0.600 0.600 0.610 0.590 0.610 7,037,269 4,235,332 0.6018 0.432 0.432 0.439 0.424 0.439 9,783,896 0.4329 3.45%
2011-10-18 0 0.580 0.580 0.590 0.580 0.660 7,780,000 4,809,300 0.6182 0.417 0.417 0.424 0.417 0.475 10,816,513 0.4446 -12.12%
2011-10-17 0 0.660 0.650 0.670 0.640 0.700 11,410,000 7,590,950 0.6653 0.475 0.468 0.482 0.460 0.503 15,863,291 0.4785 -2.94%
2011-10-14 0 0.680 0.690 0.700 0.550 0.700 22,320,000 13,729,300 0.6151 0.489 0.496 0.503 0.396 0.503 31,031,434 0.4424 21.43%
2011-10-13 0 0.560 0.550 0.560 0.540 0.560 18,620,000 10,241,450 0.5500 0.403 0.396 0.403 0.388 0.403 25,887,335 0.3956 0.00%
2011-10-12 0 0.560 0.550 0.560 0.540 0.570 6,165,000 3,412,050 0.5535 0.403 0.396 0.403 0.388 0.410 8,571,182 0.3981 1.82%
2011-10-11 0 0.550 0.540 0.550 0.540 0.560 6,800,000 3,752,750 0.5519 0.396 0.388 0.396 0.388 0.403 9,454,021 0.3969 3.77%
2011-10-10 0 0.530 0.520 0.540 0.530 0.560 7,290,000 4,020,700 0.5515 0.381 0.374 0.388 0.381 0.403 10,135,267 0.3967 -5.36%
2011-10-07 0 0.560 0.550 0.560 0.530 0.570 10,315,000 5,621,600 0.5450 0.403 0.396 0.403 0.381 0.410 14,340,916 0.3920 5.66%
2011-10-06 0 0.530 0.520 0.530 0.520 0.570 6,855,000 3,678,850 0.5367 0.381 0.374 0.381 0.374 0.410 9,530,488 0.3860 3.92%
2011-10-04 0 0.510 0.500 0.510 0.500 0.550 4,900,000 2,588,400 0.5282 0.367 0.360 0.367 0.360 0.396 6,812,456 0.3800 -5.56%
2011-10-03 0 0.540 0.540 0.560 0.540 0.570 7,460,000 4,131,950 0.5539 0.388 0.388 0.403 0.388 0.410 10,371,617 0.3984 -5.26%
2011-09-30 0 0.570 0.550 0.570 0.550 0.580 7,251,250 4,123,212 0.5686 0.410 0.396 0.410 0.396 0.417 10,081,393 0.4090 -0.18%
2011-09-28 0 0.580 0.560 0.580 0.550 0.580 6,525,000 3,669,700 0.5624 0.411 0.397 0.411 0.389 0.411 9,214,676 0.3982 0.00%
2011-09-27 0 0.580 0.570 0.580 0.540 0.590 6,070,000 3,426,350 0.5645 0.411 0.404 0.411 0.382 0.418 8,572,120 0.3997 7.41%
2011-09-26 0 0.540 0.540 0.560 0.540 0.610 8,783,750 5,071,462 0.5774 0.382 0.382 0.397 0.382 0.432 12,404,507 0.4088 -8.47%
2011-09-23 0 0.590 0.580 0.590 0.570 0.600 7,245,000 4,235,500 0.5846 0.418 0.411 0.418 0.404 0.425 10,231,468 0.4140 -1.67%
2011-09-22 0 0.600 0.610 0.620 0.600 0.680 7,015,000 4,438,350 0.6327 0.425 0.432 0.439 0.425 0.482 9,906,659 0.4480 -10.45%
2011-09-21 0 0.670 0.640 0.670 0.640 0.670 12,330,000 8,007,550 0.6494 0.474 0.453 0.474 0.453 0.474 17,412,560 0.4599 1.52%
2011-09-20 0 0.660 0.660 0.670 0.660 0.710 7,130,000 4,870,750 0.6831 0.467 0.467 0.474 0.467 0.503 10,069,063 0.4837 -5.71%
2011-09-19 0 0.700 0.690 0.710 0.690 0.720 7,030,000 4,923,650 0.7004 0.496 0.489 0.503 0.489 0.510 9,927,842 0.4959 -2.78%
2011-09-16 0 0.720 0.700 0.730 0.700 0.750 7,668,779 5,541,681 0.7226 0.510 0.496 0.517 0.496 0.531 10,829,933 0.5117 0.00%
2011-09-15 0 0.720 0.710 0.720 0.700 0.790 7,630,000 5,692,400 0.7461 0.510 0.503 0.510 0.496 0.559 10,775,169 0.5283 -4.00%
2011-09-14 0 0.750 0.750 0.760 0.680 0.780 8,220,000 6,153,550 0.7486 0.531 0.531 0.538 0.482 0.552 11,608,373 0.5301 -3.85%
2011-09-12 0 0.780 0.770 0.780 0.760 0.800 6,075,000 4,720,350 0.7770 0.552 0.545 0.552 0.538 0.566 8,579,181 0.5502 1.30%
2011-09-09 0 0.770 0.770 0.790 0.770 0.790 7,100,000 5,503,555 0.7751 0.545 0.545 0.559 0.545 0.559 10,026,697 0.5489 -1.28%
2011-09-08 0 0.780 0.770 0.780 0.770 0.790 6,995,000 5,468,940 0.7818 0.552 0.545 0.552 0.545 0.559 9,878,415 0.5536 1.30%
2011-09-07 0 0.770 0.780 0.790 0.760 0.820 9,640,000 7,590,900 0.7874 0.545 0.552 0.559 0.538 0.581 13,613,713 0.5576 -3.75%
2011-09-06 0 0.800 0.800 0.810 0.800 0.820 8,040,000 6,502,650 0.8088 0.566 0.566 0.574 0.566 0.581 11,354,175 0.5727 -2.44%
2011-09-05 0 0.820 0.810 0.820 0.800 0.820 8,425,000 6,806,850 0.8079 0.581 0.574 0.581 0.566 0.581 11,897,876 0.5721 -3.53%
2011-09-02 0 0.850 0.830 0.850 0.800 0.870 10,029,000 8,364,270 0.8340 0.602 0.588 0.602 0.566 0.616 14,163,063 0.5906 -2.30%
2011-09-01 0 0.870 0.870 0.880 0.870 0.910 6,355,000 5,669,550 0.8921 0.616 0.616 0.623 0.616 0.644 8,974,600 0.6317 -3.33%
2011-08-31 0 0.900 0.890 0.900 0.890 0.910 5,610,000 5,039,450 0.8983 0.637 0.630 0.637 0.630 0.644 7,922,503 0.6361 0.00%
2011-08-30 0 0.900 0.890 0.900 0.890 0.910 6,110,000 5,494,850 0.8993 0.637 0.630 0.637 0.630 0.644 8,628,608 0.6368 0.00%
2011-08-29 0 0.900 0.890 0.910 0.890 0.910 6,440,000 5,764,800 0.8952 0.637 0.630 0.644 0.630 0.644 9,094,638 0.6339 1.12%
2011-08-26 0 0.890 0.880 0.900 0.880 0.910 6,330,000 5,667,500 0.8953 0.630 0.623 0.637 0.623 0.644 8,939,295 0.6340 -1.11%
2011-08-25 0 0.900 0.890 0.900 0.890 0.920 6,350,000 5,748,150 0.9052 0.637 0.630 0.637 0.630 0.651 8,967,539 0.6410 -1.10%
2011-08-24 0 0.910 0.890 0.910 0.890 0.920 5,750,000 5,252,600 0.9135 0.644 0.630 0.644 0.630 0.651 8,120,212 0.6469 0.00%
2011-08-23 0 0.910 0.880 0.910 0.870 0.920 6,940,000 6,207,000 0.8944 0.644 0.623 0.644 0.616 0.651 9,800,743 0.6333 2.25%
2011-08-22 0 0.890 0.860 0.900 0.860 0.900 6,650,000 5,846,800 0.8792 0.630 0.609 0.637 0.609 0.637 9,391,202 0.6226 2.30%
2011-08-19 0 0.870 0.870 0.880 0.870 0.910 6,045,000 5,402,050 0.8936 0.616 0.616 0.623 0.616 0.644 8,536,815 0.6328 -4.40%
2011-08-18 0 0.910 0.910 0.920 0.910 0.950 6,495,000 6,058,450 0.9328 0.644 0.644 0.651 0.644 0.673 9,172,309 0.6605 -2.15%
2011-08-17 0 0.930 0.930 0.940 0.920 0.950 6,100,000 5,682,350 0.9315 0.659 0.659 0.666 0.651 0.673 8,614,486 0.6596 -1.06%
2011-08-16 0 0.940 0.920 0.940 0.920 0.940 7,010,208 6,512,337 0.9290 0.666 0.651 0.666 0.651 0.666 9,899,892 0.6578 2.17%
2011-08-15 0 0.920 0.910 0.920 0.910 0.940 5,735,000 5,287,300 0.9219 0.651 0.644 0.651 0.644 0.666 8,099,029 0.6528 -1.08%
2011-08-12 0 0.930 0.910 0.930 0.910 0.950 4,950,208 4,588,445 0.9269 0.659 0.644 0.659 0.644 0.673 6,990,737 0.6564 0.00%
2011-08-11 0 0.930 0.910 0.930 0.900 0.950 6,490,000 5,989,950 0.9230 0.659 0.644 0.659 0.637 0.673 9,165,248 0.6536 0.00%
2011-08-10 0 0.930 0.930 0.940 0.910 0.970 6,180,000 5,885,250 0.9523 0.659 0.659 0.666 0.644 0.687 8,727,463 0.6743 3.33%
2011-08-09 0 0.900 0.900 0.910 0.890 0.920 8,735,000 7,923,750 0.9071 0.637 0.637 0.644 0.630 0.651 12,335,662 0.6423 -6.25%
2011-08-08 0 0.960 0.960 0.970 0.920 0.970 7,655,000 7,227,850 0.9442 0.680 0.680 0.687 0.651 0.687 10,810,474 0.6686 -3.03%
2011-08-05 0 0.990 0.990 1.000 0.980 1.000 5,155,000 5,116,800 0.9926 0.701 0.701 0.708 0.694 0.708 7,279,947 0.7029 -3.88%
2011-08-04 0 1.030 1.030 1.040 1.020 1.040 5,780,000 5,964,350 1.0319 0.729 0.729 0.736 0.722 0.736 8,162,579 0.7307 0.98%
2011-08-03 0 1.020 1.010 1.020 1.010 1.040 7,240,000 7,412,100 1.0238 0.722 0.715 0.722 0.715 0.736 10,224,407 0.7249 -3.77%
2011-08-02 0 1.060 1.050 1.060 1.020 1.070 7,075,000 7,422,400 1.0491 0.751 0.744 0.751 0.722 0.758 9,991,392 0.7429 2.91%
2011-08-01 0 1.030 1.020 1.030 1.000 1.030 8,860,000 9,013,700 1.0173 0.729 0.722 0.729 0.708 0.729 12,512,188 0.7204 3.00%
2011-07-29 0 1.000 0.990 1.010 0.950 1.000 7,815,000 7,613,850 0.9743 0.708 0.701 0.715 0.673 0.708 11,036,428 0.6899 4.17%
2011-07-28 0 0.960 0.950 0.970 0.930 0.960 5,240,000 5,013,750 0.9568 0.680 0.673 0.687 0.659 0.680 7,399,985 0.6775 1.05%
2011-07-27 0 0.950 0.940 0.950 0.940 0.970 7,250,000 6,918,200 0.9542 0.673 0.666 0.673 0.666 0.687 10,238,529 0.6757 -2.06%
2011-07-26 0 0.970 0.960 0.970 0.960 0.980 6,115,000 5,917,200 0.9677 0.687 0.680 0.687 0.680 0.694 8,635,669 0.6852 0.00%
2011-07-25 0 0.970 0.960 0.980 0.960 1.000 6,260,000 6,125,800 0.9786 0.687 0.680 0.694 0.680 0.708 8,840,440 0.6929 -3.00%
2011-07-22 0 1.000 0.990 1.000 0.990 1.060 8,040,000 8,211,900 1.0214 0.708 0.701 0.708 0.701 0.751 11,354,175 0.7232 -0.99%
2011-07-21 0 1.010 1.000 1.010 1.000 1.020 7,120,000 7,157,800 1.0053 0.715 0.708 0.715 0.708 0.722 10,054,941 0.7119 -0.98%
2011-07-20 0 1.020 1.000 1.020 0.980 1.020 6,615,000 6,632,750 1.0027 0.722 0.708 0.722 0.694 0.722 9,341,775 0.7100 4.08%
2011-07-19 0 0.980 0.970 0.980 0.970 1.000 5,565,000 5,490,550 0.9866 0.694 0.687 0.694 0.687 0.708 7,858,953 0.6986 -2.00%
2011-07-18 0 1.000 0.980 1.000 0.980 1.000 4,305,000 4,276,350 0.9933 0.708 0.694 0.708 0.694 0.708 6,079,568 0.7034 1.01%
2011-07-15 0 0.990 0.990 1.000 0.980 1.010 6,370,000 6,349,000 0.9967 0.701 0.701 0.708 0.694 0.715 8,995,783 0.7058 -1.00%
2011-07-14 0 1.000 0.990 1.010 0.990 1.030 5,575,000 5,589,150 1.0025 0.708 0.701 0.715 0.701 0.729 7,873,076 0.7099 -0.99%
2011-07-13 0 1.010 1.000 1.010 0.990 1.030 5,685,000 5,701,100 1.0028 0.715 0.708 0.715 0.701 0.729 8,028,419 0.7101 0.00%
2011-07-12 0 1.010 1.000 1.010 0.980 1.020 7,385,000 7,356,600 0.9962 0.715 0.708 0.715 0.694 0.722 10,429,177 0.7054 -0.98%
2011-07-11 0 1.020 1.010 1.040 1.020 1.040 6,075,000 6,261,000 1.0306 0.722 0.715 0.736 0.722 0.736 8,579,181 0.7298 -1.92%
2011-07-08 0 1.040 1.030 1.040 1.020 1.050 4,955,000 5,167,350 1.0429 0.736 0.729 0.736 0.722 0.744 6,997,505 0.7385 -0.95%
2011-07-07 0 1.050 1.020 1.050 1.020 1.070 6,385,000 6,614,600 1.0360 0.744 0.722 0.744 0.722 0.758 9,016,966 0.7336 -2.78%
2011-07-06 0 1.080 1.050 1.080 1.050 1.080 5,745,000 6,131,950 1.0674 0.765 0.744 0.765 0.744 0.765 8,113,151 0.7558 0.93%
2011-07-05 0 1.070 1.060 1.070 1.060 1.090 5,690,000 6,116,900 1.0750 0.758 0.751 0.758 0.751 0.772 8,035,480 0.7612 0.00%
2011-07-04 0 1.070 1.060 1.070 1.050 1.090 5,750,000 6,131,800 1.0664 0.758 0.751 0.758 0.744 0.772 8,120,212 0.7551 0.94%
2011-06-30 0 1.060 1.050 1.060 1.040 1.080 6,305,000 6,713,000 1.0647 0.751 0.744 0.751 0.736 0.765 8,903,989 0.7539 1.44%
2011-06-29 0 1.060 1.060 1.080 1.050 1.100 5,932,500 6,370,350 1.0738 0.740 0.740 0.754 0.733 0.768 8,498,198 0.7496 -1.85%
2011-06-28 0 1.080 1.070 1.080 1.050 1.100 7,360,000 7,917,600 1.0758 0.754 0.747 0.754 0.733 0.768 10,543,066 0.7510 0.93%
2011-06-27 0 1.070 1.060 1.070 1.010 1.120 6,690,000 7,047,400 1.0534 0.747 0.740 0.747 0.705 0.782 9,583,303 0.7354 7.00%
2011-06-24 0 1.000 1.000 1.020 0.970 1.030 8,300,000 8,328,850 1.0035 0.698 0.698 0.712 0.677 0.719 11,889,599 0.7005 2.04%
2011-06-23 0 0.980 0.970 0.990 0.970 1.000 7,430,000 7,303,250 0.9829 0.684 0.677 0.691 0.677 0.698 10,643,340 0.6862 -1.01%
2011-06-22 0 0.990 0.990 1.000 0.990 1.060 8,465,000 8,632,450 1.0198 0.691 0.691 0.698 0.691 0.740 12,125,959 0.7119 -5.71%
2011-06-21 0 1.050 1.040 1.060 1.050 1.090 6,435,000 6,833,050 1.0619 0.733 0.726 0.740 0.733 0.761 9,218,021 0.7413 -1.87%
2011-06-20 0 1.070 1.070 1.080 1.070 1.100 6,235,000 6,766,600 1.0853 0.747 0.747 0.754 0.747 0.768 8,931,524 0.7576 -1.83%
2011-06-17 0 1.090 1.080 1.100 1.080 1.100 6,840,000 7,439,250 1.0876 0.761 0.754 0.768 0.754 0.768 9,798,176 0.7592 0.00%
2011-06-16 0 1.090 1.080 1.100 1.090 1.130 7,390,000 8,130,850 1.1003 0.761 0.754 0.768 0.761 0.789 10,586,041 0.7681 -1.80%
2011-06-15 0 1.110 1.100 1.120 1.100 1.120 5,480,000 6,068,400 1.1074 0.775 0.768 0.782 0.768 0.782 7,850,000 0.7730 0.91%
2011-06-14 0 1.100 1.090 1.100 1.090 1.120 5,500,000 6,103,400 1.1097 0.768 0.761 0.768 0.761 0.782 7,878,650 0.7747 -1.79%
2011-06-13 0 1.120 1.110 1.130 1.080 1.130 6,219,416 6,893,913 1.1085 0.782 0.775 0.789 0.754 0.789 8,909,200 0.7738 3.70%
2011-06-10 0 1.080 1.070 1.130 1.080 1.130 6,615,000 7,356,350 1.1121 0.754 0.747 0.789 0.754 0.789 9,475,867 0.7763 -4.42%
2011-06-09 0 1.130 1.110 1.130 1.110 1.130 7,390,000 8,275,600 1.1198 0.789 0.775 0.789 0.775 0.789 10,586,041 0.7817 0.00%
2011-06-08 0 1.130 1.120 1.140 1.130 1.150 7,180,000 8,183,150 1.1397 0.789 0.782 0.796 0.789 0.803 10,285,219 0.7956 -1.74%
2011-06-07 0 1.150 1.140 1.150 1.130 1.150 5,260,000 6,002,500 1.1412 0.803 0.796 0.803 0.789 0.803 7,534,854 0.7966 0.88%
2011-06-03 0 1.140 1.140 1.160 1.140 1.170 7,580,000 8,787,300 1.1593 0.796 0.796 0.810 0.796 0.817 10,858,212 0.8093 -0.87%
2011-06-02 0 1.150 1.140 1.160 1.140 1.170 6,050,000 6,971,400 1.1523 0.803 0.796 0.810 0.796 0.817 8,666,515 0.8044 -1.71%
2011-06-01 0 1.170 1.170 1.180 1.150 1.180 6,535,000 7,616,050 1.1654 0.817 0.817 0.824 0.803 0.824 9,361,269 0.8136 0.00%
2011-05-31 0 1.170 1.150 1.170 1.140 1.170 7,800,000 8,985,800 1.1520 0.817 0.803 0.817 0.796 0.817 11,173,358 0.8042 2.63%
2011-05-30 0 1.140 1.130 1.150 1.120 1.150 6,455,000 7,331,250 1.1357 0.796 0.789 0.803 0.782 0.803 9,246,670 0.7929 0.00%
2011-05-27 0 1.140 1.120 1.140 1.120 1.140 6,365,000 7,206,100 1.1321 0.796 0.782 0.796 0.782 0.796 9,117,747 0.7903 0.88%
2011-05-26 0 1.130 1.140 1.150 1.120 1.140 7,170,000 8,122,750 1.1329 0.789 0.796 0.803 0.782 0.796 10,270,895 0.7909 -0.88%
2011-05-25 0 1.140 1.130 1.140 1.120 1.140 6,545,000 7,393,400 1.1296 0.796 0.789 0.796 0.782 0.796 9,375,594 0.7886 0.88%
2011-05-24 0 1.130 1.120 1.130 1.110 1.130 5,295,000 5,938,900 1.1216 0.789 0.782 0.789 0.775 0.789 7,584,991 0.7830 0.00%
2011-05-23 0 1.130 1.110 1.130 1.110 1.130 8,325,000 9,333,800 1.1212 0.789 0.775 0.789 0.775 0.789 11,925,411 0.7827 -1.74%
2011-05-20 0 1.150 1.140 1.150 1.140 1.150 6,410,000 7,329,550 1.1435 0.803 0.796 0.803 0.796 0.803 9,182,208 0.7982 0.00%
2011-05-19 0 1.150 1.140 1.150 1.140 1.160 5,705,000 6,559,550 1.1498 0.803 0.796 0.803 0.796 0.810 8,172,309 0.8027 0.88%
2011-05-18 0 1.140 1.130 1.150 1.130 1.160 7,090,000 8,117,650 1.1449 0.796 0.789 0.803 0.789 0.810 10,156,296 0.7993 0.00%
2011-05-17 0 1.140 1.130 1.140 1.130 1.150 7,811,574 8,915,960 1.1414 0.796 0.789 0.796 0.789 0.803 11,189,938 0.7968 -1.72%
2011-05-16 0 1.160 1.140 1.160 1.140 1.180 7,010,000 8,054,200 1.1490 0.810 0.796 0.810 0.796 0.824 10,041,698 0.8021 0.87%
2011-05-13 0 1.150 1.140 1.160 1.130 1.160 5,865,000 6,718,750 1.1456 0.803 0.796 0.810 0.789 0.810 8,401,506 0.7997 2.68%
2011-05-12 0 1.120 1.120 1.140 1.120 1.160 5,670,000 6,481,950 1.1432 0.782 0.782 0.796 0.782 0.810 8,122,172 0.7981 -2.61%
2011-05-11 0 1.150 1.150 1.160 1.150 1.160 5,505,000 6,359,900 1.1553 0.803 0.803 0.810 0.803 0.810 7,885,812 0.8065 0.88%
2011-05-09 0 1.140 1.140 1.150 1.140 1.160 5,705,000 6,593,700 1.1558 0.796 0.796 0.803 0.796 0.810 8,172,309 0.8068 -0.87%
2011-05-06 0 1.150 1.150 1.160 1.140 1.160 5,890,000 6,774,050 1.1501 0.803 0.803 0.810 0.796 0.810 8,437,318 0.8029 0.00%
2011-05-05 0 1.150 1.140 1.150 1.120 1.160 5,695,000 6,530,800 1.1468 0.803 0.796 0.803 0.782 0.810 8,157,984 0.8005 0.00%
2011-05-04 0 1.150 1.140 1.160 1.140 1.170 6,820,000 7,905,900 1.1592 0.803 0.796 0.810 0.796 0.817 9,769,526 0.8092 -1.71%
2011-05-03 0 1.170 1.160 1.170 1.160 1.190 4,880,000 5,735,700 1.1753 0.817 0.810 0.817 0.810 0.831 6,990,511 0.8205 0.00%
2011-04-29 0 1.170 1.160 1.180 1.160 1.180 6,760,000 7,919,350 1.1715 0.817 0.810 0.824 0.810 0.824 9,683,577 0.8178 -1.68%
2011-04-28 0 1.190 1.170 1.190 1.160 1.200 6,570,000 7,748,850 1.1794 0.831 0.817 0.831 0.810 0.838 9,411,406 0.8233 0.85%
2011-04-27 0 1.180 1.170 1.200 1.170 1.220 6,340,000 7,563,950 1.1931 0.824 0.817 0.838 0.817 0.852 9,081,935 0.8329 -1.67%
2011-04-26 0 1.200 1.200 1.220 1.190 1.210 6,440,000 7,742,550 1.2023 0.838 0.838 0.852 0.831 0.845 9,225,183 0.8393 -0.83%
2011-04-21 0 1.210 1.190 1.210 1.190 1.230 8,210,000 9,949,500 1.2119 0.845 0.831 0.845 0.831 0.859 11,760,676 0.8460 0.00%
2011-04-20 0 1.210 1.200 1.220 1.210 1.230 5,730,000 6,961,500 1.2149 0.845 0.838 0.852 0.845 0.859 8,208,121 0.8481 -1.63%
2011-04-19 0 1.230 1.210 1.230 1.210 1.230 6,605,000 8,018,550 1.2140 0.859 0.845 0.859 0.845 0.859 9,461,542 0.8475 0.00%
2011-04-18 0 1.230 1.220 1.230 1.220 1.240 7,020,000 8,601,000 1.2252 0.859 0.852 0.859 0.852 0.866 10,056,022 0.8553 1.65%
2011-04-15 0 1.210 1.210 1.220 1.200 1.220 6,830,000 8,261,500 1.2096 0.845 0.845 0.852 0.838 0.852 9,783,851 0.8444 -1.63%
2011-04-14 0 1.230 1.210 1.220 1.200 1.230 7,515,000 9,129,350 1.2148 0.859 0.845 0.852 0.838 0.859 10,765,101 0.8481 1.65%
2011-04-13 0 1.210 1.210 1.220 1.190 1.220 5,317,500 6,415,275 1.2064 0.845 0.845 0.852 0.831 0.852 7,617,222 0.8422 0.83%
2011-04-12 0 1.200 1.200 1.210 1.190 1.220 6,585,000 7,981,800 1.2121 0.838 0.838 0.845 0.831 0.852 9,432,893 0.8462 -2.44%
2011-04-11 0 1.230 1.220 1.230 1.210 1.230 7,230,000 8,812,250 1.2188 0.859 0.852 0.859 0.845 0.859 10,356,844 0.8509 -0.81%
2011-04-08 0 1.240 1.230 1.240 1.220 1.240 6,405,000 7,916,500 1.2360 0.866 0.859 0.866 0.852 0.866 9,175,046 0.8628 0.81%
2011-04-07 0 1.230 1.230 1.240 1.220 1.250 6,960,000 8,561,100 1.2300 0.859 0.859 0.866 0.852 0.873 9,970,073 0.8587 0.00%
2011-04-06 0 1.230 1.230 1.240 1.220 1.260 6,640,000 8,231,800 1.2397 0.859 0.859 0.866 0.852 0.880 9,511,679 0.8654 -2.38%
2011-04-04 0 1.260 1.250 1.260 1.210 1.270 9,685,000 12,031,550 1.2423 0.880 0.873 0.880 0.845 0.887 13,873,586 0.8672 3.28%
2011-04-01 0 1.220 1.210 1.220 1.180 1.220 8,600,000 10,354,500 1.2040 0.852 0.845 0.852 0.824 0.852 12,319,344 0.8405 2.52%
2011-03-31 0 1.190 1.190 1.200 1.170 1.200 9,755,000 11,564,050 1.1854 0.831 0.831 0.838 0.817 0.838 13,973,860 0.8275 -1.65%
2011-03-30 0 1.210 1.200 1.210 1.180 1.260 10,120,000 12,233,900 1.2089 0.845 0.838 0.845 0.824 0.880 14,496,716 0.8439 -0.82%
2011-03-29 0 1.220 1.220 1.230 1.200 1.270 8,015,000 9,841,600 1.2279 0.852 0.852 0.859 0.838 0.887 11,481,342 0.8572 0.00%
2011-03-28 0 1.220 1.210 1.220 1.210 1.230 7,890,000 9,658,550 1.2242 0.852 0.845 0.852 0.845 0.859 11,302,282 0.8546 0.00%
2011-03-25 0 1.220 1.210 1.220 1.200 1.220 6,262,000 7,563,030 1.2078 0.852 0.845 0.852 0.838 0.852 8,970,201 0.8431 1.67%
2011-03-24 0 1.200 1.190 1.200 1.170 1.230 6,395,000 7,710,450 1.2057 0.838 0.831 0.838 0.817 0.859 9,160,721 0.8417 -0.83%
2011-03-23 0 1.210 1.200 1.220 1.190 1.220 6,495,000 7,833,800 1.2061 0.845 0.838 0.852 0.831 0.852 9,303,969 0.8420 -0.82%
2011-03-22 0 1.220 1.200 1.220 1.200 1.230 6,205,000 7,531,250 1.2137 0.852 0.838 0.852 0.838 0.859 8,888,550 0.8473 1.67%
2011-03-21 0 1.200 1.200 1.210 1.170 1.230 9,985,000 12,014,400 1.2032 0.838 0.838 0.845 0.817 0.859 14,303,331 0.8400 2.56%
2011-03-18 0 1.170 1.170 1.180 1.140 1.190 6,245,000 7,305,300 1.1698 0.817 0.817 0.824 0.796 0.831 8,945,849 0.8166 2.63%
2011-03-17 0 1.140 1.130 1.150 1.110 1.170 7,670,000 8,752,050 1.1411 0.796 0.789 0.803 0.775 0.817 10,987,136 0.7966 -2.56%
2011-03-16 0 1.170 1.170 1.180 1.150 1.210 9,935,000 11,754,450 1.1831 0.817 0.817 0.824 0.803 0.845 14,231,707 0.8259 -2.50%
2011-03-15 0 1.200 1.190 1.210 1.180 1.220 6,555,000 7,821,700 1.1932 0.838 0.831 0.845 0.824 0.852 9,389,918 0.8330 -1.64%
2011-03-14 0 1.220 1.200 1.230 1.180 1.230 7,280,000 8,740,500 1.2006 0.852 0.838 0.859 0.824 0.859 10,428,468 0.8381 -0.81%
2011-03-11 0 1.230 1.200 1.230 1.200 1.230 8,795,000 10,706,000 1.2173 0.859 0.838 0.859 0.838 0.859 12,598,678 0.8498 -0.81%
2011-03-10 0 1.240 1.230 1.240 1.230 1.280 7,285,000 9,043,800 1.2414 0.866 0.859 0.866 0.859 0.894 10,435,630 0.8666 -2.36%
2011-03-09 0 1.270 1.250 1.270 1.240 1.280 7,935,000 9,987,150 1.2586 0.887 0.873 0.887 0.866 0.894 11,366,743 0.8786 1.60%
2011-03-08 0 1.250 1.250 1.260 1.240 1.260 6,237,500 7,783,925 1.2479 0.873 0.873 0.880 0.866 0.880 8,935,105 0.8712 -0.79%
2011-03-07 0 1.260 1.250 1.260 1.240 1.260 6,375,000 7,977,400 1.2514 0.880 0.873 0.880 0.866 0.880 9,132,072 0.8736 0.80%
2011-03-04 0 1.250 1.250 1.260 1.240 1.270 12,210,000 15,314,100 1.2542 0.873 0.873 0.880 0.866 0.887 17,490,603 0.8756 0.81%
2011-03-03 0 1.240 1.230 1.240 1.230 1.270 6,325,000 7,904,250 1.2497 0.866 0.859 0.866 0.859 0.887 9,060,448 0.8724 0.00%
2011-03-02 0 1.240 1.240 1.250 1.210 1.250 9,222,500 11,361,975 1.2320 0.866 0.866 0.873 0.845 0.873 13,211,064 0.8600 -1.59%
2011-03-01 0 1.260 1.250 1.270 1.250 1.280 6,675,000 8,429,950 1.2629 0.880 0.873 0.887 0.873 0.894 9,561,816 0.8816 -0.79%
2011-02-28 0 1.270 1.250 1.280 1.230 1.280 5,800,000 7,288,650 1.2567 0.887 0.873 0.894 0.859 0.894 8,308,395 0.8773 0.00%
2011-02-25 0 1.270 1.260 1.270 1.210 1.280 7,676,000 9,694,770 1.2630 0.887 0.880 0.887 0.845 0.894 10,995,730 0.8817 -0.78%
2011-02-24 0 1.280 1.260 1.280 1.260 1.310 8,550,000 10,993,200 1.2858 0.894 0.880 0.894 0.880 0.914 12,247,720 0.8976 -0.78%
2011-02-23 0 1.290 1.280 1.300 1.270 1.310 9,970,000 12,852,750 1.2891 0.901 0.894 0.908 0.887 0.914 14,281,844 0.8999 0.78%
2011-02-22 0 1.280 1.270 1.280 1.250 1.320 8,885,000 11,317,850 1.2738 0.894 0.887 0.894 0.873 0.921 12,727,601 0.8892 1.59%
2011-02-21 0 1.260 1.250 1.270 1.250 1.280 7,635,000 9,673,400 1.2670 0.880 0.873 0.887 0.873 0.894 10,936,999 0.8845 -1.56%
2011-02-18 0 1.280 1.270 1.290 1.270 1.290 5,910,000 7,577,850 1.2822 0.894 0.887 0.901 0.887 0.901 8,465,968 0.8951 -0.78%
2011-02-17 0 1.290 1.280 1.290 1.280 1.300 6,500,000 8,355,750 1.2855 0.901 0.894 0.901 0.894 0.908 9,311,132 0.8974 1.57%
2011-02-16 0 1.270 1.270 1.280 1.260 1.310 6,330,000 8,099,550 1.2795 0.887 0.887 0.894 0.880 0.914 9,067,610 0.8932 -0.78%
2011-02-15 0 1.280 1.280 1.290 1.280 1.310 5,800,000 7,508,350 1.2945 0.894 0.894 0.901 0.894 0.914 8,308,395 0.9037 -2.29%
2011-02-14 0 1.310 1.290 1.310 1.260 1.310 6,935,000 8,882,600 1.2808 0.914 0.901 0.914 0.880 0.914 9,934,261 0.8941 3.97%
2011-02-11 0 1.260 1.260 1.270 1.250 1.280 5,515,000 6,985,600 1.2667 0.880 0.880 0.887 0.873 0.894 7,900,137 0.8842 -1.56%
2011-02-10 0 1.280 1.270 1.290 1.250 1.290 7,070,000 8,961,500 1.2675 0.894 0.887 0.901 0.873 0.901 10,127,646 0.8849 0.79%
2011-02-09 0 1.270 1.270 1.280 1.270 1.310 6,705,000 8,620,950 1.2857 0.887 0.887 0.894 0.887 0.914 9,604,791 0.8976 -3.05%
2011-02-08 0 1.310 1.310 1.320 1.290 1.380 8,730,000 11,687,800 1.3388 0.914 0.914 0.921 0.901 0.963 12,505,566 0.9346 -4.38%
2011-02-07 0 1.370 1.370 1.390 1.360 1.390 5,920,000 8,121,400 1.3719 0.956 0.956 0.970 0.949 0.970 8,480,292 0.9577 0.74%
2011-02-02 0 1.360 1.350 1.360 1.340 1.360 6,000,000 8,138,400 1.3564 0.949 0.942 0.949 0.935 0.949 8,594,891 0.9469 0.00%
2011-02-01 0 1.360 1.340 1.360 1.310 1.360 5,745,000 7,628,900 1.3279 0.949 0.935 0.949 0.914 0.949 8,229,608 0.9270 3.03%
2011-01-31 0 1.320 1.320 1.340 1.300 1.330 6,161,200 8,122,612 1.3183 0.921 0.921 0.935 0.908 0.928 8,825,807 0.9203 -0.75%
2011-01-28 0 1.330 1.320 1.340 1.320 1.330 5,740,000 7,618,650 1.3273 0.928 0.921 0.935 0.921 0.928 8,222,446 0.9266 0.00%
2011-01-27 0 1.330 1.330 1.340 1.320 1.370 10,965,000 14,829,450 1.3524 0.928 0.928 0.935 0.921 0.956 15,707,163 0.9441 -2.92%
2011-01-26 0 1.370 1.360 1.370 1.360 1.380 5,800,000 7,933,000 1.3678 0.956 0.949 0.956 0.949 0.963 8,308,395 0.9548 0.00%
2011-01-25 0 1.370 1.360 1.370 1.360 1.370 5,400,000 7,384,100 1.3674 0.956 0.949 0.956 0.949 0.956 7,735,402 0.9546 0.74%
2011-01-24 0 1.360 1.360 1.370 1.350 1.370 6,015,000 8,202,750 1.3637 0.949 0.949 0.956 0.942 0.956 8,616,378 0.9520 0.00%
2011-01-21 0 1.360 1.350 1.370 1.330 1.400 7,210,000 9,884,700 1.3710 0.949 0.942 0.956 0.928 0.977 10,328,194 0.9571 -2.16%
2011-01-20 0 1.390 1.390 1.400 1.380 1.430 11,190,000 15,675,450 1.4008 0.970 0.970 0.977 0.963 0.998 16,029,472 0.9779 -1.42%
2011-01-19 0 1.410 1.400 1.410 1.330 1.410 13,930,000 19,167,400 1.3760 0.984 0.977 0.984 0.928 0.984 19,954,472 0.9606 6.02%
2011-01-18 0 1.330 1.310 1.330 1.320 1.350 5,490,000 7,285,850 1.3271 0.928 0.914 0.928 0.921 0.942 7,864,325 0.9264 -0.75%
2011-01-17 0 1.340 1.320 1.340 1.290 1.350 8,082,896 10,582,428 1.3092 0.935 0.921 0.935 0.901 0.942 11,578,602 0.9140 2.29%
2011-01-14 0 1.310 1.300 1.320 1.310 1.340 9,055,000 11,987,300 1.3238 0.914 0.908 0.921 0.914 0.935 12,971,123 0.9242 -1.50%
2011-01-13 0 1.330 1.330 1.350 1.320 1.360 6,025,000 8,088,000 1.3424 0.928 0.928 0.942 0.921 0.949 8,630,703 0.9371 -1.48%
2011-01-12 0 1.350 1.340 1.350 1.290 1.380 10,270,000 13,705,850 1.3346 0.942 0.935 0.942 0.901 0.963 14,711,588 0.9316 5.47%
2011-01-11 0 1.280 1.280 1.290 1.260 1.310 8,935,000 11,484,700 1.2854 0.894 0.894 0.901 0.880 0.914 12,799,225 0.8973 -0.78%
2011-01-10 0 1.290 1.290 1.300 1.290 1.330 5,770,000 7,561,350 1.3105 0.901 0.901 0.908 0.901 0.928 8,265,420 0.9148 -3.73%
2011-01-07 0 1.340 1.330 1.340 1.290 1.350 8,820,000 11,657,050 1.3217 0.935 0.928 0.935 0.901 0.942 12,634,490 0.9226 1.52%
2011-01-06 0 1.320 1.300 1.320 1.290 1.320 7,000,000 9,138,700 1.3055 0.921 0.908 0.921 0.901 0.921 10,027,373 0.9114 0.76%
2011-01-05 0 1.310 1.310 1.320 1.280 1.320 7,490,000 9,746,100 1.3012 0.914 0.914 0.921 0.894 0.921 10,729,289 0.9084 2.34%
2011-01-04 0 1.280 1.270 1.280 1.250 1.290 6,585,000 8,364,000 1.2702 0.894 0.887 0.894 0.873 0.901 9,432,893 0.8867 3.23%
2011-01-03 0 1.240 1.230 1.240 1.210 1.240 5,165,000 6,359,950 1.2314 0.866 0.859 0.866 0.845 0.866 7,398,769 0.8596 2.48%
2010-12-31 0 1.210 1.200 1.210 1.190 1.220 5,485,000 6,594,950 1.2024 0.845 0.838 0.845 0.831 0.852 7,857,163 0.8394 0.83%
2010-12-30 0 1.200 1.180 1.200 1.180 1.200 6,740,000 8,009,350 1.1883 0.838 0.824 0.838 0.824 0.838 9,654,927 0.8296 0.00%
2010-12-29 0 1.200 1.190 1.200 1.180 1.210 8,310,000 9,884,500 1.1895 0.838 0.831 0.838 0.824 0.845 11,903,924 0.8304 0.00%
2010-12-28 0 1.200 1.180 1.200 1.160 1.200 3,710,000 4,373,850 1.1789 0.838 0.824 0.838 0.810 0.838 5,314,508 0.8230 0.00%
2010-12-24 0 1.200 1.190 1.210 1.160 1.220 4,745,000 5,569,050 1.1737 0.838 0.831 0.845 0.810 0.852 6,797,126 0.8193 3.45%
2010-12-23 0 1.160 1.160 1.180 1.140 1.180 5,860,000 6,864,500 1.1714 0.810 0.810 0.824 0.796 0.824 8,394,343 0.8178 0.87%
2010-12-22 0 1.150 1.150 1.160 1.140 1.170 5,560,000 6,411,350 1.1531 0.803 0.803 0.810 0.796 0.817 7,964,599 0.8050 -0.86%
2010-12-21 0 1.160 1.160 1.170 1.140 1.190 7,875,000 9,153,200 1.1623 0.810 0.810 0.817 0.796 0.831 11,280,794 0.8114 1.75%
2010-12-20 0 1.140 1.140 1.150 1.130 1.200 9,512,000 10,963,950 1.1526 0.796 0.796 0.803 0.789 0.838 13,625,767 0.8046 -3.39%
2010-12-17 0 1.180 1.170 1.180 1.180 1.210 8,761,000 10,479,420 1.1961 0.824 0.817 0.824 0.824 0.845 12,549,973 0.8350 -2.48%
2010-12-16 0 1.210 1.200 1.220 1.200 1.230 7,465,000 9,039,250 1.2109 0.845 0.838 0.852 0.838 0.859 10,693,477 0.8453 0.00%
2010-12-15 0 1.210 1.200 1.210 1.200 1.240 9,095,000 11,123,250 1.2230 0.845 0.838 0.845 0.838 0.866 13,028,422 0.8538 -3.20%
2010-12-14 0 1.250 1.240 1.250 1.220 1.260 7,955,000 9,865,750 1.2402 0.873 0.866 0.873 0.852 0.880 11,395,393 0.8658 0.81%
2010-12-13 0 1.240 1.230 1.250 1.220 1.260 7,890,000 9,759,350 1.2369 0.866 0.859 0.873 0.852 0.880 11,302,282 0.8635 -0.80%
2010-12-10 0 1.250 1.240 1.250 1.210 1.270 8,165,000 10,192,900 1.2484 0.873 0.866 0.873 0.845 0.887 11,696,214 0.8715 -1.57%
2010-12-09 0 1.270 1.260 1.270 1.260 1.300 7,966,000 10,143,670 1.2734 0.887 0.880 0.887 0.880 0.908 11,411,150 0.8889 0.00%
2010-12-08 0 1.270 1.270 1.280 1.260 1.310 8,355,000 10,665,600 1.2766 0.887 0.887 0.894 0.880 0.914 11,968,386 0.8911 -3.05%
2010-12-07 0 1.310 1.300 1.310 1.290 1.320 5,580,000 7,305,400 1.3092 0.914 0.908 0.914 0.901 0.921 7,993,249 0.9139 0.77%
2010-12-06 0 1.300 1.300 1.320 1.300 1.330 5,620,000 7,430,600 1.3222 0.908 0.908 0.921 0.908 0.928 8,050,548 0.9230 -0.76%
2010-12-03 0 1.310 1.310 1.330 1.270 1.340 7,370,000 9,684,850 1.3141 0.914 0.914 0.928 0.887 0.935 10,557,391 0.9174 -1.50%
2010-12-02 0 1.330 1.320 1.340 1.320 1.350 5,355,000 7,136,850 1.3327 0.928 0.921 0.935 0.921 0.942 7,670,940 0.9304 0.00%
2010-12-01 0 1.330 1.320 1.330 1.280 1.330 6,365,000 8,325,250 1.3080 0.928 0.921 0.928 0.894 0.928 9,117,747 0.9131 3.10%
2010-11-30 0 1.290 1.280 1.290 1.270 1.290 4,815,000 6,168,750 1.2812 0.901 0.894 0.901 0.887 0.901 6,897,400 0.8944 0.00%
2010-11-29 0 1.290 1.270 1.290 1.250 1.290 6,945,000 8,817,500 1.2696 0.901 0.887 0.901 0.873 0.901 9,948,586 0.8863 0.00%
2010-11-26 0 1.290 1.280 1.290 1.280 1.310 5,260,000 6,841,850 1.3007 0.901 0.894 0.901 0.894 0.914 7,534,854 0.9080 -1.53%
2010-11-25 0 1.310 1.300 1.310 1.300 1.330 5,705,000 7,511,850 1.3167 0.914 0.908 0.914 0.908 0.928 8,172,309 0.9192 0.00%
2010-11-24 0 1.310 1.300 1.310 1.270 1.320 6,530,000 8,426,500 1.2904 0.914 0.908 0.914 0.887 0.921 9,354,106 0.9008 0.77%
2010-11-23 0 1.300 1.290 1.310 1.270 1.330 6,715,000 8,763,000 1.3050 0.908 0.901 0.914 0.887 0.928 9,619,115 0.9110 -1.52%
2010-11-22 0 1.320 1.310 1.320 1.300 1.320 4,945,200 6,499,162 1.3142 0.921 0.914 0.921 0.908 0.921 7,083,909 0.9175 0.00%
2010-11-19 0 1.320 1.310 1.320 1.310 1.340 5,620,000 7,423,550 1.3209 0.921 0.914 0.921 0.914 0.935 8,050,548 0.9221 0.76%
2010-11-18 0 1.310 1.310 1.320 1.310 1.340 6,095,000 8,071,400 1.3243 0.914 0.914 0.921 0.914 0.935 8,730,977 0.9245 0.00%
2010-11-17 0 1.310 1.310 1.320 1.300 1.350 7,080,000 9,409,350 1.3290 0.914 0.914 0.921 0.908 0.942 10,141,971 0.9278 -2.24%
2010-11-16 0 1.340 1.330 1.340 1.330 1.360 7,732,500 10,419,400 1.3475 0.935 0.928 0.935 0.928 0.949 11,076,666 0.9407 -1.47%
2010-11-15 0 1.360 1.360 1.370 1.360 1.390 5,585,000 7,661,300 1.3718 0.949 0.949 0.956 0.949 0.970 8,000,411 0.9576 -2.16%
2010-11-12 0 1.390 1.380 1.390 1.360 1.390 9,165,000 12,654,100 1.3807 0.970 0.963 0.970 0.949 0.970 13,128,696 0.9639 -0.71%
2010-11-11 0 1.400 1.380 1.400 1.380 1.410 6,630,000 9,245,800 1.3945 0.977 0.963 0.977 0.963 0.984 9,497,354 0.9735 0.72%
2010-11-10 0 1.390 1.390 1.400 1.380 1.400 5,545,000 7,709,450 1.3903 0.970 0.970 0.977 0.963 0.977 7,943,112 0.9706 -0.71%
2010-11-09 0 1.400 1.390 1.410 1.390 1.420 7,005,600 9,859,321 1.4073 0.977 0.970 0.984 0.970 0.991 10,035,395 0.9825 -1.41%
2010-11-08 0 1.420 1.420 1.440 1.410 1.460 10,111,000 14,559,960 1.4400 0.991 0.991 1.005 0.984 1.019 14,483,824 1.0053 -1.39%
2010-11-05 0 1.440 1.430 1.440 1.400 1.450 11,039,720 15,758,039 1.4274 1.005 0.998 1.005 0.977 1.012 15,814,198 0.9964 3.60%
2010-11-04 0 1.390 1.370 1.390 1.360 1.400 9,746,063 13,451,274 1.3802 0.970 0.956 0.970 0.949 0.977 13,961,058 0.9635 1.46%
2010-11-03 0 1.370 1.360 1.370 1.350 1.390 6,722,475 9,219,267 1.3714 0.956 0.949 0.956 0.942 0.970 9,629,823 0.9574 0.00%
2010-11-02 0 1.370 1.370 1.380 1.360 1.390 6,011,562 8,273,027 1.3762 0.956 0.956 0.963 0.949 0.970 8,611,453 0.9607 -0.72%
2010-11-01 0 1.380 1.370 1.380 1.370 1.400 7,065,000 9,790,050 1.3857 0.963 0.956 0.963 0.956 0.977 10,120,484 0.9673 0.73%
2010-10-29 0 1.370 1.350 1.380 1.330 1.370 7,335,000 9,875,700 1.3464 0.956 0.942 0.963 0.928 0.956 10,507,254 0.9399 2.24%
2010-10-28 0 1.340 1.340 1.350 1.340 1.380 6,700,000 9,125,650 1.3620 0.935 0.935 0.942 0.935 0.963 9,597,628 0.9508 -2.19%
2010-10-27 0 1.370 1.360 1.370 1.360 1.390 6,480,000 8,907,500 1.3746 0.956 0.949 0.956 0.949 0.970 9,282,482 0.9596 -0.72%
2010-10-26 0 1.380 1.370 1.380 1.370 1.400 7,830,000 10,778,500 1.3766 0.963 0.956 0.963 0.956 0.977 11,216,333 0.9610 0.73%
2010-10-25 0 1.370 1.370 1.380 1.370 1.400 6,075,000 8,442,300 1.3897 0.956 0.956 0.963 0.956 0.977 8,702,327 0.9701 -0.72%
2010-10-22 0 1.380 1.380 1.390 1.370 1.420 6,945,000 9,681,000 1.3940 0.963 0.963 0.970 0.956 0.991 9,948,586 0.9731 -1.43%
2010-10-21 0 1.400 1.380 1.400 1.380 1.400 5,120,000 7,111,200 1.3889 0.977 0.963 0.977 0.963 0.977 7,334,307 0.9696 1.45%
2010-10-20 0 1.380 1.370 1.380 1.360 1.400 6,534,000 9,001,120 1.3776 0.963 0.956 0.963 0.949 0.977 9,359,836 0.9617 -2.13%
2010-10-19 0 1.410 1.410 1.420 1.380 1.440 6,575,000 9,279,650 1.4114 0.984 0.984 0.991 0.963 1.005 9,418,568 0.9853 -0.70%
2010-10-18 0 1.420 1.420 1.430 1.420 1.450 8,160,000 11,692,550 1.4329 0.991 0.991 0.998 0.991 1.012 11,689,052 1.0003 0.00%
2010-10-15 0 1.420 1.420 1.430 1.380 1.460 12,740,000 18,199,950 1.4286 0.991 0.991 0.998 0.963 1.019 18,249,818 0.9973 3.65%
2010-10-14 0 1.370 1.370 1.380 1.370 1.400 6,021,000 8,337,000 1.3847 0.956 0.956 0.963 0.956 0.977 8,624,973 0.9666 -0.72%
2010-10-13 0 1.380 1.380 1.390 1.370 1.390 5,740,000 7,904,050 1.3770 0.963 0.963 0.970 0.956 0.970 8,222,446 0.9613 0.73%
2010-10-12 0 1.370 1.370 1.380 1.370 1.390 5,670,000 7,792,375 1.3743 0.956 0.956 0.963 0.956 0.970 8,122,172 0.9594 -0.72%
2010-10-11 0 1.380 1.370 1.390 1.370 1.400 5,876,000 8,100,320 1.3785 0.963 0.956 0.970 0.956 0.977 8,417,263 0.9623 -0.72%
2010-10-08 0 1.390 1.370 1.390 1.360 1.390 5,560,000 7,663,800 1.3784 0.970 0.956 0.970 0.949 0.970 7,964,599 0.9622 0.00%
2010-10-07 0 1.390 1.380 1.400 1.380 1.410 6,395,000 8,922,650 1.3953 0.970 0.963 0.977 0.963 0.984 9,160,721 0.9740 -0.71%
2010-10-06 0 1.400 1.390 1.410 1.370 1.420 6,845,000 9,502,350 1.3882 0.977 0.970 0.984 0.956 0.991 9,805,338 0.9691 1.45%
2010-10-05 0 1.380 1.370 1.380 1.350 1.380 8,955,000 12,268,950 1.3701 0.963 0.956 0.963 0.942 0.963 12,827,875 0.9564 0.73%
2010-10-04 0 1.370 1.370 1.380 1.360 1.400 8,475,000 11,681,150 1.3783 0.956 0.956 0.963 0.949 0.977 12,140,283 0.9622 0.74%
2010-09-30 0 1.360 1.350 1.360 1.350 1.370 8,270,000 11,269,150 1.3627 0.949 0.942 0.949 0.942 0.956 11,846,625 0.9513 -0.80%
2010-09-29 0 1.380 1.370 1.380 1.350 1.380 10,345,000 14,239,400 1.3765 0.957 0.950 0.957 0.936 0.957 14,916,305 0.9546 1.47%
2010-09-28 0 1.360 1.360 1.370 1.350 1.380 12,220,000 16,636,550 1.3614 0.943 0.943 0.950 0.936 0.957 17,619,840 0.9442 -1.45%
2010-09-27 0 1.380 1.370 1.380 1.320 1.380 15,250,000 20,641,450 1.3535 0.957 0.950 0.957 0.915 0.957 21,988,753 0.9387 3.76%
2010-09-24 0 1.330 1.320 1.330 1.290 1.330 13,545,000 17,679,900 1.3053 0.922 0.915 0.922 0.895 0.922 19,530,338 0.9053 2.31%
2010-09-22 0 1.300 1.290 1.300 1.290 1.320 13,125,000 17,093,000 1.3023 0.902 0.895 0.902 0.895 0.915 18,924,746 0.9032 0.78%
2010-09-21 0 1.290 1.290 1.300 1.290 1.330 12,590,000 16,409,950 1.3034 0.895 0.895 0.902 0.895 0.922 18,153,337 0.9040 0.00%
2010-09-20 0 1.290 1.280 1.290 1.280 1.310 12,245,000 15,846,550 1.2941 0.895 0.888 0.895 0.888 0.909 17,655,887 0.8975 -0.77%
2010-09-17 0 1.300 1.300 1.310 1.300 1.320 10,585,000 13,872,025 1.3105 0.902 0.902 0.909 0.902 0.915 15,262,357 0.9089 -1.52%
2010-09-16 0 1.320 1.300 1.320 1.280 1.320 11,540,000 14,989,050 1.2989 0.915 0.902 0.915 0.888 0.915 16,639,358 0.9008 3.13%
2010-09-15 0 1.280 1.280 1.290 1.280 1.330 12,380,000 16,141,930 1.3039 0.888 0.888 0.895 0.888 0.922 17,850,542 0.9043 -2.29%
2010-09-14 0 1.310 1.310 1.320 1.280 1.330 13,935,000 18,257,800 1.3102 0.909 0.909 0.915 0.888 0.922 20,092,673 0.9087 2.34%
2010-09-13 0 1.280 1.280 1.290 1.260 1.290 10,950,000 13,983,750 1.2771 0.888 0.888 0.895 0.874 0.895 15,788,645 0.8857 0.79%
2010-09-10 0 1.270 1.260 1.280 1.250 1.310 12,990,000 16,537,050 1.2731 0.881 0.874 0.888 0.867 0.909 18,730,092 0.8829 -0.78%
2010-09-09 0 1.280 1.280 1.290 1.280 1.300 11,720,000 15,134,050 1.2913 0.888 0.888 0.895 0.888 0.902 16,898,897 0.8956 -1.54%
2010-09-08 0 1.300 1.280 1.300 1.260 1.300 8,560,000 10,944,850 1.2786 0.902 0.888 0.902 0.874 0.902 12,342,539 0.8868 0.78%
2010-09-07 0 1.290 1.270 1.290 1.280 1.320 12,045,000 15,484,000 1.2855 0.895 0.881 0.895 0.888 0.915 17,367,510 0.8915 -0.77%
2010-09-06 0 1.300 1.290 1.300 1.270 1.300 11,670,000 15,018,550 1.2869 0.902 0.895 0.902 0.881 0.902 16,826,803 0.8925 2.36%
2010-09-03 0 1.270 1.270 1.280 1.250 1.280 10,185,000 12,901,150 1.2667 0.881 0.881 0.888 0.867 0.888 14,685,603 0.8785 -0.78%
2010-09-02 0 1.280 1.270 1.280 1.270 1.320 10,175,000 13,086,700 1.2862 0.888 0.881 0.888 0.881 0.915 14,671,184 0.8920 0.00%
2010-09-01 0 1.280 1.280 1.290 1.240 1.290 10,330,000 12,993,070 1.2578 0.888 0.888 0.895 0.860 0.895 14,894,676 0.8723 1.59%
2010-08-31 0 1.260 1.260 1.270 1.220 1.340 15,700,000 19,735,500 1.2570 0.874 0.874 0.881 0.846 0.929 22,637,601 0.8718 -6.67%
2010-08-30 0 1.350 1.340 1.350 1.340 1.360 8,275,000 11,178,250 1.3508 0.936 0.929 0.936 0.929 0.943 11,931,602 0.9369 0.75%
2010-08-27 0 1.340 1.340 1.350 1.340 1.390 8,745,000 11,915,100 1.3625 0.929 0.929 0.936 0.929 0.964 12,609,288 0.9449 -0.74%
2010-08-26 0 1.350 1.350 1.360 1.340 1.370 8,260,000 11,209,650 1.3571 0.936 0.936 0.943 0.929 0.950 11,909,974 0.9412 0.00%
2010-08-25 0 1.350 1.350 1.360 1.350 1.390 9,700,000 13,182,850 1.3591 0.936 0.936 0.943 0.936 0.964 13,986,289 0.9426 -1.46%
2010-08-24 0 1.370 1.360 1.380 1.330 1.380 11,440,000 15,615,650 1.3650 0.950 0.943 0.957 0.922 0.957 16,495,169 0.9467 -0.72%
2010-08-23 0 1.380 1.370 1.380 1.360 1.390 8,851,000 12,184,980 1.3767 0.957 0.950 0.957 0.943 0.964 12,762,128 0.9548 -1.43%
2010-08-20 0 1.400 1.350 1.400 1.330 1.400 11,090,000 14,943,675 1.3475 0.971 0.936 0.971 0.922 0.971 15,990,509 0.9345 3.70%
2010-08-19 0 1.350 1.340 1.350 1.340 1.380 9,800,000 13,299,250 1.3571 0.936 0.929 0.936 0.929 0.957 14,130,477 0.9412 -1.46%
2010-08-18 0 1.370 1.370 1.380 1.370 1.390 8,351,024 11,560,381 1.3843 0.950 0.950 0.957 0.950 0.964 12,041,220 0.9601 -0.72%
2010-08-17 0 1.380 1.370 1.380 1.360 1.380 8,200,000 11,239,900 1.3707 0.957 0.950 0.957 0.943 0.957 11,823,460 0.9506 0.73%
2010-08-16 0 1.370 1.360 1.370 1.360 1.400 8,675,000 11,972,900 1.3802 0.950 0.943 0.950 0.943 0.971 12,508,356 0.9572 -0.72%
2010-08-13 0 1.380 1.380 1.400 1.370 1.410 9,410,000 13,062,400 1.3881 0.957 0.957 0.971 0.950 0.978 13,568,142 0.9627 0.00%
2010-08-12 0 1.380 1.380 1.390 1.360 1.400 9,030,000 12,398,500 1.3730 0.957 0.957 0.964 0.943 0.971 13,020,225 0.9522 -1.43%
2010-08-11 0 1.400 1.380 1.400 1.380 1.410 8,540,000 11,919,700 1.3957 0.971 0.957 0.971 0.957 0.978 12,313,702 0.9680 0.00%
2010-08-10 0 1.400 1.400 1.410 1.400 1.450 9,490,000 13,443,650 1.4166 0.971 0.971 0.978 0.971 1.006 13,683,493 0.9825 -2.10%
2010-08-09 0 1.430 1.420 1.430 1.370 1.430 10,090,000 14,063,000 1.3938 0.992 0.985 0.992 0.950 0.992 14,548,624 0.9666 5.15%
2010-08-06 0 1.360 1.360 1.370 1.360 1.410 11,085,000 15,417,900 1.3909 0.943 0.943 0.950 0.943 0.978 15,983,300 0.9646 -3.55%
2010-08-05 0 1.410 1.400 1.410 1.400 1.440 9,298,509 13,198,168 1.4194 0.978 0.971 0.978 0.971 0.999 13,407,385 0.9844 -1.40%
2010-08-04 0 1.430 1.420 1.430 1.420 1.480 11,760,000 16,933,400 1.4399 0.992 0.985 0.992 0.985 1.026 16,956,573 0.9986 -2.05%
2010-08-03 0 1.460 1.450 1.470 1.440 1.480 13,600,000 19,885,550 1.4622 1.013 1.006 1.019 0.999 1.026 19,609,642 1.0141 0.69%
2010-08-02 0 1.450 1.440 1.450 1.420 1.460 11,425,000 16,458,050 1.4405 1.006 0.999 1.006 0.985 1.013 16,473,541 0.9991 0.69%
2010-07-30 0 1.440 1.420 1.440 1.420 1.450 8,515,000 12,194,900 1.4322 0.999 0.985 0.999 0.985 1.006 12,277,654 0.9933 0.70%
2010-07-29 0 1.430 1.420 1.430 1.410 1.450 10,725,000 15,309,950 1.4275 0.992 0.985 0.992 0.978 1.006 15,464,221 0.9900 1.42%
2010-07-28 0 1.410 1.420 1.430 1.400 1.440 11,225,000 15,856,000 1.4126 0.978 0.985 0.992 0.971 0.999 16,185,164 0.9797 0.00%
2010-07-27 0 1.410 1.410 1.420 1.390 1.420 9,230,000 13,004,150 1.4089 0.978 0.978 0.985 0.964 0.985 13,308,602 0.9771 0.71%
2010-07-26 0 1.400 1.390 1.400 1.360 1.410 14,710,000 20,466,900 1.3914 0.971 0.964 0.971 0.943 0.978 21,210,135 0.9650 3.70%
2010-07-23 0 1.350 1.350 1.360 1.320 1.350 12,290,000 16,384,250 1.3331 0.936 0.936 0.943 0.915 0.936 17,720,772 0.9246 1.50%
2010-07-22 0 1.330 1.320 1.330 1.300 1.330 7,949,000 10,452,550 1.3150 0.922 0.915 0.922 0.902 0.922 11,461,547 0.9120 0.76%
2010-07-21 0 1.320 1.320 1.330 1.290 1.330 9,170,000 12,037,400 1.3127 0.915 0.915 0.922 0.895 0.922 13,222,089 0.9104 0.76%
2010-07-20 0 1.310 1.300 1.310 1.290 1.310 10,100,000 13,187,250 1.3057 0.909 0.902 0.909 0.895 0.909 14,563,043 0.9055 1.55%
2010-07-19 0 1.290 1.280 1.290 1.250 1.310 8,560,000 10,941,600 1.2782 0.895 0.888 0.895 0.867 0.909 12,342,539 0.8865 1.57%
2010-07-16 0 1.270 1.260 1.270 1.250 1.290 8,960,000 11,392,750 1.2715 0.881 0.874 0.881 0.867 0.895 12,919,293 0.8818 0.00%
2010-07-15 0 1.270 1.270 1.290 1.270 1.330 10,670,000 13,868,170 1.2997 0.881 0.881 0.895 0.881 0.922 15,384,917 0.9014 -2.31%
2010-07-14 0 1.300 1.300 1.310 1.280 1.310 9,250,000 11,961,100 1.2931 0.902 0.902 0.909 0.888 0.909 13,337,440 0.8968 1.56%
2010-07-13 0 1.280 1.260 1.280 1.260 1.280 8,855,000 11,269,350 1.2727 0.888 0.874 0.888 0.874 0.888 12,767,895 0.8826 0.00%
2010-07-12 0 1.280 1.260 1.280 1.260 1.280 10,871,000 13,836,530 1.2728 0.888 0.874 0.888 0.874 0.888 15,674,736 0.8827 0.79%
2010-07-09 0 1.270 1.260 1.270 1.240 1.270 8,430,000 10,600,550 1.2575 0.881 0.874 0.881 0.860 0.881 12,155,094 0.8721 2.42%
2010-07-08 0 1.240 1.240 1.250 1.240 1.270 12,380,000 15,640,600 1.2634 0.860 0.860 0.867 0.860 0.881 17,850,542 0.8762 -0.80%
2010-07-07 0 1.250 1.250 1.260 1.230 1.250 8,175,000 10,148,350 1.2414 0.867 0.867 0.874 0.853 0.867 11,787,413 0.8609 0.00%
2010-07-06 0 1.250 1.240 1.250 1.210 1.250 7,625,000 9,346,150 1.2257 0.867 0.860 0.867 0.839 0.867 10,994,376 0.8501 2.46%
2010-07-05 0 1.220 1.210 1.220 1.210 1.230 8,195,000 10,022,950 1.2231 0.846 0.839 0.846 0.839 0.853 11,816,251 0.8482 -0.81%
2010-07-02 0 1.230 1.220 1.240 1.220 1.250 8,705,000 10,713,200 1.2307 0.853 0.846 0.860 0.846 0.867 12,551,613 0.8535 0.00%
2010-06-30 0 1.230 1.220 1.240 1.230 1.240 9,557,000 11,765,580 1.2311 0.853 0.846 0.860 0.853 0.860 13,780,099 0.8538 -1.60%
2010-06-29 0 1.250 1.240 1.250 1.240 1.270 9,700,000 12,171,150 1.2548 0.867 0.860 0.867 0.860 0.881 13,986,289 0.8702 -0.79%
2010-06-28 0 1.260 1.250 1.260 1.250 1.270 7,690,000 9,711,800 1.2629 0.874 0.867 0.874 0.867 0.881 11,088,099 0.8759 0.00%
2010-06-25 0 1.260 1.250 1.260 1.240 1.270 9,375,000 11,740,700 1.2523 0.874 0.867 0.874 0.860 0.881 13,517,676 0.8685 0.00%
2010-06-24 0 1.260 1.260 1.270 1.250 1.270 8,200,000 10,332,800 1.2601 0.874 0.874 0.881 0.867 0.881 11,823,460 0.8739 0.00%
2010-06-23 0 1.260 1.250 1.270 1.250 1.280 9,125,000 11,547,650 1.2655 0.874 0.867 0.881 0.867 0.888 13,157,204 0.8777 -2.33%
2010-06-22 0 1.290 1.280 1.290 1.280 1.310 8,755,000 11,313,700 1.2923 0.895 0.888 0.895 0.888 0.909 12,623,707 0.8962 -0.77%
2010-06-21 0 1.300 1.300 1.310 1.250 1.320 11,180,000 14,464,350 1.2938 0.902 0.902 0.909 0.867 0.915 16,120,279 0.8973 3.17%
2010-06-18 0 1.260 1.250 1.260 1.230 1.260 8,185,000 10,230,950 1.2500 0.874 0.867 0.874 0.853 0.874 11,801,832 0.8669 1.61%
2010-06-17 0 1.240 1.240 1.250 1.230 1.270 9,890,000 12,352,300 1.2490 0.860 0.860 0.867 0.853 0.881 14,260,247 0.8662 -1.59%
2010-06-15 0 1.260 1.260 1.270 1.250 1.270 7,645,000 9,626,950 1.2592 0.874 0.874 0.881 0.867 0.881 11,023,214 0.8733 -0.79%
2010-06-14 0 1.270 1.260 1.270 1.220 1.280 9,945,000 12,548,500 1.2618 0.881 0.874 0.881 0.846 0.888 14,339,551 0.8751 1.60%
2010-06-11 0 1.250 1.250 1.270 1.240 1.270 7,420,000 9,338,700 1.2586 0.867 0.867 0.881 0.860 0.881 10,698,790 0.8729 0.00%
2010-06-10 0 1.250 1.240 1.250 1.230 1.260 6,380,000 7,929,650 1.2429 0.867 0.860 0.867 0.853 0.874 9,199,229 0.8620 0.81%
2010-06-09 0 1.240 1.230 1.240 1.230 1.250 6,945,000 8,615,100 1.2405 0.860 0.853 0.860 0.853 0.867 10,013,894 0.8603 0.00%
2010-06-08 0 1.240 1.240 1.250 1.230 1.260 6,020,000 7,510,200 1.2475 0.860 0.860 0.867 0.853 0.874 8,680,150 0.8652 -1.59%
2010-06-07 0 1.260 1.250 1.260 1.210 1.260 6,210,000 7,728,920 1.2446 0.874 0.867 0.874 0.839 0.874 8,954,108 0.8632 0.80%
2010-06-04 0 1.250 1.250 1.260 1.250 1.270 7,785,000 9,810,700 1.2602 0.867 0.867 0.874 0.867 0.881 11,225,078 0.8740 -0.79%
2010-06-03 0 1.260 1.260 1.280 1.260 1.300 8,220,000 10,531,450 1.2812 0.874 0.874 0.888 0.874 0.902 11,852,298 0.8886 0.00%
2010-06-02 0 1.260 1.250 1.280 1.250 1.310 8,380,000 10,643,950 1.2702 0.874 0.867 0.888 0.867 0.909 12,083,000 0.8809 -2.33%
2010-06-01 0 1.290 1.260 1.290 1.260 1.330 6,747,000 8,706,970 1.2905 0.895 0.874 0.895 0.874 0.922 9,728,401 0.8950 0.00%
2010-05-31 0 1.290 1.280 1.300 1.270 1.300 6,650,000 8,551,350 1.2859 0.895 0.888 0.902 0.881 0.902 9,588,538 0.8918 -1.53%
2010-05-28 0 1.310 1.300 1.310 1.260 1.330 7,855,000 10,221,500 1.3013 0.909 0.902 0.909 0.874 0.922 11,326,010 0.9025 3.97%
2010-05-27 0 1.260 1.250 1.260 1.170 1.310 8,700,000 10,774,800 1.2385 0.874 0.867 0.874 0.811 0.909 12,544,403 0.8589 5.88%
2010-05-26 0 1.190 1.180 1.210 1.170 1.230 8,440,000 10,200,200 1.2086 0.825 0.818 0.839 0.811 0.853 12,169,513 0.8382 -3.25%
2010-05-25 0 1.230 1.230 1.250 1.220 1.310 12,605,000 15,720,700 1.2472 0.853 0.853 0.867 0.846 0.909 18,174,966 0.8650 -6.11%
2010-05-24 0 1.310 1.300 1.310 1.290 1.320 8,250,000 10,756,300 1.3038 0.909 0.902 0.909 0.895 0.915 11,895,555 0.9042 0.77%
2010-05-20 0 1.300 1.270 1.300 1.240 1.360 10,630,000 13,848,950 1.3028 0.902 0.881 0.902 0.860 0.943 15,327,242 0.9036 -2.26%
2010-05-19 0 1.330 1.330 1.340 1.320 1.370 8,120,000 10,905,050 1.3430 0.922 0.922 0.929 0.915 0.950 11,708,110 0.9314 -3.62%
2010-05-18 0 1.380 1.370 1.390 1.370 1.410 9,390,000 13,006,300 1.3851 0.957 0.950 0.964 0.950 0.978 13,539,304 0.9606 0.00%
2010-05-17 0 1.380 1.370 1.390 1.370 1.430 7,240,000 10,104,250 1.3956 0.957 0.950 0.964 0.950 0.992 10,439,250 0.9679 -3.50%
2010-05-14 0 1.430 1.410 1.430 1.410 1.440 5,535,800 7,886,012 1.4245 0.992 0.978 0.992 0.978 0.999 7,981,989 0.9880 0.00%
2010-05-13 0 1.430 1.430 1.450 1.420 1.450 6,495,000 9,336,550 1.4375 0.992 0.992 1.006 0.985 1.006 9,365,046 0.9970 -0.35%
2010-05-12 0 1.450 1.450 1.460 1.440 1.470 7,500,000 10,878,100 1.4504 0.995 0.995 1.002 0.988 1.009 10,927,180 0.9955 0.69%
2010-05-11 0 1.440 1.430 1.440 1.440 1.490 12,230,000 17,972,750 1.4696 0.988 0.981 0.988 0.988 1.023 17,818,589 1.0087 -2.04%
2010-05-10 0 1.470 1.460 1.470 1.450 1.490 9,515,000 13,990,950 1.4704 1.009 1.002 1.009 0.995 1.023 13,862,950 1.0092 -0.68%
2010-05-07 0 1.480 1.460 1.480 1.400 1.480 12,811,024 18,429,164 1.4385 1.016 1.002 1.016 0.961 1.016 18,665,116 0.9874 1.37%
2010-05-06 0 1.460 1.440 1.460 1.390 1.470 12,540,000 18,072,650 1.4412 1.002 0.988 1.002 0.954 1.009 18,270,246 0.9892 -1.35%
2010-05-05 0 1.480 1.460 1.480 1.440 1.520 16,250,000 23,936,400 1.4730 1.016 1.002 1.016 0.988 1.043 23,675,558 1.0110 -1.99%
2010-05-04 0 1.510 1.510 1.520 1.510 1.560 7,050,000 10,779,600 1.5290 1.036 1.036 1.043 1.036 1.071 10,271,550 1.0495 -1.31%
2010-05-03 0 1.530 1.520 1.530 1.520 1.550 7,050,000 10,829,200 1.5361 1.050 1.043 1.050 1.043 1.064 10,271,550 1.0543 -0.65%
2010-04-30 0 1.540 1.530 1.540 1.510 1.560 9,800,000 15,082,900 1.5391 1.057 1.050 1.057 1.036 1.071 14,278,182 1.0564 1.99%
2010-04-29 0 1.510 1.510 1.520 1.460 1.510 9,880,000 14,679,850 1.4858 1.036 1.036 1.043 1.002 1.036 14,394,739 1.0198 0.67%
2010-04-28 0 1.500 1.500 1.510 1.470 1.520 6,630,000 9,908,550 1.4945 1.030 1.030 1.036 1.009 1.043 9,659,628 1.0258 -1.32%
2010-04-27 0 1.520 1.520 1.530 1.510 1.540 8,845,000 13,515,000 1.5280 1.043 1.043 1.050 1.036 1.057 12,886,788 1.0487 -1.94%
2010-04-26 0 1.550 1.550 1.560 1.550 1.580 7,290,000 11,393,300 1.5629 1.064 1.064 1.071 1.064 1.084 10,621,219 1.0727 0.00%
2010-04-23 0 1.550 1.550 1.570 1.550 1.580 6,360,000 9,940,850 1.5630 1.064 1.064 1.078 1.064 1.084 9,266,249 1.0728 -1.27%
2010-04-22 0 1.570 1.560 1.570 1.540 1.580 7,060,000 11,020,100 1.5609 1.078 1.071 1.078 1.057 1.084 10,286,119 1.0714 0.64%
2010-04-21 0 1.560 1.560 1.570 1.550 1.590 8,910,000 14,014,200 1.5729 1.071 1.071 1.078 1.064 1.091 12,981,490 1.0796 0.00%
2010-04-20 0 1.560 1.560 1.570 1.540 1.580 7,190,000 11,257,500 1.5657 1.071 1.071 1.078 1.057 1.084 10,475,524 1.0746 1.96%
2010-04-19 0 1.530 1.530 1.540 1.530 1.570 8,980,000 13,893,300 1.5471 1.050 1.050 1.057 1.050 1.078 13,083,477 1.0619 -3.77%
2010-04-16 0 1.590 1.580 1.590 1.570 1.630 7,515,000 11,939,000 1.5887 1.091 1.084 1.091 1.078 1.119 10,949,035 1.0904 -1.24%
2010-04-15 0 1.610 1.610 1.620 1.610 1.660 14,930,000 24,364,850 1.6319 1.105 1.105 1.112 1.105 1.139 21,752,374 1.1201 0.00%
2010-04-14 0 1.610 1.600 1.610 1.550 1.610 11,121,000 17,533,870 1.5766 1.105 1.098 1.105 1.064 1.105 16,202,823 1.0821 1.90%
2010-04-13 0 1.580 1.560 1.580 1.560 1.610 13,115,000 20,721,850 1.5800 1.084 1.071 1.084 1.071 1.105 19,107,996 1.0845 0.00%
2010-04-12 0 1.580 1.580 1.610 1.570 1.640 14,595,000 23,255,100 1.5934 1.084 1.084 1.105 1.078 1.126 21,264,293 1.0936 -1.86%
2010-04-09 0 1.610 1.610 1.620 1.610 1.660 12,695,000 20,704,550 1.6309 1.105 1.105 1.112 1.105 1.139 18,496,074 1.1194 -0.62%
2010-04-08 0 1.620 1.620 1.630 1.610 1.650 11,330,000 18,437,050 1.6273 1.112 1.112 1.119 1.105 1.132 16,507,327 1.1169 -1.82%
2010-04-07 0 1.650 1.640 1.650 1.560 1.670 18,297,500 29,675,020 1.6218 1.132 1.126 1.132 1.071 1.146 26,658,678 1.1131 6.45%
2010-04-01 0 1.550 1.540 1.560 1.530 1.560 7,585,000 11,726,950 1.5461 1.064 1.057 1.071 1.050 1.071 11,051,022 1.0612 1.31%
2010-03-31 0 1.530 1.530 1.540 1.520 1.540 6,465,000 9,895,750 1.5307 1.050 1.050 1.057 1.043 1.057 9,419,230 1.0506 0.66%
2010-03-30 0 1.520 1.510 1.520 1.510 1.560 9,610,000 14,869,200 1.5473 1.043 1.036 1.043 1.036 1.071 14,001,361 1.0620 -2.56%
2010-03-29 0 1.560 1.550 1.560 1.550 1.580 11,485,000 17,871,400 1.5561 1.071 1.064 1.071 1.064 1.084 16,733,156 1.0680 0.65%
2010-03-26 0 1.550 1.540 1.550 1.510 1.560 7,810,000 12,004,150 1.5370 1.064 1.057 1.064 1.036 1.071 11,378,837 1.0550 1.97%
2010-03-25 0 1.520 1.510 1.520 1.500 1.530 9,015,000 13,652,850 1.5145 1.043 1.036 1.043 1.030 1.050 13,134,471 1.0395 0.00%
2010-03-24 0 1.520 1.510 1.520 1.490 1.560 9,843,000 15,005,730 1.5245 1.043 1.036 1.043 1.023 1.071 14,340,832 1.0464 -1.30%
2010-03-23 0 1.540 1.530 1.540 1.530 1.570 13,705,000 21,291,400 1.5535 1.057 1.050 1.057 1.050 1.078 19,967,601 1.0663 0.00%
2010-03-22 0 1.540 1.530 1.540 1.530 1.570 14,860,000 22,992,200 1.5473 1.057 1.050 1.057 1.050 1.078 21,650,387 1.0620 0.65%
2010-03-19 0 1.530 1.520 1.530 1.450 1.530 17,650,000 26,352,400 1.4931 1.050 1.043 1.050 0.995 1.050 25,715,298 1.0248 5.52%
2010-03-18 0 1.450 1.440 1.450 1.390 1.490 28,690,000 40,981,950 1.4284 0.995 0.988 0.995 0.954 1.023 41,800,108 0.9804 -1.36%
2010-03-17 0 1.470 1.460 1.470 1.440 1.520 21,245,000 31,435,350 1.4797 1.009 1.002 1.009 0.988 1.043 30,953,060 1.0156 -2.65%
2010-03-16 0 1.510 1.500 1.510 1.490 1.530 8,260,000 12,489,750 1.5121 1.036 1.030 1.036 1.023 1.050 12,034,468 1.0378 0.67%
2010-03-15 0 1.500 1.480 1.500 1.470 1.500 12,005,000 17,834,850 1.4856 1.030 1.016 1.030 1.009 1.030 17,490,774 1.0197 0.00%
2010-03-12 0 1.500 1.500 1.510 1.500 1.540 9,970,000 15,032,300 1.5078 1.030 1.030 1.036 1.030 1.057 14,525,865 1.0349 -1.96%
2010-03-11 0 1.530 1.520 1.530 1.520 1.560 6,250,000 9,614,550 1.5383 1.050 1.043 1.050 1.043 1.071 9,105,984 1.0558 -2.55%
2010-03-10 0 1.570 1.540 1.570 1.540 1.590 6,430,000 10,028,800 1.5597 1.078 1.057 1.078 1.057 1.091 9,368,236 1.0705 0.00%
2010-03-09 0 1.570 1.570 1.580 1.550 1.590 6,807,500 10,689,725 1.5703 1.078 1.078 1.084 1.064 1.091 9,918,237 1.0778 1.29%
2010-03-08 0 1.550 1.550 1.560 1.550 1.590 7,125,000 11,211,350 1.5735 1.064 1.064 1.071 1.064 1.091 10,380,821 1.0800 -0.64%
2010-03-05 0 1.560 1.550 1.560 1.510 1.560 9,090,000 13,963,400 1.5361 1.071 1.064 1.071 1.036 1.071 13,243,743 1.0543 2.63%
2010-03-04 0 1.520 1.500 1.520 1.500 1.540 7,595,000 11,544,600 1.5200 1.043 1.030 1.043 1.030 1.057 11,065,591 1.0433 -1.30%
2010-03-03 0 1.540 1.530 1.540 1.490 1.560 11,815,000 18,036,300 1.5266 1.057 1.050 1.057 1.023 1.071 17,213,952 1.0478 1.32%
2010-03-02 0 1.520 1.510 1.520 1.500 1.550 9,185,000 14,019,900 1.5264 1.043 1.036 1.043 1.030 1.064 13,382,154 1.0477 0.66%
2010-03-01 0 1.510 1.500 1.520 1.490 1.590 11,970,000 18,372,750 1.5349 1.036 1.030 1.043 1.023 1.091 17,439,780 1.0535 -3.21%
2010-02-26 0 1.560 1.550 1.560 1.530 1.560 6,770,000 10,472,800 1.5469 1.071 1.064 1.071 1.050 1.071 9,863,602 1.0618 1.96%
2010-02-25 0 1.530 1.530 1.540 1.520 1.570 5,515,000 8,501,400 1.5415 1.050 1.050 1.057 1.043 1.078 8,035,120 1.0580 0.66%
2010-02-24 0 1.520 1.520 1.530 1.500 1.540 6,875,000 10,455,600 1.5208 1.043 1.043 1.050 1.030 1.057 10,016,582 1.0438 -0.65%
2010-02-23 0 1.530 1.530 1.540 1.520 1.560 6,405,000 9,880,950 1.5427 1.050 1.050 1.057 1.043 1.071 9,331,812 1.0588 -1.29%
2010-02-22 0 1.550 1.550 1.560 1.530 1.580 7,780,000 12,108,050 1.5563 1.064 1.064 1.071 1.050 1.084 11,335,129 1.0682 1.97%
2010-02-19 0 1.520 1.530 1.540 1.500 1.610 6,625,000 10,358,400 1.5635 1.043 1.050 1.057 1.030 1.105 9,652,343 1.0731 -5.59%
2010-02-18 0 1.610 1.610 1.620 1.590 1.630 6,075,000 9,815,900 1.6158 1.105 1.105 1.112 1.091 1.119 8,851,016 1.1090 2.55%
2010-02-17 0 1.570 1.570 1.580 1.570 1.600 5,701,000 9,045,990 1.5867 1.078 1.078 1.084 1.078 1.098 8,306,114 1.0891 0.64%
2010-02-12 0 1.560 1.550 1.570 1.500 1.570 7,595,000 11,590,650 1.5261 1.071 1.064 1.078 1.030 1.078 11,065,591 1.0474 3.31%
2010-02-11 0 1.510 1.510 1.520 1.480 1.520 6,035,000 9,081,350 1.5048 1.036 1.036 1.043 1.016 1.043 8,792,738 1.0328 1.34%
2010-02-10 0 1.490 1.480 1.490 1.470 1.500 6,475,000 9,621,200 1.4859 1.023 1.016 1.023 1.009 1.030 9,433,799 1.0199 1.36%
2010-02-09 0 1.470 1.470 1.480 1.400 1.490 5,755,800 8,260,380 1.4351 1.009 1.009 1.016 0.961 1.023 8,385,955 0.9850 3.52%
2010-02-08 0 1.420 1.420 1.440 1.410 1.470 5,570,000 8,017,850 1.4395 0.975 0.975 0.988 0.968 1.009 8,115,253 0.9880 -2.74%
2010-02-05 0 1.460 1.460 1.470 1.410 1.460 5,566,500 8,025,100 1.4417 1.002 1.002 1.009 0.968 1.002 8,110,153 0.9895 -1.35%
2010-02-04 0 1.480 1.480 1.490 1.480 1.550 5,055,000 7,565,750 1.4967 1.016 1.016 1.023 1.016 1.064 7,364,920 1.0273 -2.63%
2010-02-03 0 1.520 1.520 1.540 1.480 1.540 6,355,000 9,581,550 1.5077 1.043 1.043 1.057 1.016 1.057 9,258,964 1.0348 2.01%
2010-02-02 0 1.490 1.490 1.500 1.450 1.530 4,870,000 7,271,100 1.4930 1.023 1.023 1.030 0.995 1.050 7,095,383 1.0248 2.05%
2010-02-01 0 1.460 1.460 1.470 1.400 1.470 5,550,000 7,940,850 1.4308 1.002 1.002 1.009 0.961 1.009 8,086,114 0.9820 2.82%
2010-01-29 0 1.420 1.410 1.420 1.390 1.470 9,700,000 13,809,150 1.4236 0.975 0.968 0.975 0.954 1.009 14,132,487 0.9771 -3.40%
2010-01-28 0 1.470 1.460 1.470 1.430 1.520 7,780,000 11,410,300 1.4666 1.009 1.002 1.009 0.981 1.043 11,335,129 1.0066 0.00%
2010-01-27 0 1.470 1.460 1.470 1.430 1.600 9,595,000 14,197,100 1.4796 1.009 1.002 1.009 0.981 1.098 13,979,506 1.0156 -1.34%
2010-01-26 0 1.490 1.490 1.500 1.470 1.600 9,085,000 13,880,450 1.5278 1.023 1.023 1.030 1.009 1.098 13,236,458 1.0487 -6.29%
2010-01-25 0 1.590 1.580 1.590 1.560 1.620 6,925,000 10,993,000 1.5874 1.091 1.084 1.091 1.071 1.112 10,089,430 1.0896 -3.05%
2010-01-22 0 1.640 1.630 1.650 1.560 1.690 11,285,000 18,193,750 1.6122 1.126 1.119 1.132 1.071 1.160 16,441,764 1.1066 -1.80%
2010-01-21 0 1.670 1.660 1.670 1.660 1.730 9,855,000 16,786,800 1.7034 1.146 1.139 1.146 1.139 1.187 14,358,315 1.1691 -2.91%
2010-01-20 0 1.720 1.710 1.730 1.690 1.740 8,565,000 14,678,700 1.7138 1.181 1.174 1.187 1.160 1.194 12,478,840 1.1763 -1.71%
2010-01-19 0 1.750 1.740 1.750 1.720 1.750 6,845,000 11,879,050 1.7354 1.201 1.194 1.201 1.181 1.201 9,972,873 1.1911 0.57%
2010-01-18 0 1.740 1.730 1.740 1.720 1.750 6,515,000 11,306,000 1.7354 1.194 1.187 1.194 1.181 1.201 9,492,077 1.1911 -1.14%
2010-01-15 0 1.760 1.760 1.770 1.740 1.770 8,860,000 15,561,550 1.7564 1.208 1.208 1.215 1.194 1.215 12,908,643 1.2055 0.00%
2010-01-14 0 1.760 1.750 1.760 1.730 1.760 7,255,000 12,619,800 1.7395 1.208 1.201 1.208 1.187 1.208 10,570,226 1.1939 1.73%
2010-01-13 0 1.730 1.730 1.740 1.730 1.750 7,010,000 12,196,400 1.7399 1.187 1.187 1.194 1.187 1.201 10,213,271 1.1942 -2.26%
2010-01-12 0 1.770 1.770 1.780 1.730 1.800 11,450,000 20,174,400 1.7620 1.215 1.215 1.222 1.187 1.235 16,682,162 1.2093 1.72%
2010-01-11 0 1.740 1.730 1.740 1.720 1.760 7,545,000 13,118,150 1.7387 1.194 1.187 1.194 1.181 1.208 10,992,744 1.1933 -0.57%
2010-01-08 0 1.750 1.730 1.760 1.720 1.760 8,465,000 14,692,790 1.7357 1.201 1.187 1.208 1.181 1.208 12,333,144 1.1913 0.00%
2010-01-07 0 1.750 1.740 1.750 1.730 1.780 7,285,000 12,792,650 1.7560 1.201 1.194 1.201 1.187 1.222 10,613,935 1.2053 -1.13%
2010-01-06 0 1.770 1.770 1.780 1.770 1.790 8,845,000 15,761,600 1.7820 1.215 1.215 1.222 1.215 1.229 12,886,788 1.2231 0.57%
2010-01-05 0 1.760 1.750 1.760 1.740 1.800 10,110,000 17,916,380 1.7721 1.208 1.201 1.208 1.194 1.235 14,729,839 1.2163 0.57%
2010-01-04 0 1.750 1.740 1.750 1.720 1.770 7,665,000 13,421,950 1.7511 1.201 1.194 1.201 1.181 1.215 11,167,578 1.2019 1.16%
2009-12-31 0 1.730 1.720 1.730 1.690 1.730 6,010,000 10,268,050 1.7085 1.187 1.181 1.187 1.160 1.187 8,756,314 1.1726 2.37%
2009-12-30 0 1.690 1.680 1.700 1.680 1.700 5,985,000 10,115,950 1.6902 1.160 1.153 1.167 1.153 1.167 8,719,890 1.1601 0.00%
2009-12-29 0 1.690 1.690 1.700 1.680 1.710 5,180,000 8,786,550 1.6962 1.160 1.160 1.167 1.153 1.174 7,547,039 1.1642 -0.59%
2009-12-28 0 1.700 1.700 1.710 1.670 1.720 9,970,000 16,919,400 1.6970 1.167 1.167 1.174 1.146 1.181 14,525,865 1.1648 0.59%
2009-12-24 0 1.690 1.680 1.690 1.650 1.700 5,050,000 8,423,200 1.6680 1.160 1.153 1.160 1.132 1.167 7,357,635 1.1448 2.42%
2009-12-23 0 1.650 1.650 1.660 1.640 1.680 9,260,000 15,325,000 1.6550 1.132 1.132 1.139 1.126 1.153 13,491,425 1.1359 -2.37%
2009-12-22 0 1.690 1.690 1.700 1.680 1.730 8,595,000 14,580,250 1.6964 1.160 1.160 1.167 1.153 1.187 12,522,549 1.1643 -1.17%
2009-12-21 0 1.710 1.700 1.710 1.680 1.770 9,160,000 15,787,950 1.7236 1.174 1.167 1.174 1.153 1.215 13,345,730 1.1830 1.79%
2009-12-18 0 1.680 1.680 1.690 1.650 1.780 11,230,000 19,192,700 1.7091 1.153 1.153 1.160 1.132 1.222 16,361,632 1.1730 -6.15%
2009-12-17 0 1.790 1.770 1.790 1.760 1.850 13,130,000 23,624,650 1.7993 1.229 1.215 1.229 1.208 1.270 19,129,851 1.2350 0.00%
2009-12-16 0 1.790 1.780 1.790 1.750 1.790 12,465,000 22,063,900 1.7701 1.229 1.222 1.229 1.201 1.229 18,160,974 1.2149 2.29%
2009-12-15 0 1.750 1.750 1.770 1.750 1.790 9,180,000 16,255,850 1.7708 1.201 1.201 1.215 1.201 1.229 13,374,869 1.2154 -1.69%
2009-12-14 0 1.780 1.780 1.790 1.750 1.790 12,080,000 21,415,000 1.7728 1.222 1.222 1.229 1.201 1.229 17,600,045 1.2168 0.00%
2009-12-11 0 1.780 1.770 1.780 1.760 1.800 9,275,000 16,507,700 1.7798 1.222 1.215 1.222 1.208 1.235 13,513,280 1.2216 0.00%
2009-12-10 0 1.780 1.770 1.780 1.750 1.830 9,810,000 17,541,750 1.7881 1.222 1.215 1.222 1.201 1.256 14,292,752 1.2273 -1.11%
2009-12-09 0 1.800 1.810 1.820 1.770 1.830 13,575,000 24,488,500 1.8039 1.235 1.242 1.249 1.215 1.256 19,778,197 1.2382 -1.64%
2009-12-08 0 1.830 1.830 1.840 1.760 1.900 25,340,000 46,268,060 1.8259 1.256 1.256 1.263 1.208 1.304 36,919,300 1.2532 4.57%
2009-12-07 0 1.750 1.750 1.760 1.740 1.840 20,560,000 36,685,800 1.7843 1.201 1.201 1.208 1.194 1.263 29,955,044 1.2247 -2.78%
2009-12-04 0 1.800 1.790 1.800 1.770 1.820 10,685,000 19,197,100 1.7966 1.235 1.229 1.235 1.215 1.249 15,567,590 1.2331 0.00%
2009-12-03 0 1.800 1.790 1.800 1.790 1.830 12,271,500 22,167,105 1.8064 1.235 1.229 1.235 1.229 1.256 17,879,053 1.2398 0.00%
2009-12-02 0 1.800 1.800 1.810 1.790 1.840 23,704,796 42,886,138 1.8092 1.235 1.235 1.242 1.229 1.263 34,536,878 1.2417 1.12%
2009-12-01 0 1.780 1.760 1.780 1.700 1.780 16,890,000 29,600,950 1.7526 1.222 1.208 1.222 1.167 1.222 24,608,010 1.2029 4.71%
2009-11-30 0 1.700 1.700 1.720 1.690 1.720 18,765,000 32,032,850 1.7071 1.167 1.167 1.181 1.160 1.181 27,339,806 1.1717 2.41%
2009-11-27 0 1.660 1.650 1.660 1.590 1.710 30,835,900 50,645,885 1.6424 1.139 1.132 1.139 1.091 1.174 44,926,593 1.1273 -5.14%
2009-11-26 0 1.750 1.750 1.760 1.720 1.780 10,830,000 19,001,800 1.7546 1.201 1.201 1.208 1.181 1.222 15,778,849 1.2043 0.57%
2009-11-25 0 1.740 1.740 1.750 1.730 1.820 17,265,000 30,467,050 1.7647 1.194 1.194 1.201 1.187 1.249 25,154,369 1.2112 -2.25%
2009-11-24 0 1.780 1.770 1.780 1.730 1.820 30,331,000 53,694,250 1.7703 1.222 1.215 1.222 1.187 1.249 44,190,975 1.2151 1.71%
2009-11-23 0 1.750 1.750 1.760 1.600 1.760 40,975,600 69,203,438 1.6889 1.201 1.201 1.208 1.098 1.208 59,699,703 1.1592 10.06%
2009-11-20 0 1.590 1.580 1.590 1.570 1.610 13,137,400 20,891,222 1.5902 1.091 1.084 1.091 1.078 1.105 19,140,632 1.0915 0.63%
2009-11-19 0 1.580 1.570 1.580 1.570 1.610 10,895,000 17,374,850 1.5948 1.084 1.078 1.084 1.078 1.105 15,873,551 1.0946 -0.63%
2009-11-18 0 1.590 1.580 1.590 1.570 1.650 22,500,000 36,296,450 1.6132 1.091 1.084 1.091 1.078 1.132 32,781,541 1.1072 -1.24%
2009-11-17 0 1.610 1.600 1.610 1.540 1.610 27,831,000 44,242,120 1.5897 1.105 1.098 1.105 1.057 1.105 40,548,581 1.0911 5.23%
2009-11-16 0 1.530 1.520 1.540 1.460 1.540 16,632,000 25,060,650 1.5068 1.050 1.043 1.057 1.002 1.057 24,232,115 1.0342 4.08%
2009-11-13 0 1.470 1.460 1.470 1.460 1.520 10,890,000 16,220,950 1.4895 1.009 1.002 1.009 1.002 1.043 15,866,266 1.0224 -2.00%
2009-11-12 0 1.500 1.490 1.500 1.470 1.510 6,925,000 10,320,000 1.4903 1.030 1.023 1.030 1.009 1.036 10,089,430 1.0229 1.35%
2009-11-11 0 1.480 1.480 1.490 1.480 1.550 11,670,000 17,553,000 1.5041 1.016 1.016 1.023 1.016 1.064 17,002,693 1.0324 -3.27%
2009-11-10 0 1.530 1.520 1.540 1.500 1.560 16,740,000 25,565,900 1.5272 1.050 1.043 1.057 1.030 1.071 24,389,467 1.0482 0.00%
2009-11-09 0 1.530 1.530 1.540 1.520 1.570 14,155,000 21,816,950 1.5413 1.050 1.050 1.057 1.043 1.078 20,623,232 1.0579 -1.92%
2009-11-06 0 1.560 1.560 1.570 1.540 1.620 12,915,000 20,303,900 1.5721 1.071 1.071 1.078 1.057 1.112 18,816,605 1.0790 -1.89%
2009-11-05 0 1.590 1.580 1.590 1.560 1.620 17,185,000 27,255,350 1.5860 1.091 1.084 1.091 1.071 1.112 25,037,813 1.0886 -0.62%
2009-11-04 0 1.600 1.590 1.600 1.550 1.610 25,935,000 41,006,100 1.5811 1.098 1.091 1.098 1.064 1.105 37,786,190 1.0852 3.90%
2009-11-03 0 1.540 1.540 1.550 1.530 1.650 49,659,186 78,670,916 1.5842 1.057 1.057 1.064 1.050 1.132 72,351,318 1.0873 -3.75%
2009-11-02 0 1.600 1.610 1.620 1.280 1.620 145,195,000 215,044,200 1.4811 1.098 1.105 1.112 0.879 1.112 211,542,929 1.0166 20.30%
2009-10-30 0 1.330 1.310 1.340 1.280 1.340 28,745,000 37,758,450 1.3136 0.913 0.899 0.920 0.879 0.920 41,880,240 0.9016 4.72%
2009-10-29 0 1.270 1.270 1.280 1.140 1.320 29,194,800 36,578,620 1.2529 0.872 0.872 0.879 0.782 0.906 42,535,580 0.8600 -3.79%
2009-10-28 0 1.320 1.310 1.320 1.310 1.350 12,040,000 15,998,800 1.3288 0.906 0.899 0.906 0.899 0.927 17,541,767 0.9120 -0.75%
2009-10-27 0 1.330 1.330 1.340 1.300 1.350 7,605,000 10,105,000 1.3287 0.913 0.913 0.920 0.892 0.927 11,080,161 0.9120 -0.75%
2009-10-23 0 1.340 1.350 1.360 1.330 1.360 8,785,000 11,831,400 1.3468 0.920 0.927 0.933 0.913 0.933 12,799,371 0.9244 0.00%
2009-10-22 0 1.340 1.330 1.350 1.310 1.340 7,760,000 10,305,200 1.3280 0.920 0.913 0.927 0.899 0.920 11,305,989 0.9115 0.00%
2009-10-21 0 1.340 1.340 1.350 1.310 1.370 21,830,000 29,150,600 1.3353 0.920 0.920 0.927 0.899 0.940 31,805,380 0.9165 -1.47%
2009-10-20 0 1.360 1.360 1.380 1.360 1.400 17,156,500 23,619,345 1.3767 0.933 0.933 0.947 0.933 0.961 24,996,290 0.9449 -2.16%
2009-10-19 0 1.390 1.390 1.400 1.370 1.410 13,805,000 19,173,000 1.3888 0.954 0.954 0.961 0.940 0.968 20,113,297 0.9532 -0.71%
2009-10-16 0 1.400 1.400 1.410 1.400 1.420 4,905,000 6,899,550 1.4066 0.961 0.961 0.968 0.961 0.975 7,146,376 0.9655 -0.71%
2009-10-15 0 1.410 1.400 1.410 1.380 1.410 7,005,000 9,781,100 1.3963 0.968 0.961 0.968 0.947 0.968 10,205,987 0.9584 0.71%
2009-10-14 0 1.400 1.390 1.400 1.360 1.400 8,270,000 11,486,200 1.3889 0.961 0.954 0.961 0.933 0.961 12,049,038 0.9533 0.00%
2009-10-13 0 1.400 1.400 1.410 1.330 1.450 22,585,000 31,602,250 1.3993 0.961 0.961 0.968 0.913 0.995 32,905,383 0.9604 -2.78%
2009-10-12 0 1.440 1.430 1.450 1.410 1.450 11,565,000 16,510,000 1.4276 0.988 0.981 0.995 0.968 0.995 16,849,712 0.9798 2.13%
2009-10-09 0 1.410 1.410 1.420 1.400 1.430 6,645,000 9,407,750 1.4158 0.968 0.968 0.975 0.961 0.981 9,681,482 0.9717 1.44%
2009-10-08 0 1.390 1.390 1.400 1.380 1.420 4,460,000 6,220,750 1.3948 0.954 0.954 0.961 0.947 0.975 6,498,030 0.9573 -1.42%
2009-10-07 0 1.410 1.400 1.420 1.390 1.430 8,005,000 11,252,150 1.4056 0.968 0.961 0.975 0.954 0.981 11,662,944 0.9648 0.00%
2009-10-06 0 1.410 1.400 1.410 1.380 1.430 7,315,000 10,231,400 1.3987 0.968 0.961 0.968 0.947 0.981 10,657,643 0.9600 -0.84%
2009-10-05 0 1.430 1.420 1.430 1.400 1.430 4,985,000 7,068,400 1.4179 0.976 0.969 0.976 0.956 0.976 7,303,793 0.9678 0.00%
2009-10-02 0 1.430 1.420 1.430 1.370 1.450 9,825,000 13,960,800 1.4209 0.976 0.969 0.976 0.935 0.990 14,395,139 0.9698 2.14%
2009-09-30 0 1.400 1.400 1.410 1.370 1.410 13,775,000 19,213,000 1.3948 0.956 0.956 0.962 0.935 0.962 20,182,497 0.9520 2.19%
2009-09-29 0 1.370 1.360 1.370 1.360 1.380 10,935,000 15,030,600 1.3745 0.935 0.928 0.935 0.928 0.942 16,021,460 0.9382 1.48%
2009-09-28 0 1.350 1.340 1.350 1.340 1.390 11,985,000 16,412,950 1.3695 0.921 0.915 0.921 0.915 0.949 17,559,871 0.9347 -0.74%
2009-09-25 0 1.360 1.360 1.370 1.320 1.370 8,555,000 11,512,850 1.3457 0.928 0.928 0.935 0.901 0.935 12,534,393 0.9185 0.00%
2009-09-24 0 1.360 1.360 1.370 1.350 1.400 12,385,000 16,961,650 1.3695 0.928 0.928 0.935 0.921 0.956 18,145,933 0.9347 -2.86%
2009-09-23 0 1.400 1.400 1.410 1.370 1.420 10,080,000 14,088,600 1.3977 0.956 0.956 0.962 0.935 0.969 14,768,753 0.9539 0.00%
2009-09-22 0 1.400 1.390 1.400 1.350 1.410 11,850,000 16,321,550 1.3773 0.956 0.949 0.956 0.921 0.962 17,362,076 0.9401 2.94%
2009-09-21 0 1.360 1.350 1.360 1.310 1.370 28,470,000 38,234,800 1.3430 0.928 0.921 0.928 0.894 0.935 41,712,936 0.9166 0.74%
2009-09-18 0 1.350 1.340 1.350 1.320 1.360 7,350,000 9,882,900 1.3446 0.921 0.915 0.921 0.901 0.928 10,768,882 0.9177 1.50%
2009-09-17 0 1.330 1.330 1.340 1.320 1.390 19,771,000 26,621,390 1.3465 0.908 0.908 0.915 0.901 0.949 28,967,561 0.9190 -2.92%
2009-09-16 0 1.370 1.350 1.370 1.350 1.430 28,250,000 39,308,150 1.3914 0.935 0.921 0.935 0.921 0.976 41,390,602 0.9497 -2.84%
2009-09-15 0 1.410 1.410 1.420 1.400 1.450 9,125,000 12,996,650 1.4243 0.962 0.962 0.969 0.956 0.990 13,369,531 0.9721 -0.70%
2009-09-14 0 1.420 1.420 1.430 1.410 1.470 26,025,000 37,422,600 1.4379 0.969 0.969 0.976 0.962 1.003 38,130,634 0.9814 -0.70%
2009-09-11 0 1.430 1.430 1.440 1.420 1.500 50,256,000 73,480,950 1.4621 0.976 0.976 0.983 0.969 1.024 73,632,783 0.9979 1.42%
2009-09-10 0 1.410 1.400 1.420 1.410 1.440 15,970,000 22,808,000 1.4282 0.962 0.956 0.969 0.962 0.983 23,398,510 0.9748 0.00%
2009-09-09 0 1.410 1.410 1.420 1.400 1.470 26,116,500 37,063,275 1.4192 0.962 0.962 0.969 0.956 1.003 38,264,696 0.9686 0.71%
2009-09-08 0 1.400 1.400 1.410 1.390 1.480 14,700,000 20,966,650 1.4263 0.956 0.956 0.962 0.949 1.010 21,537,765 0.9735 -4.76%
2009-09-07 0 1.470 1.460 1.470 1.420 1.480 17,825,000 26,090,000 1.4637 1.003 0.996 1.003 0.969 1.010 26,116,371 0.9990 3.52%
2009-09-04 0 1.420 1.440 1.450 1.330 1.440 35,355,000 49,176,350 1.3909 0.969 0.983 0.990 0.908 0.983 51,800,522 0.9493 2.90%
2009-09-03 0 1.380 1.370 1.380 1.260 1.400 28,430,000 38,386,850 1.3502 0.942 0.935 0.942 0.860 0.956 41,654,330 0.9216 8.66%
2009-09-02 0 1.270 1.260 1.270 1.250 1.340 26,090,000 33,555,600 1.2861 0.867 0.860 0.867 0.853 0.915 38,225,869 0.8778 -4.51%
2009-09-01 0 1.330 1.320 1.330 1.320 1.400 23,728,731 32,447,870 1.3675 0.908 0.901 0.908 0.901 0.956 34,766,247 0.9333 -2.21%
2009-08-31 0 1.360 1.360 1.370 1.220 1.370 32,775,726 42,746,821 1.3042 0.928 0.928 0.935 0.833 0.935 48,021,488 0.8902 7.09%
2009-08-28 0 1.270 1.270 1.280 1.170 1.300 43,480,000 54,003,350 1.2420 0.867 0.867 0.874 0.799 0.887 63,704,899 0.8477 6.72%
2009-08-27 0 1.190 1.180 1.190 1.170 1.210 16,770,000 19,892,250 1.1862 0.812 0.805 0.812 0.799 0.826 24,570,634 0.8096 -2.46%
2009-08-26 0 1.220 1.210 1.220 1.200 1.250 44,648,000 54,884,150 1.2293 0.833 0.826 0.833 0.819 0.853 65,416,199 0.8390 -0.81%
2009-08-25 0 1.230 1.220 1.230 1.160 1.230 35,535,000 42,849,500 1.2058 0.840 0.833 0.840 0.792 0.840 52,064,250 0.8230 5.13%
2009-08-24 0 1.170 1.160 1.180 1.130 1.180 22,405,000 25,864,950 1.1544 0.799 0.792 0.805 0.771 0.805 32,826,777 0.7879 1.74%
2009-08-21 0 1.150 1.140 1.150 1.120 1.160 4,465,000 5,104,350 1.1432 0.785 0.778 0.785 0.764 0.792 6,541,913 0.7803 2.68%
2009-08-20 0 1.120 1.120 1.130 1.120 1.170 6,010,000 6,829,400 1.1363 0.764 0.764 0.771 0.764 0.799 8,805,576 0.7756 -0.88%
2009-08-19 0 1.130 1.130 1.140 1.120 1.180 9,335,000 10,629,300 1.1387 0.771 0.771 0.778 0.764 0.805 13,677,213 0.7772 -2.59%
2009-08-18 0 1.160 1.160 1.170 1.130 1.190 10,071,500 11,698,160 1.1615 0.792 0.792 0.799 0.771 0.812 14,756,299 0.7928 0.00%
2009-08-17 0 1.160 1.160 1.170 1.090 1.230 38,710,000 46,120,050 1.1914 0.792 0.792 0.799 0.744 0.840 56,716,114 0.8132 0.87%
2009-08-14 0 1.150 1.140 1.150 1.140 1.160 7,785,000 8,955,750 1.1504 0.785 0.778 0.785 0.778 0.792 11,406,224 0.7852 0.00%
2009-08-13 0 1.150 1.150 1.160 1.140 1.160 7,370,000 8,488,250 1.1517 0.785 0.785 0.792 0.778 0.792 10,798,185 0.7861 0.88%
2009-08-12 0 1.140 1.140 1.150 1.130 1.150 9,355,000 10,694,500 1.1432 0.778 0.778 0.785 0.771 0.785 13,706,516 0.7802 -1.72%
2009-08-11 0 1.160 1.160 1.170 1.150 1.190 12,345,000 14,377,100 1.1646 0.792 0.792 0.799 0.785 0.812 18,087,327 0.7949 -0.85%
2009-08-10 0 1.170 1.170 1.180 1.150 1.200 17,008,000 20,002,810 1.1761 0.799 0.799 0.805 0.785 0.819 24,919,340 0.8027 0.86%
2009-08-07 0 1.160 1.160 1.170 1.130 1.200 16,970,000 19,895,100 1.1724 0.792 0.792 0.799 0.771 0.819 24,863,664 0.8002 -3.33%
2009-08-06 0 1.200 1.190 1.200 1.140 1.220 22,315,000 26,591,100 1.1916 0.819 0.812 0.819 0.778 0.833 32,694,913 0.8133 1.69%
2009-08-05 0 1.180 1.170 1.180 1.160 1.220 24,180,000 28,835,900 1.1926 0.805 0.799 0.805 0.792 0.833 35,427,425 0.8139 -0.84%
2009-08-04 0 1.190 1.180 1.190 1.180 1.250 39,611,000 47,985,780 1.2114 0.812 0.805 0.812 0.805 0.853 58,036,218 0.8268 -2.46%
2009-08-03 0 1.220 1.210 1.220 1.180 1.270 55,665,000 67,979,250 1.2212 0.833 0.826 0.833 0.805 0.867 81,557,801 0.8335 1.67%
2009-07-31 0 1.200 1.200 1.210 1.130 1.210 36,650,000 43,063,650 1.1750 0.819 0.819 0.826 0.771 0.826 53,697,896 0.8020 9.09%
2009-07-30 0 1.100 1.090 1.100 1.070 1.170 28,327,436 31,693,582 1.1188 0.751 0.744 0.751 0.730 0.799 41,504,058 0.7636 -2.65%
2009-07-29 0 1.130 1.120 1.140 1.050 1.180 41,535,000 47,238,650 1.1373 0.771 0.764 0.778 0.717 0.805 60,855,174 0.7762 -3.42%
2009-07-28 0 1.170 1.160 1.170 1.140 1.200 49,151,800 57,297,298 1.1657 0.799 0.792 0.799 0.778 0.819 72,014,959 0.7956 -2.50%
2009-07-27 0 1.200 1.190 1.200 1.160 1.230 131,655,000 158,111,950 1.2010 0.819 0.812 0.819 0.792 0.840 192,894,858 0.8197 3.45%
2009-07-24 0 1.160 1.150 1.160 1.060 1.170 52,345,000 58,612,350 1.1197 0.792 0.785 0.792 0.723 0.799 76,693,489 0.7642 9.43%
2009-07-23 0 1.060 1.060 1.070 1.010 1.070 20,400,000 21,379,750 1.0480 0.723 0.723 0.730 0.689 0.730 29,889,143 0.7153 3.92%
2009-07-22 0 1.020 1.020 1.050 0.990 1.060 28,385,000 29,434,650 1.0370 0.696 0.696 0.717 0.676 0.723 41,588,398 0.7078 2.00%
2009-07-21 0 1.000 0.990 1.000 0.950 1.080 55,727,000 57,002,070 1.0229 0.683 0.676 0.683 0.648 0.737 81,648,640 0.6981 -6.54%
2009-07-20 0 1.070 1.070 1.080 0.990 1.100 33,159,700 35,435,747 1.0686 0.730 0.730 0.737 0.676 0.751 48,584,069 0.7294 8.08%
2009-07-17 0 0.990 0.990 1.000 0.930 1.010 23,150,000 22,985,700 0.9929 0.676 0.676 0.683 0.635 0.689 33,918,317 0.6777 3.13%
2009-07-16 0 0.960 0.950 0.970 0.900 1.010 27,745,000 26,420,500 0.9523 0.655 0.648 0.662 0.614 0.689 40,650,699 0.6499 -2.04%
2009-07-15 0 0.980 0.970 0.980 0.880 0.990 42,490,000 39,937,500 0.9399 0.669 0.662 0.669 0.601 0.676 62,254,396 0.6415 11.36%
2009-07-14 0 0.880 0.880 0.890 0.870 0.930 9,550,000 8,557,100 0.8960 0.601 0.601 0.607 0.594 0.635 13,992,221 0.6116 0.00%
2009-07-13 0 0.880 0.880 0.890 0.820 0.900 15,315,000 13,432,400 0.8771 0.601 0.601 0.607 0.560 0.614 22,438,834 0.5986 4.76%
2009-07-10 0 0.840 0.850 0.860 0.780 0.870 11,683,970 9,754,755 0.8349 0.573 0.580 0.587 0.532 0.594 17,118,816 0.5698 2.44%
2009-07-09 0 0.820 0.810 0.820 0.780 0.820 2,955,000 2,368,150 0.8014 0.560 0.553 0.560 0.532 0.560 4,329,530 0.5470 2.50%
2009-07-08 0 0.800 0.800 0.810 0.770 0.800 4,360,000 3,441,750 0.7894 0.546 0.546 0.553 0.526 0.546 6,388,072 0.5388 1.27%
2009-07-07 0 0.790 0.790 0.810 0.780 0.820 2,325,000 1,857,850 0.7991 0.539 0.539 0.553 0.532 0.560 3,406,483 0.5454 0.00%
2009-07-06 0 0.790 0.790 0.810 0.780 0.810 2,505,000 1,993,650 0.7959 0.539 0.539 0.553 0.532 0.553 3,670,211 0.5432 0.00%
2009-07-03 0 0.790 0.780 0.800 0.780 0.810 1,740,000 1,381,800 0.7941 0.539 0.532 0.546 0.532 0.553 2,549,368 0.5420 -1.25%
2009-07-02 0 0.800 0.800 0.810 0.790 0.830 3,615,000 2,955,300 0.8175 0.546 0.546 0.553 0.539 0.566 5,296,532 0.5580 -1.23%
2009-06-30 0 0.810 0.810 0.820 0.800 0.850 6,865,000 5,683,150 0.8278 0.553 0.553 0.560 0.546 0.580 10,058,283 0.5650 -1.22%
2009-06-29 0 0.820 0.820 0.830 0.800 0.850 8,210,000 6,820,550 0.8308 0.560 0.560 0.566 0.546 0.580 12,028,915 0.5670 2.50%
2009-06-26 0 0.800 0.800 0.810 0.800 0.820 3,155,000 2,551,200 0.8086 0.546 0.546 0.553 0.546 0.560 4,622,561 0.5519 -2.44%
2009-06-25 0 0.820 0.810 0.820 0.750 0.830 19,400,000 15,451,450 0.7965 0.560 0.553 0.560 0.512 0.566 28,423,989 0.5436 9.33%
2009-06-24 0 0.750 0.740 0.750 0.730 0.770 6,940,000 5,253,400 0.7570 0.512 0.505 0.512 0.498 0.526 10,168,169 0.5167 0.00%
2009-06-23 0 0.750 0.740 0.750 0.720 0.750 6,855,000 5,057,950 0.7378 0.512 0.505 0.512 0.491 0.512 10,043,631 0.5036 -2.60%
2009-06-22 0 0.770 0.770 0.780 0.760 0.790 4,280,000 3,334,200 0.7790 0.526 0.526 0.532 0.519 0.539 6,270,859 0.5317 -1.28%
2009-06-19 0 0.780 0.770 0.780 0.740 0.780 11,035,000 8,441,950 0.7650 0.532 0.526 0.532 0.505 0.532 16,167,975 0.5221 5.41%
2009-06-18 0 0.740 0.740 0.750 0.740 0.780 7,612,500 5,762,090 0.7569 0.505 0.505 0.512 0.505 0.532 11,153,485 0.5166 -1.33%
2009-06-17 0 0.750 0.750 0.770 0.710 0.790 17,786,000 13,410,000 0.7540 0.512 0.512 0.526 0.485 0.539 26,059,230 0.5146 4.17%
2009-06-16 0 0.720 0.720 0.730 0.710 0.800 18,315,000 13,651,950 0.7454 0.491 0.491 0.498 0.485 0.546 26,834,297 0.5088 -10.00%
2009-06-15 0 0.800 0.800 0.810 0.800 0.870 17,495,000 14,470,600 0.8271 0.546 0.546 0.553 0.546 0.594 25,632,870 0.5645 -6.98%
2009-06-12 0 0.860 0.850 0.860 0.810 0.860 13,680,500 11,501,060 0.8407 0.587 0.580 0.587 0.553 0.587 20,044,040 0.5738 1.18%
2009-06-11 0 0.850 0.840 0.860 0.840 0.880 3,955,000 3,403,500 0.8606 0.580 0.573 0.587 0.573 0.601 5,794,684 0.5873 -1.16%
2009-06-10 0 0.860 0.850 0.860 0.830 0.880 4,450,000 3,807,100 0.8555 0.587 0.580 0.587 0.566 0.601 6,519,936 0.5839 1.18%
2009-06-09 0 0.850 0.850 0.870 0.830 0.890 8,435,000 7,224,150 0.8564 0.580 0.580 0.594 0.566 0.607 12,358,575 0.5845 -2.30%
2009-06-08 0 0.870 0.860 0.870 0.860 0.950 9,640,000 8,554,400 0.8874 0.594 0.587 0.594 0.587 0.648 14,124,085 0.6057 -3.33%
2009-06-05 0 0.900 0.900 0.920 0.890 0.940 6,125,000 5,625,500 0.9184 0.614 0.614 0.628 0.607 0.642 8,974,069 0.6269 -1.10%
2009-06-04 0 0.910 0.920 0.930 0.880 0.950 9,150,000 8,359,650 0.9136 0.621 0.628 0.635 0.601 0.648 13,406,160 0.6236 -4.21%
2009-06-03 0 0.950 0.940 0.950 0.930 0.980 7,130,000 6,790,300 0.9524 0.648 0.642 0.648 0.635 0.669 10,446,548 0.6500 3.49%
2009-06-02 0 0.930 0.930 0.950 0.930 1.000 11,610,000 11,248,250 0.9688 0.627 0.627 0.640 0.627 0.674 17,232,797 0.6527 -6.06%
2009-06-01 0 0.990 0.990 1.000 0.920 1.040 31,070,000 31,224,350 1.0050 0.667 0.667 0.674 0.620 0.701 46,117,400 0.6771 4.21%
2009-05-29 0 0.950 0.950 0.960 0.870 0.970 22,860,000 20,811,850 0.9104 0.640 0.640 0.647 0.586 0.654 33,931,244 0.6134 6.74%
2009-05-27 0 0.890 0.880 0.890 0.870 0.950 23,255,000 20,940,900 0.9005 0.600 0.593 0.600 0.586 0.640 34,517,545 0.6067 5.95%
2009-05-26 0 0.840 0.830 0.850 0.840 0.910 6,601,000 5,746,320 0.8705 0.566 0.559 0.573 0.566 0.613 9,797,907 0.5865 -4.55%
2009-05-25 0 0.880 0.870 0.880 0.800 0.900 9,910,000 8,481,600 0.8559 0.593 0.586 0.593 0.539 0.606 14,709,476 0.5766 3.53%
2009-05-22 0 0.850 0.840 0.860 0.800 0.860 8,890,000 7,381,100 0.8303 0.573 0.566 0.579 0.539 0.579 13,195,484 0.5594 -1.16%
2009-05-21 0 0.860 0.860 0.870 0.850 0.920 15,940,000 14,028,550 0.8801 0.579 0.579 0.586 0.573 0.620 23,659,844 0.5929 0.00%
2009-05-20 0 0.860 0.860 0.870 0.850 1.060 46,255,000 43,781,350 0.9465 0.579 0.579 0.586 0.573 0.714 68,656,593 0.6377 -6.52%
2009-05-19 0 0.920 0.900 0.920 0.860 0.940 34,755,000 31,158,000 0.8965 0.620 0.606 0.620 0.579 0.633 51,587,069 0.6040 13.58%
2009-05-18 0 0.810 0.810 0.830 0.650 0.850 25,780,000 19,664,350 0.7628 0.546 0.546 0.559 0.438 0.573 38,265,419 0.5139 19.12%
2009-05-15 0 0.680 0.680 0.690 0.630 0.700 29,275,000 19,557,850 0.6681 0.458 0.458 0.465 0.424 0.472 43,453,070 0.4501 9.68%
2009-05-14 0 0.620 0.630 0.640 0.600 0.630 7,509,000 4,655,970 0.6201 0.418 0.424 0.431 0.404 0.424 11,145,657 0.4177 -1.59%
2009-05-13 0 0.630 0.630 0.640 0.620 0.670 23,850,000 15,211,950 0.6378 0.424 0.424 0.431 0.418 0.451 35,400,708 0.4297 0.00%
2009-05-12 0 0.630 0.630 0.650 0.600 0.670 12,055,000 7,720,950 0.6405 0.424 0.424 0.438 0.404 0.451 17,893,314 0.4315 -1.56%
2009-05-11 0 0.640 0.630 0.640 0.610 0.680 19,420,000 12,648,000 0.6513 0.431 0.424 0.431 0.411 0.458 28,825,230 0.4388 6.67%
2009-05-08 0 0.600 0.590 0.610 0.560 0.640 13,740,000 8,249,650 0.6004 0.404 0.397 0.411 0.377 0.431 20,394,370 0.4045 -1.64%
2009-05-07 0 0.610 0.610 0.620 0.550 0.620 39,191,000 23,239,520 0.5930 0.411 0.411 0.418 0.371 0.418 58,171,452 0.3995 5.17%
2009-05-06 0 0.580 0.570 0.580 0.520 0.610 31,922,500 18,482,525 0.5790 0.391 0.384 0.391 0.350 0.411 47,382,771 0.3901 11.54%
2009-05-05 0 0.520 0.520 0.530 0.485 0.560 31,013,626 16,268,413 0.5246 0.350 0.350 0.357 0.327 0.377 46,033,724 0.3534 8.33%
2009-05-04 0 0.480 0.475 0.485 0.455 0.490 7,085,000 3,405,450 0.4807 0.323 0.320 0.327 0.307 0.330 10,516,311 0.3238 5.49%
2009-04-30 0 0.455 0.445 0.470 0.445 0.470 7,568,000 3,457,280 0.4568 0.307 0.300 0.317 0.300 0.317 11,233,231 0.3078 1.11%
2009-04-29 0 0.450 0.440 0.455 0.420 0.455 9,085,000 3,994,550 0.4397 0.303 0.296 0.307 0.283 0.307 13,484,924 0.2962 2.27%
2009-04-28 0 0.440 0.440 0.445 0.425 0.460 7,110,000 3,161,050 0.4446 0.296 0.296 0.300 0.286 0.310 10,553,419 0.2995 -1.12%
2009-04-27 0 0.445 0.445 0.450 0.440 0.480 3,350,000 1,539,650 0.4596 0.300 0.300 0.303 0.296 0.323 4,972,426 0.3096 -8.25%
2009-04-24 0 0.485 0.490 0.500 0.485 0.510 6,465,000 3,212,725 0.4969 0.327 0.330 0.337 0.327 0.344 9,596,041 0.3348 -3.00%
2009-04-23 0 0.500 0.495 0.500 0.480 0.510 5,055,000 2,522,175 0.4989 0.337 0.333 0.337 0.323 0.344 7,503,169 0.3361 1.01%
2009-04-22 0 0.495 0.500 0.510 0.490 0.540 7,925,000 4,031,850 0.5088 0.333 0.337 0.344 0.330 0.364 11,763,128 0.3428 -1.00%
2009-04-21 0 0.500 0.495 0.500 0.475 0.500 7,255,000 3,555,275 0.4900 0.337 0.333 0.337 0.320 0.337 10,768,643 0.3302 -3.85%
2009-04-20 0 0.520 0.520 0.530 0.495 0.530 6,780,000 3,483,500 0.5138 0.350 0.350 0.357 0.333 0.357 10,063,597 0.3461 0.00%
2009-04-17 0 0.520 0.510 0.520 0.490 0.550 13,235,000 6,891,275 0.5207 0.350 0.344 0.350 0.330 0.371 19,644,795 0.3508 4.00%
2009-04-16 0 0.500 0.500 0.510 0.485 0.520 8,200,000 4,121,675 0.5026 0.337 0.337 0.344 0.327 0.350 12,171,313 0.3386 2.04%
2009-04-15 0 0.490 0.485 0.495 0.450 0.490 3,385,000 1,603,250 0.4736 0.330 0.327 0.333 0.303 0.330 5,024,377 0.3191 8.89%
2009-04-14 0 0.450 0.450 0.455 0.440 0.455 6,727,000 3,012,370 0.4478 0.303 0.303 0.307 0.296 0.307 9,984,929 0.3017 4.65%
2009-04-09 0 0.430 0.425 0.430 0.415 0.445 7,200,000 3,061,300 0.4252 0.290 0.286 0.290 0.280 0.300 10,687,006 0.2865 0.00%
2009-04-08 0 0.430 0.430 0.435 0.400 0.450 22,100,000 9,423,050 0.4264 0.290 0.290 0.293 0.269 0.303 32,803,172 0.2873 10.26%
2009-04-07 0 0.390 0.385 0.390 0.375 0.390 1,670,000 636,225 0.3810 0.263 0.259 0.263 0.253 0.263 2,478,792 0.2567 1.30%
2009-04-06 0 0.385 0.380 0.385 0.380 0.420 8,160,000 3,242,150 0.3973 0.259 0.256 0.259 0.256 0.283 12,111,940 0.2677 -6.10%
2009-04-03 0 0.410 0.395 0.400 0.370 0.420 10,575,053 4,190,944 0.3963 0.276 0.266 0.269 0.249 0.283 15,696,619 0.2670 10.81%
2009-04-02 0 0.370 0.370 0.375 0.340 0.375 8,970,000 3,212,350 0.3581 0.249 0.249 0.253 0.229 0.253 13,314,228 0.2413 8.82%
2009-04-01 0 0.340 0.340 0.345 0.335 0.350 4,015,000 1,376,200 0.3428 0.229 0.229 0.232 0.226 0.236 5,959,490 0.2309 -1.45%
2009-03-31 0 0.345 0.345 0.350 0.340 0.350 705,000 243,200 0.3450 0.232 0.232 0.236 0.229 0.236 1,046,436 0.2324 0.00%
2009-03-30 0 0.345 0.340 0.345 0.340 0.360 4,635,000 1,624,225 0.3504 0.232 0.229 0.232 0.229 0.243 6,879,760 0.2361 -2.82%
2009-03-27 0 0.355 0.355 0.360 0.345 0.365 5,525,000 1,955,875 0.3540 0.239 0.239 0.243 0.232 0.246 8,200,793 0.2385 2.90%
2009-03-26 0 0.345 0.345 0.350 0.345 0.355 3,135,000 1,100,600 0.3511 0.232 0.232 0.236 0.232 0.239 4,653,301 0.2365 -4.17%
2009-03-25 0 0.360 0.355 0.360 0.345 0.370 4,166,100 1,474,024 0.3538 0.243 0.239 0.243 0.232 0.249 6,183,769 0.2384 -2.70%
2009-03-24 0 0.370 0.370 0.375 0.350 0.380 5,355,000 1,934,700 0.3613 0.249 0.249 0.253 0.236 0.256 7,948,461 0.2434 5.71%
2009-03-23 0 0.350 0.340 0.350 0.340 0.355 2,105,000 735,375 0.3493 0.236 0.229 0.236 0.229 0.239 3,124,465 0.2354 0.00%
2009-03-20 0 0.350 0.335 0.350 0.330 0.350 4,075,000 1,388,300 0.3407 0.236 0.226 0.236 0.222 0.236 6,048,549 0.2295 4.48%
2009-03-19 0 0.335 0.335 0.350 0.330 0.345 1,535,000 517,675 0.3372 0.226 0.226 0.236 0.222 0.232 2,278,410 0.2272 1.52%
2009-03-18 0 0.330 0.330 0.340 0.325 0.340 2,480,000 837,725 0.3378 0.222 0.222 0.229 0.219 0.229 3,681,080 0.2276 0.00%
2009-03-17 0 0.330 0.330 0.340 0.325 0.345 4,547,000 1,533,870 0.3373 0.222 0.222 0.229 0.219 0.232 6,749,141 0.2273 -2.94%
2009-03-16 0 0.340 0.345 0.350 0.340 0.360 1,590,000 557,175 0.3504 0.229 0.232 0.236 0.229 0.243 2,360,047 0.2361 0.00%
2009-03-13 0 0.340 0.340 0.350 0.340 0.355 1,450,000 506,025 0.3490 0.229 0.229 0.236 0.229 0.239 2,152,244 0.2351 1.49%
2009-03-12 0 0.335 0.335 0.345 0.335 0.345 1,775,000 601,825 0.3391 0.226 0.226 0.232 0.226 0.232 2,634,644 0.2284 -2.90%
2009-03-11 0 0.345 0.335 0.340 0.340 0.345 1,580,000 543,600 0.3441 0.232 0.226 0.229 0.229 0.232 2,345,204 0.2318 0.00%
2009-03-10 0 0.345 0.335 0.345 0.330 0.350 6,810,000 2,315,725 0.3400 0.232 0.226 0.232 0.222 0.236 10,108,127 0.2291 1.47%
2009-03-09 0 0.340 0.335 0.340 0.330 0.350 2,455,000 837,775 0.3413 0.229 0.226 0.229 0.222 0.236 3,643,972 0.2299 -6.85%
2009-03-06 0 0.365 0.360 0.365 0.345 0.370 7,601,000 2,709,515 0.3565 0.246 0.243 0.246 0.232 0.249 11,282,213 0.2402 -5.19%
2009-03-05 0 0.385 0.370 0.385 0.370 0.390 445,000 169,325 0.3805 0.259 0.249 0.259 0.249 0.263 660,516 0.2564 -1.28%
2009-03-04 0 0.390 0.385 0.390 0.390 0.400 2,570,000 1,016,600 0.3956 0.263 0.259 0.263 0.263 0.269 3,814,667 0.2665 -1.27%
2009-03-03 0 0.395 0.380 0.395 0.370 0.395 1,010,000 377,150 0.3734 0.266 0.256 0.266 0.249 0.266 1,499,149 0.2516 6.76%
2009-03-02 0 0.370 0.370 0.380 0.350 0.380 1,360,000 503,850 0.3705 0.249 0.249 0.256 0.236 0.256 2,018,657 0.2496 0.00%
2009-02-27 0 0.370 0.370 0.390 0.350 0.390 6,075,000 2,312,450 0.3807 0.249 0.249 0.263 0.236 0.263 9,017,161 0.2564 -2.63%
2009-02-26 0 0.380 0.380 0.385 0.375 0.400 2,325,000 909,800 0.3913 0.256 0.256 0.259 0.253 0.269 3,451,012 0.2636 -2.56%
2009-02-25 0 0.390 0.390 0.395 0.390 0.405 3,410,000 1,363,800 0.3999 0.263 0.263 0.266 0.263 0.273 5,061,485 0.2694 -1.27%
2009-02-24 0 0.395 0.395 0.400 0.375 0.400 5,265,000 2,083,000 0.3956 0.266 0.266 0.269 0.253 0.269 7,814,873 0.2665 0.00%
2009-02-23 0 0.395 0.395 0.400 0.390 0.405 4,210,000 1,678,425 0.3987 0.266 0.266 0.269 0.263 0.273 6,248,930 0.2686 0.00%
2009-02-20 0 0.395 0.395 0.400 0.390 0.410 7,085,000 2,857,175 0.4033 0.266 0.266 0.269 0.263 0.276 10,516,311 0.2717 -1.25%
2009-02-19 0 0.400 0.395 0.405 0.400 0.425 4,020,000 1,624,400 0.4041 0.269 0.266 0.273 0.269 0.286 5,966,912 0.2722 -5.88%
2009-02-18 0 0.425 0.410 0.425 0.390 0.425 1,690,000 695,200 0.4114 0.286 0.276 0.286 0.263 0.286 2,508,478 0.2771 6.25%
2009-02-17 0 0.400 0.400 0.405 0.395 0.430 3,030,000 1,233,400 0.4071 0.269 0.269 0.273 0.266 0.290 4,497,448 0.2742 -6.98%
2009-02-16 0 0.430 0.425 0.430 0.425 0.435 2,840,000 1,213,525 0.4273 0.290 0.286 0.290 0.286 0.293 4,215,430 0.2879 0.00%
2009-02-13 0 0.430 0.430 0.440 0.420 0.455 4,890,000 2,135,100 0.4366 0.290 0.290 0.296 0.283 0.307 7,258,258 0.2942 2.38%
2009-02-12 0 0.420 0.420 0.425 0.420 0.430 1,755,000 744,800 0.4244 0.283 0.283 0.286 0.283 0.290 2,604,958 0.2859 -1.18%
2009-02-11 0 0.425 0.425 0.430 0.420 0.440 1,680,000 719,525 0.4283 0.286 0.286 0.290 0.283 0.296 2,493,635 0.2885 -2.30%
2009-02-10 0 0.435 0.435 0.440 0.420 0.450 2,000,000 874,275 0.4371 0.293 0.293 0.296 0.283 0.303 2,968,613 0.2945 0.00%
2009-02-09 0 0.435 0.430 0.440 0.425 0.450 1,590,000 694,300 0.4367 0.293 0.290 0.296 0.286 0.303 2,360,047 0.2942 -1.14%
2009-02-06 0 0.440 0.435 0.440 0.435 0.455 2,890,000 1,281,775 0.4435 0.296 0.293 0.296 0.293 0.307 4,289,646 0.2988 -3.30%
2009-02-05 0 0.455 0.450 0.455 0.445 0.480 6,275,000 2,889,750 0.4605 0.307 0.303 0.307 0.300 0.323 9,314,023 0.3103 -5.21%
2009-02-04 0 0.480 0.465 0.480 0.460 0.480 2,660,000 1,254,425 0.4716 0.323 0.313 0.323 0.310 0.323 3,948,255 0.3177 2.13%
2009-02-03 0 0.470 0.470 0.480 0.465 0.495 3,193,800 1,516,967 0.4750 0.317 0.317 0.323 0.313 0.333 4,740,578 0.3200 -4.08%
2009-02-02 0 0.490 0.490 0.495 0.485 0.510 950,000 465,900 0.4904 0.330 0.330 0.333 0.327 0.344 1,410,091 0.3304 -2.00%
2009-01-30 0 0.500 0.500 0.510 0.485 0.520 2,730,000 1,357,675 0.4973 0.337 0.337 0.344 0.327 0.350 4,052,156 0.3350 2.04%
2009-01-29 0 0.490 0.490 0.500 0.490 0.510 1,325,000 658,100 0.4967 0.330 0.330 0.337 0.330 0.344 1,966,706 0.3346 -3.92%
2009-01-23 0 0.510 0.500 0.510 0.495 0.530 1,013,500 508,338 0.5016 0.344 0.337 0.344 0.333 0.357 1,504,345 0.3379 0.00%
2009-01-22 0 0.510 0.510 0.520 0.490 0.520 5,830,000 2,961,300 0.5079 0.344 0.344 0.350 0.330 0.350 8,653,506 0.3422 4.08%
2009-01-21 0 0.490 0.470 0.490 0.465 0.495 3,835,000 1,825,150 0.4759 0.330 0.317 0.330 0.313 0.333 5,692,315 0.3206 2.08%
2009-01-20 0 0.480 0.480 0.500 0.480 0.490 440,000 212,850 0.4838 0.323 0.323 0.337 0.323 0.330 653,095 0.3259 -4.00%
2009-01-19 0 0.500 0.495 0.500 0.490 0.520 2,915,000 1,454,150 0.4989 0.337 0.333 0.337 0.330 0.350 4,326,753 0.3361 0.00%
2009-01-16 0 0.500 0.500 0.510 0.500 0.530 2,835,000 1,468,450 0.5180 0.337 0.337 0.344 0.337 0.357 4,208,009 0.3490 -3.85%
2009-01-15 0 0.520 0.500 0.520 0.455 0.520 5,225,000 2,555,275 0.4890 0.350 0.337 0.350 0.307 0.350 7,755,501 0.3295 7.22%
2009-01-14 0 0.485 0.485 0.495 0.485 0.520 3,450,000 1,735,100 0.5029 0.327 0.327 0.333 0.327 0.350 5,120,857 0.3388 -3.00%
2009-01-13 0 0.500 0.495 0.510 0.490 0.530 8,420,000 4,253,025 0.5051 0.337 0.333 0.344 0.330 0.357 12,497,860 0.3403 -3.85%
2009-01-12 0 0.520 0.510 0.520 0.500 0.570 7,850,000 4,119,700 0.5248 0.350 0.344 0.350 0.337 0.384 11,651,805 0.3536 -7.14%
2009-01-09 0 0.560 0.550 0.560 0.550 0.610 16,860,000 9,774,400 0.5797 0.377 0.371 0.377 0.371 0.411 25,025,406 0.3906 -3.45%
2009-01-08 0 0.580 0.570 0.580 0.500 0.660 52,087,500 30,684,625 0.5891 0.391 0.384 0.391 0.337 0.445 77,313,810 0.3969 9.43%
2009-01-07 0 0.530 0.530 0.540 0.510 0.590 53,880,000 29,653,950 0.5504 0.357 0.357 0.364 0.344 0.397 79,974,429 0.3708 3.92%
2009-01-06 0 0.510 0.500 0.510 0.495 0.520 12,650,000 6,426,050 0.5080 0.344 0.337 0.344 0.333 0.350 18,776,476 0.3422 0.00%
2009-01-05 0 0.510 0.510 0.520 0.500 0.530 4,735,000 2,430,750 0.5134 0.344 0.344 0.350 0.337 0.357 7,028,191 0.3459 -1.92%
2009-01-02 0 0.520 0.510 0.520 0.495 0.520 2,075,000 1,066,925 0.5142 0.350 0.344 0.350 0.333 0.350 3,079,936 0.3464 4.00%
2008-12-31 0 0.500 0.490 0.500 0.490 0.510 1,780,000 889,850 0.4999 0.337 0.330 0.337 0.330 0.344 2,642,065 0.3368 -1.96%
2008-12-30 0 0.510 0.500 0.510 0.500 0.540 4,260,000 2,155,550 0.5060 0.344 0.337 0.344 0.337 0.364 6,323,145 0.3409 -3.77%
2008-12-29 0 0.530 0.510 0.530 0.485 0.540 17,715,000 9,407,550 0.5310 0.357 0.344 0.357 0.327 0.364 26,294,488 0.3578 1.92%
2008-12-24 0 0.520 0.520 0.540 0.510 0.530 470,000 246,600 0.5247 0.350 0.350 0.364 0.344 0.357 697,624 0.3535 -1.89%
2008-12-23 0 0.530 0.530 0.540 0.485 0.550 42,680,000 22,962,775 0.5380 0.357 0.357 0.364 0.327 0.371 63,350,197 0.3625 -1.85%
2008-12-22 0 0.540 0.530 0.540 0.520 0.560 54,480,000 29,848,750 0.5479 0.364 0.357 0.364 0.350 0.377 80,865,013 0.3691 5.88%
2008-12-19 0 0.510 0.510 0.540 0.470 0.580 45,003,700 24,334,650 0.5407 0.344 0.344 0.364 0.317 0.391 66,799,280 0.3643 7.37%
2008-12-18 0 0.475 0.470 0.480 0.420 0.490 44,300,000 20,116,000 0.4541 0.320 0.317 0.323 0.283 0.330 65,754,774 0.3059 9.20%
2008-12-17 0 0.435 0.430 0.440 0.405 0.450 42,485,000 18,336,750 0.4316 0.293 0.290 0.296 0.273 0.303 63,060,758 0.2908 2.35%
2008-12-16 0 0.425 0.420 0.430 0.410 0.430 1,130,000 475,050 0.4204 0.286 0.283 0.290 0.276 0.290 1,677,266 0.2832 2.41%
2008-12-15 0 0.415 0.415 0.420 0.415 0.440 405,000 170,250 0.4204 0.280 0.280 0.283 0.280 0.296 601,144 0.2832 -3.49%
2008-12-12 0 0.430 0.420 0.430 0.410 0.450 1,227,000 518,275 0.4224 0.290 0.283 0.290 0.276 0.303 1,821,244 0.2846 -4.44%
2008-12-11 0 0.450 0.430 0.450 0.420 0.465 18,395,000 8,092,150 0.4399 0.303 0.290 0.303 0.283 0.313 27,303,816 0.2964 4.65%
2008-12-10 0 0.430 0.420 0.430 0.400 0.430 7,750,000 3,235,000 0.4174 0.290 0.283 0.290 0.269 0.290 11,503,375 0.2812 7.50%
2008-12-09 0 0.400 0.390 0.400 0.390 0.400 1,783,800 710,490 0.3983 0.269 0.263 0.269 0.263 0.269 2,647,706 0.2683 2.56%
2008-12-08 0 0.390 0.385 0.390 0.380 0.410 7,365,000 2,933,200 0.3983 0.263 0.259 0.263 0.256 0.276 10,931,917 0.2683 -3.70%
2008-12-05 0 0.405 0.405 0.415 0.405 0.420 7,165,000 2,938,675 0.4101 0.273 0.273 0.280 0.273 0.283 10,635,055 0.2763 1.25%
2008-12-04 0 0.400 0.400 0.420 0.400 0.460 22,305,000 9,511,525 0.4264 0.269 0.269 0.283 0.269 0.310 33,107,454 0.2873 -10.11%
2008-12-03 0 0.445 0.445 0.450 0.420 0.480 12,416,944 5,586,675 0.4499 0.300 0.300 0.303 0.283 0.323 18,430,549 0.3031 -4.30%
2008-12-02 0 0.465 0.460 0.465 0.460 0.485 4,771,900 2,276,899 0.4771 0.313 0.310 0.313 0.310 0.327 7,082,962 0.3215 -5.10%
2008-12-01 0 0.490 0.490 0.500 0.455 0.495 15,995,000 7,520,225 0.4702 0.330 0.330 0.337 0.307 0.333 23,741,481 0.3168 6.52%
2008-11-28 0 0.460 0.455 0.460 0.450 0.470 20,390,000 9,480,850 0.4650 0.310 0.307 0.310 0.303 0.317 30,265,008 0.3133 0.00%
2008-11-27 0 0.460 0.450 0.460 0.450 0.470 17,000,000 7,665,950 0.4509 0.310 0.303 0.310 0.303 0.317 25,233,209 0.3038 4.55%
2008-11-26 0 0.440 0.440 0.445 0.440 0.450 21,175,000 9,422,200 0.4450 0.296 0.296 0.300 0.296 0.303 31,430,188 0.2998 0.00%
2008-11-25 0 0.440 0.440 0.450 0.410 0.455 23,075,000 10,244,200 0.4440 0.296 0.296 0.303 0.276 0.307 34,250,370 0.2991 7.32%
2008-11-24 0 0.410 0.410 0.415 0.410 0.420 17,615,000 7,376,850 0.4188 0.276 0.276 0.280 0.276 0.283 26,146,057 0.2821 0.00%
2008-11-21 0 0.410 0.410 0.420 0.400 0.425 10,160,000 4,203,200 0.4137 0.276 0.276 0.283 0.269 0.286 15,080,553 0.2787 0.00%
2008-11-20 0 0.410 0.410 0.420 0.375 0.420 23,000,000 9,495,675 0.4129 0.276 0.276 0.283 0.253 0.283 34,139,047 0.2781 -3.53%
2008-11-19 0 0.425 0.415 0.430 0.385 0.435 18,645,000 7,782,800 0.4174 0.286 0.280 0.290 0.259 0.293 27,674,893 0.2812 6.25%
2008-11-18 0 0.400 0.380 0.400 0.390 0.425 21,515,000 9,058,775 0.4210 0.269 0.256 0.269 0.263 0.286 31,934,852 0.2837 -3.61%
2008-11-17 0 0.415 0.415 0.420 0.410 0.435 25,350,000 10,770,000 0.4249 0.280 0.280 0.283 0.276 0.293 37,627,167 0.2862 -1.89%
2008-11-14 0 0.430 0.425 0.430 0.415 0.435 31,070,000 13,334,725 0.4292 0.285 0.282 0.285 0.275 0.288 46,880,572 0.2844 2.38%
2008-11-13 0 0.420 0.415 0.430 0.410 0.435 30,820,000 13,223,775 0.4291 0.278 0.275 0.285 0.272 0.288 46,503,355 0.2844 -3.45%
2008-11-12 0 0.435 0.435 0.440 0.415 0.490 43,235,000 19,495,125 0.4509 0.288 0.288 0.292 0.275 0.325 65,235,968 0.2988 2.35%
2008-11-11 0 0.425 0.415 0.425 0.410 0.440 60,180,000 25,713,500 0.4273 0.282 0.275 0.282 0.272 0.292 90,803,760 0.2832 -1.16%
2008-11-10 0 0.430 0.415 0.430 0.405 0.445 64,615,440 27,727,626 0.4291 0.285 0.275 0.285 0.268 0.295 97,496,260 0.2844 2.38%
2008-11-07 0 0.420 0.420 0.430 0.385 0.440 54,280,000 23,017,725 0.4241 0.278 0.278 0.285 0.255 0.292 81,901,431 0.2810 1.20%
2008-11-06 0 0.415 0.410 0.425 0.395 0.445 34,805,000 15,225,200 0.4374 0.275 0.272 0.282 0.262 0.295 52,516,199 0.2899 -5.68%
2008-11-05 0 0.440 0.440 0.465 0.385 0.490 31,390,000 14,169,150 0.4514 0.292 0.292 0.308 0.255 0.325 47,363,410 0.2992 20.55%
2008-11-04 0 0.365 0.365 0.390 0.345 0.410 1,590,000 589,500 0.3708 0.242 0.242 0.258 0.229 0.272 2,399,102 0.2457 -8.75%
2008-11-03 0 0.400 0.380 0.410 0.340 0.400 1,020,500 378,350 0.3707 0.265 0.252 0.272 0.225 0.265 1,539,801 0.2457 23.08%
2008-10-31 0 0.325 0.325 0.335 0.270 0.330 6,010,000 1,801,725 0.2998 0.215 0.215 0.222 0.179 0.219 9,068,305 0.1987 20.37%
2008-10-30 0 0.270 0.270 0.300 0.220 0.270 3,740,000 932,540 0.2493 0.179 0.179 0.199 0.146 0.179 5,643,172 0.1653 3.85%
2008-10-29 0 0.260 0.260 - 0.200 0.260 30,020,000 6,349,575 0.2115 0.172 0.172 - 0.133 0.172 45,296,259 0.1402 -3.70%
2008-10-28 0 0.270 0.265 0.270 0.221 0.330 45,196,018 12,465,610 0.2758 0.179 0.176 0.179 0.146 0.219 68,194,888 0.1828 -35.71%
2008-10-27 1 - - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2008-10-23 0 0.420 0.420 0.440 0.420 0.450 1,735,000 773,550 0.4459 0.278 0.278 0.292 0.278 0.298 2,617,888 0.2955 -6.67%
2008-10-22 0 0.450 0.440 0.480 0.410 0.500 555,000 248,600 0.4479 0.298 0.292 0.318 0.272 0.331 837,423 0.2969 -6.25%
2008-10-21 0 0.480 0.480 0.500 0.430 0.500 440,000 219,150 0.4981 0.318 0.318 0.331 0.285 0.331 663,903 0.3301 -4.00%
2008-10-20 0 0.500 0.500 0.520 0.500 0.520 190,000 96,600 0.5084 0.331 0.331 0.345 0.331 0.345 286,685 0.3370 -3.85%
2008-10-17 0 0.520 0.480 0.520 0.485 0.550 220,000 114,625 0.5210 0.345 0.318 0.345 0.321 0.365 331,951 0.3453 -7.14%
2008-10-16 0 0.560 0.485 0.590 0.490 0.580 200,000 106,700 0.5335 0.371 0.321 0.391 0.325 0.384 301,774 0.3536 -6.67%
2008-10-15 0 0.600 0.550 0.600 0.600 0.630 2,960,000 1,832,100 0.6190 0.398 0.365 0.398 0.398 0.418 4,466,253 0.4102 0.00%
2008-10-14 0 0.600 0.600 0.640 0.590 0.610 265,000 159,500 0.6019 0.398 0.398 0.424 0.391 0.404 399,850 0.3989 -9.09%
2008-10-13 0 0.660 0.590 0.660 0.560 0.700 125,000 83,400 0.6672 0.437 0.391 0.437 0.371 0.464 188,609 0.4422 6.45%
2008-10-10 0 0.620 0.620 0.640 0.600 0.690 200,000 126,000 0.6300 0.411 0.411 0.424 0.398 0.457 301,774 0.4175 -10.14%
2008-10-09 0 0.690 0.650 0.710 0.590 0.740 220,000 149,150 0.6780 0.457 0.431 0.471 0.391 0.490 331,951 0.4493 4.55%
2008-10-08 0 0.660 0.660 0.690 0.620 0.700 995,000 644,550 0.6478 0.437 0.437 0.457 0.411 0.464 1,501,325 0.4293 -17.50%
2008-10-06 0 0.800 0.770 0.800 0.750 0.810 365,000 287,350 0.7873 0.530 0.510 0.530 0.497 0.537 550,737 0.5218 -9.09%
2008-10-03 0 0.880 0.830 0.900 0.790 0.930 565,000 480,200 0.8499 0.583 0.550 0.596 0.524 0.616 852,511 0.5633 -7.37%
2008-10-02 0 0.950 0.860 0.950 0.760 0.950 570,000 479,050 0.8404 0.630 0.570 0.630 0.504 0.630 860,056 0.5570 41.79%
2008-09-30 0 0.670 0.650 0.670 0.600 0.740 140,000 92,050 0.6575 0.444 0.431 0.444 0.398 0.490 211,242 0.4358 -1.47%
2008-09-29 0 0.680 0.660 0.730 0.630 0.720 395,000 261,500 0.6620 0.451 0.437 0.484 0.418 0.477 596,003 0.4388 -12.82%
2008-09-26 0 0.780 0.730 0.800 0.720 0.780 135,500 103,490 0.7638 0.517 0.484 0.530 0.477 0.517 204,452 0.5062 0.00%
2008-09-25 0 0.780 0.800 0.840 0.780 0.870 775,000 652,800 0.8423 0.517 0.530 0.557 0.517 0.577 1,169,374 0.5582 -8.24%
2008-09-24 0 0.850 0.830 0.950 - - 0 0 - 0.563 0.550 0.630 - - 0 - 0.00%
2008-09-23 0 0.850 0.830 0.900 0.850 0.970 573,363 526,042 0.9175 0.563 0.550 0.596 0.563 0.643 865,130 0.6080 -5.56%
2008-09-22 0 0.900 0.900 0.950 0.850 0.950 315,000 292,000 0.9270 0.596 0.596 0.630 0.563 0.630 475,294 0.6144 2.27%
2008-09-19 0 0.880 0.840 0.880 0.810 0.950 995,000 873,900 0.8783 0.583 0.557 0.583 0.537 0.630 1,501,325 0.5821 2.33%
2008-09-18 0 0.860 0.820 0.860 0.780 0.900 890,000 755,350 0.8487 0.570 0.543 0.570 0.517 0.596 1,342,894 0.5625 -10.42%
2008-09-17 0 0.960 0.960 1.000 0.920 1.040 1,510,000 1,499,300 0.9929 0.636 0.636 0.663 0.610 0.689 2,278,393 0.6581 -10.28%
2008-09-16 0 1.070 1.000 1.080 1.000 1.100 1,505,000 1,551,800 1.0311 0.709 0.663 0.716 0.663 0.729 2,270,848 0.6834 -5.31%
2008-09-12 0 1.130 1.110 1.140 1.090 1.150 1,765,000 1,966,650 1.1142 0.749 0.736 0.756 0.722 0.762 2,663,154 0.7385 1.80%
2008-09-11 0 1.110 1.100 1.110 1.100 1.160 965,000 1,083,100 1.1224 0.736 0.729 0.736 0.729 0.769 1,456,059 0.7439 -5.93%
2008-09-10 0 1.180 1.140 1.180 1.100 1.200 1,135,000 1,331,350 1.1730 0.782 0.756 0.782 0.729 0.795 1,712,567 0.7774 -1.67%
2008-09-09 0 1.200 1.160 1.200 1.140 1.200 495,000 576,400 1.1644 0.795 0.769 0.795 0.756 0.795 746,890 0.7717 0.00%
2008-09-08 0 1.200 1.170 1.200 1.150 1.240 1,435,000 1,698,850 1.1839 0.795 0.775 0.795 0.762 0.822 2,165,228 0.7846 -4.00%
2008-09-05 0 1.250 1.180 1.250 1.160 1.290 835,000 997,350 1.1944 0.828 0.782 0.828 0.769 0.855 1,259,906 0.7916 -3.10%
2008-09-04 0 1.290 1.290 1.320 1.290 1.330 335,000 440,350 1.3145 0.855 0.855 0.875 0.855 0.881 505,471 0.8712 -3.73%
2008-09-03 0 1.340 1.320 1.340 1.330 1.340 105,000 140,250 1.3357 0.888 0.875 0.888 0.881 0.888 158,431 0.8852 -1.47%
2008-09-02 0 1.360 1.340 1.360 1.300 1.400 635,000 858,300 1.3517 0.901 0.888 0.901 0.862 0.928 958,132 0.8958 0.00%
2008-09-01 0 1.360 1.340 1.390 1.350 1.500 310,000 428,650 1.3827 0.901 0.888 0.921 0.895 0.994 467,750 0.9164 0.00%
2008-08-29 0 1.360 1.360 1.400 1.350 1.430 1,160,000 1,602,400 1.3814 0.901 0.901 0.928 0.895 0.948 1,750,288 0.9155 -2.86%
2008-08-28 0 1.400 1.380 1.400 1.330 1.400 315,000 439,600 1.3956 0.928 0.915 0.928 0.881 0.928 475,294 0.9249 -2.10%
2008-08-27 0 1.430 1.400 1.430 1.400 1.430 435,000 616,350 1.4169 0.948 0.928 0.948 0.928 0.948 656,358 0.9390 0.00%
2008-08-26 0 1.430 1.420 1.430 1.380 1.430 1,765,000 2,489,900 1.4107 0.948 0.941 0.948 0.915 0.948 2,663,154 0.9349 0.70%
2008-08-25 0 1.420 1.360 1.420 1.400 1.440 140,000 199,250 1.4232 0.941 0.901 0.941 0.928 0.954 211,242 0.9432 0.00%
2008-08-21 0 1.420 1.360 1.420 1.360 1.420 200,000 272,700 1.3635 0.941 0.901 0.941 0.901 0.941 301,774 0.9037 -0.70%
2008-08-20 0 1.430 1.430 1.440 1.400 1.440 105,000 150,350 1.4319 0.948 0.948 0.954 0.928 0.954 158,431 0.9490 2.14%
2008-08-19 0 1.400 1.350 1.400 1.410 1.410 35,000 49,350 1.4100 0.928 0.895 0.928 0.934 0.934 52,810 0.9345 -2.78%
2008-08-18 0 1.440 1.400 1.440 1.440 1.470 525,000 766,450 1.4599 0.954 0.928 0.954 0.954 0.974 792,156 0.9675 -2.04%
2008-08-15 0 1.470 1.370 1.470 1.320 1.480 770,000 1,098,500 1.4266 0.974 0.908 0.974 0.875 0.981 1,161,829 0.9455 5.00%
2008-08-14 0 1.400 1.350 1.400 1.310 1.430 610,000 849,300 1.3923 0.928 0.895 0.928 0.868 0.948 920,410 0.9227 0.00%
2008-08-13 0 1.400 1.350 1.400 1.350 1.400 155,000 213,850 1.3797 0.928 0.895 0.928 0.895 0.928 233,875 0.9144 0.72%
2008-08-12 0 1.390 1.350 1.400 1.310 1.420 120,000 164,700 1.3725 0.921 0.895 0.928 0.868 0.941 181,064 0.9096 -0.71%
2008-08-11 0 1.400 1.310 1.400 1.300 1.440 105,000 146,450 1.3948 0.928 0.868 0.928 0.862 0.954 158,431 0.9244 0.00%
2008-08-08 0 1.400 1.360 1.400 1.400 1.400 1,960,000 2,705,000 1.3801 0.928 0.901 0.928 0.928 0.928 2,957,384 0.9147 0.00%
2008-08-07 0 1.400 1.400 1.430 1.390 1.450 195,000 275,850 1.4146 0.928 0.928 0.948 0.921 0.961 294,230 0.9375 1.45%
2008-08-05 0 1.380 1.330 1.380 1.310 1.410 1,315,000 1,816,100 1.3811 0.915 0.881 0.915 0.868 0.934 1,984,163 0.9153 0.73%
2008-08-04 0 1.370 1.350 1.400 1.270 1.420 1,278,851 1,746,702 1.3658 0.908 0.895 0.928 0.842 0.941 1,929,619 0.9052 -6.80%
2008-08-01 0 1.470 1.450 1.480 1.420 1.470 595,000 863,050 1.4505 0.974 0.961 0.981 0.941 0.974 897,777 0.9613 -0.68%
2008-07-31 0 1.480 1.400 1.480 1.450 1.500 605,000 896,050 1.4811 0.981 0.928 0.981 0.961 0.994 912,866 0.9816 1.37%
2008-07-30 0 1.460 1.440 1.450 1.420 1.460 805,000 1,161,350 1.4427 0.968 0.954 0.961 0.941 0.968 1,214,640 0.9561 1.39%
2008-07-29 0 1.440 1.410 1.440 1.420 1.460 530,000 766,600 1.4464 0.954 0.934 0.954 0.941 0.968 799,701 0.9586 -0.69%
2008-07-28 0 1.450 1.410 1.450 1.350 1.560 1,075,000 1,612,900 1.5004 0.961 0.934 0.961 0.895 1.034 1,622,035 0.9944 -0.68%
2008-07-25 0 1.460 1.420 1.460 1.410 1.500 715,000 1,042,150 1.4576 0.968 0.941 0.968 0.934 0.994 1,078,842 0.9660 -2.67%
2008-07-24 0 1.500 1.460 1.500 1.420 1.530 390,000 579,350 1.4855 0.994 0.968 0.994 0.941 1.014 588,459 0.9845 7.14%
2008-07-23 0 1.400 1.400 1.420 1.330 1.400 1,330,000 1,842,700 1.3855 0.928 0.928 0.941 0.881 0.928 2,006,796 0.9182 5.26%
2008-07-22 0 1.330 1.300 1.340 1.260 1.550 4,825,000 6,539,200 1.3553 0.881 0.862 0.888 0.835 1.027 7,280,295 0.8982 -11.92%
2008-07-21 0 1.510 1.520 1.540 1.460 1.700 3,755,000 6,022,750 1.6039 1.001 1.007 1.021 0.968 1.127 5,665,805 1.0630 -8.48%
2008-07-18 0 1.650 1.610 1.670 1.630 1.680 240,000 397,750 1.6573 1.094 1.067 1.107 1.080 1.113 362,129 1.0984 -2.94%
2008-07-17 0 1.700 1.700 1.710 1.660 1.750 1,292,000 2,207,950 1.7089 1.127 1.127 1.133 1.100 1.160 1,949,459 1.1326 -2.30%
2008-07-16 0 1.740 1.730 1.740 1.690 1.740 945,000 1,630,050 1.7249 1.153 1.147 1.153 1.120 1.153 1,425,882 1.1432 -0.57%
2008-07-15 0 1.750 1.740 1.750 1.730 1.780 750,000 1,312,100 1.7495 1.160 1.153 1.160 1.147 1.180 1,131,652 1.1595 -2.78%
2008-07-14 0 1.800 1.790 1.800 1.780 1.890 280,000 505,950 1.8070 1.193 1.186 1.193 1.180 1.253 422,483 1.1976 0.00%
2008-07-11 0 1.800 1.800 1.860 1.790 1.820 75,000 135,400 1.8053 1.193 1.193 1.233 1.186 1.206 113,165 1.1965 -4.26%
2008-07-10 0 1.880 1.830 1.880 - - 15,000 27,705 1.8470 1.246 1.213 1.246 - - 22,633 1.2241 0.00%
2008-07-09 0 1.880 1.850 1.880 1.810 1.900 290,000 535,550 1.8467 1.246 1.226 1.246 1.200 1.259 437,572 1.2239 3.87%
2008-07-08 0 1.810 1.790 1.820 1.800 1.860 120,000 217,250 1.8104 1.200 1.186 1.206 1.193 1.233 181,064 1.1998 -2.16%
2008-07-07 0 1.850 1.830 1.850 1.820 1.870 187,000 343,670 1.8378 1.226 1.213 1.226 1.206 1.239 282,159 1.2180 -0.54%
2008-07-04 0 1.860 1.890 1.900 1.850 1.930 190,000 357,550 1.8818 1.233 1.253 1.259 1.226 1.279 286,685 1.2472 1.09%
2008-07-03 0 1.840 1.820 1.840 1.800 1.850 500,000 916,300 1.8326 1.219 1.206 1.219 1.193 1.226 754,435 1.2146 1.66%
2008-07-02 0 1.810 1.810 1.820 1.800 1.970 950,000 1,746,450 1.8384 1.200 1.200 1.206 1.193 1.306 1,433,426 1.2184 -12.14%
2008-06-30 0 2.060 2.010 2.060 1.940 2.110 455,289 932,640 2.0485 1.365 1.332 1.365 1.286 1.398 686,972 1.3576 10.75%
2008-06-27 0 1.860 1.860 1.890 1.800 1.910 158,400 295,550 1.8658 1.233 1.233 1.253 1.193 1.266 239,005 1.2366 -4.62%
2008-06-26 0 1.950 1.880 1.950 1.880 1.960 515,000 987,500 1.9175 1.292 1.246 1.292 1.246 1.299 777,068 1.2708 0.00%
2008-06-25 0 1.950 1.890 1.950 - - 0 0 - 1.292 1.253 1.292 - - 0 - 0.00%
2008-06-24 0 1.950 1.910 1.960 1.910 2.000 446,000 872,560 1.9564 1.292 1.266 1.299 1.266 1.325 672,956 1.2966 -2.50%
2008-06-23 0 2.000 1.950 2.000 1.990 2.000 220,000 439,550 1.9980 1.325 1.292 1.325 1.319 1.325 331,951 1.3241 -0.50%
2008-06-20 0 2.010 1.980 2.020 - - 0 0 - 1.332 1.312 1.339 - - 0 - 0.00%
2008-06-19 0 2.010 2.000 2.050 2.000 2.030 115,000 231,850 2.0161 1.332 1.325 1.359 1.325 1.345 173,520 1.3362 -6.51%
2008-06-18 0 2.150 2.030 2.150 2.090 2.180 440,000 945,000 2.1477 1.425 1.345 1.425 1.385 1.445 663,903 1.4234 6.97%
2008-06-17 0 2.010 2.010 2.040 2.000 2.010 100,000 200,600 2.0060 1.332 1.332 1.352 1.325 1.332 150,887 1.3295 0.00%
2008-06-16 0 2.010 1.970 2.010 1.960 2.090 920,000 1,844,250 2.0046 1.332 1.306 1.332 1.299 1.385 1,388,160 1.3286 -3.83%
2008-06-13 0 2.090 2.080 2.090 2.080 2.130 575,000 1,208,800 2.1023 1.385 1.379 1.385 1.379 1.412 867,600 1.3933 0.00%
2008-06-12 0 2.090 2.080 2.090 2.080 2.120 575,000 1,205,550 2.0966 1.385 1.379 1.385 1.379 1.405 867,600 1.3895 -5.00%
2008-06-11 0 2.200 2.120 2.200 2.080 2.200 1,325,000 2,859,700 2.1583 1.458 1.405 1.458 1.379 1.458 1,999,252 1.4304 5.77%
2008-06-10 0 2.080 2.030 2.090 2.020 2.170 850,000 1,782,350 2.0969 1.379 1.345 1.385 1.339 1.438 1,282,539 1.3897 -4.15%
2008-06-06 0 2.170 2.090 2.150 2.130 2.200 345,000 749,050 2.1712 1.438 1.385 1.425 1.412 1.458 520,560 1.4389 0.93%
2008-06-05 0 2.150 2.040 2.150 2.060 2.150 392,000 827,950 2.1121 1.425 1.352 1.425 1.365 1.425 591,477 1.3998 4.37%
2008-06-04 0 2.060 2.060 2.120 2.030 2.180 955,000 1,999,200 2.0934 1.365 1.365 1.405 1.345 1.445 1,440,970 1.3874 -7.62%
2008-06-03 0 2.230 2.200 2.230 2.200 2.280 560,000 1,255,250 2.2415 1.478 1.458 1.478 1.458 1.511 844,967 1.4856 0.00%
2008-06-02 0 2.230 2.210 2.240 2.200 2.350 390,000 877,700 2.2505 1.478 1.465 1.485 1.458 1.557 588,459 1.4915 -1.33%
2008-05-30 0 2.260 2.260 2.280 2.230 2.310 1,600,000 3,630,600 2.2691 1.498 1.498 1.511 1.478 1.531 2,414,191 1.5039 2.73%
2008-05-29 0 2.200 2.200 2.210 1.880 2.260 2,771,000 6,115,900 2.2071 1.458 1.458 1.465 1.246 1.498 4,181,077 1.4628 2.33%
2008-05-28 0 2.150 2.060 2.150 2.100 2.160 1,680,000 3,598,850 2.1422 1.425 1.365 1.425 1.392 1.432 2,534,901 1.4197 5.39%
2008-05-27 0 2.040 2.040 2.050 2.040 2.050 115,000 234,800 2.0417 1.352 1.352 1.359 1.352 1.359 173,520 1.3532 2.00%
2008-05-26 0 2.000 1.990 2.050 1.820 2.000 485,000 956,650 1.9725 1.325 1.319 1.359 1.206 1.325 731,802 1.3073 -1.96%
2008-05-23 0 2.040 2.000 2.040 2.050 2.090 835,000 1,737,500 2.0808 1.352 1.325 1.352 1.359 1.385 1,259,906 1.3791 -0.97%
2008-05-22 0 2.060 2.060 2.080 2.060 2.080 920,000 1,902,050 2.0674 1.365 1.365 1.379 1.365 1.379 1,388,160 1.3702 -1.90%
2008-05-21 0 2.100 2.100 2.110 2.020 2.120 1,425,000 2,969,650 2.0840 1.392 1.392 1.398 1.339 1.405 2,150,139 1.3811 0.48%
2008-05-20 0 2.090 2.080 2.110 2.060 2.150 745,749 1,564,493 2.0979 1.385 1.379 1.398 1.365 1.425 1,125,238 1.3904 -3.69%
2008-05-19 0 2.170 2.170 2.190 2.140 2.210 3,055,335 6,648,563 2.1761 1.438 1.438 1.451 1.418 1.465 4,610,101 1.4422 0.93%
2008-05-16 0 2.150 2.140 2.150 2.080 2.170 1,419,500 3,020,600 2.1279 1.425 1.418 1.425 1.379 1.438 2,141,840 1.4103 1.90%
2008-05-15 0 2.110 2.080 2.130 2.050 2.170 2,690,000 5,709,450 2.1225 1.398 1.379 1.412 1.359 1.438 4,058,859 1.4067 1.44%
2008-05-14 0 2.080 2.070 2.080 1.900 2.090 2,475,000 4,974,000 2.0097 1.379 1.372 1.379 1.259 1.385 3,734,452 1.3319 8.33%
2008-05-13 0 1.920 1.910 1.920 1.810 1.930 1,340,000 2,527,150 1.8859 1.272 1.266 1.272 1.200 1.279 2,021,885 1.2499 4.35%
2008-05-09 0 1.840 1.830 1.840 1.810 1.900 2,315,000 4,254,800 1.8379 1.219 1.213 1.219 1.200 1.259 3,493,033 1.2181 2.22%
2008-05-08 0 1.800 1.800 1.810 1.770 1.850 2,015,000 3,637,950 1.8054 1.193 1.193 1.200 1.173 1.226 3,040,372 1.1965 -1.64%
2008-05-07 0 1.830 1.800 1.840 1.780 1.880 1,485,000 2,688,150 1.8102 1.213 1.193 1.219 1.180 1.246 2,240,671 1.1997 1.10%
2008-05-06 0 1.810 1.790 1.820 1.790 1.840 1,045,000 1,889,900 1.8085 1.200 1.186 1.206 1.186 1.219 1,576,769 1.1986 0.56%
2008-05-05 0 1.800 1.800 1.830 1.720 1.830 1,145,000 2,037,400 1.7794 1.193 1.193 1.213 1.140 1.213 1,727,655 1.1793 4.05%
2008-05-02 0 1.730 1.720 1.740 1.720 1.780 421,200 734,176 1.7431 1.147 1.140 1.153 1.140 1.180 635,536 1.1552 0.00%
2008-04-30 0 1.730 1.720 1.740 1.720 1.740 245,000 424,900 1.7343 1.147 1.140 1.153 1.140 1.153 369,673 1.1494 -0.57%
2008-04-29 0 1.740 1.740 1.750 1.700 1.750 45,000 78,350 1.7411 1.153 1.153 1.160 1.127 1.160 67,899 1.1539 0.58%
2008-04-28 0 1.730 1.700 1.730 1.710 1.750 50,000 86,800 1.7360 1.147 1.127 1.147 1.133 1.160 75,443 1.1505 -0.57%
2008-04-25 0 1.740 1.740 1.750 1.730 1.790 180,000 315,200 1.7511 1.153 1.153 1.160 1.147 1.186 271,596 1.1605 1.16%
2008-04-24 0 1.720 1.710 1.730 1.640 1.740 1,195,000 2,052,550 1.7176 1.140 1.133 1.147 1.087 1.153 1,803,099 1.1383 0.00%
2008-04-23 0 1.720 1.690 1.700 1.680 1.750 440,000 745,400 1.6941 1.140 1.120 1.127 1.113 1.160 663,903 1.1228 1.18%
2008-04-22 0 1.700 1.700 1.710 1.690 1.720 395,000 670,000 1.6962 1.127 1.127 1.133 1.120 1.140 596,003 1.1242 -2.86%
2008-04-21 0 1.750 1.720 1.750 1.690 1.750 900,000 1,543,850 1.7154 1.160 1.140 1.160 1.120 1.160 1,357,982 1.1369 1.74%
2008-04-18 0 1.720 1.710 1.720 1.710 1.820 1,145,000 1,995,400 1.7427 1.140 1.133 1.140 1.133 1.206 1,727,655 1.1550 -3.37%
2008-04-17 0 1.780 1.750 1.780 1.750 1.790 290,000 513,450 1.7705 1.180 1.160 1.180 1.160 1.186 437,572 1.1734 0.56%
2008-04-16 0 1.770 1.740 1.800 1.700 1.800 470,000 823,550 1.7522 1.173 1.153 1.193 1.127 1.193 709,169 1.1613 1.84%
2008-04-15 0 1.750 1.720 1.760 1.700 1.790 1,050,000 1,833,650 1.7463 1.152 1.132 1.158 1.119 1.178 1,595,252 1.1494 -2.23%
2008-04-14 0 1.790 1.790 1.830 1.750 1.860 902,500 1,636,000 1.8127 1.178 1.178 1.205 1.152 1.224 1,371,157 1.1932 -3.76%
2008-04-11 0 1.860 1.850 1.860 1.720 1.860 1,340,000 2,426,150 1.8106 1.224 1.218 1.224 1.132 1.224 2,035,845 1.1917 3.91%
2008-04-10 0 1.790 1.790 1.800 1.730 1.780 130,000 229,550 1.7658 1.178 1.178 1.185 1.139 1.172 197,507 1.1622 2.29%
2008-04-09 0 1.750 1.760 1.800 1.750 1.860 1,075,000 1,941,100 1.8057 1.152 1.158 1.185 1.152 1.224 1,633,234 1.1885 -1.69%
2008-04-08 0 1.780 1.780 1.800 1.730 1.810 295,000 525,750 1.7822 1.172 1.172 1.185 1.139 1.191 448,190 1.1731 0.00%
2008-04-07 0 1.780 1.760 1.800 1.730 1.820 1,195,000 2,130,400 1.7828 1.172 1.158 1.185 1.139 1.198 1,815,548 1.1734 -1.11%
2008-04-03 0 1.800 1.770 1.830 1.740 1.890 2,675,000 4,923,700 1.8406 1.185 1.165 1.205 1.145 1.244 4,064,094 1.2115 -0.55%
2008-04-02 0 1.810 1.890 1.900 1.810 1.940 3,435,000 6,441,600 1.8753 1.191 1.244 1.251 1.191 1.277 5,218,752 1.2343 -4.23%
2008-04-01 0 1.890 1.780 1.880 1.820 1.930 3,260,000 6,104,650 1.8726 1.244 1.172 1.237 1.198 1.270 4,952,877 1.2325 0.00%
2008-03-31 0 1.890 1.890 1.900 1.830 1.940 2,805,000 5,280,550 1.8825 1.244 1.244 1.251 1.205 1.277 4,261,601 1.2391 3.28%
2008-03-28 0 1.830 1.760 1.840 1.560 1.840 685,000 1,215,850 1.7750 1.205 1.158 1.211 1.027 1.211 1,040,712 1.1683 10.91%
2008-03-27 0 1.650 1.630 1.650 1.610 1.700 1,680,000 2,770,500 1.6491 1.086 1.073 1.086 1.060 1.119 2,552,403 1.0854 -4.62%
2008-03-26 0 1.730 1.700 1.800 1.690 1.780 2,355,000 4,058,750 1.7235 1.139 1.119 1.185 1.112 1.172 3,577,922 1.1344 1.76%
2008-03-25 0 1.700 1.700 1.710 1.570 1.740 2,275,000 3,736,700 1.6425 1.119 1.119 1.126 1.033 1.145 3,456,379 1.0811 -2.30%
2008-03-20 0 1.740 1.720 1.740 1.670 1.990 810,000 1,444,100 1.7828 1.145 1.132 1.145 1.099 1.310 1,230,623 1.1735 -7.94%
2008-03-19 0 1.890 1.870 1.890 1.840 1.940 701,000 1,333,150 1.9018 1.244 1.231 1.244 1.211 1.277 1,065,020 1.2518 3.28%
2008-03-18 0 1.830 1.800 1.830 1.710 1.920 980,000 1,760,600 1.7965 1.205 1.185 1.205 1.126 1.264 1,488,902 1.1825 -2.14%
2008-03-17 0 1.870 1.870 1.890 1.870 2.090 2,145,000 4,248,800 1.9808 1.231 1.231 1.244 1.231 1.376 3,258,871 1.3038 -9.22%
2008-03-14 0 2.060 2.060 2.110 2.050 2.160 645,000 1,341,500 2.0798 1.356 1.356 1.389 1.349 1.422 979,940 1.3690 -2.37%
2008-03-13 0 2.110 2.070 2.120 2.050 2.120 1,181,000 2,475,276 2.0959 1.389 1.362 1.395 1.349 1.395 1,794,278 1.3795 2.43%
2008-03-12 0 2.060 2.060 2.090 2.030 2.140 3,350,000 6,976,300 2.0825 1.356 1.356 1.376 1.336 1.409 5,089,613 1.3707 -1.44%
2008-03-11 0 2.090 2.080 2.100 2.040 2.110 1,320,000 2,743,700 2.0786 1.376 1.369 1.382 1.343 1.389 2,005,459 1.3681 0.97%
2008-03-10 0 2.070 2.070 2.080 2.060 2.150 2,460,000 5,127,400 2.0843 1.362 1.362 1.369 1.356 1.415 3,737,447 1.3719 -4.17%
2008-03-07 0 2.160 2.140 2.160 2.140 2.210 1,945,000 4,237,700 2.1788 1.422 1.409 1.422 1.409 1.455 2,955,014 1.4341 -2.26%
2008-03-06 0 2.210 2.200 2.230 2.210 2.270 6,712,000 14,643,540 2.1817 1.455 1.448 1.468 1.455 1.494 10,197,457 1.4360 -0.45%
2008-03-05 0 2.220 2.220 2.270 2.220 2.290 925,000 2,091,300 2.2609 1.461 1.461 1.494 1.461 1.507 1,405,341 1.4881 0.91%
2008-03-04 0 2.200 2.200 2.220 2.200 2.320 2,430,000 5,496,200 2.2618 1.448 1.448 1.461 1.448 1.527 3,691,868 1.4887 -4.76%
2008-03-03 0 2.310 2.310 2.330 2.300 2.390 1,439,444 3,358,393 2.3331 1.520 1.520 1.534 1.514 1.573 2,186,929 1.5357 -3.75%
2008-02-29 0 2.400 2.360 2.400 2.260 2.420 6,470,000 15,394,200 2.3793 1.580 1.553 1.580 1.488 1.593 9,829,789 1.5661 3.45%
2008-02-28 0 2.320 2.310 2.330 2.280 2.330 1,375,000 3,163,650 2.3008 1.527 1.520 1.534 1.501 1.534 2,089,020 1.5144 1.31%
2008-02-27 0 2.290 2.300 2.310 2.280 2.320 1,806,000 4,140,220 2.2925 1.507 1.514 1.520 1.501 1.527 2,743,833 1.5089 0.88%
2008-02-26 0 2.270 2.250 2.270 2.260 2.320 915,000 2,081,800 2.2752 1.494 1.481 1.494 1.488 1.527 1,390,148 1.4975 2.25%
2008-02-25 0 2.220 2.210 2.260 2.210 2.280 610,000 1,373,600 2.2518 1.461 1.455 1.488 1.455 1.501 926,765 1.4821 -1.77%
2008-02-22 0 2.260 2.210 2.260 2.210 2.270 900,000 2,019,600 2.2440 1.488 1.455 1.488 1.455 1.494 1,367,359 1.4770 0.00%
2008-02-21 0 2.260 2.260 2.280 2.250 2.350 2,460,000 5,622,950 2.2858 1.488 1.488 1.501 1.481 1.547 3,737,447 1.5045 2.73%
2008-02-20 0 2.200 2.200 2.210 2.160 2.250 3,755,000 8,270,550 2.2025 1.448 1.448 1.455 1.422 1.481 5,704,924 1.4497 2.33%
2008-02-19 0 2.150 2.150 2.160 2.100 2.190 1,630,000 3,510,300 2.1536 1.415 1.415 1.422 1.382 1.441 2,476,438 1.4175 -0.92%
2008-02-18 0 2.170 2.170 2.180 2.150 2.280 565,000 1,223,850 2.1661 1.428 1.428 1.435 1.415 1.501 858,397 1.4257 -1.36%
2008-02-15 0 2.200 2.200 2.220 2.140 2.220 805,000 1,769,700 2.1984 1.448 1.448 1.461 1.409 1.461 1,223,026 1.4470 0.00%
2008-02-14 0 2.200 2.160 2.200 2.120 2.200 790,000 1,698,450 2.1499 1.448 1.422 1.448 1.395 1.448 1,200,237 1.4151 3.77%
2008-02-13 0 2.120 2.120 2.130 2.110 2.150 815,000 1,738,700 2.1334 1.395 1.395 1.402 1.389 1.415 1,238,219 1.4042 0.00%
2008-02-12 0 2.120 2.100 2.120 2.030 2.170 830,000 1,772,000 2.1349 1.395 1.382 1.395 1.336 1.428 1,261,009 1.4052 -1.40%
2008-02-11 0 2.150 2.150 2.170 2.130 2.220 515,000 1,115,500 2.1660 1.415 1.415 1.428 1.402 1.461 782,433 1.4257 -2.27%
2008-02-06 0 2.200 2.200 2.210 2.200 2.500 855,000 1,918,750 2.2442 1.448 1.448 1.455 1.448 1.646 1,298,991 1.4771 -2.65%
2008-02-05 0 2.260 2.250 2.270 2.250 2.360 880,000 2,015,700 2.2906 1.488 1.481 1.494 1.481 1.553 1,336,973 1.5077 -7.38%
2008-02-04 0 2.440 2.280 2.300 2.300 2.470 1,366,000 3,262,400 2.3883 1.606 1.501 1.514 1.514 1.626 2,075,347 1.5720 3.83%
2008-02-01 0 2.350 2.300 2.350 2.290 2.440 615,000 1,438,800 2.3395 1.547 1.514 1.547 1.507 1.606 934,362 1.5399 -6.00%
2008-01-31 0 2.500 2.400 2.500 2.150 2.500 3,035,000 6,824,000 2.2484 1.646 1.580 1.646 1.415 1.646 4,611,037 1.4799 12.11%
2008-01-30 0 2.230 2.220 2.230 2.210 2.430 1,524,873 3,468,691 2.2747 1.468 1.461 1.468 1.455 1.599 2,316,720 1.4972 -2.19%
2008-01-29 0 2.280 2.270 2.340 2.180 2.380 2,420,127 5,550,592 2.2935 1.501 1.494 1.540 1.435 1.567 3,676,868 1.5096 1.33%
2008-01-28 0 2.250 2.250 2.300 2.210 2.300 725,000 1,652,780 2.2797 1.481 1.481 1.514 1.455 1.514 1,101,483 1.5005 -1.32%
2008-01-25 0 2.280 2.300 2.330 2.250 2.380 1,681,500 3,887,600 2.3120 1.501 1.514 1.534 1.481 1.567 2,554,682 1.5218 -8.06%
2008-01-24 0 2.480 2.370 2.480 2.200 2.660 5,190,000 13,262,050 2.5553 1.632 1.560 1.632 1.448 1.751 7,885,101 1.6819 7.83%
2008-01-23 0 2.300 2.240 2.300 2.250 2.400 1,175,000 2,715,750 2.3113 1.514 1.474 1.514 1.481 1.580 1,785,163 1.5213 9.52%
2008-01-22 0 2.100 2.100 2.160 2.100 2.240 2,015,000 4,361,400 2.1645 1.382 1.382 1.422 1.382 1.474 3,061,364 1.4247 -9.48%
2008-01-21 0 2.320 2.320 2.360 2.280 2.390 1,001,000 2,321,110 2.3188 1.527 1.527 1.553 1.501 1.573 1,520,807 1.5262 -4.13%
2008-01-18 0 2.420 2.400 2.420 2.390 2.450 860,500 2,077,345 2.4141 1.593 1.580 1.593 1.573 1.613 1,307,347 1.5890 -1.22%
2008-01-17 0 2.450 2.410 2.440 2.420 2.560 1,345,000 3,333,650 2.4786 1.613 1.586 1.606 1.593 1.685 2,043,442 1.6314 -1.61%
2008-01-16 0 2.490 2.490 2.500 2.470 2.680 2,270,000 5,828,200 2.5675 1.639 1.639 1.646 1.626 1.764 3,448,782 1.6899 -10.43%
2008-01-15 0 2.780 2.720 2.780 2.680 2.840 8,082,000 22,127,290 2.7378 1.830 1.790 1.830 1.764 1.869 12,278,880 1.8021 0.00%
2008-01-14 0 2.780 2.700 2.780 2.650 2.880 2,780,000 7,600,250 2.7339 1.830 1.777 1.830 1.744 1.896 4,223,619 1.7995 -3.81%
2008-01-11 0 2.890 2.860 2.900 2.500 2.920 14,998,931 39,746,190 2.6499 1.902 1.882 1.909 1.646 1.922 22,787,686 1.7442 13.33%
2008-01-10 0 2.550 2.530 2.560 2.380 2.740 8,241,800 21,335,644 2.5887 1.678 1.665 1.685 1.567 1.803 12,521,663 1.7039 10.87%
2008-01-09 0 2.300 2.280 2.340 2.190 2.300 2,403,000 5,367,260 2.2336 1.514 1.501 1.540 1.441 1.514 3,650,848 1.4701 5.50%
2008-01-08 0 2.180 2.180 2.200 2.150 2.210 2,670,000 5,814,150 2.1776 1.435 1.435 1.448 1.415 1.455 4,056,497 1.4333 1.40%
2008-01-07 0 2.150 2.160 2.190 2.130 2.260 3,215,000 7,060,450 2.1961 1.415 1.422 1.441 1.402 1.488 4,884,509 1.4455 -5.70%
2008-01-04 0 2.280 2.260 2.290 2.210 2.280 655,000 1,469,900 2.2441 1.501 1.488 1.507 1.455 1.501 995,133 1.4771 3.17%
2008-01-03 0 2.210 2.210 2.300 2.200 2.220 145,000 320,800 2.2124 1.455 1.455 1.514 1.448 1.461 220,297 1.4562 -0.45%
2008-01-02 0 2.220 2.220 2.250 2.220 2.260 50,000 112,650 2.2530 1.461 1.461 1.481 1.461 1.488 75,964 1.4829 -4.31%
2007-12-31 0 2.320 2.310 2.320 2.120 2.380 1,710,000 3,883,333 2.2710 1.527 1.520 1.527 1.395 1.567 2,597,981 1.4948 8.92%
2007-12-28 0 2.130 2.110 2.130 2.090 2.150 855,000 1,801,750 2.1073 1.402 1.389 1.402 1.376 1.415 1,298,991 1.3870 0.95%
2007-12-27 0 2.110 2.110 2.190 2.090 2.190 7,015,000 14,784,200 2.1075 1.389 1.389 1.441 1.376 1.441 10,657,801 1.3872 0.00%
2007-12-24 0 2.110 2.100 2.110 2.100 2.130 1,145,000 2,406,200 2.1015 1.389 1.382 1.389 1.382 1.402 1,739,584 1.3832 0.48%
2007-12-21 0 2.100 2.100 2.120 2.070 2.120 485,000 1,014,900 2.0926 1.382 1.382 1.395 1.362 1.395 736,854 1.3773 1.45%
2007-12-20 0 2.070 2.070 2.090 2.050 2.120 6,975,000 14,439,250 2.0701 1.362 1.362 1.376 1.349 1.395 10,597,029 1.3626 0.00%
2007-12-19 0 2.070 2.060 2.070 2.060 2.130 2,555,000 5,329,650 2.0860 1.362 1.356 1.362 1.356 1.402 3,881,779 1.3730 -1.43%
2007-12-18 0 2.100 2.080 2.100 2.050 2.130 4,904,200 10,278,826 2.0959 1.382 1.369 1.382 1.349 1.402 7,450,889 1.3795 0.48%
2007-12-17 0 2.090 2.070 2.130 2.060 2.200 4,120,000 8,833,500 2.1441 1.376 1.362 1.402 1.356 1.448 6,259,464 1.4112 -5.43%
2007-12-14 0 2.210 2.200 2.210 2.180 2.230 820,000 1,811,500 2.2091 1.455 1.448 1.455 1.435 1.468 1,245,816 1.4541 0.91%
2007-12-13 0 2.190 2.180 2.200 2.170 2.240 4,930,000 10,783,350 2.1873 1.441 1.435 1.448 1.428 1.474 7,490,087 1.4397 -0.45%
2007-12-12 0 2.200 2.200 2.210 2.160 2.230 1,842,500 4,036,600 2.1908 1.448 1.448 1.455 1.422 1.468 2,799,287 1.4420 -1.79%
2007-12-11 0 2.240 2.240 2.250 2.220 2.280 3,495,000 7,900,000 2.2604 1.474 1.474 1.481 1.461 1.501 5,309,909 1.4878 0.45%
2007-12-10 0 2.230 2.230 2.260 2.230 2.290 400,000 897,900 2.2448 1.468 1.468 1.488 1.468 1.507 607,715 1.4775 -2.62%
2007-12-07 0 2.290 2.290 2.300 2.290 2.380 4,270,000 9,822,900 2.3004 1.507 1.507 1.514 1.507 1.567 6,487,357 1.5142 0.44%
2007-12-06 0 2.280 2.280 2.300 2.280 2.350 3,585,000 8,250,350 2.3014 1.501 1.501 1.514 1.501 1.547 5,446,645 1.5148 -3.80%
2007-12-05 0 2.370 2.350 2.370 2.350 2.420 610,000 1,451,400 2.3793 1.560 1.547 1.560 1.547 1.593 926,765 1.5661 0.00%
2007-12-04 0 2.370 2.370 2.380 2.360 2.390 1,215,000 2,885,550 2.3749 1.560 1.560 1.567 1.553 1.573 1,845,934 1.5632 -1.25%
2007-12-03 0 2.400 2.360 2.390 2.390 2.490 2,630,000 6,351,050 2.4148 1.580 1.553 1.573 1.573 1.639 3,995,726 1.5895 -0.41%
2007-11-30 0 2.410 2.410 2.430 2.380 2.450 3,590,000 8,634,150 2.4051 1.586 1.586 1.599 1.567 1.613 5,454,242 1.5830 0.42%
2007-11-29 0 2.400 2.390 2.400 2.360 2.460 4,001,500 9,534,250 2.3827 1.580 1.573 1.580 1.553 1.619 6,079,428 1.5683 1.69%
2007-11-28 0 2.360 2.330 2.360 2.320 2.370 1,950,000 4,583,350 2.3504 1.553 1.534 1.553 1.527 1.560 2,962,610 1.5471 1.29%
2007-11-27 0 2.330 2.330 2.340 2.290 2.350 1,890,000 4,411,000 2.3339 1.534 1.534 1.540 1.507 1.547 2,871,453 1.5362 -1.27%
2007-11-26 0 2.360 2.350 2.360 2.310 2.400 3,190,000 7,552,450 2.3675 1.553 1.547 1.553 1.520 1.580 4,846,527 1.5583 0.00%
2007-11-23 0 2.360 2.360 2.370 2.190 2.480 9,272,000 21,785,560 2.3496 1.553 1.553 1.560 1.441 1.632 14,086,832 1.5465 5.36%
2007-11-22 0 2.240 2.220 2.240 2.110 2.240 4,758,300 10,526,720 2.2123 1.474 1.461 1.474 1.389 1.474 7,229,225 1.4561 2.28%
2007-11-21 0 2.190 2.190 2.200 2.130 2.240 19,120,000 40,849,190 2.1365 1.441 1.441 1.448 1.402 1.474 29,048,774 1.4062 2.34%
2007-11-20 0 2.140 2.150 2.180 2.020 2.160 1,355,000 2,849,800 2.1032 1.409 1.415 1.435 1.330 1.422 2,058,634 1.3843 1.90%
2007-11-19 0 2.100 2.100 2.110 2.030 2.130 1,260,000 2,627,500 2.0853 1.382 1.382 1.389 1.336 1.402 1,914,302 1.3726 0.96%
2007-11-16 0 2.080 2.080 2.090 2.010 2.120 5,405,000 11,140,550 2.0612 1.369 1.369 1.376 1.323 1.395 8,211,748 1.3567 -1.42%
2007-11-15 0 2.110 2.110 2.130 2.070 2.150 6,395,000 13,493,950 2.1101 1.389 1.389 1.402 1.362 1.415 9,715,843 1.3889 -2.31%
2007-11-14 0 2.160 2.150 2.160 2.150 2.230 2,175,000 4,706,600 2.1640 1.422 1.415 1.422 1.415 1.468 3,304,450 1.4243 0.47%
2007-11-13 0 2.150 2.150 2.170 2.100 2.200 2,730,000 5,882,250 2.1547 1.415 1.415 1.428 1.382 1.448 4,147,655 1.4182 -0.92%
2007-11-12 0 2.170 2.170 2.190 2.080 2.260 1,180,000 2,584,300 2.1901 1.428 1.428 1.441 1.369 1.488 1,792,759 1.4415 -6.87%
2007-11-09 0 2.330 2.330 2.340 2.220 2.350 1,380,000 3,180,700 2.3049 1.534 1.534 1.540 1.461 1.547 2,096,617 1.5171 2.64%
2007-11-08 0 2.270 2.270 2.290 2.240 2.290 1,275,000 2,896,000 2.2714 1.494 1.494 1.507 1.474 1.507 1,937,091 1.4950 -2.16%
2007-11-07 0 2.320 2.300 2.330 2.280 2.330 1,120,000 2,578,700 2.3024 1.527 1.514 1.534 1.501 1.534 1,701,602 1.5155 2.20%
2007-11-06 0 2.270 2.270 2.330 2.270 2.350 1,012,500 2,344,950 2.3160 1.494 1.494 1.534 1.494 1.547 1,538,278 1.5244 0.00%
2007-11-05 0 2.270 2.250 2.300 2.250 2.370 1,145,000 2,667,800 2.3300 1.494 1.481 1.514 1.481 1.560 1,739,584 1.5336 -5.42%
2007-11-02 0 2.400 2.380 2.400 2.360 2.400 1,020,000 2,427,100 2.3795 1.580 1.567 1.580 1.553 1.580 1,549,673 1.5662 0.00%
2007-11-01 0 2.400 2.390 2.400 2.380 2.430 1,430,000 3,428,100 2.3973 1.580 1.573 1.580 1.567 1.599 2,172,581 1.5779 0.00%
2007-10-31 0 2.400 2.400 2.420 2.390 2.460 2,995,000 7,256,400 2.4228 1.580 1.580 1.593 1.573 1.619 4,550,266 1.5947 -0.41%
2007-10-30 0 2.410 2.400 2.420 2.380 2.450 1,731,500 4,186,965 2.4181 1.586 1.580 1.593 1.567 1.613 2,630,646 1.5916 -0.41%
2007-10-29 0 2.420 2.420 2.450 2.350 2.430 2,980,000 7,120,000 2.3893 1.593 1.593 1.613 1.547 1.599 4,527,476 1.5726 0.00%
2007-10-26 0 2.420 2.420 2.460 2.380 2.500 3,235,000 7,858,800 2.4293 1.593 1.593 1.619 1.567 1.646 4,914,895 1.5990 -0.82%
2007-10-25 0 2.440 2.430 2.440 2.430 2.510 3,410,000 8,413,700 2.4674 1.606 1.599 1.606 1.599 1.652 5,180,770 1.6240 -3.17%
2007-10-24 0 2.520 2.510 2.540 2.510 2.590 1,170,000 2,970,850 2.5392 1.659 1.652 1.672 1.652 1.705 1,777,566 1.6713 0.00%
2007-10-23 0 2.520 2.500 2.510 2.470 2.560 1,365,000 3,433,700 2.5155 1.659 1.646 1.652 1.626 1.685 2,073,827 1.6557 -0.40%
2007-10-22 0 2.530 2.530 2.540 2.480 2.560 1,055,000 2,670,400 2.5312 1.665 1.665 1.672 1.632 1.685 1,602,848 1.6660 -2.32%
2007-10-18 0 2.590 2.580 2.600 2.550 2.640 1,005,000 2,600,900 2.5880 1.705 1.698 1.711 1.678 1.738 1,526,884 1.7034 -1.15%
2007-10-17 0 2.620 2.620 2.650 2.600 2.680 1,035,000 2,739,100 2.6465 1.724 1.724 1.744 1.711 1.764 1,572,462 1.7419 -2.24%
2007-10-16 0 2.680 2.660 2.680 2.670 2.730 1,090,800 2,938,750 2.6941 1.764 1.751 1.764 1.757 1.797 1,657,239 1.7733 0.00%
2007-10-15 0 2.680 2.680 2.710 2.660 2.740 1,005,000 2,727,750 2.7142 1.764 1.764 1.784 1.751 1.803 1,526,884 1.7865 -2.19%
2007-10-12 0 2.740 2.710 2.740 2.710 2.800 3,970,000 11,073,240 2.7892 1.803 1.784 1.803 1.784 1.843 6,031,571 1.8359 -0.72%
2007-10-11 0 2.760 2.760 2.800 2.740 2.880 4,283,500 12,026,010 2.8075 1.817 1.817 1.843 1.803 1.896 6,507,867 1.8479 -1.43%
2007-10-10 0 2.800 2.780 2.800 2.780 2.860 1,580,000 4,466,400 2.8268 1.843 1.830 1.843 1.830 1.882 2,400,474 1.8606 0.00%
2007-10-09 0 2.800 2.790 2.820 2.760 2.820 1,847,000 5,160,900 2.7942 1.843 1.836 1.856 1.817 1.856 2,806,124 1.8392 1.82%
2007-10-08 0 2.750 2.740 2.790 2.750 2.880 4,667,440 13,217,710 2.8319 1.810 1.803 1.836 1.810 1.896 7,091,183 1.8640 -1.43%
2007-10-05 0 2.790 2.770 2.790 2.740 2.840 2,380,000 6,634,800 2.7877 1.836 1.823 1.836 1.803 1.869 3,615,904 1.8349 2.95%
2007-10-04 0 2.710 2.710 2.740 2.700 2.840 1,591,000 4,361,550 2.7414 1.784 1.784 1.803 1.777 1.869 2,417,186 1.8044 -2.87%
2007-10-03 0 2.790 2.760 2.790 2.700 2.850 1,527,000 4,244,900 2.7799 1.836 1.817 1.836 1.777 1.876 2,319,952 1.8297 1.45%
2007-10-02 0 2.750 2.740 2.750 2.710 2.810 4,767,500 13,155,450 2.7594 1.810 1.803 1.810 1.784 1.850 7,243,203 1.8162 3.38%
2007-09-28 0 2.660 2.660 2.730 2.640 2.740 2,831,500 7,556,225 2.6686 1.751 1.751 1.797 1.738 1.803 4,301,862 1.7565 0.61%
2007-09-27 0 2.650 2.610 2.650 2.550 2.700 1,530,000 4,025,050 2.6308 1.740 1.714 1.740 1.675 1.773 2,329,785 1.7276 0.00%
2007-09-25 0 2.650 2.640 2.660 2.480 2.660 931,500 2,453,430 2.6338 1.740 1.734 1.747 1.629 1.747 1,418,428 1.7297 6.00%
2007-09-24 0 2.500 2.460 2.620 2.420 2.670 1,301,000 3,385,010 2.6019 1.642 1.616 1.721 1.589 1.753 1,981,078 1.7087 -7.06%
2007-09-21 0 2.690 2.640 2.670 2.640 2.720 995,000 2,673,300 2.6867 1.767 1.734 1.753 1.734 1.786 1,515,121 1.7644 -0.74%
2007-09-20 0 2.710 2.690 2.710 2.680 2.730 2,386,000 6,450,400 2.7034 1.780 1.767 1.780 1.760 1.793 3,633,246 1.7754 0.37%
2007-09-19 0 2.700 2.680 2.700 2.680 2.740 2,595,000 7,006,350 2.6999 1.773 1.760 1.773 1.760 1.799 3,951,497 1.7731 2.66%
2007-09-18 0 2.630 2.600 2.640 2.540 2.630 885,000 2,286,100 2.5832 1.727 1.707 1.734 1.668 1.727 1,347,621 1.6964 0.00%
2007-09-17 0 2.630 2.630 2.670 2.610 2.750 3,805,000 10,092,000 2.6523 1.727 1.727 1.753 1.714 1.806 5,794,007 1.7418 0.77%
2007-09-14 0 2.610 2.600 2.610 2.570 2.700 3,570,000 9,348,000 2.6185 1.714 1.707 1.714 1.688 1.773 5,436,164 1.7196 1.56%
2007-09-13 0 2.570 2.550 2.570 2.520 2.590 1,881,000 4,810,650 2.5575 1.688 1.675 1.688 1.655 1.701 2,864,265 1.6795 2.39%
2007-09-12 0 2.510 2.500 2.540 2.490 2.580 1,460,340 3,701,996 2.5350 1.648 1.642 1.668 1.635 1.694 2,223,711 1.6648 1.21%
2007-09-11 0 2.480 2.480 2.500 2.470 2.500 1,300,000 3,227,600 2.4828 1.629 1.629 1.642 1.622 1.642 1,979,556 1.6305 -1.20%
2007-09-10 0 2.510 2.510 2.530 2.470 2.550 7,195,000 18,264,300 2.5385 1.648 1.648 1.661 1.622 1.675 10,956,079 1.6670 0.00%
2007-09-07 0 2.510 2.510 2.520 2.500 2.620 1,830,000 4,656,950 2.5448 1.648 1.648 1.655 1.642 1.721 2,786,605 1.6712 0.40%
2007-09-06 0 2.500 2.500 2.520 2.450 2.550 1,250,000 3,132,750 2.5062 1.642 1.642 1.655 1.609 1.675 1,903,419 1.6459 -0.79%
2007-09-05 0 2.520 2.520 2.530 2.500 2.550 1,060,000 2,674,050 2.5227 1.655 1.655 1.661 1.642 1.675 1,614,099 1.6567 -1.18%
2007-09-04 0 2.550 2.550 2.630 2.550 2.650 3,507,500 9,136,400 2.6048 1.675 1.675 1.727 1.675 1.740 5,340,993 1.7106 -0.39%
2007-09-03 0 2.560 2.560 2.580 2.530 2.580 1,560,000 3,993,100 2.5597 1.681 1.681 1.694 1.661 1.694 2,375,467 1.6810 1.19%
2007-08-31 0 2.530 2.500 2.540 2.420 2.550 3,520,000 8,797,650 2.4993 1.661 1.642 1.668 1.589 1.675 5,360,027 1.6413 2.85%
2007-08-30 0 2.460 2.450 2.470 2.400 2.630 2,217,000 5,574,600 2.5145 1.616 1.609 1.622 1.576 1.727 3,375,904 1.6513 6.49%
2007-08-29 0 2.310 2.300 2.360 2.300 2.450 1,290,000 3,017,450 2.3391 1.517 1.510 1.550 1.510 1.609 1,964,328 1.5361 -3.35%
2007-08-28 0 2.390 2.380 2.390 2.380 2.490 497,200 1,206,364 2.4263 1.570 1.563 1.570 1.563 1.635 757,104 1.5934 -5.91%
2007-08-27 0 2.540 2.540 2.560 2.500 2.580 2,765,000 7,036,550 2.5449 1.668 1.668 1.681 1.642 1.694 4,210,362 1.6712 3.67%
2007-08-24 0 2.450 2.460 2.470 2.430 2.500 1,625,000 3,982,550 2.4508 1.609 1.616 1.622 1.596 1.642 2,474,444 1.6095 -1.61%
2007-08-23 0 2.490 2.470 2.480 2.480 2.520 2,495,000 6,239,750 2.5009 1.635 1.622 1.629 1.629 1.655 3,799,224 1.6424 2.05%
2007-08-22 0 2.440 2.440 2.540 2.430 2.580 3,222,000 8,083,550 2.5089 1.602 1.602 1.668 1.596 1.694 4,906,252 1.6476 1.67%
2007-08-21 0 2.400 2.370 2.400 2.380 2.470 1,270,000 3,091,050 2.4339 1.576 1.556 1.576 1.563 1.622 1,933,874 1.5984 0.84%
2007-08-20 0 2.380 2.350 2.380 2.380 2.410 640,000 1,531,900 2.3936 1.563 1.543 1.563 1.563 1.583 974,550 1.5719 5.31%
2007-08-17 0 2.260 2.230 2.260 2.190 2.300 2,177,449 4,852,941 2.2287 1.484 1.464 1.484 1.438 1.510 3,315,678 1.4636 -0.88%
2007-08-16 0 2.280 2.280 2.300 2.200 2.370 2,957,400 6,731,935 2.2763 1.497 1.497 1.510 1.445 1.556 4,503,337 1.4949 -1.30%
2007-08-15 0 2.310 2.310 2.380 2.300 2.420 850,000 2,008,600 2.3631 1.517 1.517 1.563 1.510 1.589 1,294,325 1.5519 -3.35%
2007-08-14 0 2.390 2.370 2.400 2.360 2.440 560,000 1,339,600 2.3921 1.570 1.556 1.576 1.550 1.602 852,732 1.5710 -1.65%
2007-08-13 0 2.430 2.400 2.430 2.400 2.470 505,000 1,234,100 2.4438 1.596 1.576 1.596 1.576 1.622 768,981 1.6049 1.67%
2007-08-10 0 2.390 2.360 2.390 2.350 2.410 550,000 1,311,400 2.3844 1.570 1.550 1.570 1.543 1.583 837,504 1.5658 -0.83%
2007-08-09 0 2.410 2.400 2.410 2.400 2.480 1,475,000 3,576,200 2.4245 1.583 1.576 1.583 1.576 1.629 2,246,034 1.5922 -1.23%
2007-08-08 0 2.440 2.430 2.450 2.400 2.530 2,993,000 7,359,390 2.4589 1.602 1.596 1.609 1.576 1.661 4,557,546 1.6148 0.00%
2007-08-07 0 2.440 2.420 2.440 2.430 2.550 405,000 1,005,750 2.4833 1.602 1.589 1.602 1.596 1.675 616,708 1.6308 -2.79%
2007-08-06 0 2.510 2.410 2.510 2.400 2.520 3,052,500 7,541,450 2.4706 1.648 1.583 1.648 1.576 1.655 4,648,149 1.6225 -0.79%
2007-08-03 0 2.530 2.520 2.530 2.460 2.530 2,763,537 6,914,001 2.5019 1.661 1.655 1.661 1.616 1.661 4,208,135 1.6430 2.85%
2007-08-02 0 2.460 2.470 2.480 2.400 2.550 1,570,500 3,850,315 2.4516 1.616 1.622 1.629 1.576 1.675 2,391,455 1.6100 -3.53%
2007-08-01 0 2.550 2.540 2.550 2.540 2.640 6,018,000 15,475,040 2.5715 1.675 1.668 1.675 1.668 1.734 9,163,820 1.6887 -1.92%
2007-07-31 0 2.600 2.550 2.600 2.530 2.640 1,725,000 4,425,150 2.5653 1.707 1.675 1.707 1.661 1.734 2,626,718 1.6847 2.36%
2007-07-30 0 2.540 2.490 2.540 2.460 2.550 930,000 2,327,400 2.5026 1.668 1.635 1.668 1.616 1.675 1,416,144 1.6435 -0.39%
2007-07-27 0 2.550 2.560 2.580 2.500 2.560 3,280,000 8,251,250 2.5156 1.675 1.681 1.694 1.642 1.681 4,994,571 1.6520 -1.92%
2007-07-26 0 2.600 2.600 2.610 2.580 2.650 1,195,000 3,128,750 2.6182 1.707 1.707 1.714 1.694 1.740 1,819,668 1.7194 -1.52%
2007-07-25 0 2.640 2.630 2.650 2.630 2.660 2,120,000 5,602,550 2.6427 1.734 1.727 1.740 1.727 1.747 3,228,198 1.7355 -2.22%
2007-07-24 0 2.700 2.700 2.730 2.700 2.750 7,904,000 21,129,100 2.6732 1.773 1.773 1.793 1.773 1.806 12,035,698 1.7555 -0.37%
2007-07-23 0 2.710 2.700 2.730 2.710 2.820 2,926,000 8,037,880 2.7471 1.780 1.773 1.793 1.780 1.852 4,455,523 1.8040 -1.45%
2007-07-20 0 2.750 2.750 2.780 2.740 2.800 1,252,000 3,458,100 2.7621 1.806 1.806 1.826 1.799 1.839 1,906,464 1.8139 0.36%
2007-07-19 0 2.740 2.740 2.760 2.730 2.780 2,895,000 7,965,650 2.7515 1.799 1.799 1.813 1.793 1.826 4,408,318 1.8070 -2.14%
2007-07-18 0 2.800 2.800 2.810 2.730 2.870 2,714,000 7,588,240 2.7960 1.839 1.839 1.845 1.793 1.885 4,132,703 1.8361 -2.44%
2007-07-17 0 2.870 2.860 2.900 2.870 2.990 5,868,500 17,172,075 2.9261 1.885 1.878 1.904 1.885 1.964 8,936,171 1.9216 0.00%
2007-07-16 0 2.870 2.800 2.870 2.780 2.890 4,325,390 12,223,260 2.8259 1.885 1.839 1.885 1.826 1.898 6,586,423 1.8558 2.50%
2007-07-13 0 2.800 2.790 2.800 2.800 2.910 3,735,000 10,519,800 2.8165 1.839 1.832 1.839 1.839 1.911 5,687,415 1.8497 -1.06%
2007-07-12 0 2.830 2.830 2.840 2.810 2.900 836,000 2,383,750 2.8514 1.858 1.858 1.865 1.845 1.904 1,273,007 1.8725 -1.39%
2007-07-11 0 2.870 2.850 2.870 2.760 2.880 2,860,000 8,105,100 2.8340 1.885 1.872 1.885 1.813 1.891 4,355,022 1.8611 0.35%
2007-07-10 0 2.860 2.850 2.870 2.830 2.920 2,232,000 6,401,200 2.8679 1.878 1.872 1.885 1.858 1.918 3,398,745 1.8834 -1.04%
2007-07-09 0 2.890 2.840 2.890 2.830 3.080 3,852,500 11,217,650 2.9118 1.898 1.865 1.898 1.858 2.023 5,866,337 1.9122 3.21%
2007-07-06 0 2.800 2.760 2.800 2.720 2.810 4,568,333 12,646,728 2.7683 1.839 1.813 1.839 1.786 1.845 6,956,361 1.8180 5.66%
2007-07-05 0 2.650 2.650 2.670 2.630 2.700 1,741,300 4,628,094 2.6578 1.740 1.740 1.753 1.727 1.773 2,651,539 1.7454 -2.21%
2007-07-04 0 2.710 2.710 2.720 2.670 2.780 2,335,360 6,313,736 2.7035 1.780 1.780 1.786 1.753 1.826 3,556,135 1.7754 0.37%
2007-07-03 0 2.700 2.670 2.720 2.650 2.750 2,295,000 6,189,650 2.6970 1.773 1.753 1.786 1.740 1.806 3,494,677 1.7712 1.12%
2007-06-29 0 2.670 2.660 2.670 2.610 2.670 1,881,500 5,001,825 2.6584 1.753 1.747 1.753 1.714 1.753 2,865,026 1.7458 0.38%
2007-06-28 0 2.660 2.650 2.660 2.630 2.670 1,326,500 3,519,675 2.6534 1.747 1.740 1.747 1.727 1.753 2,019,908 1.7425 0.38%
2007-06-27 0 2.650 2.650 2.670 2.600 2.670 5,854,500 15,515,075 2.6501 1.740 1.740 1.753 1.707 1.753 8,914,852 1.7404 1.92%
2007-06-26 0 2.600 2.580 2.610 2.600 2.650 515,000 1,348,600 2.6186 1.707 1.694 1.714 1.707 1.740 784,209 1.7197 0.00%
2007-06-25 0 2.600 2.600 2.620 2.600 2.700 689,500 1,815,570 2.6332 1.707 1.707 1.721 1.707 1.773 1,049,926 1.7292 0.00%
2007-06-22 0 2.600 2.580 2.630 2.580 2.650 350,000 920,200 2.6291 1.707 1.694 1.727 1.694 1.740 532,957 1.7266 -1.89%
2007-06-21 0 2.650 2.640 2.650 2.630 2.660 1,365,000 3,615,300 2.6486 1.740 1.734 1.740 1.727 1.747 2,078,533 1.7394 -0.38%
2007-06-20 0 2.660 2.650 2.660 2.640 2.670 1,407,000 3,735,000 2.6546 1.747 1.740 1.747 1.734 1.753 2,142,488 1.7433 0.00%
2007-06-18 0 2.660 2.650 2.670 2.550 2.750 5,021,000 13,282,250 2.6453 1.747 1.740 1.753 1.675 1.806 7,645,653 1.7372 0.38%
2007-06-15 0 2.650 2.650 2.660 2.620 2.660 1,717,500 4,533,825 2.6398 1.740 1.740 1.747 1.721 1.747 2,615,297 1.7336 1.92%
2007-06-14 0 2.600 2.600 2.610 2.570 2.620 6,006,749 15,531,398 2.5857 1.707 1.707 1.714 1.688 1.721 9,146,687 1.6980 1.17%
2007-06-13 0 2.570 2.570 2.590 2.540 2.590 961,500 2,464,275 2.5629 1.688 1.688 1.701 1.668 1.701 1,464,110 1.6831 0.00%
2007-06-12 0 2.570 2.560 2.570 2.520 2.600 312,500 799,275 2.5577 1.688 1.681 1.688 1.655 1.707 475,855 1.6797 -1.53%
2007-06-11 0 2.610 2.570 2.620 2.520 2.610 1,190,450 3,049,028 2.5612 1.714 1.688 1.721 1.655 1.714 1,812,740 1.6820 3.16%
2007-06-08 0 2.530 2.500 2.530 2.480 2.540 4,262,500 10,678,175 2.5051 1.661 1.642 1.661 1.629 1.668 6,490,658 1.6452 0.80%
2007-06-07 0 2.510 2.500 2.510 2.490 2.550 2,352,500 5,925,300 2.5187 1.648 1.642 1.648 1.635 1.675 3,582,234 1.6541 -3.09%
2007-06-06 0 2.590 2.590 2.600 2.580 2.620 325,000 843,450 2.5952 1.701 1.701 1.707 1.694 1.721 494,889 1.7043 -0.38%
2007-06-05 0 2.600 2.590 2.600 2.540 2.610 2,011,500 5,197,770 2.5840 1.707 1.701 1.707 1.668 1.714 3,062,982 1.6970 0.00%
2007-06-04 0 2.600 2.580 2.650 2.330 2.700 2,991,000 7,686,150 2.5698 1.707 1.694 1.740 1.530 1.773 4,554,501 1.6876 -1.89%
2007-06-01 0 2.650 2.640 2.660 2.590 2.660 3,109,700 8,193,495 2.6348 1.740 1.734 1.747 1.701 1.747 4,735,249 1.7303 3.52%
2007-05-31 0 2.560 2.550 2.570 2.520 2.580 1,495,000 3,819,800 2.5551 1.681 1.675 1.688 1.655 1.694 2,276,489 1.6779 -1.16%
2007-05-30 0 2.590 2.570 2.600 2.550 2.590 665,000 1,705,450 2.5646 1.701 1.688 1.707 1.675 1.701 1,012,619 1.6842 -0.38%
2007-05-29 0 2.600 2.600 2.630 2.590 2.690 607,500 1,606,850 2.6450 1.707 1.707 1.727 1.701 1.767 925,062 1.7370 -3.35%
2007-05-28 0 2.690 2.610 2.690 2.660 2.730 1,962,500 5,289,975 2.6955 1.767 1.714 1.767 1.747 1.793 2,988,368 1.7702 1.51%
2007-05-25 0 2.650 2.600 2.660 2.500 2.650 1,757,000 4,535,950 2.5816 1.740 1.707 1.747 1.642 1.740 2,675,446 1.6954 1.15%
2007-05-23 0 2.620 2.600 2.620 2.560 2.650 515,000 1,345,100 2.6118 1.721 1.707 1.721 1.681 1.740 784,209 1.7152 0.38%
2007-05-22 0 2.610 2.600 2.620 2.550 2.620 1,395,000 3,602,000 2.5821 1.714 1.707 1.721 1.675 1.721 2,124,215 1.6957 1.95%
2007-05-21 0 2.560 2.530 2.570 2.530 2.580 505,000 1,292,900 2.5602 1.681 1.661 1.688 1.661 1.694 768,981 1.6813 -0.39%
2007-05-18 0 2.570 2.570 2.580 2.570 2.600 1,248,400 3,235,368 2.5916 1.688 1.688 1.694 1.688 1.707 1,900,982 1.7019 -1.15%
2007-05-17 0 2.600 2.550 2.600 2.560 2.650 2,259,900 5,895,050 2.6085 1.707 1.675 1.707 1.681 1.740 3,441,229 1.7131 -0.76%
2007-05-16 0 2.620 2.600 2.620 2.590 2.640 3,200,000 8,360,600 2.6127 1.721 1.707 1.721 1.701 1.734 4,872,752 1.7158 2.75%
2007-05-15 0 2.550 2.530 2.550 2.480 2.570 1,315,000 3,323,200 2.5271 1.675 1.661 1.675 1.629 1.688 2,002,397 1.6596 0.39%
2007-05-14 0 2.540 2.530 2.540 2.440 2.560 1,678,000 4,248,600 2.5319 1.668 1.661 1.668 1.602 1.681 2,555,149 1.6628 1.20%
2007-05-11 0 2.510 2.450 2.510 2.420 2.540 1,730,000 4,300,950 2.4861 1.648 1.609 1.648 1.589 1.668 2,634,332 1.6327 1.21%
2007-05-10 0 2.480 2.480 2.500 2.470 2.580 1,051,000 2,653,380 2.5246 1.629 1.629 1.642 1.622 1.694 1,600,395 1.6580 -3.88%
2007-05-09 0 2.580 2.570 2.580 2.520 2.680 1,882,200 4,892,420 2.5993 1.694 1.688 1.694 1.655 1.760 2,866,092 1.7070 -0.77%
2007-05-08 0 2.600 2.580 2.600 2.570 2.620 1,870,000 4,842,550 2.5896 1.707 1.694 1.707 1.688 1.721 2,847,515 1.7006 -0.76%
2007-05-07 0 2.620 2.590 2.620 2.530 2.630 1,650,000 4,273,300 2.5899 1.721 1.701 1.721 1.661 1.727 2,512,513 1.7008 1.55%
2007-05-04 0 2.580 2.580 2.600 2.410 2.710 6,766,500 17,506,050 2.5872 1.694 1.694 1.707 1.583 1.780 10,303,587 1.6990 7.05%
2007-05-03 0 2.410 2.400 2.410 2.390 2.410 1,125,000 2,700,700 2.4006 1.583 1.576 1.583 1.570 1.583 1,713,077 1.5765 -0.82%
2007-05-02 0 2.430 2.410 2.430 2.400 2.450 1,730,000 4,211,200 2.4342 1.596 1.583 1.596 1.576 1.609 2,634,332 1.5986 0.83%
2007-04-30 0 2.410 2.410 2.440 2.330 2.450 3,050,000 7,345,250 2.4083 1.583 1.583 1.602 1.530 1.609 4,644,342 1.5815 2.55%
2007-04-27 0 2.350 2.310 2.400 2.310 2.450 3,285,000 7,893,800 2.4030 1.543 1.517 1.576 1.517 1.609 5,002,185 1.5781 -3.29%
2007-04-26 0 2.430 2.430 2.450 2.380 2.510 1,620,000 3,930,250 2.4261 1.596 1.596 1.609 1.563 1.648 2,466,831 1.5932 2.53%
2007-04-25 0 2.370 2.370 2.380 2.330 2.400 665,500 1,572,935 2.3635 1.556 1.556 1.563 1.530 1.576 1,013,380 1.5522 -0.42%
2007-04-24 0 2.380 2.380 2.390 2.370 2.450 415,000 998,300 2.4055 1.563 1.563 1.570 1.556 1.609 631,935 1.5798 -2.86%
2007-04-23 0 2.450 2.420 2.450 2.430 2.460 3,565,000 8,703,950 2.4415 1.609 1.589 1.609 1.596 1.616 5,428,551 1.6034 0.41%
2007-04-20 0 2.440 2.420 2.440 2.330 2.470 1,800,000 4,336,840 2.4094 1.602 1.589 1.602 1.530 1.622 2,740,923 1.5823 2.52%
2007-04-19 0 2.380 2.350 2.410 2.350 2.400 3,558,000 8,407,700 2.3630 1.563 1.543 1.583 1.543 1.576 5,417,891 1.5518 1.49%
2007-04-18 0 2.350 2.340 2.350 2.350 2.470 2,480,000 5,975,500 2.4095 1.540 1.533 1.540 1.540 1.619 3,784,435 1.5790 -4.08%
2007-04-17 0 2.450 2.410 2.450 2.390 2.540 1,650,000 4,043,200 2.4504 1.606 1.579 1.606 1.566 1.665 2,517,870 1.6058 -3.16%
2007-04-16 0 2.530 2.530 2.560 2.530 2.600 710,000 1,810,050 2.5494 1.658 1.658 1.678 1.658 1.704 1,083,447 1.6706 -1.56%
2007-04-13 0 2.570 2.570 2.600 2.550 2.600 680,000 1,753,150 2.5782 1.684 1.684 1.704 1.671 1.704 1,037,668 1.6895 -2.65%
2007-04-12 0 2.640 2.560 2.640 2.520 2.640 1,510,000 3,890,600 2.5766 1.730 1.678 1.730 1.651 1.730 2,304,233 1.6885 1.54%
2007-04-11 0 2.600 2.590 2.600 2.560 2.670 712,500 1,852,900 2.6006 1.704 1.697 1.704 1.678 1.750 1,087,262 1.7042 -1.52%
2007-04-10 0 2.640 2.580 2.600 2.560 2.640 685,100 1,789,500 2.6120 1.730 1.691 1.704 1.678 1.730 1,045,450 1.7117 1.54%
2007-04-04 0 2.600 2.600 2.630 2.600 2.670 605,000 1,596,700 2.6392 1.704 1.704 1.723 1.704 1.750 923,219 1.7295 -2.62%
2007-04-03 0 2.670 2.670 2.680 2.640 2.680 695,000 1,851,550 2.6641 1.750 1.750 1.756 1.730 1.756 1,060,557 1.7458 -0.74%
2007-04-02 0 2.690 2.650 2.700 2.690 2.880 3,140,000 8,541,850 2.7203 1.763 1.737 1.769 1.763 1.887 4,791,583 1.7827 -0.74%
2007-03-30 0 2.710 2.700 2.710 2.600 2.910 11,032,600 30,391,312 2.7547 1.776 1.769 1.776 1.704 1.907 16,835,547 1.8052 4.63%
2007-03-29 0 2.590 2.540 2.590 2.450 2.590 2,225,000 5,657,000 2.5425 1.697 1.665 1.697 1.606 1.697 3,395,310 1.6661 5.28%
2007-03-28 0 2.460 2.430 2.530 2.440 2.530 516,000 1,278,610 2.4779 1.612 1.592 1.658 1.599 1.658 787,407 1.6238 -1.60%
2007-03-27 0 2.500 2.470 2.500 2.460 2.540 1,805,000 4,536,900 2.5135 1.638 1.619 1.638 1.612 1.665 2,754,397 1.6471 -0.40%
2007-03-26 0 2.510 2.510 2.520 2.500 2.530 235,000 591,550 2.5172 1.645 1.645 1.651 1.638 1.658 358,606 1.6496 -1.57%
2007-03-23 0 2.550 2.490 2.550 2.490 2.570 500,000 1,255,800 2.5116 1.671 1.632 1.671 1.632 1.684 762,991 1.6459 0.39%
2007-03-22 0 2.540 2.490 2.500 2.500 2.580 935,000 2,360,150 2.5242 1.665 1.632 1.638 1.638 1.691 1,426,793 1.6542 0.79%
2007-03-21 0 2.520 2.490 2.530 2.500 2.560 1,248,000 3,148,500 2.5228 1.651 1.632 1.658 1.638 1.678 1,904,425 1.6533 2.86%
2007-03-20 0 2.450 2.450 2.540 2.450 2.550 470,000 1,174,000 2.4979 1.606 1.606 1.665 1.606 1.671 717,211 1.6369 -3.92%
2007-03-19 0 2.550 2.540 2.550 2.530 2.590 1,690,000 4,334,250 2.5646 1.671 1.665 1.671 1.658 1.697 2,578,909 1.6807 -1.54%
2007-03-16 0 2.590 2.570 2.600 2.400 2.600 1,850,000 4,668,600 2.5236 1.697 1.684 1.704 1.573 1.704 2,823,066 1.6537 4.44%
2007-03-15 0 2.480 2.470 2.490 2.420 2.610 2,375,000 5,979,350 2.5176 1.625 1.619 1.632 1.586 1.710 3,624,207 1.6498 -1.20%
2007-03-14 0 2.510 2.510 2.530 2.500 2.550 2,285,000 5,784,350 2.5314 1.645 1.645 1.658 1.638 1.671 3,486,868 1.6589 -3.09%
2007-03-13 0 2.590 2.580 2.600 2.570 2.620 2,206,500 5,715,450 2.5903 1.697 1.691 1.704 1.684 1.717 3,367,079 1.6975 0.39%
2007-03-12 0 2.580 2.560 2.580 2.510 2.590 2,106,900 5,367,355 2.5475 1.691 1.678 1.691 1.645 1.697 3,215,091 1.6694 2.79%
2007-03-09 0 2.510 2.500 2.520 2.480 2.530 920,000 2,308,100 2.5088 1.645 1.638 1.651 1.625 1.658 1,403,903 1.6441 -0.40%
2007-03-08 0 2.520 2.500 2.530 2.480 2.530 515,000 1,301,600 2.5274 1.651 1.638 1.658 1.625 1.658 785,881 1.6562 0.80%
2007-03-07 0 2.500 2.500 2.550 2.490 2.580 1,265,000 3,222,150 2.5472 1.638 1.638 1.671 1.632 1.691 1,930,367 1.6692 -1.96%
2007-03-06 0 2.550 2.550 2.560 2.490 2.600 3,150,000 8,024,200 2.5474 1.671 1.671 1.678 1.632 1.704 4,806,843 1.6693 -1.16%
2007-03-05 0 2.580 2.500 2.580 2.380 2.580 3,073,800 7,724,165 2.5129 1.691 1.638 1.691 1.560 1.691 4,690,563 1.6467 -2.64%
2007-03-02 0 2.650 2.600 2.680 2.520 2.680 3,065,000 7,957,850 2.5964 1.737 1.704 1.756 1.651 1.756 4,677,134 1.7014 1.92%
2007-03-01 0 2.600 2.590 2.620 2.590 2.620 4,850,000 12,640,950 2.6064 1.704 1.697 1.717 1.697 1.717 7,401,012 1.7080 0.00%
2007-02-28 0 2.600 2.680 2.700 2.500 2.680 2,165,000 5,651,750 2.6105 1.704 1.756 1.769 1.638 1.756 3,303,751 1.7107 -4.41%
2007-02-27 0 2.720 2.710 2.720 2.700 2.890 5,977,600 16,483,371 2.7575 1.782 1.776 1.782 1.769 1.894 9,121,709 1.8070 -0.73%
2007-02-26 0 2.740 2.730 2.740 2.730 2.760 3,817,000 10,493,890 2.7493 1.796 1.789 1.796 1.789 1.809 5,824,673 1.8016 -0.36%
2007-02-23 0 2.750 2.720 2.750 2.690 2.750 4,165,000 11,362,950 2.7282 1.802 1.782 1.802 1.763 1.802 6,355,714 1.7878 1.10%
2007-02-22 0 2.720 2.700 2.720 2.720 2.740 75,000 204,850 2.7313 1.782 1.769 1.782 1.782 1.796 114,449 1.7899 -0.73%
2007-02-21 0 2.740 2.730 2.740 2.720 2.750 3,206,000 8,765,770 2.7342 1.796 1.789 1.796 1.782 1.802 4,892,298 1.7917 -0.36%
2007-02-16 0 2.750 2.750 2.760 2.740 2.770 6,782,500 18,662,575 2.7516 1.802 1.802 1.809 1.796 1.815 10,349,972 1.8032 0.00%
2007-02-15 0 2.750 2.740 2.760 2.690 2.760 4,965,000 13,537,600 2.7266 1.802 1.796 1.809 1.763 1.809 7,576,500 1.7868 1.85%
2007-02-14 0 2.700 2.690 2.700 2.600 2.700 850,000 2,290,100 2.6942 1.769 1.763 1.769 1.704 1.769 1,297,085 1.7656 3.85%
2007-02-13 0 2.600 2.600 2.620 2.600 2.700 3,590,000 9,522,550 2.6525 1.704 1.704 1.717 1.704 1.769 5,478,275 1.7382 -3.35%
2007-02-12 0 2.690 2.690 2.700 2.660 2.700 2,090,000 5,628,450 2.6930 1.763 1.763 1.769 1.743 1.769 3,189,302 1.7648 -0.74%
2007-02-09 0 2.710 2.700 2.720 2.710 2.720 420,000 1,139,450 2.7130 1.776 1.769 1.782 1.776 1.782 640,912 1.7779 -2.17%
2007-02-08 0 2.770 2.750 2.770 2.750 2.800 4,110,900 11,438,580 2.7825 1.815 1.802 1.815 1.802 1.835 6,273,159 1.8234 -1.07%
2007-02-07 0 2.800 2.790 2.800 2.760 2.820 5,875,000 16,379,850 2.7881 1.835 1.828 1.835 1.809 1.848 8,965,143 1.8271 0.00%
2007-02-06 0 2.800 2.790 2.820 2.800 2.900 5,665,000 16,147,150 2.8503 1.835 1.828 1.848 1.835 1.900 8,644,687 1.8679 -2.78%
2007-02-05 0 2.880 2.870 2.880 2.790 2.890 7,240,213 20,658,013 2.8532 1.887 1.881 1.887 1.828 1.894 11,048,434 1.8698 4.35%
2007-02-02 0 2.760 2.760 2.790 2.570 2.860 12,413,500 34,545,475 2.7829 1.809 1.809 1.828 1.684 1.874 18,942,776 1.8237 8.24%
2007-02-01 0 2.550 2.550 2.560 2.540 2.590 1,001,000 2,556,440 2.5539 1.671 1.671 1.678 1.665 1.697 1,527,508 1.6736 -1.92%
2007-01-31 0 2.600 2.570 2.600 2.500 2.620 4,810,000 12,298,350 2.5568 1.704 1.684 1.704 1.638 1.717 7,339,973 1.6755 4.42%
2007-01-30 0 2.490 2.480 2.490 2.450 2.520 760,000 1,883,550 2.4784 1.632 1.625 1.632 1.606 1.651 1,159,746 1.6241 -0.40%
2007-01-29 0 2.500 2.500 2.510 2.420 2.520 2,125,000 5,289,250 2.4891 1.638 1.638 1.645 1.586 1.651 3,242,711 1.6311 0.40%
2007-01-26 0 2.490 2.430 2.480 2.360 2.490 961,400 2,356,492 2.4511 1.632 1.592 1.625 1.547 1.632 1,467,079 1.6062 0.40%
2007-01-25 0 2.480 2.470 2.480 2.390 2.500 2,570,000 6,347,600 2.4699 1.625 1.619 1.625 1.566 1.638 3,921,773 1.6186 3.33%
2007-01-24 0 2.400 2.380 2.440 2.390 2.480 380,000 925,600 2.4358 1.573 1.560 1.599 1.566 1.625 579,873 1.5962 -3.23%
2007-01-23 0 2.480 2.470 2.500 2.480 2.510 1,920,000 4,796,850 2.4984 1.625 1.619 1.638 1.625 1.645 2,929,885 1.6372 0.00%
2007-01-22 0 2.480 2.470 2.480 2.450 2.520 1,480,000 3,664,450 2.4760 1.625 1.619 1.625 1.606 1.651 2,258,453 1.6225 -1.59%
2007-01-19 0 2.520 2.500 2.520 2.500 2.550 2,665,000 6,722,950 2.5227 1.651 1.638 1.651 1.638 1.671 4,066,742 1.6532 -1.18%
2007-01-18 0 2.550 2.540 2.550 2.510 2.560 3,729,119 9,447,965 2.5336 1.671 1.665 1.671 1.645 1.678 5,690,568 1.6603 1.59%
2007-01-17 0 2.510 2.500 2.510 2.430 2.570 4,070,000 10,169,550 2.4987 1.645 1.638 1.645 1.592 1.684 6,210,746 1.6374 2.03%
2007-01-16 0 2.460 2.460 2.480 2.380 2.480 2,687,500 6,542,650 2.4345 1.612 1.612 1.625 1.560 1.625 4,101,076 1.5953 0.82%
2007-01-15 0 2.440 2.440 2.460 2.400 2.470 3,162,500 7,731,175 2.4446 1.599 1.599 1.612 1.573 1.619 4,825,918 1.6020 1.67%
2007-01-12 0 2.400 2.400 2.410 2.310 2.400 5,939,000 14,136,565 2.3803 1.573 1.573 1.579 1.514 1.573 9,062,806 1.5598 3.90%
2007-01-11 0 2.310 2.300 2.320 2.280 2.320 1,335,000 3,053,400 2.2872 1.514 1.507 1.520 1.494 1.520 2,037,186 1.4988 -0.86%
2007-01-10 0 2.330 2.310 2.330 2.300 2.330 1,388,000 3,219,960 2.3199 1.527 1.514 1.527 1.507 1.527 2,118,063 1.5202 1.75%
2007-01-09 0 2.290 2.280 2.290 2.280 2.300 1,325,000 3,037,100 2.2922 1.501 1.494 1.501 1.494 1.507 2,021,926 1.5021 0.44%
2007-01-08 0 2.280 2.270 2.280 2.260 2.290 1,520,000 3,458,750 2.2755 1.494 1.488 1.494 1.481 1.501 2,319,492 1.4912 -1.30%
2007-01-05 0 2.310 2.310 2.330 2.270 2.330 1,615,000 3,687,100 2.2830 1.514 1.514 1.527 1.488 1.527 2,464,461 1.4961 -1.28%
2007-01-04 0 2.340 2.330 2.340 2.270 2.340 8,368,000 19,301,460 2.3066 1.533 1.527 1.533 1.488 1.533 12,769,416 1.5115 4.46%
2007-01-03 0 2.240 2.230 2.240 2.190 2.280 3,217,000 7,214,565 2.2426 1.468 1.461 1.468 1.435 1.494 4,909,084 1.4696 3.70%
2007-01-02 0 2.160 2.150 2.160 2.150 2.250 3,038,000 6,682,550 2.1997 1.415 1.409 1.415 1.409 1.474 4,635,933 1.4415 -1.82%
2006-12-29 0 2.200 2.190 2.200 2.040 2.200 4,300,000 9,291,050 2.1607 1.442 1.435 1.442 1.337 1.442 6,561,722 1.4159 7.84%
2006-12-28 0 2.040 2.050 2.060 2.040 2.130 4,750,000 9,870,150 2.0779 1.337 1.343 1.350 1.337 1.396 7,248,414 1.3617 -2.86%
2006-12-27 0 2.100 2.090 2.100 2.070 2.150 1,275,000 2,676,200 2.0990 1.376 1.370 1.376 1.357 1.409 1,945,627 1.3755 -3.23%
2006-12-22 0 2.170 2.160 2.180 2.110 2.200 7,563,000 16,219,090 2.1445 1.422 1.415 1.429 1.383 1.442 11,541,001 1.4053 2.36%
2006-12-21 0 2.120 2.130 2.140 2.000 2.150 11,790,000 24,677,355 2.0931 1.389 1.396 1.402 1.311 1.409 17,991,326 1.3716 6.00%
2006-12-20 0 2.000 1.960 2.000 1.910 2.110 11,610,000 23,420,050 2.0172 1.311 1.284 1.311 1.252 1.383 17,716,649 1.3219 -4.31%
2006-12-19 0 2.090 2.070 2.100 2.060 2.220 6,165,000 13,057,700 2.1180 1.370 1.357 1.376 1.350 1.455 9,407,678 1.3880 -5.86%
2006-12-18 0 2.220 2.210 2.220 2.200 2.250 2,015,000 4,451,900 2.2094 1.455 1.448 1.455 1.442 1.474 3,074,853 1.4478 0.91%
2006-12-15 0 2.200 2.200 2.210 2.190 2.270 3,630,000 8,076,650 2.2250 1.442 1.442 1.448 1.435 1.488 5,539,314 1.4581 -1.35%
2006-12-14 0 2.230 2.220 2.230 2.210 2.300 3,250,000 7,315,275 2.2509 1.461 1.455 1.461 1.448 1.507 4,959,441 1.4750 -1.33%
2006-12-13 0 2.260 2.240 2.270 2.200 2.340 13,300,000 30,221,400 2.2723 1.481 1.468 1.488 1.442 1.533 20,295,558 1.4891 -3.42%
2006-12-12 0 2.340 2.330 2.340 2.270 2.350 6,606,500 15,263,220 2.3103 1.533 1.527 1.533 1.488 1.540 10,081,399 1.5140 4.93%
2006-12-11 0 2.230 2.230 2.300 2.150 2.430 18,035,000 40,491,200 2.2451 1.461 1.461 1.507 1.409 1.592 27,521,082 1.4713 -8.98%
2006-12-08 0 2.450 2.430 2.460 2.300 2.500 2,605,000 6,278,400 2.4101 1.606 1.592 1.612 1.507 1.638 3,975,183 1.5794 -3.92%
2006-12-07 0 2.550 2.520 2.550 2.490 2.630 3,072,000 7,853,810 2.5566 1.671 1.651 1.671 1.632 1.723 4,687,816 1.6754 -2.67%
2006-12-06 0 2.620 2.620 2.630 2.550 2.640 4,855,000 12,635,150 2.6025 1.717 1.717 1.723 1.671 1.730 7,408,642 1.7055 3.56%
2006-12-05 0 2.530 2.510 2.540 2.400 2.530 4,262,500 10,467,675 2.4558 1.658 1.645 1.665 1.573 1.658 6,504,498 1.6093 4.98%
2006-12-04 0 2.410 2.410 2.420 2.400 2.420 2,475,000 5,972,400 2.4131 1.579 1.579 1.586 1.573 1.586 3,776,805 1.5813 -0.41%
2006-12-01 0 2.420 2.420 2.450 2.400 2.420 1,995,000 4,816,500 2.4143 1.586 1.586 1.606 1.573 1.586 3,044,334 1.5821 0.00%
2006-11-30 0 2.420 2.410 2.420 2.390 2.420 3,430,000 8,245,200 2.4038 1.586 1.579 1.586 1.566 1.586 5,234,118 1.5753 1.68%
2006-11-29 0 2.380 2.380 2.400 2.320 2.400 2,540,000 6,021,400 2.3706 1.560 1.560 1.573 1.520 1.573 3,875,994 1.5535 3.93%
2006-11-28 0 2.290 2.260 2.290 2.260 2.400 1,655,000 3,884,850 2.3473 1.501 1.481 1.501 1.481 1.573 2,525,500 1.5382 -6.15%
2006-11-27 0 2.440 2.430 2.440 2.430 2.550 3,910,000 9,622,050 2.4609 1.599 1.592 1.599 1.592 1.671 5,966,589 1.6127 -4.31%
2006-11-24 0 2.550 2.540 2.550 2.450 2.550 2,625,000 6,540,600 2.4917 1.671 1.665 1.671 1.606 1.671 4,005,702 1.6328 1.59%
2006-11-23 0 2.510 2.510 2.560 2.510 2.590 3,197,500 8,146,400 2.5477 1.645 1.645 1.678 1.645 1.697 4,879,327 1.6696 -1.18%
2006-11-22 0 2.540 2.530 2.540 2.510 2.570 3,697,500 9,533,360 2.5783 1.665 1.658 1.665 1.645 1.684 5,642,318 1.6896 -1.17%
2006-11-21 0 2.570 2.570 2.590 2.550 2.600 5,960,800 15,394,790 2.5827 1.684 1.684 1.697 1.671 1.704 9,096,073 1.6925 0.39%
2006-11-20 0 2.560 2.550 2.560 2.500 2.580 2,160,500 5,502,100 2.5467 1.678 1.671 1.678 1.638 1.691 3,296,884 1.6689 1.19%
2006-11-17 0 2.530 2.500 2.530 2.350 2.550 4,168,000 10,304,810 2.4724 1.658 1.638 1.658 1.540 1.671 6,360,292 1.6202 1.61%
2006-11-16 0 2.490 2.480 2.490 2.450 2.620 5,656,000 14,198,270 2.5103 1.632 1.625 1.632 1.606 1.717 8,630,953 1.6450 -4.96%
2006-11-15 0 2.620 2.620 2.640 2.620 2.680 5,891,000 15,570,540 2.6431 1.717 1.717 1.730 1.717 1.756 8,989,559 1.7321 0.77%
2006-11-14 0 2.600 2.580 2.600 2.550 2.880 16,531,000 44,016,270 2.6627 1.704 1.691 1.704 1.671 1.887 25,226,006 1.7449 -2.99%
2006-11-13 0 2.680 2.680 2.700 2.640 2.690 5,052,500 13,430,475 2.6582 1.756 1.756 1.769 1.730 1.763 7,710,023 1.7420 0.00%
2006-11-10 0 2.680 2.670 2.680 2.620 2.700 14,026,999 37,352,287 2.6629 1.756 1.750 1.756 1.717 1.769 21,404,946 1.7450 1.90%
2006-11-09 0 2.630 2.620 2.640 2.620 2.670 4,300,000 11,357,700 2.6413 1.723 1.717 1.730 1.717 1.750 6,561,722 1.7309 0.00%
2006-11-08 0 2.630 2.590 2.630 2.580 2.660 3,675,000 9,704,100 2.6406 1.723 1.697 1.723 1.691 1.743 5,607,983 1.7304 -0.75%
2006-11-07 0 2.650 2.650 2.670 2.650 2.700 7,220,000 19,180,550 2.6566 1.737 1.737 1.750 1.737 1.769 11,017,589 1.7409 0.00%
2006-11-06 0 2.650 2.650 2.670 2.640 2.720 5,920,000 15,846,800 2.6768 1.737 1.737 1.750 1.730 1.782 9,033,812 1.7542 0.38%
2006-11-03 0 2.640 2.630 2.650 2.600 2.760 11,852,700 31,860,633 2.6880 1.730 1.723 1.737 1.704 1.809 18,087,005 1.7615 -2.94%
2006-11-02 0 2.720 2.700 2.720 2.350 2.800 32,548,899 85,629,584 2.6308 1.782 1.769 1.782 1.540 1.835 49,669,029 1.7240 13.81%
2006-11-01 0 2.390 2.390 2.400 2.360 2.410 8,599,567 20,559,113 2.3907 1.566 1.566 1.573 1.547 1.579 13,122,783 1.5667 1.70%
2006-10-31 0 2.350 2.350 2.370 2.240 2.360 14,798,000 34,481,770 2.3302 1.540 1.540 1.553 1.468 1.547 22,581,479 1.5270 3.52%
2006-10-27 0 2.270 2.260 2.270 2.240 2.290 9,120,000 20,638,100 2.2629 1.488 1.481 1.488 1.468 1.501 13,916,954 1.4829 0.89%
2006-10-26 0 2.250 2.230 2.250 2.230 2.270 5,198,000 11,622,595 2.2360 1.474 1.461 1.474 1.461 1.488 7,932,054 1.4653 0.90%
2006-10-25 0 2.230 2.230 2.260 2.220 2.290 6,335,000 14,174,950 2.2376 1.461 1.461 1.481 1.455 1.501 9,667,095 1.4663 0.45%
2006-10-24 0 2.220 2.220 2.230 2.220 2.260 4,171,500 9,323,325 2.2350 1.455 1.455 1.461 1.455 1.481 6,365,633 1.4646 0.00%
2006-10-23 0 2.220 2.220 2.240 2.220 2.250 5,235,000 11,687,050 2.2325 1.455 1.455 1.468 1.455 1.474 7,988,515 1.4630 0.00%
2006-10-20 0 2.220 2.220 2.240 2.220 2.240 4,585,000 10,216,350 2.2282 1.455 1.455 1.468 1.455 1.468 6,996,627 1.4602 -0.45%
2006-10-19 0 2.230 2.210 2.240 2.200 2.240 5,647,500 12,572,675 2.2262 1.461 1.448 1.468 1.442 1.468 8,617,982 1.4589 0.00%
2006-10-18 0 2.230 2.220 2.240 2.220 2.240 5,760,000 12,838,750 2.2289 1.461 1.455 1.468 1.455 1.468 8,789,655 1.4607 -0.89%
2006-10-17 0 2.250 2.210 2.250 2.210 2.250 5,880,000 13,098,150 2.2276 1.474 1.448 1.474 1.448 1.474 8,972,773 1.4598 0.90%
2006-10-16 0 2.230 2.220 2.250 2.200 2.270 5,786,450 12,901,277 2.2296 1.461 1.455 1.474 1.442 1.488 8,830,018 1.4611 0.00%
2006-10-13 0 2.230 2.200 2.230 2.230 2.240 5,987,000 13,351,550 2.2301 1.461 1.442 1.461 1.461 1.468 9,136,053 1.4614 0.00%
2006-10-12 0 2.230 2.220 2.230 2.050 2.250 5,457,000 12,168,450 2.2299 1.461 1.455 1.461 1.343 1.474 8,327,283 1.4613 0.00%
2006-10-11 0 2.230 2.230 2.250 2.220 2.250 4,200,000 9,387,400 2.2351 1.461 1.461 1.474 1.455 1.474 6,409,124 1.4647 -0.89%
2006-10-10 0 2.250 2.220 2.250 2.230 2.250 4,940,000 11,048,350 2.2365 1.474 1.455 1.474 1.461 1.474 7,538,350 1.4656 0.90%
2006-10-09 0 2.230 2.220 2.260 2.230 2.250 5,675,500 12,725,400 2.2422 1.461 1.455 1.481 1.461 1.474 8,660,710 1.4693 -0.89%
2006-10-06 0 2.250 2.220 2.250 2.220 2.280 3,975,000 8,903,000 2.2397 1.474 1.455 1.474 1.455 1.494 6,065,778 1.4677 1.35%
2006-10-05 0 2.220 2.220 2.250 2.220 2.260 5,716,000 12,795,550 2.2385 1.455 1.455 1.474 1.455 1.481 8,722,512 1.4670 0.91%
2006-10-04 0 2.200 2.200 2.240 2.200 2.240 4,200,000 9,384,750 2.2345 1.442 1.442 1.468 1.442 1.468 6,409,124 1.4643 -1.79%
2006-10-03 0 2.240 2.220 2.250 2.230 2.280 4,761,000 10,700,170 2.2475 1.468 1.455 1.474 1.461 1.494 7,265,200 1.4728 0.00%
2006-09-29 0 2.240 2.240 2.320 2.230 2.350 7,056,000 15,928,300 2.2574 1.468 1.468 1.520 1.461 1.540 10,767,328 1.4793 -1.32%
2006-09-28 0 2.270 2.220 2.310 2.250 2.300 5,410,000 12,274,850 2.2689 1.488 1.455 1.514 1.474 1.507 8,255,562 1.4869 -1.30%
2006-09-27 0 2.300 2.300 2.320 2.200 2.320 7,595,000 16,949,900 2.2317 1.507 1.507 1.520 1.442 1.520 11,589,832 1.4625 2.68%
2006-09-26 0 2.240 2.240 2.260 2.160 2.260 12,213,000 26,919,650 2.2042 1.468 1.468 1.481 1.415 1.481 18,636,816 1.4444 3.70%
2006-09-25 0 2.160 2.160 2.180 2.140 2.200 5,395,500 11,716,480 2.1715 1.415 1.415 1.429 1.402 1.442 8,233,435 1.4230 -2.70%
2006-09-22 0 2.220 2.200 2.220 2.200 2.290 5,842,500 12,987,200 2.2229 1.455 1.442 1.455 1.442 1.501 8,915,549 1.4567 -1.77%
2006-09-21 0 2.260 2.240 2.260 2.170 2.290 7,960,000 17,940,050 2.2538 1.481 1.468 1.481 1.422 1.501 12,146,815 1.4769 -0.66%
2006-09-20 0 2.280 2.290 2.320 2.280 2.320 8,655,000 19,775,100 2.2848 1.491 1.497 1.517 1.491 1.517 13,236,400 1.4940 -0.44%
2006-09-19 0 2.290 2.280 2.300 2.280 2.320 11,339,000 26,035,200 2.2961 1.497 1.491 1.504 1.491 1.517 17,341,137 1.5014 -2.55%
2006-09-18 0 2.350 2.320 2.350 2.290 2.400 13,135,000 30,608,550 2.3303 1.537 1.517 1.537 1.497 1.569 20,087,824 1.5237 -0.84%
2006-09-15 0 2.370 2.350 2.380 2.330 2.380 12,445,000 29,257,500 2.3509 1.550 1.537 1.556 1.524 1.556 19,032,582 1.5372 0.42%
2006-09-14 0 2.360 2.360 2.370 2.330 2.400 10,045,000 23,594,400 2.3489 1.543 1.543 1.550 1.524 1.569 15,362,177 1.5359 -0.84%
2006-09-13 0 2.380 2.380 2.390 2.310 2.410 8,671,540 20,437,673 2.3569 1.556 1.556 1.563 1.510 1.576 13,261,695 1.5411 2.59%
2006-09-12 0 2.320 2.290 2.320 2.230 2.320 6,085,000 13,817,100 2.2707 1.517 1.497 1.517 1.458 1.517 9,306,007 1.4848 4.50%
2006-09-11 0 2.220 2.230 2.240 2.200 2.260 4,145,000 9,237,450 2.2286 1.452 1.458 1.465 1.439 1.478 6,339,096 1.4572 -0.89%
2006-09-08 0 2.240 2.220 2.240 2.180 2.270 6,215,000 13,796,950 2.2199 1.465 1.452 1.465 1.425 1.484 9,504,821 1.4516 3.23%
2006-09-07 0 2.170 2.180 2.190 2.150 2.180 4,080,000 8,817,800 2.1612 1.419 1.425 1.432 1.406 1.425 6,239,689 1.4132 0.93%
2006-09-06 0 2.150 2.150 2.160 2.050 2.270 6,680,500 14,468,825 2.1658 1.406 1.406 1.412 1.340 1.484 10,216,727 1.4162 -3.15%
2006-09-05 0 2.220 2.220 2.230 2.200 2.250 4,308,500 9,543,540 2.2150 1.452 1.452 1.458 1.439 1.471 6,589,143 1.4484 0.00%
2006-09-04 0 2.220 2.220 2.240 2.200 2.230 4,020,000 8,856,750 2.2032 1.452 1.452 1.465 1.439 1.458 6,147,929 1.4406 0.45%
2006-09-01 0 2.210 2.230 2.240 2.180 2.260 5,325,000 11,734,550 2.2037 1.445 1.458 1.465 1.425 1.478 8,143,712 1.4409 0.45%
2006-08-31 0 2.200 2.200 2.210 2.190 2.220 4,555,000 10,019,300 2.1996 1.439 1.439 1.445 1.432 1.452 6,966,124 1.4383 0.00%
2006-08-30 0 2.200 2.200 2.210 2.160 2.220 3,491,000 7,677,450 2.1992 1.439 1.439 1.445 1.412 1.452 5,338,911 1.4380 2.33%
2006-08-29 0 2.150 2.150 2.200 2.150 2.200 5,443,000 11,749,540 2.1587 1.406 1.406 1.439 1.406 1.439 8,324,174 1.4115 0.47%
2006-08-28 0 2.140 2.130 2.180 2.120 2.180 4,045,000 8,688,600 2.1480 1.399 1.393 1.425 1.386 1.425 6,186,163 1.4045 0.94%
2006-08-25 0 2.120 2.120 2.200 2.110 2.250 6,235,000 13,876,400 2.2256 1.386 1.386 1.439 1.380 1.471 9,535,408 1.4552 -4.50%
2006-08-24 0 2.220 2.220 2.240 2.220 2.260 5,120,500 11,479,770 2.2419 1.452 1.452 1.465 1.452 1.478 7,830,963 1.4659 -1.33%
2006-08-23 0 2.250 2.250 2.270 2.230 2.310 4,325,000 9,835,750 2.2742 1.471 1.471 1.484 1.458 1.510 6,614,377 1.4870 -1.75%
2006-08-22 0 2.290 2.290 2.300 2.260 2.310 4,150,000 9,475,750 2.2833 1.497 1.497 1.504 1.478 1.510 6,346,743 1.4930 1.33%
2006-08-21 0 2.260 2.250 2.280 2.180 2.400 5,145,000 11,717,150 2.2774 1.478 1.471 1.491 1.425 1.569 7,868,432 1.4891 -5.83%
2006-08-18 0 2.400 2.380 2.400 2.340 2.420 5,260,000 12,415,400 2.3603 1.569 1.556 1.569 1.530 1.582 8,044,305 1.5434 2.56%
2006-08-17 0 2.340 2.340 2.370 2.340 2.370 6,345,000 14,928,500 2.3528 1.530 1.530 1.550 1.530 1.550 9,703,635 1.5384 -0.43%
2006-08-16 0 2.350 2.350 2.360 2.350 2.410 6,605,000 15,710,550 2.3786 1.537 1.537 1.543 1.537 1.576 10,101,262 1.5553 -1.26%
2006-08-15 0 2.380 2.380 2.390 2.360 2.490 4,940,000 11,927,800 2.4145 1.556 1.556 1.563 1.543 1.628 7,554,918 1.5788 -0.83%
2006-08-14 0 2.400 2.400 2.410 2.120 2.420 12,580,000 28,932,450 2.2999 1.569 1.569 1.576 1.386 1.582 19,239,042 1.5038 14.83%
2006-08-11 0 2.090 2.090 2.100 2.010 2.110 6,930,000 14,019,800 2.0231 1.367 1.367 1.373 1.314 1.380 10,598,296 1.3228 3.98%
2006-08-10 0 2.010 2.020 2.030 2.010 2.020 3,895,500 7,836,185 2.0116 1.314 1.321 1.327 1.314 1.321 5,957,527 1.3153 0.00%
2006-08-09 0 2.010 2.000 2.020 2.000 2.040 5,105,500 10,246,675 2.0070 1.314 1.308 1.321 1.308 1.334 7,808,023 1.3123 0.00%
2006-08-08 0 2.010 2.000 2.020 2.000 2.020 5,309,500 10,720,475 2.0191 1.314 1.308 1.321 1.308 1.321 8,120,008 1.3203 -0.50%
2006-08-07 0 2.020 2.010 2.020 2.010 2.060 4,965,000 10,127,550 2.0398 1.321 1.314 1.321 1.314 1.347 7,593,151 1.3338 -1.46%
2006-08-04 0 2.050 2.050 2.060 2.030 2.070 5,000,000 10,262,300 2.0525 1.340 1.340 1.347 1.327 1.354 7,646,678 1.3421 -1.91%
2006-08-03 0 2.090 2.070 2.110 1.990 2.100 6,080,000 12,219,900 2.0099 1.367 1.354 1.380 1.301 1.373 9,298,361 1.3142 5.03%
2006-08-02 0 1.990 1.970 1.990 1.970 2.000 5,880,000 11,652,450 1.9817 1.301 1.288 1.301 1.288 1.308 8,992,494 1.2958 0.51%
2006-08-01 0 1.980 1.980 1.990 1.980 2.020 6,540,000 13,140,700 2.0093 1.295 1.295 1.301 1.295 1.321 10,001,855 1.3138 -1.98%
2006-07-31 0 2.020 2.020 2.040 1.990 2.040 10,203,500 20,518,450 2.0109 1.321 1.321 1.334 1.301 1.334 15,604,576 1.3149 1.00%
2006-07-28 0 2.000 1.990 2.000 1.960 2.010 5,270,000 10,524,900 1.9971 1.308 1.301 1.308 1.282 1.314 8,059,599 1.3059 -0.99%
2006-07-27 0 2.020 1.990 2.020 1.970 2.020 6,035,000 11,969,500 1.9833 1.321 1.301 1.321 1.288 1.321 9,229,541 1.2969 2.54%
2006-07-26 0 1.970 1.970 1.990 1.970 1.990 4,445,000 8,757,200 1.9701 1.288 1.288 1.301 1.288 1.301 6,797,897 1.2882 0.00%
2006-07-25 0 1.970 1.960 1.980 1.960 1.980 5,196,500 10,245,880 1.9717 1.288 1.282 1.295 1.282 1.295 7,947,193 1.2892 0.00%
2006-07-24 0 1.970 1.960 1.970 1.950 1.980 5,490,000 10,832,750 1.9732 1.288 1.282 1.288 1.275 1.295 8,396,053 1.2902 -0.51%
2006-07-21 0 1.980 1.970 1.990 1.960 1.990 5,400,000 10,699,850 1.9815 1.295 1.288 1.301 1.282 1.301 8,258,412 1.2956 -1.00%
2006-07-20 0 2.000 1.980 2.000 1.970 2.000 4,405,000 8,742,900 1.9848 1.308 1.295 1.308 1.288 1.308 6,736,724 1.2978 2.04%
2006-07-19 0 1.960 1.960 1.980 1.960 2.000 6,795,000 13,493,900 1.9859 1.282 1.282 1.295 1.282 1.308 10,391,836 1.2985 -1.01%
2006-07-18 0 1.980 1.980 1.990 1.960 1.990 5,230,000 10,345,000 1.9780 1.295 1.295 1.301 1.282 1.301 7,998,425 1.2934 0.51%
2006-07-17 0 1.970 1.970 2.000 1.970 2.000 5,185,000 10,228,600 1.9727 1.288 1.288 1.308 1.288 1.308 7,929,605 1.2899 -0.51%
2006-07-14 0 1.980 1.970 1.990 1.950 1.990 5,345,000 10,561,900 1.9760 1.295 1.288 1.301 1.275 1.301 8,174,299 1.2921 -1.00%
2006-07-13 0 2.000 1.990 2.000 1.990 2.025 4,445,500 8,899,325 2.0019 1.308 1.301 1.308 1.301 1.324 6,798,662 1.3090 0.00%
2006-07-12 0 2.000 1.990 2.025 1.980 2.025 3,875,000 7,757,075 2.0018 1.308 1.301 1.324 1.295 1.324 5,926,176 1.3090 0.50%
2006-07-11 0 1.990 1.980 2.025 1.980 2.000 2,728,129 5,436,489 1.9928 1.301 1.295 1.324 1.295 1.308 4,172,225 1.3030 0.00%
2006-07-10 0 1.990 1.980 2.000 1.950 1.990 1,435,000 2,842,600 1.9809 1.301 1.295 1.308 1.275 1.301 2,194,597 1.2953 0.00%
2006-07-07 0 1.990 1.980 2.000 1.980 2.025 2,047,500 4,092,600 1.9988 1.301 1.295 1.308 1.295 1.324 3,131,315 1.3070 -1.73%
2006-07-06 0 2.025 2.000 2.025 2.000 2.050 1,095,000 2,221,250 2.0285 1.324 1.308 1.324 1.308 1.340 1,674,623 1.3264 -1.22%
2006-07-05 0 2.050 2.050 2.075 2.000 2.125 3,010,000 6,239,250 2.0728 1.340 1.340 1.357 1.308 1.389 4,603,300 1.3554 2.50%
2006-07-04 0 2.000 1.990 2.025 1.900 2.025 2,156,871 4,301,123 1.9941 1.308 1.301 1.324 1.242 1.324 3,298,580 1.3039 1.52%
2006-07-03 0 1.970 1.950 1.970 1.970 1.990 1,500,000 2,964,400 1.9763 1.288 1.275 1.288 1.288 1.301 2,294,003 1.2922 -1.01%
2006-06-30 0 1.990 1.980 1.990 1.980 2.100 2,395,000 4,840,225 2.0210 1.301 1.295 1.301 1.295 1.373 3,662,759 1.3215 -0.50%
2006-06-29 0 2.000 1.990 2.000 1.990 2.050 1,755,000 3,524,675 2.0084 1.308 1.301 1.308 1.301 1.340 2,683,984 1.3132 -1.23%
2006-06-28 0 2.025 2.000 2.025 2.025 2.050 1,635,000 3,319,875 2.0305 1.324 1.308 1.324 1.324 1.340 2,500,464 1.3277 -1.22%
2006-06-27 0 2.050 2.000 2.050 2.025 2.050 1,850,000 3,767,125 2.0363 1.340 1.308 1.340 1.324 1.340 2,829,271 1.3315 1.23%
2006-06-26 0 2.025 2.000 2.025 2.000 2.050 1,095,000 2,233,750 2.0400 1.324 1.308 1.324 1.308 1.340 1,674,623 1.3339 1.25%
2006-06-23 0 2.000 1.980 2.025 1.920 2.000 1,915,100 3,741,189 1.9535 1.308 1.295 1.324 1.255 1.308 2,928,831 1.2774 4.17%
2006-06-22 0 1.920 1.920 1.950 1.850 1.950 1,916,000 3,668,890 1.9149 1.255 1.255 1.275 1.210 1.275 2,930,207 1.2521 1.05%
2006-06-21 0 1.900 1.880 1.900 1.800 2.025 3,185,000 6,074,325 1.9072 1.242 1.229 1.242 1.177 1.324 4,870,934 1.2471 -7.32%
2006-06-20 0 2.050 1.980 2.050 1.980 2.100 2,845,000 5,822,700 2.0466 1.340 1.295 1.340 1.295 1.373 4,350,960 1.3383 -3.53%
2006-06-19 0 2.125 2.100 2.125 2.075 2.125 1,210,000 2,543,250 2.1019 1.389 1.373 1.389 1.357 1.389 1,850,496 1.3744 0.00%
2006-06-16 0 2.125 2.125 2.150 2.075 2.175 3,440,000 7,231,875 2.1023 1.389 1.389 1.406 1.357 1.422 5,260,915 1.3746 4.94%
2006-06-15 0 2.025 2.025 2.075 2.025 2.150 6,135,000 12,608,125 2.0551 1.324 1.324 1.357 1.324 1.406 9,382,474 1.3438 0.00%
2006-06-14 0 2.025 2.000 2.025 1.990 2.050 2,070,000 4,182,975 2.0208 1.324 1.308 1.324 1.301 1.340 3,165,725 1.3213 0.00%
2006-06-13 0 2.025 2.000 2.050 2.025 2.050 1,030,000 2,108,250 2.0468 1.324 1.308 1.340 1.324 1.340 1,575,216 1.3384 -2.41%
2006-06-12 0 2.075 2.025 2.075 2.050 2.075 1,545,000 3,192,250 2.0662 1.357 1.324 1.357 1.340 1.357 2,362,824 1.3510 0.00%
2006-06-09 0 2.075 2.050 2.075 2.050 2.125 2,896,000 6,025,375 2.0806 1.357 1.340 1.357 1.340 1.389 4,428,956 1.3605 0.00%
2006-06-08 0 2.075 2.025 2.075 2.050 2.150 1,715,000 3,564,750 2.0786 1.357 1.324 1.357 1.340 1.406 2,622,811 1.3591 -4.60%
2006-06-07 0 2.175 2.150 2.200 2.125 2.175 1,470,000 3,171,875 2.1577 1.422 1.406 1.439 1.389 1.422 2,248,123 1.4109 0.00%
2006-06-06 0 2.175 2.150 2.175 2.100 2.175 1,207,500 2,566,875 2.1258 1.422 1.406 1.422 1.373 1.422 1,846,673 1.3900 1.40%
2006-06-05 0 2.175 2.150 2.175 2.175 2.225 1,715,000 3,767,875 2.1970 1.403 1.386 1.403 1.403 1.435 2,659,493 1.4168 0.00%
2006-06-02 0 2.175 2.150 2.175 2.175 2.225 1,375,000 3,002,500 2.1836 1.403 1.386 1.403 1.403 1.435 2,132,247 1.4081 0.00%
2006-06-01 0 2.175 2.150 2.175 2.150 2.250 1,040,000 2,275,875 2.1883 1.403 1.386 1.403 1.386 1.451 1,612,754 1.4112 -2.25%
2006-05-30 0 2.225 2.225 2.250 2.075 2.250 1,900,000 4,101,125 2.1585 1.435 1.435 1.451 1.338 1.451 2,946,377 1.3919 5.95%
2006-05-29 0 2.100 2.075 2.125 2.100 2.150 1,055,000 2,247,250 2.1301 1.354 1.338 1.370 1.354 1.386 1,636,015 1.3736 1.20%
2006-05-26 0 2.075 2.050 2.075 2.025 2.100 1,310,000 2,715,625 2.0730 1.338 1.322 1.338 1.306 1.354 2,031,450 1.3368 2.47%
2006-05-25 0 2.025 2.025 2.050 2.025 2.100 1,210,000 2,500,000 2.0661 1.306 1.306 1.322 1.306 1.354 1,876,377 1.3324 -3.57%
2006-05-24 0 2.100 2.075 2.100 2.050 2.100 1,395,000 2,896,625 2.0764 1.354 1.338 1.354 1.322 1.354 2,163,261 1.3390 2.44%
2006-05-23 0 2.050 2.050 2.075 2.025 2.100 2,125,000 4,384,125 2.0631 1.322 1.322 1.338 1.306 1.354 3,295,291 1.3304 -4.65%
2006-05-22 0 2.150 2.100 2.150 2.100 2.300 1,915,000 4,227,625 2.2076 1.386 1.354 1.386 1.354 1.483 2,969,638 1.4236 -6.52%
2006-05-19 0 2.300 2.275 2.300 2.275 2.325 1,110,000 2,553,875 2.3008 1.483 1.467 1.483 1.467 1.499 1,721,305 1.4837 1.10%
2006-05-18 0 2.275 2.275 2.300 2.250 2.325 3,312,500 7,611,500 2.2978 1.467 1.467 1.483 1.451 1.499 5,136,776 1.4818 -5.21%
2006-05-17 0 2.400 2.350 2.400 2.375 2.450 1,970,000 4,726,250 2.3991 1.548 1.515 1.548 1.532 1.580 3,054,928 1.5471 0.00%
2006-05-16 0 2.400 2.350 2.400 2.300 2.425 3,380,000 8,052,000 2.3822 1.548 1.515 1.548 1.483 1.564 5,241,450 1.5362 1.05%
2006-05-15 0 2.375 2.325 2.375 2.325 2.425 3,260,000 7,696,625 2.3609 1.532 1.499 1.532 1.499 1.564 5,055,363 1.5225 -2.06%
2006-05-12 0 2.425 2.400 2.425 2.400 2.425 5,149,600 12,468,018 2.4212 1.564 1.548 1.564 1.548 1.564 7,985,613 1.5613 -2.02%
2006-05-11 0 2.475 2.450 2.500 2.300 2.500 5,154,100 12,578,613 2.4405 1.596 1.580 1.612 1.483 1.612 7,992,591 1.5738 7.61%
2006-05-10 0 2.300 2.250 2.300 2.225 2.325 3,766,500 8,544,588 2.2686 1.483 1.451 1.483 1.435 1.499 5,840,806 1.4629 -1.08%
2006-05-09 0 2.325 2.325 2.350 2.250 2.525 3,970,000 9,499,625 2.3929 1.499 1.499 1.515 1.451 1.628 6,156,378 1.5431 4.49%
2006-05-08 1 - - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2006-04-27 0 2.225 2.225 2.275 2.225 2.275 2,443,500 5,495,100 2.2489 1.435 1.435 1.467 1.435 1.467 3,789,196 1.4502 0.91%
2006-04-26 0 2.225 2.200 2.250 2.200 2.250 1,861,500 4,125,213 2.2161 1.422 1.406 1.438 1.406 1.438 2,912,857 1.4162 0.00%
2006-04-25 0 2.225 2.225 2.250 2.175 2.325 2,582,500 5,754,375 2.2282 1.422 1.422 1.438 1.390 1.486 4,041,071 1.4240 -3.26%
2006-04-24 0 2.300 2.300 2.325 2.300 2.350 2,376,300 5,570,988 2.3444 1.470 1.470 1.486 1.470 1.502 3,718,412 1.4982 -3.16%
2006-04-21 0 2.375 2.350 2.375 2.325 2.375 5,050,000 11,855,375 2.3476 1.518 1.502 1.518 1.486 1.518 7,902,192 1.5003 1.06%
2006-04-20 0 2.350 2.325 2.350 2.325 2.375 2,770,000 6,506,500 2.3489 1.502 1.486 1.502 1.486 1.518 4,334,470 1.5011 0.00%
2006-04-19 0 2.350 2.325 2.350 2.325 2.350 3,230,000 7,584,625 2.3482 1.502 1.486 1.502 1.486 1.502 5,054,273 1.5006 0.00%
2006-04-18 0 2.350 2.325 2.375 2.325 2.400 2,740,000 6,438,625 2.3499 1.502 1.486 1.518 1.486 1.534 4,287,526 1.5017 -1.05%
2006-04-13 0 2.375 2.350 2.375 2.325 2.400 1,260,000 2,972,750 2.3593 1.518 1.502 1.518 1.486 1.534 1,971,636 1.5078 0.00%
2006-04-12 0 2.375 2.375 2.425 2.350 2.475 5,877,000 14,159,400 2.4093 1.518 1.518 1.550 1.502 1.582 9,196,274 1.5397 -1.04%
2006-04-11 0 2.400 2.400 2.450 2.400 2.700 19,165,599 48,204,468 2.5152 1.534 1.534 1.566 1.534 1.725 29,990,147 1.6073 5.49%
2006-04-10 1 - - - - - 0 0 - 1.454 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 1.454 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 1.454 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 1.454 - - - - 0 - 0.00%
2006-04-03 0 2.275 2.225 2.275 2.200 2.275 3,316,699 7,410,453 2.2343 1.454 1.422 1.454 1.406 1.454 5,189,939 1.4278 1.11%
2006-03-31 0 2.250 2.225 2.250 2.225 2.325 2,225,000 5,036,000 2.2634 1.438 1.422 1.438 1.422 1.486 3,481,659 1.4464 -1.10%
2006-03-30 0 2.275 2.275 2.325 2.225 2.375 4,386,500 10,066,425 2.2949 1.454 1.454 1.486 1.422 1.518 6,863,953 1.4666 -3.19%
2006-03-29 0 2.350 2.350 2.375 2.350 2.400 3,287,500 7,796,813 2.3717 1.502 1.502 1.518 1.502 1.534 5,144,249 1.5156 0.00%
2006-03-28 0 2.350 2.350 2.425 2.350 2.450 4,397,500 10,538,563 2.3965 1.502 1.502 1.550 1.502 1.566 6,881,166 1.5315 1.08%
2006-03-27 0 2.325 2.325 2.350 2.275 2.375 2,831,000 6,603,250 2.3325 1.486 1.486 1.502 1.454 1.518 4,429,922 1.4906 2.20%
2006-03-24 0 2.275 2.275 2.300 2.250 2.325 1,630,000 3,738,000 2.2933 1.454 1.454 1.470 1.438 1.486 2,550,608 1.4655 0.00%
2006-03-23 0 2.275 2.275 2.300 2.275 2.350 1,577,600 3,637,595 2.3058 1.454 1.454 1.470 1.454 1.502 2,468,613 1.4735 2.25%
2006-03-22 0 2.225 2.225 2.300 2.225 2.375 1,863,000 4,269,225 2.2916 1.422 1.422 1.470 1.422 1.518 2,915,205 1.4645 -6.32%
2006-03-21 0 2.375 2.350 2.400 2.050 2.425 4,981,000 11,224,175 2.2534 1.518 1.502 1.534 1.310 1.550 7,794,221 1.4401 15.85%
2006-03-20 0 2.050 2.050 2.075 2.025 2.125 7,623,500 15,823,088 2.0756 1.310 1.310 1.326 1.294 1.358 11,929,180 1.3264 1.23%
2006-03-17 0 2.025 1.990 2.025 1.980 2.025 3,376,000 6,753,700 2.0005 1.294 1.272 1.294 1.265 1.294 5,282,733 1.2784 2.27%
2006-03-16 0 1.980 1.960 1.990 1.920 2.025 2,981,400 5,884,849 1.9739 1.265 1.253 1.272 1.227 1.294 4,665,266 1.2614 0.51%
2006-03-15 0 1.970 1.970 1.990 1.940 2.000 1,370,000 2,719,000 1.9847 1.259 1.259 1.272 1.240 1.278 2,143,763 1.2683 -1.01%
2006-03-14 0 1.990 1.980 2.000 1.980 2.025 1,985,000 3,966,350 1.9982 1.272 1.265 1.278 1.265 1.294 3,106,109 1.2770 -1.73%
2006-03-13 0 2.025 2.025 2.050 1.980 2.050 5,218,000 10,543,460 2.0206 1.294 1.294 1.310 1.265 1.310 8,165,077 1.2913 1.76%
2006-03-10 0 1.990 1.990 2.025 1.930 2.025 2,685,000 5,317,750 1.9805 1.272 1.272 1.294 1.233 1.294 4,201,462 1.2657 2.05%
2006-03-09 0 1.950 1.940 1.970 1.870 1.960 2,995,000 5,751,450 1.9204 1.246 1.240 1.259 1.195 1.253 4,686,547 1.2272 2.09%
2006-03-08 0 1.910 1.910 1.930 1.900 1.940 3,140,000 6,044,450 1.9250 1.221 1.221 1.233 1.214 1.240 4,913,442 1.2302 -1.55%
2006-03-07 0 1.940 1.920 1.940 1.930 1.950 1,650,000 3,209,550 1.9452 1.240 1.227 1.240 1.233 1.246 2,581,904 1.2431 0.00%
2006-03-06 0 1.940 1.930 1.950 1.930 1.990 1,281,000 2,506,870 1.9570 1.240 1.233 1.246 1.233 1.272 2,004,497 1.2506 -0.51%
2006-03-03 0 1.950 1.950 1.970 1.910 1.990 1,615,000 3,174,800 1.9658 1.246 1.246 1.259 1.221 1.272 2,527,137 1.2563 0.00%
2006-03-02 0 1.950 1.950 1.990 1.920 2.100 7,604,100 15,057,556 1.9802 1.246 1.246 1.272 1.227 1.342 11,898,823 1.2655 -7.14%
2006-03-01 0 2.100 2.075 2.100 2.000 2.200 4,607,300 9,575,942 2.0784 1.342 1.326 1.342 1.278 1.406 7,209,459 1.3282 -4.55%
2006-02-28 0 2.200 2.050 2.200 1.860 2.200 4,854,900 9,750,465 2.0084 1.406 1.310 1.406 1.189 1.406 7,596,901 1.2835 12.82%
2006-02-27 0 1.950 1.920 1.950 1.880 2.050 2,564,000 5,085,990 1.9836 1.246 1.227 1.246 1.201 1.310 4,012,123 1.2677 3.72%
2006-02-24 0 1.880 1.860 1.880 1.680 1.890 2,227,500 4,037,230 1.8124 1.201 1.189 1.201 1.074 1.208 3,485,571 1.1583 12.57%
2006-02-23 0 1.670 1.670 1.690 1.570 1.710 2,797,044 4,623,580 1.6530 1.067 1.067 1.080 1.003 1.093 4,376,788 1.0564 5.70%
2006-02-22 0 1.580 1.570 1.580 1.560 1.640 2,548,000 4,053,250 1.5908 1.010 1.003 1.010 0.997 1.048 3,987,086 1.0166 -4.82%
2006-02-21 0 1.660 1.650 1.670 1.640 1.680 1,937,500 3,215,170 1.6594 1.061 1.054 1.067 1.048 1.074 3,031,782 1.0605 -0.60%
2006-02-20 0 1.670 1.670 1.680 1.590 1.700 2,362,500 3,905,050 1.6529 1.067 1.067 1.074 1.016 1.086 3,696,818 1.0563 7.05%
2006-02-17 0 1.560 1.540 1.560 1.450 1.600 2,830,000 4,377,300 1.5467 0.997 0.984 0.997 0.927 1.023 4,428,357 0.9885 6.85%
2006-02-16 0 1.460 1.430 1.460 1.440 1.500 2,570,000 3,772,200 1.4678 0.933 0.914 0.933 0.920 0.959 4,021,512 0.9380 4.29%
2006-02-15 0 1.400 1.400 1.440 1.320 1.440 1,804,349 2,461,685 1.3643 0.895 0.895 0.920 0.844 0.920 2,823,428 0.8719 7.69%
2006-02-14 0 1.300 1.260 1.310 1.230 1.300 767,500 971,300 1.2655 0.831 0.805 0.837 0.786 0.831 1,200,977 0.8088 4.84%
2006-02-13 0 1.240 1.230 1.260 1.210 1.260 612,500 760,525 1.2417 0.792 0.786 0.805 0.773 0.805 958,434 0.7935 1.64%
2006-02-10 0 1.220 1.220 1.270 1.220 1.270 1,280,000 1,602,650 1.2521 0.780 0.780 0.812 0.780 0.812 2,002,932 0.8002 -2.40%
2006-02-09 0 1.250 1.230 1.260 1.200 1.250 1,091,000 1,332,510 1.2214 0.799 0.786 0.805 0.767 0.799 1,707,186 0.7805 3.31%
2006-02-08 0 1.210 1.180 1.210 1.180 1.230 1,268,500 1,524,910 1.2021 0.773 0.754 0.773 0.754 0.786 1,984,937 0.7682 -1.63%
2006-02-07 0 1.230 1.210 1.230 1.210 1.250 730,000 899,800 1.2326 0.786 0.773 0.786 0.773 0.799 1,142,297 0.7877 -0.81%
2006-02-06 0 1.240 1.240 1.260 1.220 1.290 546,000 683,910 1.2526 0.792 0.792 0.805 0.780 0.824 854,376 0.8005 -3.12%
2006-02-03 0 1.280 1.260 1.280 1.170 1.280 2,681,299 3,327,839 1.2411 0.818 0.805 0.818 0.748 0.818 4,195,671 0.7932 9.40%
2006-02-02 0 1.170 1.160 1.190 1.140 1.180 1,385,000 1,613,950 1.1653 0.748 0.741 0.760 0.729 0.754 2,167,235 0.7447 1.74%
2006-02-01 0 1.150 1.120 1.150 1.110 1.150 1,602,500 1,796,750 1.1212 0.735 0.716 0.735 0.709 0.735 2,507,577 0.7165 3.60%
2006-01-27 0 1.110 1.110 1.120 1.080 1.110 866,000 950,360 1.0974 0.709 0.709 0.716 0.690 0.709 1,355,109 0.7013 2.78%
2006-01-26 0 1.080 1.080 1.090 1.080 1.080 435,000 469,800 1.0800 0.690 0.690 0.697 0.690 0.690 680,684 0.6902 0.00%
2006-01-25 0 1.080 1.080 1.090 1.060 1.090 192,000 206,740 1.0768 0.690 0.690 0.697 0.677 0.697 300,440 0.6881 0.00%
2006-01-24 0 1.080 1.080 1.090 1.060 1.080 665,000 713,700 1.0732 0.690 0.690 0.697 0.677 0.690 1,040,586 0.6859 0.00%
2006-01-23 0 1.080 1.080 1.090 1.080 1.080 740,000 799,200 1.0800 0.690 0.690 0.697 0.690 0.690 1,157,945 0.6902 0.00%
2006-01-20 0 1.080 1.070 1.100 1.080 1.100 720,000 782,300 1.0865 0.690 0.684 0.703 0.690 0.703 1,126,649 0.6944 0.00%
2006-01-19 0 1.080 1.080 1.100 1.080 1.100 675,000 735,950 1.0903 0.690 0.690 0.703 0.690 0.703 1,056,234 0.6968 0.00%
2006-01-18 0 1.080 1.070 1.080 1.070 1.090 300,000 323,000 1.0767 0.690 0.684 0.690 0.684 0.697 469,437 0.6881 0.93%
2006-01-17 0 1.070 1.060 1.090 1.070 1.090 455,000 493,000 1.0835 0.684 0.677 0.697 0.684 0.697 711,980 0.6924 -0.93%
2006-01-16 0 1.080 1.070 1.080 1.070 1.100 630,000 686,150 1.0891 0.690 0.684 0.690 0.684 0.703 985,818 0.6960 0.00%
2006-01-13 0 1.080 1.080 1.090 1.070 1.090 1,053,500 1,139,135 1.0813 0.690 0.690 0.697 0.684 0.697 1,648,507 0.6910 0.00%
2006-01-12 0 1.080 1.040 1.080 1.050 1.080 903,500 969,435 1.0730 0.690 0.665 0.690 0.671 0.690 1,413,788 0.6857 0.93%
2006-01-11 0 1.070 1.060 1.070 1.060 1.070 939,500 1,004,775 1.0695 0.684 0.677 0.684 0.677 0.684 1,470,121 0.6835 0.00%
2006-01-10 0 1.070 1.060 1.080 1.070 1.090 1,000,000 1,075,000 1.0750 0.684 0.677 0.690 0.684 0.697 1,564,790 0.6870 -1.83%
2006-01-09 0 1.090 1.050 1.090 1.080 1.090 650,000 703,650 1.0825 0.697 0.671 0.697 0.690 0.697 1,017,114 0.6918 0.93%
2006-01-06 0 1.080 1.060 1.090 1.080 1.090 840,000 907,500 1.0804 0.690 0.677 0.697 0.690 0.697 1,314,424 0.6904 -0.92%
2006-01-05 0 1.090 1.060 1.090 1.060 1.090 837,500 897,525 1.0717 0.697 0.677 0.697 0.677 0.697 1,310,512 0.6849 0.00%
2006-01-04 0 1.090 1.060 1.090 1.060 1.090 1,000,000 1,073,100 1.0731 0.697 0.677 0.697 0.677 0.697 1,564,790 0.6858 2.83%
2006-01-03 0 1.060 1.060 1.070 1.060 1.060 130,000 137,800 1.0600 0.677 0.677 0.684 0.677 0.677 203,423 0.6774 0.00%
2005-12-30 0 1.060 1.060 1.080 1.020 1.090 3,821,823 4,078,509 1.0672 0.677 0.677 0.690 0.652 0.697 5,980,352 0.6820 0.95%
2005-12-29 0 1.050 1.050 1.070 1.050 1.070 960,000 1,017,550 1.0599 0.671 0.671 0.684 0.671 0.684 1,502,199 0.6774 0.00%
2005-12-28 0 1.050 1.030 1.060 1.050 1.060 75,000 79,250 1.0567 0.671 0.658 0.677 0.671 0.677 117,359 0.6753 0.96%
2005-12-23 0 1.040 1.040 1.060 1.040 1.050 444,800 465,800 1.0472 0.665 0.665 0.677 0.665 0.671 696,019 0.6692 -0.95%
2005-12-22 0 1.050 1.050 1.060 1.030 1.050 1,405,000 1,474,250 1.0493 0.671 0.671 0.677 0.658 0.671 2,198,531 0.6706 0.96%
2005-12-21 0 1.040 1.000 1.040 1.020 1.040 545,000 562,500 1.0321 0.665 0.639 0.665 0.652 0.665 852,811 0.6596 0.97%
2005-12-20 0 1.030 0.980 1.030 0.990 1.030 65,000 66,550 1.0238 0.658 0.626 0.658 0.633 0.658 101,711 0.6543 3.00%
2005-12-19 0 1.000 1.000 1.030 1.000 1.030 70,000 71,500 1.0214 0.639 0.639 0.658 0.639 0.658 109,535 0.6528 -2.91%
2005-12-16 0 1.030 1.000 1.030 1.030 1.030 50,000 51,500 1.0300 0.658 0.639 0.658 0.658 0.658 78,240 0.6582 0.98%
2005-12-15 0 1.020 1.000 1.030 1.020 1.020 50,000 51,000 1.0200 0.652 0.639 0.658 0.652 0.652 78,240 0.6518 -0.97%
2005-12-14 0 1.030 1.000 1.030 1.000 1.030 52,000 53,270 1.0244 0.658 0.639 0.658 0.639 0.658 81,369 0.6547 0.98%
2005-12-13 0 1.020 1.000 1.020 1.020 1.020 5,000 5,100 1.0200 0.652 0.639 0.652 0.652 0.652 7,824 0.6518 0.00%
2005-12-12 0 1.020 0.990 1.020 0.990 1.020 350,000 349,900 0.9997 0.652 0.633 0.652 0.633 0.652 547,677 0.6389 -1.92%
2005-12-09 0 1.040 1.000 1.040 1.000 1.040 70,000 70,350 1.0050 0.665 0.639 0.665 0.639 0.665 109,535 0.6423 0.97%
2005-12-08 0 1.030 1.000 1.040 1.020 1.030 130,000 132,900 1.0223 0.658 0.639 0.665 0.652 0.658 203,423 0.6533 0.00%
2005-12-07 0 1.030 1.000 1.040 1.030 1.030 30,000 30,900 1.0300 0.658 0.639 0.665 0.658 0.658 46,944 0.6582 0.00%
2005-12-06 0 1.030 1.020 1.040 1.020 1.030 243,500 250,195 1.0275 0.658 0.652 0.665 0.652 0.658 381,026 0.6566 0.98%
2005-12-05 0 1.020 1.000 1.030 1.020 1.020 200,000 204,000 1.0200 0.652 0.639 0.658 0.652 0.652 312,958 0.6518 2.00%
2005-12-02 0 1.000 1.000 1.030 1.000 1.020 302,500 305,775 1.0108 0.639 0.639 0.658 0.639 0.652 473,349 0.6460 -3.85%
2005-12-01 0 1.040 1.020 1.040 - - 0 0 - 0.665 0.652 0.665 - - 0 - -1.89%
2005-11-30 0 1.060 1.020 1.060 1.050 1.060 210,000 222,550 1.0598 0.677 0.652 0.677 0.671 0.677 328,606 0.6773 0.95%
2005-11-29 0 1.050 1.040 1.050 1.060 1.060 65,000 68,900 1.0600 0.671 0.665 0.671 0.677 0.677 101,711 0.6774 0.00%
2005-11-28 0 1.050 1.050 1.060 1.050 1.050 716,000 751,760 1.0499 0.671 0.671 0.677 0.671 0.671 1,120,390 0.6710 0.00%
2005-11-25 0 1.050 1.050 1.070 1.050 1.060 485,000 510,450 1.0525 0.671 0.671 0.684 0.671 0.677 758,923 0.6726 0.00%
2005-11-24 0 1.050 1.050 1.060 1.050 1.060 930,000 976,800 1.0503 0.671 0.671 0.677 0.671 0.677 1,455,255 0.6712 -0.94%
2005-11-23 0 1.060 1.050 1.060 1.040 1.060 860,000 901,900 1.0487 0.677 0.671 0.677 0.665 0.677 1,345,720 0.6702 1.92%
2005-11-22 0 1.040 1.030 1.040 1.030 1.040 653,750 678,163 1.0373 0.665 0.658 0.665 0.658 0.665 1,022,982 0.6629 0.00%
2005-11-21 0 1.040 1.030 1.040 1.020 1.040 519,000 534,850 1.0305 0.665 0.658 0.665 0.652 0.665 812,126 0.6586 0.97%
2005-11-18 0 1.030 1.020 1.030 1.020 1.030 600,000 617,300 1.0288 0.658 0.652 0.658 0.652 0.658 938,874 0.6575 0.00%
2005-11-17 0 1.030 1.030 1.040 1.030 1.040 585,000 603,800 1.0321 0.658 0.658 0.665 0.658 0.665 915,402 0.6596 -0.96%
2005-11-16 0 1.040 1.020 1.040 1.030 1.040 600,000 618,850 1.0314 0.665 0.652 0.665 0.658 0.665 938,874 0.6591 0.00%
2005-11-15 0 1.040 1.010 1.040 1.030 1.040 600,000 618,400 1.0307 0.665 0.645 0.665 0.658 0.665 938,874 0.6587 0.00%
2005-11-14 0 1.040 1.030 1.040 1.030 1.040 200,000 207,050 1.0353 0.665 0.658 0.665 0.658 0.665 312,958 0.6616 0.97%
2005-11-11 0 1.030 1.030 1.050 1.030 1.030 50,000 51,500 1.0300 0.658 0.658 0.671 0.658 0.658 78,240 0.6582 0.98%
2005-11-10 0 1.020 1.020 1.050 1.020 1.030 204,000 209,870 1.0288 0.652 0.652 0.671 0.652 0.658 319,217 0.6575 -0.97%
2005-11-09 0 1.030 1.020 1.050 1.030 1.030 270,000 278,100 1.0300 0.658 0.652 0.671 0.658 0.658 422,493 0.6582 -0.96%
2005-11-08 0 1.040 1.020 1.050 1.030 1.040 103,000 107,010 1.0389 0.665 0.652 0.671 0.658 0.665 161,173 0.6639 -0.95%
2005-11-07 0 1.050 1.010 1.050 1.020 1.050 452,500 465,250 1.0282 0.671 0.645 0.671 0.652 0.671 708,068 0.6571 0.00%
2005-11-04 0 1.050 1.030 1.050 1.050 1.050 100,000 105,000 1.0500 0.671 0.658 0.671 0.671 0.671 156,479 0.6710 0.00%
2005-11-03 0 1.050 1.020 1.050 1.030 1.050 410,000 428,600 1.0454 0.671 0.652 0.671 0.658 0.671 641,564 0.6681 1.94%
2005-11-02 0 1.030 1.030 1.050 1.030 1.060 205,000 213,800 1.0429 0.658 0.658 0.671 0.658 0.677 320,782 0.6665 0.00%
2005-11-01 0 1.030 1.030 1.040 1.030 1.050 345,000 356,350 1.0329 0.658 0.658 0.665 0.658 0.671 539,853 0.6601 -0.96%
2005-10-31 0 1.040 1.030 1.050 1.020 1.050 450,000 463,900 1.0309 0.665 0.658 0.671 0.652 0.671 704,156 0.6588 0.97%
2005-10-28 0 1.030 1.010 1.030 1.010 1.030 600,000 616,300 1.0272 0.658 0.645 0.658 0.645 0.658 938,874 0.6564 0.00%
2005-10-27 0 1.030 1.010 1.030 1.020 1.040 380,000 390,450 1.0275 0.658 0.645 0.658 0.652 0.665 594,620 0.6566 0.00%
2005-10-26 0 1.030 1.000 1.020 1.000 1.030 560,000 566,700 1.0120 0.658 0.639 0.652 0.639 0.658 876,283 0.6467 0.98%
2005-10-25 0 1.020 1.020 1.030 1.020 1.030 70,000 71,900 1.0271 0.652 0.652 0.658 0.652 0.658 109,535 0.6564 -0.97%
2005-10-24 0 1.030 1.030 1.040 1.030 1.030 150,000 154,500 1.0300 0.658 0.658 0.665 0.658 0.658 234,719 0.6582 0.00%
2005-10-21 0 1.030 1.030 1.040 1.030 1.030 80,000 82,400 1.0300 0.658 0.658 0.665 0.658 0.658 125,183 0.6582 -1.90%
2005-10-20 0 1.050 1.030 1.050 1.040 1.050 760,000 791,350 1.0413 0.671 0.658 0.671 0.665 0.671 1,189,241 0.6654 0.96%
2005-10-19 0 1.040 1.030 1.040 1.030 1.050 900,000 940,200 1.0447 0.665 0.658 0.665 0.658 0.671 1,408,311 0.6676 -0.95%
2005-10-18 0 1.050 1.030 1.060 1.030 1.050 720,000 751,900 1.0443 0.671 0.658 0.677 0.658 0.671 1,126,649 0.6674 2.94%
2005-10-17 0 1.020 1.020 1.050 1.020 1.070 537,400 564,250 1.0500 0.652 0.652 0.671 0.652 0.684 840,918 0.6710 -1.92%
2005-10-14 0 1.040 1.040 1.050 1.030 1.060 250,000 261,200 1.0448 0.665 0.665 0.671 0.658 0.677 391,198 0.6677 2.97%
2005-10-13 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2005-10-10 0 1.010 1.010 1.020 1.000 1.010 110,000 110,100 1.0009 0.645 0.645 0.652 0.639 0.645 172,127 0.6396 2.02%
2005-10-07 0 0.990 0.990 1.010 0.990 0.990 280,000 277,200 0.9900 0.633 0.633 0.645 0.633 0.633 438,141 0.6327 0.00%
2005-10-06 0 0.990 0.990 1.020 0.980 1.010 1,165,400 1,159,630 0.9950 0.633 0.633 0.652 0.626 0.645 1,823,607 0.6359 -1.00%
2005-10-05 0 1.000 1.000 1.010 0.990 1.020 350,000 349,500 0.9986 0.639 0.639 0.645 0.633 0.652 547,677 0.6382 -1.96%
2005-10-04 0 1.020 1.020 1.060 1.000 1.020 586,000 597,160 1.0190 0.652 0.652 0.677 0.639 0.652 916,967 0.6512 2.00%
2005-10-03 0 1.000 1.000 1.020 1.000 1.000 50,000 50,000 1.0000 0.639 0.639 0.652 0.639 0.639 78,240 0.6391 -0.99%
2005-09-30 0 1.010 0.990 1.010 1.000 1.010 100,000 100,450 1.0045 0.645 0.633 0.645 0.639 0.645 156,479 0.6419 1.00%
2005-09-29 0 1.000 0.990 1.000 0.990 1.020 360,000 360,700 1.0019 0.639 0.633 0.639 0.633 0.652 563,325 0.6403 -1.96%
2005-09-28 0 1.020 0.990 1.020 0.990 1.040 1,545,000 1,579,700 1.0225 0.652 0.633 0.652 0.633 0.665 2,417,601 0.6534 -0.97%
2005-09-27 0 1.030 1.030 1.050 1.020 1.050 885,000 922,600 1.0425 0.658 0.658 0.671 0.652 0.671 1,384,840 0.6662 -1.90%
2005-09-26 0 1.050 1.050 1.060 1.050 1.060 290,000 306,800 1.0579 0.671 0.671 0.677 0.671 0.677 453,789 0.6761 -0.94%
2005-09-23 0 1.060 1.060 1.070 1.050 1.070 3,095,000 3,276,400 1.0586 0.677 0.677 0.684 0.671 0.684 4,843,027 0.6765 0.00%
2005-09-22 0 1.060 1.060 1.070 1.050 1.070 1,930,000 2,049,400 1.0619 0.677 0.677 0.684 0.671 0.684 3,020,046 0.6786 0.00%
2005-09-21 0 1.060 1.060 1.070 1.050 1.070 1,420,000 1,509,800 1.0632 0.677 0.677 0.684 0.671 0.684 2,222,002 0.6795 0.00%
2005-09-20 0 1.060 1.060 1.080 1.050 1.070 705,000 751,500 1.0660 0.677 0.677 0.690 0.671 0.684 1,103,177 0.6812 0.00%
2005-09-16 0 1.060 1.060 1.070 1.050 1.070 930,000 987,700 1.0620 0.677 0.677 0.684 0.671 0.684 1,455,255 0.6787 0.95%
2005-09-15 0 1.050 1.040 1.070 1.040 1.060 1,005,000 1,055,000 1.0498 0.671 0.665 0.684 0.665 0.677 1,572,614 0.6709 0.00%
2005-09-14 0 1.050 1.050 1.070 1.040 1.070 1,080,000 1,137,300 1.0531 0.671 0.671 0.684 0.665 0.684 1,689,974 0.6730 -0.94%
2005-09-13 0 1.060 1.050 1.060 1.060 1.070 570,000 608,700 1.0679 0.677 0.671 0.677 0.677 0.684 891,931 0.6825 -2.75%
2005-09-12 0 1.090 1.060 1.090 1.060 1.090 630,000 674,100 1.0700 0.697 0.677 0.697 0.677 0.697 985,818 0.6838 2.83%
2005-09-09 0 1.060 1.060 1.080 1.040 1.070 1,370,000 1,439,350 1.0506 0.677 0.677 0.690 0.665 0.684 2,143,763 0.6714 -2.75%
2005-09-08 0 1.090 1.080 1.090 1.070 1.090 387,500 419,100 1.0815 0.697 0.690 0.697 0.684 0.697 606,356 0.6912 1.87%
2005-09-07 0 1.070 1.070 1.080 1.050 1.070 800,000 852,750 1.0659 0.684 0.684 0.690 0.671 0.684 1,251,832 0.6812 0.94%
2005-09-06 0 1.060 1.050 1.070 1.060 1.060 570,000 604,200 1.0600 0.677 0.671 0.684 0.677 0.677 891,931 0.6774 1.92%
2005-09-05 0 1.040 1.040 1.060 1.040 1.050 480,000 501,700 1.0452 0.665 0.665 0.677 0.665 0.671 751,099 0.6680 -1.89%
2005-09-02 0 1.060 1.040 1.070 1.050 1.060 320,000 337,600 1.0550 0.677 0.665 0.684 0.671 0.677 500,733 0.6742 0.95%
2005-09-01 0 1.050 1.040 1.060 1.050 1.060 130,000 136,800 1.0523 0.671 0.665 0.677 0.671 0.677 203,423 0.6725 0.00%
2005-08-31 0 1.050 1.040 1.050 1.050 1.060 670,000 704,500 1.0515 0.671 0.665 0.671 0.671 0.677 1,048,410 0.6720 0.00%
2005-08-30 0 1.050 1.050 1.060 1.050 1.060 350,000 367,900 1.0511 0.671 0.671 0.677 0.671 0.677 547,677 0.6717 0.00%
2005-08-29 0 1.050 1.050 1.060 1.050 1.060 694,700 734,247 1.0569 0.671 0.671 0.677 0.671 0.677 1,087,060 0.6754 -0.94%
2005-08-26 0 1.060 1.050 1.060 1.050 1.060 619,500 654,190 1.0560 0.677 0.671 0.677 0.671 0.677 969,388 0.6748 0.95%
2005-08-25 0 1.050 1.050 1.070 1.050 1.060 138,500 146,285 1.0562 0.671 0.671 0.684 0.671 0.677 216,723 0.6750 0.00%
2005-08-24 0 1.050 1.050 1.060 1.050 1.060 380,000 402,300 1.0587 0.671 0.671 0.677 0.671 0.677 594,620 0.6766 0.00%
2005-08-23 0 1.050 1.050 1.060 1.050 1.060 266,000 280,960 1.0562 0.671 0.671 0.677 0.671 0.677 416,234 0.6750 0.00%
2005-08-22 0 1.050 1.050 1.060 1.050 1.060 305,000 322,250 1.0566 0.671 0.671 0.677 0.671 0.677 477,261 0.6752 -0.94%
2005-08-19 0 1.060 1.050 1.060 1.050 1.060 855,000 904,250 1.0576 0.677 0.671 0.677 0.671 0.677 1,337,896 0.6759 1.92%
2005-08-18 0 1.040 1.040 1.050 1.040 1.070 940,000 990,700 1.0539 0.665 0.665 0.671 0.665 0.684 1,470,903 0.6735 -0.95%
2005-08-17 0 1.050 1.050 1.070 1.050 1.060 1,355,000 1,428,300 1.0541 0.671 0.671 0.684 0.671 0.677 2,120,291 0.6736 0.00%
2005-08-16 0 1.050 1.050 1.060 1.050 1.060 301,000 317,000 1.0532 0.671 0.671 0.677 0.671 0.677 471,002 0.6730 0.00%
2005-08-15 0 1.050 1.050 1.060 1.050 1.060 605,000 636,750 1.0525 0.671 0.671 0.677 0.671 0.677 946,698 0.6726 -0.94%
2005-08-12 0 1.060 1.050 1.060 1.050 1.060 826,000 869,970 1.0532 0.677 0.671 0.677 0.671 0.677 1,292,517 0.6731 0.95%
2005-08-11 0 1.050 1.040 1.060 1.050 1.060 1,479,015 1,553,805 1.0506 0.671 0.665 0.677 0.671 0.677 2,314,349 0.6714 0.00%
2005-08-10 0 1.050 1.040 1.050 1.040 1.050 465,800 487,750 1.0471 0.671 0.665 0.671 0.665 0.671 728,879 0.6692 0.96%
2005-08-09 0 1.040 1.040 1.050 1.040 1.050 1,335,000 1,388,450 1.0400 0.665 0.665 0.671 0.665 0.671 2,088,995 0.6646 -0.95%
2005-08-08 0 1.050 1.050 1.060 1.040 1.070 285,000 298,450 1.0472 0.671 0.671 0.677 0.665 0.684 445,965 0.6692 0.00%
2005-08-05 0 1.050 1.030 1.050 1.020 1.050 657,000 684,700 1.0422 0.671 0.658 0.671 0.652 0.671 1,028,067 0.6660 1.94%
2005-08-04 0 1.030 1.020 1.030 1.020 1.030 575,000 588,500 1.0235 0.658 0.652 0.658 0.652 0.658 899,755 0.6541 0.98%
2005-08-03 0 1.020 1.020 1.030 1.020 1.030 700,000 716,000 1.0229 0.652 0.652 0.658 0.652 0.658 1,095,353 0.6537 -0.97%
2005-08-02 0 1.030 1.000 1.030 1.010 1.030 1,585,000 1,625,900 1.0258 0.658 0.639 0.658 0.645 0.658 2,480,193 0.6556 0.00%
2005-08-01 0 1.030 1.010 1.030 1.030 1.030 1,445,000 1,488,350 1.0300 0.658 0.645 0.658 0.658 0.658 2,261,122 0.6582 0.00%
2005-07-29 0 1.030 1.030 1.040 1.010 1.030 877,500 901,525 1.0274 0.658 0.658 0.665 0.645 0.658 1,373,104 0.6566 0.00%
2005-07-28 0 1.030 1.020 1.040 1.030 1.030 1,100,000 1,133,000 1.0300 0.658 0.652 0.665 0.658 0.658 1,721,270 0.6582 0.98%
2005-07-27 0 1.020 1.020 1.040 1.020 1.030 530,000 543,650 1.0258 0.652 0.652 0.665 0.652 0.658 829,339 0.6555 0.00%
2005-07-26 0 1.020 1.000 1.030 1.000 1.020 510,000 511,000 1.0020 0.652 0.639 0.658 0.639 0.652 798,043 0.6403 0.99%
2005-07-25 0 1.010 1.010 1.030 1.000 1.020 590,000 592,800 1.0047 0.645 0.645 0.658 0.639 0.652 923,226 0.6421 -0.98%
2005-07-22 0 1.020 1.020 1.030 1.010 1.020 1,005,000 1,023,100 1.0180 0.652 0.652 0.658 0.645 0.652 1,572,614 0.6506 -0.97%
2005-07-21 0 1.030 1.010 1.030 1.000 1.030 2,165,000 2,183,000 1.0083 0.658 0.645 0.658 0.639 0.658 3,387,771 0.6444 3.00%
2005-07-20 0 1.000 1.000 1.010 1.000 1.020 317,000 322,490 1.0173 0.639 0.639 0.645 0.639 0.652 496,039 0.6501 1.01%
2005-07-19 0 0.990 0.990 1.020 0.990 1.010 805,000 805,950 1.0012 0.633 0.633 0.652 0.633 0.645 1,259,656 0.6398 0.00%
2005-07-18 0 0.990 0.990 1.010 0.980 1.010 1,300,000 1,298,900 0.9992 0.633 0.633 0.645 0.626 0.645 2,034,228 0.6385 -1.00%
2005-07-15 0 1.000 0.990 1.010 1.000 1.010 567,000 567,470 1.0008 0.639 0.633 0.645 0.639 0.645 887,236 0.6396 0.00%
2005-07-14 0 1.000 1.000 1.010 0.990 1.030 594,000 605,420 1.0192 0.639 0.639 0.645 0.633 0.658 929,486 0.6513 -3.85%
2005-07-13 0 1.040 1.030 1.040 1.010 1.040 820,000 837,200 1.0210 0.665 0.658 0.665 0.645 0.665 1,283,128 0.6525 1.96%
2005-07-12 0 1.020 1.010 1.020 1.000 1.020 845,000 853,750 1.0104 0.652 0.645 0.652 0.639 0.652 1,322,248 0.6457 0.99%
2005-07-11 0 1.010 0.990 1.010 0.980 1.010 418,000 417,450 0.9987 0.645 0.633 0.645 0.626 0.645 654,082 0.6382 1.00%
2005-07-08 0 1.000 0.960 1.010 0.970 1.000 326,000 322,870 0.9904 0.639 0.614 0.645 0.620 0.639 510,122 0.6329 1.01%
2005-07-07 0 0.990 0.970 0.990 0.970 0.990 1,061,000 1,049,270 0.9889 0.633 0.620 0.633 0.620 0.633 1,660,243 0.6320 0.00%
2005-07-06 0 0.990 0.980 1.000 0.990 0.990 1,255,000 1,242,450 0.9900 0.633 0.626 0.639 0.633 0.633 1,963,812 0.6327 0.00%
2005-07-05 0 0.990 0.980 1.000 0.980 0.990 2,610,000 2,572,900 0.9858 0.633 0.626 0.639 0.626 0.633 4,084,103 0.6300 0.00%
2005-07-04 0 0.990 0.970 0.990 0.970 0.990 2,450,498 2,412,408 0.9845 0.633 0.620 0.633 0.620 0.633 3,834,516 0.6291 0.00%
2005-06-30 0 0.990 0.980 0.990 0.970 1.000 3,610,000 3,570,900 0.9892 0.633 0.626 0.633 0.620 0.639 5,648,894 0.6321 0.00%
2005-06-29 0 0.990 0.980 1.000 0.960 0.990 4,765,298 4,624,074 0.9704 0.633 0.626 0.639 0.614 0.633 7,456,693 0.6201 2.06%
2005-06-28 0 0.970 0.960 0.980 0.950 0.970 3,395,000 3,231,050 0.9517 0.620 0.614 0.626 0.607 0.620 5,312,464 0.6082 2.11%
2005-06-27 0 0.950 0.930 0.950 0.950 0.960 2,550,000 2,423,500 0.9504 0.607 0.594 0.607 0.607 0.614 3,990,216 0.6074 0.00%
2005-06-24 0 0.950 0.940 0.960 0.930 0.950 1,095,000 1,033,350 0.9437 0.607 0.601 0.614 0.594 0.607 1,713,446 0.6031 4.40%
2005-06-23 0 0.910 0.910 0.940 0.910 0.930 820,000 761,400 0.9285 0.582 0.582 0.601 0.582 0.594 1,283,128 0.5934 -2.15%
2005-06-22 0 0.930 0.900 0.930 0.920 0.930 400,000 369,150 0.9229 0.594 0.575 0.594 0.588 0.594 625,916 0.5898 1.09%
2005-06-21 0 0.920 0.880 0.920 0.910 0.920 400,000 364,500 0.9113 0.588 0.562 0.588 0.582 0.588 625,916 0.5823 0.00%
2005-06-20 0 0.920 0.890 0.920 0.920 0.920 145,000 133,400 0.9200 0.588 0.569 0.588 0.588 0.588 226,895 0.5879 0.00%
2005-06-17 0 0.920 0.900 0.920 0.900 0.930 401,500 367,390 0.9150 0.588 0.575 0.588 0.575 0.594 628,263 0.5848 2.22%
2005-06-16 0 0.900 0.890 0.900 0.880 0.900 700,000 627,950 0.8971 0.575 0.569 0.575 0.562 0.575 1,095,353 0.5733 0.00%
2005-06-15 0 0.900 0.890 0.900 0.900 0.910 654,200 588,770 0.9000 0.575 0.569 0.575 0.575 0.582 1,023,686 0.5751 0.00%
2005-06-14 0 0.900 0.890 0.900 0.900 0.910 200,000 181,000 0.9050 0.575 0.569 0.575 0.575 0.582 312,958 0.5784 0.00%
2005-06-13 0 0.900 0.880 0.910 0.900 0.910 400,000 363,000 0.9075 0.575 0.562 0.582 0.575 0.582 625,916 0.5799 -1.10%
2005-06-10 0 0.910 0.880 0.910 0.900 0.910 400,000 361,900 0.9048 0.582 0.562 0.582 0.575 0.582 625,916 0.5782 1.11%
2005-06-09 0 0.900 0.880 0.900 0.870 0.910 210,000 190,450 0.9069 0.575 0.562 0.575 0.556 0.582 328,606 0.5796 0.00%
2005-06-08 0 0.900 0.870 0.900 0.880 0.910 200,000 179,600 0.8980 0.575 0.556 0.575 0.562 0.582 312,958 0.5739 -1.10%
2005-06-07 0 0.910 0.870 0.910 0.870 0.920 450,000 400,650 0.8903 0.582 0.556 0.582 0.556 0.588 704,156 0.5690 5.81%
2005-06-06 0 0.860 0.860 0.870 0.860 0.870 710,000 610,650 0.8601 0.550 0.550 0.556 0.550 0.556 1,111,001 0.5496 0.00%
2005-06-03 0 0.860 0.840 0.860 0.840 0.860 1,570,500 1,325,200 0.8438 0.550 0.537 0.550 0.537 0.550 2,457,503 0.5392 2.38%
2005-06-02 0 0.840 0.840 0.870 0.790 0.870 2,530,000 2,178,100 0.8609 0.537 0.537 0.556 0.505 0.556 3,958,920 0.5502 -5.62%
2005-06-01 0 0.890 0.860 0.890 0.890 0.890 160,000 142,400 0.8900 0.569 0.550 0.569 0.569 0.569 250,366 0.5688 1.14%
2005-05-31 0 0.880 0.860 0.890 0.880 0.890 140,000 123,700 0.8836 0.562 0.550 0.569 0.562 0.569 219,071 0.5647 1.15%
2005-05-30 0 0.870 0.860 0.870 0.860 0.870 35,000 30,400 0.8686 0.556 0.550 0.556 0.550 0.556 54,768 0.5551 -1.14%
2005-05-27 0 0.880 0.850 0.870 0.860 0.880 308,000 267,840 0.8696 0.562 0.543 0.556 0.550 0.562 481,955 0.5557 2.33%
2005-05-26 0 0.860 0.850 0.870 0.860 0.870 130,000 112,800 0.8677 0.550 0.543 0.556 0.550 0.556 203,423 0.5545 -1.15%
2005-05-25 0 0.870 0.850 0.870 0.850 0.880 365,000 317,750 0.8705 0.556 0.543 0.556 0.543 0.562 571,149 0.5563 -1.14%
2005-05-24 0 0.880 0.870 0.880 0.870 0.880 355,900 312,847 0.8790 0.562 0.556 0.562 0.556 0.562 556,909 0.5618 1.15%
2005-05-23 0 0.870 0.860 0.870 0.860 0.870 468,499 403,954 0.8622 0.556 0.550 0.556 0.550 0.556 733,103 0.5510 2.35%
2005-05-20 0 0.850 0.850 0.870 0.850 0.870 360,400 310,328 0.8611 0.543 0.543 0.556 0.543 0.556 563,950 0.5503 -1.16%
2005-05-19 0 0.860 0.860 0.870 0.860 0.870 400,000 345,100 0.8628 0.550 0.550 0.556 0.550 0.556 625,916 0.5514 -1.15%
2005-05-18 0 0.870 0.860 0.870 0.860 0.870 725,000 626,450 0.8641 0.556 0.550 0.556 0.550 0.556 1,134,473 0.5522 1.16%
2005-05-17 0 0.860 0.860 0.880 0.860 0.880 295,000 257,500 0.8729 0.550 0.550 0.562 0.550 0.562 461,613 0.5578 -2.27%
2005-05-13 0 0.880 0.880 0.900 0.880 0.890 175,000 155,050 0.8860 0.562 0.562 0.575 0.562 0.569 273,838 0.5662 0.00%
2005-05-12 0 0.880 0.880 0.900 0.880 0.900 1,175,000 1,044,850 0.8892 0.562 0.562 0.575 0.562 0.575 1,838,629 0.5683 1.15%
2005-05-11 0 0.870 0.870 0.880 0.870 0.880 497,500 436,450 0.8773 0.556 0.556 0.562 0.556 0.562 778,483 0.5606 0.00%
2005-05-10 0 0.870 0.870 0.890 0.870 0.890 345,000 305,350 0.8851 0.556 0.556 0.569 0.556 0.569 539,853 0.5656 0.00%
2005-05-09 0 0.870 0.870 0.890 0.870 0.900 484,500 429,930 0.8874 0.556 0.556 0.569 0.556 0.575 758,141 0.5671 -2.25%
2005-05-06 0 0.890 0.890 0.900 0.870 0.900 820,000 734,800 0.8961 0.569 0.569 0.575 0.556 0.575 1,283,128 0.5727 1.14%
2005-05-05 0 0.880 0.880 0.920 0.880 0.920 395,000 354,850 0.8984 0.562 0.562 0.588 0.562 0.588 618,092 0.5741 0.00%
2005-05-04 0 0.880 0.860 0.880 0.870 0.880 200,000 174,800 0.8740 0.562 0.550 0.562 0.556 0.562 312,958 0.5585 3.53%
2005-05-03 0 0.850 0.850 0.880 0.850 0.880 305,000 265,750 0.8713 0.543 0.543 0.562 0.543 0.562 477,261 0.5568 -2.30%
2005-04-29 0 0.870 0.860 0.870 0.860 0.890 420,000 365,500 0.8702 0.556 0.550 0.556 0.550 0.569 657,212 0.5561 -2.25%
2005-04-28 0 0.890 0.870 0.890 0.890 0.890 290,000 258,100 0.8900 0.569 0.556 0.569 0.569 0.569 453,789 0.5688 2.30%
2005-04-27 0 0.870 0.870 0.880 0.870 0.870 60,000 52,200 0.8700 0.556 0.556 0.562 0.556 0.556 93,887 0.5560 -1.14%
2005-04-26 0 0.880 0.870 0.890 0.870 0.890 240,000 211,600 0.8817 0.562 0.556 0.569 0.556 0.569 375,550 0.5634 -1.12%
2005-04-25 0 0.890 0.870 0.890 0.870 0.890 160,000 141,200 0.8825 0.569 0.556 0.569 0.556 0.569 250,366 0.5640 2.30%
2005-04-22 0 0.870 0.870 0.890 0.870 0.890 100,000 87,650 0.8765 0.556 0.556 0.569 0.556 0.569 156,479 0.5601 0.00%
2005-04-21 0 0.870 0.870 0.890 0.870 0.880 280,000 244,000 0.8714 0.556 0.556 0.569 0.556 0.562 438,141 0.5569 -1.14%
2005-04-20 0 0.880 0.880 0.900 0.880 0.900 410,000 364,600 0.8893 0.562 0.562 0.575 0.562 0.575 641,564 0.5683 -2.22%
2005-04-19 0 0.900 0.900 0.910 0.890 0.900 715,000 640,300 0.8955 0.575 0.575 0.582 0.569 0.575 1,118,825 0.5723 2.27%
2005-04-18 0 0.880 0.880 0.890 0.870 0.900 251,000 222,140 0.8850 0.562 0.562 0.569 0.556 0.575 392,762 0.5656 -1.12%
2005-04-15 0 0.890 0.890 0.900 0.890 0.890 375,000 333,750 0.8900 0.569 0.569 0.575 0.569 0.569 586,796 0.5688 0.00%
2005-04-14 0 0.890 0.880 0.900 0.880 0.890 340,000 300,300 0.8832 0.569 0.562 0.575 0.562 0.569 532,029 0.5644 1.14%
2005-04-13 0 0.880 0.880 0.890 0.880 0.910 160,000 144,300 0.9019 0.562 0.562 0.569 0.562 0.582 250,366 0.5764 -2.22%
2005-04-12 0 0.900 0.880 0.900 0.880 0.900 195,000 173,850 0.8915 0.575 0.562 0.575 0.562 0.575 305,134 0.5697 0.00%
2005-04-11 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.575 0.569 0.582 0.575 0.575 156,479 0.5752 0.00%
2005-04-08 0 0.900 0.900 0.910 0.880 0.910 550,000 495,800 0.9015 0.575 0.575 0.582 0.562 0.582 860,635 0.5761 0.00%
2005-04-07 0 0.900 0.890 0.900 0.890 0.900 300,000 269,950 0.8998 0.575 0.569 0.575 0.569 0.575 469,437 0.5751 2.27%
2005-04-06 0 0.880 0.880 0.900 0.870 0.880 195,000 171,100 0.8774 0.562 0.562 0.575 0.556 0.562 305,134 0.5607 -1.12%
2005-04-04 0 0.890 0.890 0.900 0.860 0.900 525,000 463,000 0.8819 0.569 0.569 0.575 0.550 0.575 821,515 0.5636 0.00%
2005-04-01 0 0.890 0.880 0.890 0.870 0.900 525,000 463,050 0.8820 0.569 0.562 0.569 0.556 0.575 821,515 0.5637 0.00%
2005-03-31 0 0.890 0.880 0.900 0.870 0.890 135,000 119,450 0.8848 0.569 0.562 0.575 0.556 0.569 211,247 0.5655 0.00%
2005-03-30 0 0.890 0.880 0.900 0.870 0.890 875,000 771,350 0.8815 0.569 0.562 0.575 0.556 0.569 1,369,192 0.5634 0.00%
2005-03-29 0 0.890 0.890 0.900 0.890 0.890 40,000 35,600 0.8900 0.569 0.569 0.575 0.569 0.569 62,592 0.5688 -1.11%
2005-03-24 0 0.900 0.890 0.910 0.890 0.900 325,000 290,050 0.8925 0.575 0.569 0.582 0.569 0.575 508,557 0.5703 1.12%
2005-03-23 0 0.890 0.880 0.910 0.890 0.900 435,000 390,600 0.8979 0.569 0.562 0.582 0.569 0.575 680,684 0.5738 -2.20%
2005-03-22 0 0.910 0.900 0.910 0.910 0.910 465,000 423,150 0.9100 0.582 0.575 0.582 0.582 0.582 727,628 0.5815 0.00%
2005-03-21 0 0.910 0.910 0.920 0.910 0.920 340,000 312,400 0.9188 0.582 0.582 0.588 0.582 0.588 532,029 0.5872 -3.19%
2005-03-18 0 0.940 0.920 0.940 0.920 0.940 615,000 571,050 0.9285 0.601 0.588 0.601 0.588 0.601 962,346 0.5934 2.17%
2005-03-17 0 0.920 0.910 0.930 0.920 0.930 185,000 170,400 0.9211 0.588 0.582 0.594 0.588 0.594 289,486 0.5886 -1.08%
2005-03-16 0 0.930 0.920 0.930 0.920 0.930 1,285,000 1,192,050 0.9277 0.594 0.588 0.594 0.588 0.594 2,010,756 0.5928 -1.06%
2005-03-15 0 0.940 0.930 0.950 0.930 0.970 1,702,500 1,623,125 0.9534 0.601 0.594 0.607 0.594 0.620 2,664,056 0.6093 -3.09%
2005-03-14 0 0.970 0.940 0.970 0.940 0.970 450,000 427,250 0.9494 0.620 0.601 0.620 0.601 0.620 704,156 0.6068 1.04%
2005-03-11 0 0.960 0.950 0.960 0.940 0.960 795,000 753,450 0.9477 0.614 0.607 0.614 0.601 0.614 1,244,008 0.6057 2.13%
2005-03-10 0 0.940 0.930 0.940 0.930 0.940 485,000 451,300 0.9305 0.601 0.594 0.601 0.594 0.601 758,923 0.5947 0.00%
2005-03-09 0 0.940 0.940 0.950 0.930 0.940 130,000 121,800 0.9369 0.601 0.601 0.607 0.594 0.601 203,423 0.5988 0.00%
2005-03-08 0 0.940 0.930 0.950 0.940 0.940 320,000 300,800 0.9400 0.601 0.594 0.607 0.601 0.601 500,733 0.6007 1.08%
2005-03-07 0 0.930 0.930 0.950 0.910 0.950 260,100 242,936 0.9340 0.594 0.594 0.607 0.582 0.607 407,002 0.5969 1.09%
2005-03-04 0 0.920 0.920 0.940 0.920 0.930 150,000 138,250 0.9217 0.588 0.588 0.601 0.588 0.594 234,719 0.5890 -2.13%
2005-03-03 0 0.940 0.940 0.950 0.940 0.950 315,000 297,450 0.9443 0.601 0.601 0.607 0.601 0.607 492,909 0.6035 -1.05%
2005-03-02 0 0.950 0.930 0.950 0.940 0.950 925,375 875,791 0.9464 0.607 0.594 0.607 0.601 0.607 1,448,018 0.6048 0.00%
2005-03-01 0 0.950 0.950 0.960 0.950 0.960 340,000 323,100 0.9503 0.607 0.607 0.614 0.607 0.614 532,029 0.6073 -1.04%
2005-02-28 0 0.960 0.960 0.970 0.940 0.970 1,285,000 1,228,950 0.9564 0.614 0.614 0.620 0.601 0.620 2,010,756 0.6112 0.00%
2005-02-25 0 0.960 0.950 0.970 0.910 0.970 1,940,000 1,824,350 0.9404 0.614 0.607 0.620 0.582 0.620 3,035,694 0.6010 4.35%
2005-02-24 0 0.920 0.920 0.930 0.910 0.980 2,950,600 2,783,876 0.9435 0.588 0.588 0.594 0.582 0.626 4,617,071 0.6030 -3.16%
2005-02-23 0 0.950 0.950 0.970 0.940 0.970 1,605,000 1,531,550 0.9542 0.607 0.607 0.620 0.601 0.620 2,511,489 0.6098 -1.04%
2005-02-22 0 0.960 0.960 0.970 0.960 0.990 2,125,000 2,075,800 0.9768 0.614 0.614 0.620 0.614 0.633 3,325,180 0.6243 -2.04%
2005-02-21 0 0.980 0.970 0.980 0.950 0.980 1,656,000 1,611,080 0.9729 0.626 0.620 0.626 0.607 0.626 2,591,293 0.6217 3.16%
2005-02-18 0 0.950 0.940 0.950 0.930 0.970 3,895,074 3,690,268 0.9474 0.607 0.601 0.607 0.594 0.620 6,094,975 0.6055 5.56%
2005-02-17 0 0.900 0.890 0.900 0.880 0.900 275,000 244,700 0.8898 0.575 0.569 0.575 0.562 0.575 430,317 0.5687 0.00%
2005-02-16 0 0.900 0.900 0.910 0.860 0.910 1,100,000 983,450 0.8940 0.575 0.575 0.582 0.550 0.582 1,721,270 0.5714 2.27%
2005-02-15 0 0.880 0.880 0.890 0.870 0.900 680,000 595,800 0.8762 0.562 0.562 0.569 0.556 0.575 1,064,058 0.5599 1.15%
2005-02-14 0 0.870 0.880 0.900 0.870 0.920 615,000 551,800 0.8972 0.556 0.562 0.575 0.556 0.588 962,346 0.5734 -5.43%
2005-02-08 0 0.920 0.910 0.920 0.900 0.920 435,000 393,100 0.9037 0.588 0.582 0.588 0.575 0.588 680,684 0.5775 4.55%
2005-02-07 0 0.880 0.880 0.890 0.870 0.890 1,235,000 1,088,200 0.8811 0.562 0.562 0.569 0.556 0.569 1,932,516 0.5631 1.15%
2005-02-04 0 0.870 0.860 0.890 0.860 0.880 485,000 423,800 0.8738 0.556 0.550 0.569 0.550 0.562 758,923 0.5584 -3.33%
2005-02-03 0 0.900 0.870 0.900 0.860 0.930 615,000 540,300 0.8785 0.575 0.556 0.575 0.550 0.594 962,346 0.5614 4.65%
2005-02-02 0 0.860 0.850 0.860 0.840 0.860 335,000 284,300 0.8487 0.550 0.543 0.550 0.537 0.550 524,205 0.5423 2.38%
2005-02-01 0 0.840 0.840 0.860 0.780 0.900 1,655,000 1,412,300 0.8534 0.537 0.537 0.550 0.498 0.575 2,589,728 0.5453 -6.67%
2005-01-31 0 0.900 0.900 0.910 0.890 0.920 1,395,000 1,256,950 0.9010 0.575 0.575 0.582 0.569 0.588 2,182,883 0.5758 -1.10%
2005-01-28 0 0.910 0.900 0.920 0.900 0.920 545,000 498,250 0.9142 0.582 0.575 0.588 0.575 0.588 852,811 0.5842 0.00%
2005-01-27 0 0.910 0.910 0.930 0.910 0.930 395,800 363,188 0.9176 0.582 0.582 0.594 0.582 0.594 619,344 0.5864 -2.15%
2005-01-26 0 0.930 0.920 0.930 0.910 0.930 1,772,500 1,631,850 0.9206 0.594 0.588 0.594 0.582 0.594 2,773,591 0.5884 -1.06%
2005-01-25 0 0.940 0.930 0.940 0.930 0.940 580,000 542,500 0.9353 0.601 0.594 0.601 0.594 0.601 907,578 0.5977 1.08%
2005-01-24 0 0.930 0.910 0.930 0.920 0.930 984,269 909,364 0.9239 0.594 0.582 0.594 0.588 0.594 1,540,175 0.5904 0.00%
2005-01-21 0 0.930 0.930 0.940 0.920 0.940 816,499 763,199 0.9347 0.594 0.594 0.601 0.588 0.601 1,277,650 0.5973 -1.06%
2005-01-20 0 0.940 0.930 0.950 0.930 0.950 460,000 430,200 0.9352 0.601 0.594 0.607 0.594 0.607 719,804 0.5977 -2.08%
2005-01-19 0 0.960 0.940 0.960 0.930 0.960 600,000 569,700 0.9495 0.614 0.601 0.614 0.594 0.614 938,874 0.6068 1.05%
2005-01-18 0 0.950 0.940 0.960 0.940 0.960 1,903,500 1,808,585 0.9501 0.607 0.601 0.614 0.601 0.614 2,978,579 0.6072 0.00%
2005-01-17 0 0.950 0.950 0.960 0.930 0.960 1,657,800 1,569,570 0.9468 0.607 0.607 0.614 0.594 0.614 2,594,110 0.6051 -1.04%
2005-01-14 0 0.960 0.970 0.980 0.950 0.980 1,060,000 1,022,600 0.9647 0.614 0.620 0.626 0.607 0.626 1,658,678 0.6165 -2.04%
2005-01-13 0 0.980 0.980 0.990 0.950 0.990 1,940,000 1,880,000 0.9691 0.626 0.626 0.633 0.607 0.633 3,035,694 0.6193 3.16%
2005-01-12 0 0.950 0.940 0.950 0.920 0.970 3,466,200 3,253,506 0.9386 0.607 0.601 0.607 0.588 0.620 5,423,877 0.5998 -2.06%
2005-01-11 0 0.970 0.980 0.990 0.960 1.070 3,687,974 3,700,184 1.0033 0.620 0.626 0.633 0.614 0.684 5,770,907 0.6412 -6.73%
2005-01-10 0 1.040 1.030 1.050 0.970 1.050 2,580,000 2,602,000 1.0085 0.665 0.658 0.671 0.620 0.671 4,037,159 0.6445 1.96%
2005-01-07 0 1.020 1.010 1.020 0.960 1.190 12,457,500 13,319,525 1.0692 0.652 0.645 0.652 0.614 0.760 19,493,377 0.6833 -9.73%
2005-01-06 0 1.130 1.120 1.130 0.950 1.210 22,952,000 26,231,005 1.1429 0.722 0.716 0.722 0.607 0.773 35,915,071 0.7304 17.71%
2005-01-05 0 0.960 0.950 0.960 0.930 0.970 2,870,010 2,740,709 0.9549 0.614 0.607 0.614 0.594 0.620 4,490,964 0.6103 -3.03%
2005-01-04 0 0.990 0.990 1.000 0.990 1.020 3,298,500 3,315,860 1.0053 0.633 0.633 0.639 0.633 0.652 5,161,461 0.6424 -1.98%
2005-01-03 0 1.010 1.000 1.010 0.990 1.030 1,202,500 1,206,395 1.0032 0.645 0.639 0.645 0.633 0.658 1,881,661 0.6411 -0.98%
2004-12-31 0 1.020 1.010 1.020 1.000 1.020 1,265,000 1,282,550 1.0139 0.652 0.645 0.652 0.639 0.652 1,979,460 0.6479 0.99%
2004-12-30 0 1.010 1.000 1.010 1.000 1.030 3,813,200 3,877,104 1.0168 0.645 0.639 0.645 0.639 0.658 5,966,859 0.6498 -0.98%
2004-12-29 0 1.020 1.010 1.020 0.990 1.020 1,435,749 1,449,127 1.0093 0.652 0.645 0.652 0.633 0.652 2,246,646 0.6450 3.03%
2004-12-28 0 0.990 0.990 1.000 0.990 1.020 591,500 593,355 1.0031 0.633 0.633 0.639 0.633 0.652 925,574 0.6411 -1.98%
2004-12-24 0 1.010 1.010 1.020 0.990 1.040 4,042,513 4,133,963 1.0226 0.645 0.645 0.652 0.633 0.665 6,325,686 0.6535 0.00%
2004-12-23 0 1.010 1.000 1.010 0.940 1.040 13,285,000 13,324,550 1.0030 0.645 0.639 0.645 0.601 0.665 20,788,242 0.6410 7.45%
2004-12-22 0 0.940 0.930 0.950 0.900 0.970 3,612,750 3,373,000 0.9336 0.601 0.594 0.607 0.575 0.620 5,653,197 0.5967 -3.09%
2004-12-21 0 0.970 0.960 0.970 0.950 1.000 1,651,700 1,583,247 0.9586 0.620 0.614 0.620 0.607 0.639 2,584,564 0.6126 2.11%
2004-12-20 0 0.950 0.950 0.960 0.910 1.010 7,057,999 6,857,039 0.9715 0.607 0.607 0.614 0.582 0.645 11,044,290 0.6209 2.15%
2004-12-17 0 0.930 0.920 0.930 0.910 0.940 3,116,000 2,857,880 0.9172 0.594 0.588 0.594 0.582 0.601 4,875,887 0.5861 3.33%
2004-12-16 0 0.900 0.900 0.910 0.880 0.940 5,048,000 4,545,910 0.9005 0.575 0.575 0.582 0.562 0.601 7,899,062 0.5755 -4.26%
2004-12-15 0 0.940 0.930 0.940 0.850 0.970 15,514,452 14,250,288 0.9185 0.601 0.594 0.601 0.543 0.620 24,276,867 0.5870 9.30%
2004-12-14 0 0.860 0.850 0.860 0.810 0.870 3,470,000 2,888,300 0.8324 0.550 0.543 0.550 0.518 0.556 5,429,823 0.5319 6.17%
2004-12-13 0 0.810 0.800 0.820 0.800 0.820 1,625,000 1,310,500 0.8065 0.518 0.511 0.524 0.511 0.524 2,542,785 0.5154 0.00%
2004-12-10 0 0.810 0.800 0.820 0.810 0.820 1,461,000 1,186,260 0.8120 0.518 0.511 0.524 0.518 0.524 2,286,159 0.5189 1.25%
2004-12-09 0 0.800 0.800 0.820 0.800 0.820 1,825,000 1,478,200 0.8100 0.511 0.511 0.524 0.511 0.524 2,855,743 0.5176 -2.44%
2004-12-08 0 0.820 0.810 0.820 0.800 0.830 3,111,000 2,541,730 0.8170 0.524 0.518 0.524 0.511 0.530 4,868,063 0.5221 -1.20%
2004-12-07 0 0.830 0.820 0.840 0.810 0.840 1,664,000 1,379,220 0.8289 0.530 0.524 0.537 0.518 0.537 2,603,811 0.5297 0.00%
2004-12-06 0 0.830 0.840 0.850 0.800 0.850 3,914,498 3,233,575 0.8261 0.530 0.537 0.543 0.511 0.543 6,125,369 0.5279 3.75%
2004-12-03 0 0.800 0.790 0.800 0.780 0.800 2,995,267 2,369,103 0.7909 0.511 0.505 0.511 0.498 0.511 4,686,965 0.5055 2.56%
2004-12-02 0 0.780 0.780 0.800 0.780 0.840 5,776,299 4,594,136 0.7953 0.498 0.498 0.511 0.498 0.537 9,038,698 0.5083 -7.14%
2004-12-01 0 0.840 0.830 0.850 0.820 0.910 12,982,726 11,129,382 0.8572 0.537 0.530 0.543 0.524 0.582 20,315,246 0.5478 6.33%
2004-11-30 0 0.790 0.780 0.800 0.770 0.800 1,700,000 1,342,250 0.7896 0.505 0.498 0.511 0.492 0.511 2,660,144 0.5046 1.28%
2004-11-29 0 0.780 0.770 0.780 0.740 0.780 3,465,000 2,664,200 0.7689 0.498 0.492 0.498 0.473 0.498 5,421,999 0.4914 4.00%
2004-11-26 0 0.750 0.740 0.750 0.720 0.800 4,495,000 3,368,500 0.7494 0.479 0.473 0.479 0.460 0.511 7,033,733 0.4789 0.00%
2004-11-25 0 0.750 0.750 0.760 0.720 0.880 4,919,500 3,959,345 0.8048 0.479 0.479 0.486 0.460 0.562 7,697,987 0.5143 -12.79%
2004-11-24 0 0.860 0.850 0.870 0.840 0.890 3,258,200 2,829,672 0.8685 0.550 0.543 0.556 0.537 0.569 5,098,400 0.5550 -2.27%
2004-11-23 0 0.880 0.850 0.880 0.820 1.040 10,748,000 10,055,655 0.9356 0.562 0.543 0.562 0.524 0.665 16,818,368 0.5979 -10.20%
2004-11-22 0 0.980 0.980 0.990 0.690 1.030 25,650,700 23,794,700 0.9276 0.626 0.626 0.633 0.441 0.658 40,137,971 0.5928 38.03%
2004-11-19 0 0.710 0.700 0.710 0.690 0.740 9,642,300 6,841,471 0.7095 0.454 0.447 0.454 0.441 0.473 15,088,179 0.4534 5.97%
2004-11-18 0 0.670 0.660 0.670 0.590 0.680 9,684,000 6,142,650 0.6343 0.428 0.422 0.428 0.377 0.435 15,153,431 0.4054 13.56%
2004-11-17 0 0.590 0.580 0.590 0.590 0.600 642,000 379,180 0.5906 0.377 0.371 0.377 0.377 0.383 1,004,595 0.3774 -1.67%
2004-11-16 0 0.600 0.590 0.600 0.590 0.630 1,270,300 763,013 0.6007 0.383 0.377 0.383 0.377 0.403 1,987,753 0.3839 -3.23%
2004-11-15 0 0.620 0.610 0.620 0.580 0.650 5,657,500 3,431,160 0.6065 0.396 0.390 0.396 0.371 0.415 8,852,802 0.3876 5.08%
2004-11-12 0 0.590 0.580 0.600 0.580 0.600 1,082,500 645,150 0.5960 0.377 0.371 0.383 0.371 0.383 1,693,886 0.3809 0.00%
2004-11-11 0 0.590 0.590 0.600 0.590 0.640 2,358,600 1,424,192 0.6038 0.377 0.377 0.383 0.377 0.409 3,690,715 0.3859 -7.81%
2004-11-10 0 0.640 0.620 0.660 0.610 0.670 1,127,500 738,465 0.6550 0.409 0.396 0.422 0.390 0.428 1,764,301 0.4186 -5.88%
2004-11-09 0 0.680 0.670 0.680 0.640 0.700 1,586,500 1,066,155 0.6720 0.435 0.428 0.435 0.409 0.447 2,482,540 0.4295 7.94%
2004-11-08 0 0.630 0.620 0.640 0.600 0.650 665,000 409,950 0.6165 0.403 0.396 0.409 0.383 0.415 1,040,586 0.3940 -3.08%
2004-11-05 0 0.650 0.650 0.680 0.650 0.700 652,000 438,020 0.6718 0.415 0.415 0.435 0.415 0.447 1,020,243 0.4293 -7.14%
2004-11-04 0 0.700 0.700 0.710 0.690 0.710 4,300,000 3,012,600 0.7006 0.447 0.447 0.454 0.441 0.454 6,728,599 0.4477 6.06%
2004-11-03 0 0.660 0.660 0.690 0.590 0.730 3,472,500 2,252,825 0.6488 0.422 0.422 0.441 0.377 0.467 5,433,735 0.4146 15.79%
2004-11-02 0 0.590 0.580 0.590 0.580 0.590 642,000 377,980 0.5888 0.364 0.358 0.364 0.358 0.364 1,039,844 0.3635 1.72%
2004-11-01 0 0.580 0.570 0.600 0.570 0.580 1,107,500 641,725 0.5794 0.358 0.352 0.370 0.352 0.358 1,793,813 0.3577 -1.69%
2004-10-29 0 0.590 0.570 0.590 0.590 0.590 100,000 59,000 0.5900 0.364 0.352 0.364 0.364 0.364 161,970 0.3643 3.51%
2004-10-28 0 0.570 0.570 0.590 0.570 0.580 11,000 6,280 0.5709 0.352 0.352 0.364 0.352 0.358 17,817 0.3525 -3.39%
2004-10-27 0 0.590 0.580 0.590 - - 0 0 - 0.364 0.358 0.364 - - 0 - -1.67%
2004-10-26 0 0.600 0.570 0.600 0.600 0.600 115,000 69,000 0.6000 0.370 0.352 0.370 0.370 0.370 186,265 0.3704 5.26%
2004-10-25 0 0.570 0.570 0.620 0.560 0.560 90,000 50,400 0.5600 0.352 0.352 0.383 0.346 0.346 145,773 0.3457 -5.00%
2004-10-21 0 0.600 0.600 0.620 0.600 0.620 275,000 168,500 0.6127 0.370 0.370 0.383 0.370 0.383 445,416 0.3783 -3.23%
2004-10-20 0 0.620 0.620 0.640 0.580 0.660 769,000 476,230 0.6193 0.383 0.383 0.395 0.358 0.407 1,245,546 0.3823 3.33%
2004-10-19 0 0.600 0.580 0.600 0.580 0.600 370,000 218,000 0.5892 0.370 0.358 0.370 0.358 0.370 599,287 0.3638 1.69%
2004-10-18 0 0.590 0.570 0.600 - - 0 0 - 0.364 0.352 0.370 - - 0 - 0.00%
2004-10-15 0 0.590 0.580 0.590 0.590 0.590 25,000 14,750 0.5900 0.364 0.358 0.364 0.364 0.364 40,492 0.3643 1.72%
2004-10-14 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.358 0.358 0.364 0.358 0.358 32,394 0.3581 0.00%
2004-10-13 0 0.580 0.570 0.590 - - 0 0 - 0.358 0.352 0.364 - - 0 - 0.00%
2004-10-12 0 0.580 0.580 0.620 0.580 0.580 5,000 2,900 0.5800 0.358 0.358 0.383 0.358 0.358 8,098 0.3581 -1.69%
2004-10-11 0 0.590 0.570 0.590 0.580 0.590 175,000 102,250 0.5843 0.364 0.352 0.364 0.358 0.364 283,447 0.3607 1.72%
2004-10-08 0 0.580 0.570 0.590 0.580 0.580 125,000 72,500 0.5800 0.358 0.352 0.364 0.358 0.358 202,462 0.3581 0.00%
2004-10-07 0 0.580 0.580 0.600 0.580 0.580 95,000 55,100 0.5800 0.358 0.358 0.370 0.358 0.358 153,871 0.3581 0.00%
2004-10-06 0 0.580 0.580 0.590 0.580 0.580 120,500 69,670 0.5782 0.358 0.358 0.364 0.358 0.358 195,173 0.3570 0.00%
2004-10-05 0 0.580 0.580 0.590 0.570 0.580 465,000 269,650 0.5799 0.358 0.358 0.364 0.352 0.358 753,158 0.3580 0.00%
2004-10-04 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.358 0.352 0.364 0.358 0.358 161,970 0.3581 0.00%
2004-09-30 0 0.580 0.570 0.580 0.580 0.580 105,000 60,850 0.5795 0.358 0.352 0.358 0.358 0.358 170,068 0.3578 1.75%
2004-09-28 0 0.570 0.560 0.600 0.570 0.570 520,100 296,453 0.5700 0.352 0.346 0.370 0.352 0.352 842,404 0.3519 1.79%
2004-09-27 0 0.560 0.560 0.600 0.560 0.570 281,500 159,580 0.5669 0.346 0.346 0.370 0.346 0.352 455,944 0.3500 -1.75%
2004-09-24 0 0.570 0.560 0.580 0.570 0.570 302,500 172,300 0.5696 0.352 0.346 0.358 0.352 0.352 489,958 0.3517 0.00%
2004-09-23 0 0.570 0.560 0.570 0.560 0.570 440,000 250,700 0.5698 0.352 0.346 0.352 0.346 0.352 712,666 0.3518 0.00%
2004-09-22 0 0.570 0.560 0.580 0.570 0.570 600,000 342,000 0.5700 0.352 0.346 0.358 0.352 0.352 971,817 0.3519 0.00%
2004-09-21 0 0.570 0.560 0.580 0.570 0.580 252,500 143,875 0.5698 0.352 0.346 0.358 0.352 0.358 408,973 0.3518 0.00%
2004-09-20 0 0.570 0.560 0.570 0.570 0.580 573,500 327,005 0.5702 0.352 0.346 0.352 0.352 0.358 928,895 0.3520 0.00%
2004-09-17 0 0.570 0.560 0.580 0.570 0.580 673,000 385,220 0.5724 0.352 0.346 0.358 0.352 0.358 1,090,055 0.3534 -1.72%
2004-09-16 0 0.580 0.570 0.580 0.570 0.580 480,000 276,600 0.5763 0.358 0.352 0.358 0.352 0.358 777,454 0.3558 1.75%
2004-09-15 0 0.570 0.560 0.580 0.560 0.570 445,000 252,400 0.5672 0.352 0.346 0.358 0.346 0.352 720,764 0.3502 -1.72%
2004-09-14 0 0.580 0.560 0.580 0.570 0.580 175,000 101,200 0.5783 0.358 0.346 0.358 0.352 0.358 283,447 0.3570 3.57%
2004-09-13 0 0.560 0.560 0.580 0.560 0.600 822,000 477,080 0.5804 0.346 0.346 0.358 0.346 0.370 1,331,390 0.3583 -9.68%
2004-09-10 0 0.620 0.600 0.660 0.600 0.640 215,000 130,050 0.6049 0.383 0.370 0.407 0.370 0.395 348,235 0.3735 3.33%
2004-09-09 0 0.600 0.600 0.610 0.600 0.600 235,000 141,000 0.6000 0.370 0.370 0.377 0.370 0.370 380,628 0.3704 0.00%
2004-09-08 0 0.600 0.590 0.600 0.600 0.600 260,000 156,000 0.6000 0.370 0.364 0.370 0.370 0.370 421,121 0.3704 0.00%
2004-09-07 0 0.600 0.600 0.620 0.600 0.610 175,000 105,050 0.6003 0.370 0.370 0.383 0.370 0.377 283,447 0.3706 0.00%
2004-09-06 0 0.600 0.600 0.640 0.600 0.600 99,500 59,475 0.5977 0.370 0.370 0.395 0.370 0.370 161,160 0.3690 0.00%
2004-09-03 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 0.370 0.358 0.370 0.370 0.370 80,985 0.3704 1.69%
2004-09-02 0 0.590 0.590 0.620 0.590 0.610 140,500 83,980 0.5977 0.364 0.364 0.383 0.364 0.377 227,567 0.3690 0.00%
2004-09-01 0 0.590 0.590 0.620 0.590 0.600 185,000 110,450 0.5970 0.364 0.364 0.383 0.364 0.370 299,644 0.3686 0.00%
2004-08-31 0 0.590 0.560 0.630 0.590 0.590 103,000 60,530 0.5877 0.364 0.346 0.389 0.364 0.364 166,829 0.3628 0.00%
2004-08-30 0 0.590 0.590 0.620 0.580 0.580 32,500 18,750 0.5769 0.364 0.364 0.383 0.358 0.358 52,640 0.3562 -1.67%
2004-08-27 0 0.600 0.580 0.640 0.590 0.600 360,000 214,800 0.5967 0.370 0.358 0.395 0.364 0.370 583,090 0.3684 0.00%
2004-08-26 0 0.600 0.590 0.600 0.580 0.600 220,000 129,500 0.5886 0.370 0.364 0.370 0.358 0.370 356,333 0.3634 0.00%
2004-08-25 0 0.600 0.590 0.600 0.600 0.600 70,000 42,000 0.6000 0.370 0.364 0.370 0.370 0.370 113,379 0.3704 0.00%
2004-08-24 0 0.600 0.600 0.620 0.580 0.620 260,000 152,150 0.5852 0.370 0.370 0.383 0.358 0.383 421,121 0.3613 1.69%
2004-08-23 0 0.590 0.590 0.600 0.590 0.590 210,000 123,900 0.5900 0.364 0.364 0.370 0.364 0.364 340,136 0.3643 0.00%
2004-08-20 0 0.590 0.590 0.600 0.590 0.590 50,000 29,500 0.5900 0.364 0.364 0.370 0.364 0.364 80,985 0.3643 -1.67%
2004-08-19 0 0.600 0.600 0.610 0.580 0.600 170,000 99,850 0.5874 0.370 0.370 0.377 0.358 0.370 275,348 0.3626 3.45%
2004-08-18 0 0.580 0.570 0.580 0.560 0.580 240,000 138,200 0.5758 0.358 0.352 0.358 0.346 0.358 388,727 0.3555 0.00%
2004-08-17 0 0.580 0.570 0.590 0.570 0.580 100,000 57,500 0.5750 0.358 0.352 0.364 0.352 0.358 161,970 0.3550 0.00%
2004-08-16 0 0.580 0.570 0.590 0.560 0.580 335,000 192,500 0.5746 0.358 0.352 0.364 0.346 0.358 542,598 0.3548 3.57%
2004-08-13 0 0.560 0.560 0.580 0.560 0.580 195,000 111,100 0.5697 0.346 0.346 0.358 0.346 0.358 315,841 0.3518 -3.45%
2004-08-12 0 0.580 0.570 0.590 0.580 0.580 55,000 31,900 0.5800 0.358 0.352 0.364 0.358 0.358 89,083 0.3581 0.00%
2004-08-11 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.358 0.352 0.358 0.358 0.358 80,985 0.3581 1.75%
2004-08-10 0 0.570 0.550 0.570 0.570 0.570 100,000 57,000 0.5700 0.352 0.340 0.352 0.352 0.352 161,970 0.3519 0.00%
2004-08-09 0 0.570 0.560 0.600 0.570 0.570 102,500 58,325 0.5690 0.352 0.346 0.370 0.352 0.352 166,019 0.3513 -1.72%
2004-08-06 0 0.580 0.580 0.610 0.580 0.580 10,000 5,800 0.5800 0.358 0.358 0.377 0.358 0.358 16,197 0.3581 1.75%
2004-08-05 0 0.570 0.570 0.600 0.570 0.570 10,000 5,700 0.5700 0.352 0.352 0.370 0.352 0.352 16,197 0.3519 0.00%
2004-08-04 0 0.570 0.580 0.620 0.560 0.560 100,000 56,000 0.5600 0.352 0.358 0.383 0.346 0.346 161,970 0.3457 0.00%
2004-08-03 0 0.570 0.560 0.600 0.570 0.570 50,000 28,500 0.5700 0.352 0.346 0.370 0.352 0.352 80,985 0.3519 1.79%
2004-08-02 0 0.560 0.560 0.590 0.550 0.560 155,000 86,750 0.5597 0.346 0.346 0.364 0.340 0.346 251,053 0.3455 0.00%
2004-07-30 0 0.560 0.560 0.630 0.560 0.570 115,000 64,900 0.5643 0.346 0.346 0.389 0.346 0.352 186,265 0.3484 0.00%
2004-07-29 0 0.560 0.550 0.600 0.560 0.560 50,000 28,000 0.5600 0.346 0.340 0.370 0.346 0.346 80,985 0.3457 -1.75%
2004-07-28 0 0.570 0.560 0.600 0.570 0.580 160,000 91,800 0.5738 0.352 0.346 0.370 0.352 0.358 259,151 0.3542 -1.72%
2004-07-27 0 0.580 0.560 0.580 0.570 0.580 200,000 115,100 0.5755 0.358 0.346 0.358 0.352 0.358 323,939 0.3553 3.57%
2004-07-26 0 0.560 0.560 0.590 0.550 0.560 220,000 122,600 0.5573 0.346 0.346 0.364 0.340 0.346 356,333 0.3441 -3.45%
2004-07-23 0 0.580 0.560 0.580 0.590 0.590 40,000 23,600 0.5900 0.358 0.346 0.358 0.364 0.364 64,788 0.3643 1.75%
2004-07-22 0 0.570 0.570 0.600 0.570 0.610 122,500 72,300 0.5902 0.352 0.352 0.370 0.352 0.377 198,413 0.3644 -5.00%
2004-07-21 0 0.600 0.600 0.610 0.600 0.600 32,500 19,325 0.5946 0.370 0.370 0.377 0.370 0.370 52,640 0.3671 1.69%
2004-07-20 0 0.590 0.580 0.630 0.570 0.590 75,000 43,550 0.5807 0.364 0.358 0.389 0.352 0.364 121,477 0.3585 3.51%
2004-07-19 0 0.570 0.570 0.590 0.570 0.580 411,000 238,230 0.5796 0.352 0.352 0.364 0.352 0.358 665,695 0.3579 -1.72%
2004-07-16 0 0.580 0.570 0.580 0.580 0.580 140,000 81,200 0.5800 0.358 0.352 0.358 0.358 0.358 226,757 0.3581 0.00%
2004-07-15 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.358 0.352 0.358 0.358 0.358 80,985 0.3581 0.00%
2004-07-14 0 0.580 0.560 0.650 0.580 0.580 20,000 11,600 0.5800 0.358 0.346 0.401 0.358 0.358 32,394 0.3581 0.00%
2004-07-13 0 0.580 0.570 0.600 0.580 0.590 300,000 174,500 0.5817 0.358 0.352 0.370 0.358 0.364 485,909 0.3591 -3.33%
2004-07-12 0 0.600 0.590 0.610 0.600 0.600 53,500 31,855 0.5954 0.370 0.364 0.377 0.370 0.370 86,654 0.3676 0.00%
2004-07-09 0 0.600 0.600 0.620 0.600 0.600 103,000 61,710 0.5991 0.370 0.370 0.383 0.370 0.370 166,829 0.3699 0.00%
2004-07-08 0 0.600 0.600 0.630 0.600 0.600 54,000 32,400 0.6000 0.370 0.370 0.389 0.370 0.370 87,464 0.3704 -6.25%
2004-07-07 0 0.640 0.600 0.640 0.600 0.640 90,000 55,400 0.6156 0.395 0.370 0.395 0.370 0.395 145,773 0.3800 3.23%
2004-07-06 0 0.620 0.600 0.640 0.620 0.630 405,000 252,650 0.6238 0.383 0.370 0.395 0.383 0.389 655,977 0.3852 0.00%
2004-07-05 0 0.620 0.620 0.630 0.620 0.630 195,000 121,400 0.6226 0.383 0.383 0.389 0.383 0.389 315,841 0.3844 1.64%
2004-07-02 0 0.610 0.590 0.610 0.590 0.620 450,000 269,600 0.5991 0.377 0.364 0.377 0.364 0.383 728,863 0.3699 1.67%
2004-06-30 0 0.600 0.600 0.630 0.600 0.630 365,000 221,100 0.6058 0.370 0.370 0.389 0.370 0.389 591,189 0.3740 -7.69%
2004-06-29 0 0.650 0.620 0.660 0.620 0.680 230,000 148,700 0.6465 0.401 0.383 0.407 0.383 0.420 372,530 0.3992 1.56%
2004-06-28 0 0.640 0.600 0.640 0.590 0.650 734,000 457,530 0.6233 0.395 0.370 0.395 0.364 0.401 1,188,856 0.3848 14.29%
2004-06-25 0 0.560 0.550 0.580 0.550 0.560 276,300 152,650 0.5525 0.346 0.340 0.358 0.340 0.346 447,522 0.3411 1.82%
2004-06-24 0 0.550 0.530 0.550 0.550 0.550 101,000 55,490 0.5494 0.340 0.327 0.340 0.340 0.340 163,589 0.3392 3.77%
2004-06-23 0 0.530 0.530 0.570 0.530 0.530 26,000 13,740 0.5285 0.327 0.327 0.352 0.327 0.327 42,112 0.3263 0.00%
2004-06-21 0 0.530 0.520 0.560 0.520 0.530 183,000 96,760 0.5287 0.327 0.321 0.346 0.321 0.327 296,404 0.3264 1.92%
2004-06-18 0 0.520 0.500 0.530 0.500 0.520 620,000 311,400 0.5023 0.321 0.309 0.327 0.309 0.321 1,004,211 0.3101 0.00%
2004-06-17 0 0.520 0.500 0.530 0.510 0.520 105,000 54,550 0.5195 0.321 0.309 0.327 0.315 0.321 170,068 0.3208 4.00%
2004-06-16 0 0.500 0.490 0.510 0.500 0.510 642,000 321,040 0.5001 0.309 0.303 0.315 0.309 0.315 1,039,844 0.3087 0.00%
2004-06-15 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 0.309 0.309 0.321 0.309 0.309 113,379 0.3087 0.00%
2004-06-14 0 0.500 0.500 0.510 0.500 0.510 162,500 81,675 0.5026 0.309 0.309 0.315 0.309 0.315 263,201 0.3103 -3.85%
2004-06-11 0 0.520 0.510 0.520 0.520 0.520 54,000 27,900 0.5167 0.321 0.315 0.321 0.321 0.321 87,464 0.3190 0.00%
2004-06-10 0 0.520 0.510 0.520 0.510 0.520 401,000 207,370 0.5171 0.321 0.315 0.321 0.315 0.321 649,498 0.3193 1.96%
2004-06-09 0 0.510 0.500 0.520 0.510 0.520 326,500 167,670 0.5135 0.315 0.309 0.321 0.315 0.321 528,831 0.3171 -1.92%
2004-06-08 0 0.520 0.520 0.530 0.510 0.520 250,000 129,700 0.5188 0.321 0.321 0.327 0.315 0.321 404,924 0.3203 1.96%
2004-06-07 0 0.510 0.510 0.530 0.510 0.530 131,500 68,895 0.5239 0.315 0.315 0.327 0.315 0.327 212,990 0.3235 -3.77%
2004-06-04 0 0.530 0.510 0.530 0.520 0.530 367,000 193,485 0.5272 0.327 0.315 0.327 0.321 0.327 594,428 0.3255 0.00%
2004-06-03 0 0.530 0.530 0.540 0.520 0.530 396,500 208,330 0.5254 0.327 0.327 0.333 0.321 0.327 642,209 0.3244 0.00%
2004-06-02 0 0.530 0.530 0.540 0.520 0.530 163,800 85,624 0.5227 0.327 0.327 0.333 0.321 0.327 265,306 0.3227 0.00%
2004-06-01 0 0.530 0.530 0.550 0.530 0.530 11,000 5,850 0.5318 0.327 0.327 0.340 0.327 0.327 17,817 0.3283 1.92%
2004-05-31 0 0.520 0.520 0.580 0.520 0.550 60,000 32,350 0.5392 0.321 0.321 0.358 0.321 0.340 97,182 0.3329 -13.33%
2004-05-28 0 0.600 0.560 0.610 0.600 0.600 31,500 18,825 0.5976 0.370 0.346 0.377 0.370 0.370 51,020 0.3690 0.00%
2004-05-27 0 0.600 0.560 0.610 0.550 0.600 194,500 112,250 0.5771 0.370 0.346 0.377 0.340 0.370 315,031 0.3563 9.09%
2004-05-25 0 0.550 0.520 0.580 0.510 0.550 35,800 19,034 0.5317 0.340 0.321 0.358 0.315 0.340 57,985 0.3283 10.00%
2004-05-24 0 0.500 0.500 - 0.500 0.500 841,000 420,460 0.5000 0.309 0.309 - 0.309 0.309 1,362,164 0.3087 0.00%
2004-05-21 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.309 0.309 - 0.309 0.309 16,197 0.3087 0.00%
2004-05-20 0 0.500 0.490 0.520 0.500 0.510 2,000,000 1,001,000 0.5005 0.309 0.303 0.321 0.309 0.315 3,239,391 0.3090 0.00%
2004-05-19 0 0.500 0.480 0.530 0.500 0.560 105,000 52,800 0.5029 0.309 0.296 0.327 0.309 0.346 170,068 0.3105 0.00%
2004-05-18 0 0.500 0.490 0.500 0.490 0.500 2,905,000 1,452,450 0.5000 0.309 0.303 0.309 0.303 0.309 4,705,215 0.3087 0.00%
2004-05-17 0 0.500 0.500 0.560 0.500 0.560 248,700 126,687 0.5094 0.309 0.309 0.346 0.309 0.346 402,818 0.3145 -10.71%
2004-05-14 0 0.560 0.560 0.590 0.560 0.580 42,000 23,980 0.5710 0.346 0.346 0.364 0.346 0.358 68,027 0.3525 -3.45%
2004-05-13 0 0.580 0.580 0.620 0.580 0.600 21,300 12,175 0.5716 0.358 0.358 0.383 0.358 0.370 34,500 0.3529 -4.92%
2004-05-12 0 0.610 0.600 0.630 0.610 0.630 509,500 314,825 0.6179 0.377 0.370 0.389 0.377 0.389 825,235 0.3815 1.67%
2004-05-11 0 0.600 0.600 0.640 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2004-05-10 0 0.600 0.600 0.620 0.600 0.620 31,000 18,700 0.6032 0.370 0.370 0.383 0.370 0.383 50,211 0.3724 -3.23%
2004-05-07 0 0.620 0.550 0.700 0.620 0.620 40,000 24,800 0.6200 0.383 0.340 0.432 0.383 0.383 64,788 0.3828 -11.43%
2004-05-06 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-04-30 0 0.035 0.034 0.039 0.035 0.036 4,300,000 150,600 0.0350 0.432 0.420 0.482 0.432 0.445 348,235 0.4325 -2.78%
2004-04-29 0 0.036 0.036 0.039 0.035 0.037 1,200,000 43,000 0.0358 0.445 0.445 0.482 0.432 0.457 97,182 0.4425 -7.69%
2004-04-28 0 0.039 0.036 0.039 0.039 0.039 1,400,200 54,608 0.0390 0.482 0.445 0.482 0.482 0.482 113,395 0.4816 11.43%
2004-04-27 0 0.035 0.035 0.039 0.033 0.033 100,000 3,300 0.0330 0.432 0.432 0.482 0.407 0.407 8,098 0.4075 -10.26%
2004-04-26 0 0.039 0.033 0.039 - - 0 0 - 0.482 0.407 0.482 - - 0 - 0.00%
2004-04-23 0 0.039 0.039 0.041 0.039 0.039 1,000,000 39,000 0.0390 0.482 0.482 0.506 0.482 0.482 80,985 0.4816 2.63%
2004-04-22 0 0.038 0.038 0.041 0.038 0.039 2,600,600 100,630 0.0387 0.469 0.469 0.506 0.469 0.482 210,609 0.4778 -2.56%
2004-04-21 0 0.039 0.039 0.042 0.039 0.040 1,400,000 54,800 0.0391 0.482 0.482 0.519 0.482 0.494 113,379 0.4833 -11.36%
2004-04-20 0 0.044 0.041 0.044 0.041 0.044 2,820,000 117,320 0.0416 0.543 0.506 0.543 0.506 0.543 228,377 0.5137 2.33%
2004-04-19 0 0.043 0.042 0.045 0.041 0.045 5,010,000 212,050 0.0423 0.531 0.519 0.556 0.506 0.556 405,734 0.5226 -6.52%
2004-04-16 0 0.046 0.043 0.046 0.040 0.046 4,034,000 165,320 0.0410 0.568 0.531 0.568 0.494 0.568 326,693 0.5060 15.00%
2004-04-15 0 0.040 0.039 0.040 0.040 0.044 15,470,000 658,870 0.0426 0.494 0.482 0.494 0.494 0.543 1,252,834 0.5259 -9.09%
2004-04-14 0 0.044 0.043 0.044 0.040 0.052 33,776,000 1,602,188 0.0474 0.543 0.531 0.543 0.494 0.642 2,735,342 0.5857 -13.73%
2004-04-13 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2004-04-01 0 0.051 0.050 0.053 0.051 0.051 1,300,000 66,300 0.0510 0.630 0.617 0.654 0.630 0.630 105,280 0.6297 -3.77%
2004-03-31 0 0.053 0.051 0.055 - - 0 0 - 0.654 0.630 0.679 - - 0 - 0.00%
2004-03-30 0 0.053 0.053 0.055 0.052 0.053 1,810,000 94,520 0.0522 0.654 0.654 0.679 0.642 0.654 146,582 0.6448 1.92%
2004-03-29 0 0.052 0.052 0.055 0.052 0.053 1,340,000 70,200 0.0524 0.642 0.642 0.679 0.642 0.654 108,520 0.6469 -1.89%
2004-03-26 0 0.053 0.053 0.057 0.053 0.054 810,000 43,480 0.0537 0.654 0.654 0.704 0.654 0.667 65,598 0.6628 -1.85%
2004-03-25 0 0.054 0.055 0.057 0.054 0.058 4,090,000 224,600 0.0549 0.667 0.679 0.704 0.667 0.716 331,228 0.6781 -3.57%
2004-03-24 0 0.056 0.056 0.059 0.056 0.058 1,800,000 102,400 0.0569 0.691 0.691 0.729 0.691 0.716 145,773 0.7025 0.00%
2004-03-23 0 0.056 0.056 0.060 0.055 0.060 1,900,000 108,200 0.0569 0.691 0.691 0.741 0.679 0.741 153,871 0.7032 12.00%
2004-03-22 0 0.050 0.050 0.054 0.050 0.054 600,000 32,000 0.0533 0.617 0.617 0.667 0.617 0.667 48,591 0.6586 -5.66%
2004-03-19 0 0.053 0.053 0.057 0.053 0.055 1,530,000 80,850 0.0528 0.654 0.654 0.704 0.654 0.679 123,907 0.6525 -1.85%
2004-03-18 0 0.054 0.052 0.057 0.054 0.056 400,000 22,100 0.0553 0.667 0.642 0.704 0.667 0.691 32,394 0.6822 -1.82%
2004-03-17 0 0.055 0.055 0.057 0.055 0.057 1,500,000 84,300 0.0562 0.679 0.679 0.704 0.679 0.704 121,477 0.6940 0.00%
2004-03-16 0 0.055 0.055 0.062 0.055 0.060 1,100,000 62,900 0.0572 0.679 0.679 0.766 0.679 0.741 89,083 0.7061 -5.17%
2004-03-15 0 0.058 0.058 0.060 - - 50,000 2,500 0.0500 0.716 0.716 0.741 - - 4,049 0.6174 0.00%
2004-03-12 0 0.058 0.058 0.060 0.054 0.054 100,000 5,400 0.0540 0.716 0.716 0.741 0.667 0.667 8,098 0.6668 5.45%
2004-03-11 0 0.055 0.057 0.058 0.053 0.053 140,000 7,100 0.0507 0.679 0.704 0.716 0.654 0.654 11,338 0.6262 -5.17%
2004-03-10 0 0.058 0.057 0.058 0.058 0.058 340,000 19,720 0.0580 0.716 0.704 0.716 0.716 0.716 27,535 0.7162 1.75%
2004-03-09 0 0.057 0.057 0.061 0.057 0.061 980,000 58,260 0.0594 0.704 0.704 0.753 0.704 0.753 79,365 0.7341 -6.56%
2004-03-08 0 0.061 0.060 0.062 0.060 0.062 3,600,000 220,600 0.0613 0.753 0.741 0.766 0.741 0.766 291,545 0.7567 1.67%
2004-03-05 0 0.060 0.057 0.062 - - 0 0 - 0.741 0.704 0.766 - - 0 - 0.00%
2004-03-04 0 0.060 0.060 0.062 0.060 0.060 600,000 36,000 0.0600 0.741 0.741 0.766 0.741 0.741 48,591 0.7409 0.00%
2004-03-03 0 0.060 0.057 0.060 0.060 0.060 3,690,000 220,500 0.0598 0.741 0.704 0.741 0.741 0.741 298,834 0.7379 0.00%
2004-03-02 0 0.060 0.059 0.060 0.060 0.060 100,000 6,000 0.0600 0.741 0.729 0.741 0.741 0.741 8,098 0.7409 0.00%
2004-03-01 0 0.060 0.056 0.062 0.060 0.061 1,700,000 102,800 0.0605 0.741 0.691 0.766 0.741 0.753 137,674 0.7467 0.00%
2004-02-27 0 0.060 0.059 0.062 0.058 0.060 1,530,000 91,300 0.0597 0.741 0.729 0.766 0.716 0.741 123,907 0.7368 -3.23%
2004-02-26 0 0.062 0.060 0.066 0.060 0.066 3,120,000 196,260 0.0629 0.766 0.741 0.815 0.741 0.815 252,672 0.7767 -1.59%
2004-02-25 0 0.063 0.056 0.063 0.056 0.063 3,050,000 180,800 0.0593 0.778 0.691 0.778 0.691 0.778 247,004 0.7320 3.28%
2004-02-24 0 0.061 0.061 0.062 0.060 0.065 6,628,000 411,506 0.0621 0.753 0.753 0.766 0.741 0.803 536,767 0.7666 -6.15%
2004-02-23 0 0.065 0.062 0.068 0.065 0.068 5,000,000 333,100 0.0666 0.803 0.766 0.840 0.803 0.840 404,924 0.8226 -5.80%
2004-02-20 0 0.069 0.066 0.069 0.068 0.069 940,000 63,200 0.0672 0.852 0.815 0.852 0.840 0.852 76,126 0.8302 1.47%
2004-02-19 0 0.068 0.067 0.072 0.068 0.072 6,300,000 437,400 0.0694 0.840 0.827 0.889 0.840 0.889 510,204 0.8573 -8.11%
2004-02-18 0 0.074 0.073 0.075 0.074 0.074 2,400,000 177,600 0.0740 0.914 0.901 0.926 0.914 0.914 194,363 0.9138 0.00%
2004-02-17 0 0.074 0.073 0.074 0.071 0.075 5,290,000 389,800 0.0737 0.914 0.901 0.914 0.877 0.926 428,409 0.9099 4.23%
2004-02-16 0 0.071 0.071 0.072 0.071 0.073 4,622,000 327,220 0.0708 0.877 0.877 0.889 0.877 0.901 374,312 0.8742 -1.39%
2004-02-13 0 0.072 0.069 0.072 0.067 0.072 5,100,000 357,500 0.0701 0.889 0.852 0.889 0.827 0.889 413,022 0.8656 7.46%
2004-02-12 0 0.067 0.067 0.069 0.067 0.069 1,500,000 102,900 0.0686 0.827 0.827 0.852 0.827 0.852 121,477 0.8471 1.52%
2004-02-11 0 0.066 0.066 0.068 0.066 0.068 2,748,000 183,580 0.0668 0.815 0.815 0.840 0.815 0.840 222,546 0.8249 0.00%
2004-02-10 0 0.066 0.066 0.068 0.063 0.066 1,510,000 97,960 0.0649 0.815 0.815 0.840 0.778 0.815 122,287 0.8011 1.54%
2004-02-09 0 0.065 0.065 0.070 0.065 0.071 3,902,000 259,920 0.0666 0.803 0.803 0.864 0.803 0.877 316,003 0.8225 -8.45%
2004-02-06 0 0.071 0.066 0.071 0.068 0.071 2,420,000 165,500 0.0684 0.877 0.815 0.877 0.840 0.877 195,983 0.8445 12.70%
2004-02-05 0 0.063 0.063 0.067 0.063 0.064 2,080,000 130,800 0.0629 0.778 0.778 0.827 0.778 0.790 168,448 0.7765 -1.56%
2004-02-04 0 0.064 0.063 0.066 0.062 0.065 3,000,000 191,000 0.0637 0.790 0.778 0.815 0.766 0.803 242,954 0.7862 -1.54%
2004-02-03 0 0.065 0.065 0.071 0.061 0.067 3,420,000 221,600 0.0648 0.803 0.803 0.877 0.753 0.827 276,968 0.8001 -2.99%
2004-02-02 0 0.067 0.067 0.070 0.065 0.070 7,950,000 540,500 0.0680 0.827 0.827 0.864 0.803 0.864 643,829 0.8395 0.00%
2004-01-30 0 0.067 0.065 0.067 - - 0 0 - 0.827 0.803 0.827 - - 0 - 0.00%
2004-01-29 0 0.067 0.064 0.067 0.060 0.067 4,300,000 279,100 0.0649 0.827 0.790 0.827 0.741 0.827 348,235 0.8015 3.08%
2004-01-28 0 0.065 0.065 0.068 0.065 0.066 1,600,000 104,900 0.0656 0.803 0.803 0.840 0.803 0.815 129,576 0.8096 -2.99%
2004-01-27 0 0.067 0.067 0.069 0.067 0.069 7,800,000 534,600 0.0685 0.827 0.827 0.852 0.827 0.852 631,681 0.8463 1.52%
2004-01-26 0 0.066 0.066 0.068 0.066 0.071 11,900,000 819,200 0.0688 0.815 0.815 0.840 0.815 0.877 963,719 0.8500 -4.35%
2004-01-21 0 0.069 0.066 0.069 0.069 0.070 4,600,000 320,000 0.0696 0.852 0.815 0.852 0.852 0.864 372,530 0.8590 2.99%
2004-01-20 0 0.067 0.066 0.067 0.067 0.070 4,000,000 271,900 0.0680 0.827 0.815 0.827 0.827 0.864 323,939 0.8394 -1.47%
2004-01-19 0 0.068 0.066 0.070 0.068 0.068 3,160,000 214,280 0.0678 0.840 0.815 0.864 0.840 0.840 255,912 0.8373 0.00%
2004-01-16 0 0.068 0.065 0.069 0.065 0.069 7,720,000 522,600 0.0677 0.840 0.803 0.852 0.803 0.852 625,202 0.8359 1.49%
2004-01-15 0 0.067 0.064 0.068 0.063 0.073 15,850,000 1,051,850 0.0664 0.827 0.790 0.840 0.778 0.901 1,283,609 0.8194 1.52%
2004-01-14 0 0.066 0.066 0.069 0.065 0.073 6,200,000 420,300 0.0678 0.815 0.815 0.852 0.803 0.901 502,106 0.8371 -4.35%
2004-01-13 0 0.069 0.068 0.070 0.067 0.073 4,890,000 336,700 0.0689 0.852 0.840 0.864 0.827 0.901 396,016 0.8502 -5.48%
2004-01-12 0 0.073 0.069 0.073 0.069 0.074 8,952,000 639,280 0.0714 0.901 0.852 0.901 0.852 0.914 724,976 0.8818 -1.35%
2004-01-09 0 0.074 0.071 0.074 0.068 0.075 7,500,000 547,600 0.0730 0.914 0.877 0.914 0.840 0.926 607,386 0.9016 8.82%
2004-01-08 0 0.068 0.068 0.070 0.066 0.075 7,860,000 546,400 0.0695 0.840 0.840 0.864 0.815 0.926 636,540 0.8584 -9.33%
2004-01-07 0 0.075 0.074 0.077 0.070 0.079 22,422,000 1,677,406 0.0748 0.926 0.914 0.951 0.864 0.975 1,815,841 0.9238 15.38%
2004-01-06 0 0.065 0.063 0.065 0.055 0.069 20,674,000 1,274,810 0.0617 0.803 0.778 0.803 0.679 0.852 1,674,279 0.7614 12.07%
2004-01-05 0 0.058 0.057 0.059 0.053 0.059 25,410,000 1,439,700 0.0567 0.716 0.704 0.729 0.654 0.729 2,057,823 0.6996 16.00%
2004-01-02 0 0.050 0.048 0.050 0.047 0.050 6,824,000 337,260 0.0494 0.617 0.593 0.617 0.580 0.617 552,640 0.6103 2.04%
2003-12-31 0 0.049 0.047 0.049 0.047 0.049 3,740,000 178,140 0.0476 0.605 0.580 0.605 0.580 0.605 302,883 0.5881 6.52%
2003-12-30 0 0.046 0.044 0.046 0.044 0.046 2,900,000 132,700 0.0458 0.568 0.543 0.568 0.543 0.568 234,856 0.5650 0.00%
2003-12-29 0 0.046 0.044 0.046 0.043 0.046 2,150,000 95,100 0.0442 0.568 0.543 0.568 0.531 0.568 174,117 0.5462 0.00%
2003-12-24 0 0.046 0.044 0.047 0.046 0.046 1,050,000 47,750 0.0455 0.568 0.543 0.580 0.568 0.568 85,034 0.5615 0.00%
2003-12-23 0 0.046 0.044 0.046 0.045 0.047 2,000,000 92,200 0.0461 0.568 0.543 0.568 0.556 0.580 161,970 0.5692 0.00%
2003-12-22 0 0.046 0.044 0.046 0.045 0.047 7,240,000 337,000 0.0465 0.568 0.543 0.568 0.556 0.580 586,330 0.5748 -2.13%
2003-12-19 0 0.047 0.045 0.046 0.046 0.047 4,500,000 209,700 0.0466 0.580 0.556 0.568 0.568 0.580 364,431 0.5754 4.44%
2003-12-18 0 0.045 0.044 0.047 0.045 0.045 2,650,000 118,900 0.0449 0.556 0.543 0.580 0.556 0.556 214,610 0.5540 2.27%
2003-12-17 0 0.044 0.043 0.046 0.043 0.047 11,300,000 501,700 0.0444 0.543 0.531 0.568 0.531 0.580 915,128 0.5482 -6.38%
2003-12-16 0 0.047 0.044 0.047 0.045 0.047 8,980,000 404,040 0.0450 0.580 0.543 0.580 0.556 0.580 727,243 0.5556 2.17%
2003-12-15 0 0.046 0.045 0.046 0.045 0.047 17,020,000 780,300 0.0458 0.568 0.556 0.568 0.556 0.580 1,378,361 0.5661 2.22%
2003-12-12 0 0.045 0.043 0.045 0.043 0.045 5,812,000 254,390 0.0438 0.556 0.531 0.556 0.531 0.556 470,683 0.5405 0.00%
2003-12-11 0 0.045 0.043 0.046 0.043 0.045 1,990,000 86,650 0.0435 0.556 0.531 0.568 0.531 0.556 161,160 0.5377 0.00%
2003-12-10 0 0.045 0.044 0.045 0.045 0.045 2,080,000 92,800 0.0446 0.556 0.543 0.556 0.556 0.556 168,448 0.5509 2.27%
2003-12-09 0 0.044 0.044 0.045 0.043 0.045 5,870,000 256,550 0.0437 0.543 0.543 0.556 0.531 0.556 475,381 0.5397 4.76%
2003-12-08 0 0.042 0.042 0.043 0.042 0.045 2,200,000 94,900 0.0431 0.519 0.519 0.531 0.519 0.556 178,166 0.5326 -2.33%
2003-12-05 0 0.043 0.041 0.043 0.041 0.045 9,500,000 403,800 0.0425 0.531 0.506 0.531 0.506 0.556 769,355 0.5249 -2.27%
2003-12-04 0 0.044 0.044 0.046 0.044 0.046 4,740,000 213,600 0.0451 0.543 0.543 0.568 0.543 0.568 383,868 0.5564 -4.35%
2003-12-03 0 0.046 0.045 0.046 0.045 0.047 6,500,000 301,200 0.0463 0.568 0.556 0.568 0.556 0.580 526,401 0.5722 -4.17%
2003-12-02 0 0.048 0.046 0.048 0.047 0.049 3,700,000 178,100 0.0481 0.593 0.568 0.593 0.580 0.605 299,644 0.5944 -2.04%
2003-12-01 0 0.049 0.047 0.050 0.046 0.051 21,800,000 1,078,900 0.0495 0.605 0.580 0.617 0.568 0.630 1,765,468 0.6111 8.89%
2003-11-28 0 0.045 0.045 0.046 0.045 0.045 700,000 31,500 0.0450 0.556 0.556 0.568 0.556 0.556 56,689 0.5557 -4.26%
2003-11-27 0 0.047 0.044 0.047 0.044 0.047 6,300,000 282,900 0.0449 0.580 0.543 0.580 0.543 0.580 510,204 0.5545 2.17%
2003-11-26 0 0.046 0.046 0.047 0.044 0.046 1,500,000 67,500 0.0450 0.568 0.568 0.580 0.543 0.568 121,477 0.5557 0.00%
2003-11-25 0 0.046 0.045 0.047 0.045 0.048 5,200,000 239,400 0.0460 0.568 0.556 0.580 0.556 0.593 421,121 0.5685 -4.17%
2003-11-24 0 0.048 0.046 0.048 0.047 0.048 1,800,000 86,000 0.0478 0.593 0.568 0.593 0.580 0.593 145,773 0.5900 4.35%
2003-11-21 0 0.046 0.046 0.048 0.046 0.048 14,900,000 697,700 0.0468 0.568 0.568 0.593 0.568 0.593 1,206,673 0.5782 -6.12%
2003-11-20 0 0.049 0.046 0.049 0.047 0.052 19,500,000 954,900 0.0490 0.605 0.568 0.605 0.580 0.642 1,579,203 0.6047 -3.92%
2003-11-19 0 0.051 0.051 0.052 0.051 0.052 7,010,000 362,220 0.0517 0.630 0.630 0.642 0.630 0.642 567,703 0.6380 -3.77%
2003-11-18 0 0.053 0.051 0.053 0.050 0.053 19,260,000 977,600 0.0508 0.654 0.630 0.654 0.617 0.654 1,559,767 0.6268 3.92%
2003-11-17 0 0.051 0.050 0.052 0.046 0.051 18,294,000 909,268 0.0497 0.630 0.617 0.642 0.568 0.630 1,481,535 0.6137 2.00%
2003-11-14 0 0.050 0.049 0.050 0.047 0.050 33,232,000 1,606,300 0.0483 0.617 0.605 0.617 0.580 0.617 2,691,286 0.5969 8.70%
2003-11-13 0 0.046 0.046 0.047 0.045 0.046 8,950,000 410,150 0.0458 0.568 0.568 0.580 0.556 0.568 724,814 0.5659 0.00%
2003-11-12 0 0.046 0.045 0.046 0.043 0.046 9,750,000 434,700 0.0446 0.568 0.556 0.568 0.531 0.568 789,602 0.5505 2.22%
2003-11-11 0 0.045 0.044 0.045 0.043 0.047 30,800,000 1,373,700 0.0446 0.556 0.543 0.556 0.531 0.580 2,494,331 0.5507 9.76%
2003-11-10 0 0.041 0.040 0.042 0.036 0.045 25,300,000 1,000,000 0.0395 0.506 0.494 0.519 0.445 0.556 2,048,915 0.4881 13.89%
2003-11-07 0 0.036 0.036 0.039 0.030 0.040 126,800,000 3,914,600 0.0309 0.445 0.445 0.482 0.370 0.494 10,268,869 0.3812 12.50%
2003-11-06 0 0.032 0.032 0.033 0.032 0.037 16,212,000 558,072 0.0344 0.395 0.395 0.407 0.395 0.457 1,312,925 0.4251 -15.79%
2003-11-05 0 0.038 0.037 0.038 0.036 0.038 11,330,000 418,000 0.0369 0.469 0.457 0.469 0.445 0.469 917,557 0.4556 5.56%
2003-11-04 0 0.036 0.036 0.038 0.035 0.041 14,230,000 530,300 0.0373 0.445 0.445 0.469 0.432 0.506 1,152,413 0.4602 -7.69%
2003-11-03 0 0.039 0.039 0.041 0.039 0.052 88,900,000 3,891,800 0.0438 0.482 0.482 0.506 0.482 0.642 7,199,546 0.5406 -9.30%
2003-10-31 0 0.043 0.041 0.043 0.041 0.044 11,480,000 489,400 0.0426 0.531 0.506 0.531 0.506 0.543 929,705 0.5264 7.50%
2003-10-30 0 0.040 0.039 0.040 0.039 0.040 5,150,000 203,100 0.0394 0.494 0.482 0.494 0.482 0.494 417,072 0.4870 2.56%
2003-10-29 0 0.039 0.039 0.041 0.039 0.041 9,468,000 381,240 0.0403 0.482 0.482 0.506 0.482 0.506 766,764 0.4972 0.00%
2003-10-28 0 0.039 0.039 0.041 0.039 0.041 9,320,000 372,760 0.0400 0.482 0.482 0.506 0.482 0.506 754,778 0.4939 0.00%
2003-10-27 0 0.039 0.039 0.041 0.039 0.042 10,400,000 417,900 0.0402 0.482 0.482 0.506 0.482 0.519 842,242 0.4962 2.63%
2003-10-24 0 0.038 0.038 0.039 0.037 0.042 15,640,000 617,580 0.0395 0.469 0.469 0.482 0.457 0.519 1,266,602 0.4876 2.70%
2003-10-23 0 0.037 0.037 0.038 0.037 0.044 38,850,000 1,567,800 0.0404 0.457 0.457 0.469 0.457 0.543 3,146,258 0.4983 -7.50%
2003-10-22 0 0.040 0.040 0.041 0.027 0.041 51,910,000 1,828,140 0.0352 0.494 0.494 0.506 0.333 0.506 4,203,919 0.4349 37.93%
2003-10-21 0 0.029 0.028 0.029 0.025 0.029 24,960,000 669,600 0.0268 0.358 0.346 0.358 0.309 0.358 2,021,380 0.3313 26.09%
2003-10-20 0 0.023 0.023 0.024 0.023 0.024 3,220,000 73,300 0.0228 0.284 0.284 0.296 0.284 0.296 260,771 0.2811 4.55%
2003-10-17 0 0.022 0.022 0.023 0.022 0.022 100,000 2,200 0.0220 0.272 0.272 0.284 0.272 0.272 8,098 0.2717 -4.35%
2003-10-16 0 0.023 0.021 0.024 0.021 0.024 3,548,000 79,212 0.0223 0.284 0.259 0.296 0.259 0.296 287,334 0.2757 9.52%
2003-10-15 0 0.021 0.021 0.023 - - 0 0 - 0.259 0.259 0.284 - - 0 - 0.00%
2003-10-14 0 0.021 0.020 0.023 0.020 0.021 1,290,000 26,350 0.0204 0.259 0.247 0.284 0.247 0.259 104,470 0.2522 5.00%
2003-10-13 0 0.020 0.020 0.023 0.020 0.021 2,470,000 51,050 0.0207 0.247 0.247 0.284 0.247 0.259 200,032 0.2552 0.00%
2003-10-10 0 0.020 0.020 0.025 - - 26,000 364 0.0140 0.247 0.247 0.309 - - 2,106 0.1729 0.00%
2003-10-09 0 0.020 0.020 0.024 - - 0 0 - 0.247 0.247 0.296 - - 0 - 0.00%
2003-10-08 0 0.020 0.020 0.023 0.020 0.020 1,800,000 36,000 0.0200 0.247 0.247 0.284 0.247 0.247 145,773 0.2470 0.00%
2003-10-07 0 0.020 0.015 0.024 - - 90,000 1,080 0.0120 0.247 0.185 0.296 - - 7,289 0.1482 0.00%
2003-10-06 0 0.020 0.016 0.025 - - 0 0 - 0.247 0.198 0.309 - - 0 - 0.00%
2003-10-03 0 0.020 0.019 0.021 - - 0 0 - 0.247 0.235 0.259 - - 0 - 0.00%
2003-10-02 0 0.020 0.020 0.021 0.020 0.020 1,010,000 19,760 0.0196 0.247 0.247 0.259 0.247 0.247 81,795 0.2416 -4.76%
2003-09-30 0 0.021 0.020 0.021 - - 0 0 - 0.259 0.247 0.259 - - 0 - 0.00%
2003-09-29 0 0.021 0.019 0.021 0.021 0.021 3,000,000 63,000 0.0210 0.259 0.235 0.259 0.259 0.259 242,954 0.2593 0.00%
2003-09-26 0 0.021 0.020 0.023 - - 0 0 - 0.259 0.247 0.284 - - 0 - 0.00%
2003-09-25 0 0.021 0.020 0.022 - - 40,000 720 0.0180 0.259 0.247 0.272 - - 3,239 0.2223 0.00%
2003-09-24 0 0.021 0.020 0.021 - - 0 0 - 0.259 0.247 0.259 - - 0 - 0.00%
2003-09-23 0 0.021 0.020 0.021 0.020 0.021 3,500,000 70,500 0.0201 0.259 0.247 0.259 0.247 0.259 283,447 0.2487 5.00%
2003-09-22 0 0.020 0.020 0.021 0.020 0.021 2,000,000 41,000 0.0205 0.247 0.247 0.259 0.247 0.259 161,970 0.2531 -4.76%
2003-09-19 0 0.021 0.021 0.022 0.021 0.021 4,030,000 84,450 0.0210 0.259 0.259 0.272 0.259 0.259 326,369 0.2588 -4.55%
2003-09-18 0 0.022 0.020 0.022 0.021 0.022 3,200,000 67,300 0.0210 0.272 0.247 0.272 0.259 0.272 259,151 0.2597 0.00%
2003-09-17 0 0.022 0.021 0.023 - - 0 0 - 0.272 0.259 0.284 - - 0 - 0.00%
2003-09-16 0 0.022 0.021 0.023 0.022 0.022 1,000,000 22,000 0.0220 0.272 0.259 0.284 0.272 0.272 80,985 0.2717 -4.35%
2003-09-15 0 0.023 0.021 0.023 0.023 0.023 300,000 6,900 0.0230 0.284 0.259 0.284 0.284 0.284 24,295 0.2840 0.00%
2003-09-11 0 0.023 0.021 0.023 0.021 0.023 5,000,000 105,200 0.0210 0.284 0.259 0.284 0.259 0.284 404,924 0.2598 9.52%
2003-09-10 0 0.021 0.019 0.022 0.021 0.024 3,000,000 67,500 0.0225 0.259 0.235 0.272 0.259 0.296 242,954 0.2778 -16.00%
2003-09-09 0 0.025 0.022 0.025 0.022 0.025 5,400,000 126,200 0.0234 0.309 0.272 0.309 0.272 0.309 437,318 0.2886 8.70%
2003-09-08 0 0.023 0.022 0.024 0.022 0.024 4,246,000 98,232 0.0231 0.284 0.272 0.296 0.272 0.296 343,861 0.2857 -4.17%
2003-09-05 0 0.024 0.023 0.026 0.024 0.026 3,600,000 88,700 0.0246 0.296 0.284 0.321 0.296 0.321 291,545 0.3042 -7.69%
2003-09-04 0 0.026 0.025 0.027 0.025 0.029 19,218,000 499,320 0.0260 0.321 0.309 0.333 0.309 0.358 1,556,365 0.3208 0.00%
2003-09-03 0 0.026 0.025 0.026 0.020 0.027 56,810,000 1,238,480 0.0218 0.321 0.309 0.321 0.247 0.333 4,600,745 0.2692 23.81%
2003-09-02 0 0.021 0.020 0.021 0.021 0.021 3,600,000 75,600 0.0210 0.259 0.247 0.259 0.259 0.259 291,545 0.2593 5.00%
2003-09-01 0 0.020 0.020 0.021 0.020 0.020 200,000 4,000 0.0200 0.247 0.247 0.259 0.247 0.247 16,197 0.2470 -4.76%
2003-08-29 0 0.021 0.020 0.021 0.020 0.021 700,000 14,200 0.0203 0.259 0.247 0.259 0.247 0.259 56,689 0.2505 5.00%
2003-08-28 0 0.020 0.020 0.021 - - 0 0 - 0.247 0.247 0.259 - - 0 - 0.00%
2003-08-27 0 0.020 0.020 0.021 - - 0 0 - 0.247 0.247 0.259 - - 0 - 0.00%
2003-08-26 0 0.020 0.020 0.021 0.020 0.020 300,000 6,000 0.0200 0.247 0.247 0.259 0.247 0.247 24,295 0.2470 -4.76%
2003-08-25 0 0.021 0.020 0.021 0.021 0.021 2,000,000 42,000 0.0210 0.259 0.247 0.259 0.259 0.259 161,970 0.2593 0.00%
2003-08-22 0 0.021 0.020 0.021 0.020 0.021 2,500,000 51,000 0.0204 0.259 0.247 0.259 0.247 0.259 202,462 0.2519 0.00%
2003-08-21 0 0.021 0.020 0.021 0.021 0.025 7,000,000 162,600 0.0232 0.259 0.247 0.259 0.259 0.309 566,893 0.2868 -12.50%
2003-08-20 0 0.024 0.023 0.024 0.023 0.024 1,800,000 42,600 0.0237 0.296 0.284 0.296 0.284 0.296 145,773 0.2922 0.00%
2003-08-19 0 0.024 0.023 0.024 0.023 0.024 1,100,000 26,200 0.0238 0.296 0.284 0.296 0.284 0.296 89,083 0.2941 0.00%
2003-08-18 0 0.024 0.024 0.025 0.024 0.024 200,000 4,800 0.0240 0.296 0.296 0.309 0.296 0.296 16,197 0.2964 9.09%
2003-08-15 0 0.022 0.022 0.024 0.022 0.023 906,000 20,402 0.0225 0.272 0.272 0.296 0.272 0.284 73,372 0.2781 -4.35%
2003-08-14 0 0.023 0.021 0.023 0.021 0.023 1,730,000 37,350 0.0216 0.284 0.259 0.284 0.259 0.284 140,104 0.2666 9.52%
2003-08-13 0 0.021 0.020 0.022 0.021 0.021 2,000,000 42,000 0.0210 0.259 0.247 0.272 0.259 0.259 161,970 0.2593 0.00%
2003-08-12 0 0.021 0.020 0.022 0.021 0.021 500,000 10,500 0.0210 0.259 0.247 0.272 0.259 0.259 40,492 0.2593 0.00%
2003-08-11 0 0.021 0.020 0.022 0.020 0.022 4,600,000 95,200 0.0207 0.259 0.247 0.272 0.247 0.272 372,530 0.2555 5.00%
2003-08-08 0 0.020 0.018 0.021 0.020 0.020 1,000,000 20,000 0.0200 0.247 0.222 0.259 0.247 0.247 80,985 0.2470 5.26%
2003-08-07 0 0.019 - 0.020 - - 0 0 - 0.235 - 0.247 - - 0 - 0.00%
2003-08-06 0 0.019 0.019 0.020 0.019 0.019 2,000,000 38,000 0.0190 0.235 0.235 0.247 0.235 0.235 161,970 0.2346 -5.00%
2003-08-05 0 0.020 0.019 0.021 0.020 0.020 5,010,000 99,320 0.0198 0.247 0.235 0.259 0.247 0.247 405,734 0.2448 0.00%
2003-08-04 0 0.020 0.019 0.020 0.020 0.020 3,000,000 60,000 0.0200 0.247 0.235 0.247 0.247 0.247 242,954 0.2470 0.00%
2003-08-01 0 0.020 0.018 0.020 0.020 0.020 4,600,000 92,000 0.0200 0.247 0.222 0.247 0.247 0.247 372,530 0.2470 0.00%
2003-07-31 0 0.020 0.019 0.020 0.019 0.020 3,800,000 75,000 0.0197 0.247 0.235 0.247 0.235 0.247 307,742 0.2437 11.11%
2003-07-30 0 0.018 0.017 0.019 0.018 0.019 3,200,000 60,600 0.0189 0.222 0.210 0.235 0.222 0.235 259,151 0.2338 -5.26%
2003-07-29 0 0.019 0.017 0.019 0.019 0.019 4,000,000 76,000 0.0190 0.235 0.210 0.235 0.235 0.235 323,939 0.2346 0.00%
2003-07-28 0 0.019 0.016 0.019 0.019 0.019 1,000,000 19,000 0.0190 0.235 0.198 0.235 0.235 0.235 80,985 0.2346 0.00%
2003-07-25 0 0.019 0.015 0.019 0.019 0.019 1,000,000 19,000 0.0190 0.235 0.185 0.235 0.235 0.235 80,985 0.2346 0.00%
2003-07-24 0 0.019 0.017 0.019 0.019 0.019 3,100,000 58,900 0.0190 0.235 0.210 0.235 0.235 0.235 251,053 0.2346 5.56%
2003-07-23 0 0.018 - 0.019 0.018 0.018 400,000 7,200 0.0180 0.222 - 0.235 0.222 0.222 32,394 0.2223 -5.26%
2003-07-22 0 0.019 0.017 0.019 0.019 0.019 1,000,000 19,000 0.0190 0.235 0.210 0.235 0.235 0.235 80,985 0.2346 0.00%
2003-07-21 0 0.019 0.016 0.019 0.019 0.019 2,300,000 43,700 0.0190 0.235 0.198 0.235 0.235 0.235 186,265 0.2346 11.76%
2003-07-18 0 0.017 0.015 0.019 - - 0 0 - 0.210 0.185 0.235 - - 0 - 0.00%
2003-07-17 0 0.017 0.015 0.018 - - 0 0 - 0.210 0.185 0.222 - - 0 - 0.00%
2003-07-16 0 0.017 0.017 0.019 - - 50,000 500 0.0100 0.210 0.210 0.235 - - 4,049 0.1235 0.00%
2003-07-15 0 0.017 0.017 0.019 - - 0 0 - 0.210 0.210 0.235 - - 0 - 0.00%
2003-07-14 0 0.017 0.017 0.019 0.017 0.017 1,170,000 19,400 0.0166 0.210 0.210 0.235 0.210 0.210 94,752 0.2047 0.00%
2003-07-11 0 0.017 0.017 0.019 - - 0 0 - 0.210 0.210 0.235 - - 0 - 0.00%
2003-07-10 0 0.017 0.017 0.020 - - 0 0 - 0.210 0.210 0.247 - - 0 - 0.00%
2003-07-09 0 0.017 0.017 0.018 0.017 0.017 500,000 8,500 0.0170 0.210 0.210 0.222 0.210 0.210 40,492 0.2099 0.00%
2003-07-08 0 0.017 0.016 0.019 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2003-07-07 0 0.017 0.017 0.019 0.017 0.019 1,000,000 18,000 0.0180 0.210 0.210 0.235 0.210 0.235 80,985 0.2223 13.33%
2003-07-04 0 0.015 0.015 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2003-07-03 0 0.015 0.015 - 0.014 0.014 150,000 1,850 0.0123 0.185 0.185 - 0.173 0.173 12,148 0.1523 -11.76%
2003-07-02 0 0.017 0.015 0.017 - - 58,000 580 0.0100 0.210 0.185 0.210 - - 4,697 0.1235 0.00%
2003-06-30 0 0.017 0.013 0.017 0.016 0.017 400,000 6,500 0.0163 0.210 0.161 0.210 0.198 0.210 32,394 0.2007 6.25%
2003-06-27 0 0.016 0.012 0.017 - - 0 0 - 0.198 0.148 0.210 - - 0 - 0.00%
2003-06-26 0 0.016 0.013 0.017 - - 0 0 - 0.198 0.161 0.210 - - 0 - 0.00%
2003-06-25 0 0.016 0.013 0.017 - - 0 0 - 0.198 0.161 0.210 - - 0 - 0.00%
2003-06-24 0 0.016 0.014 0.020 - - 0 0 - 0.198 0.173 0.247 - - 0 - 0.00%
2003-06-23 0 0.016 0.011 0.017 - - 0 0 - 0.198 0.136 0.210 - - 0 - 0.00%
2003-06-20 0 0.016 0.016 0.019 0.016 0.017 780,000 12,600 0.0162 0.198 0.198 0.235 0.198 0.210 63,168 0.1995 -5.88%
2003-06-19 0 0.017 0.016 0.018 0.017 0.017 1,200,000 20,400 0.0170 0.210 0.198 0.222 0.210 0.210 97,182 0.2099 6.25%
2003-06-18 0 0.016 0.016 - - - 0 0 - 0.198 0.198 - - - 0 - 0.00%
2003-06-17 0 0.016 0.016 0.018 - - 0 0 - 0.198 0.198 0.222 - - 0 - 0.00%
2003-06-16 0 0.016 0.016 0.018 - - 0 0 - 0.198 0.198 0.222 - - 0 - 0.00%
2003-06-13 0 0.016 0.015 0.019 0.016 0.016 3,900,000 62,400 0.0160 0.198 0.185 0.235 0.198 0.198 315,841 0.1976 -5.88%
2003-06-12 0 0.017 0.016 0.019 0.017 0.017 2,000,000 34,000 0.0170 0.210 0.198 0.235 0.210 0.210 161,970 0.2099 6.25%
2003-06-11 0 0.016 0.016 0.020 0.016 0.016 100,000 1,600 0.0160 0.198 0.198 0.247 0.198 0.198 8,098 0.1976 0.00%
2003-06-10 0 0.016 0.016 0.018 0.016 0.016 390,000 5,790 0.0148 0.198 0.198 0.222 0.198 0.198 31,584 0.1833 -5.88%
2003-06-09 0 0.017 0.017 - 0.017 0.017 100,000 1,700 0.0170 0.210 0.210 - 0.210 0.210 8,098 0.2099 -5.56%
2003-06-06 0 0.018 0.016 0.019 0.017 0.018 326,000 4,886 0.0150 0.222 0.198 0.235 0.210 0.222 26,401 0.1851 0.00%
2003-06-05 0 0.018 0.016 0.018 - - 0 0 - 0.222 0.198 0.222 - - 0 - 0.00%
2003-06-03 0 0.018 0.017 0.018 - - 0 0 - 0.222 0.210 0.222 - - 0 - 0.00%
2003-06-02 0 0.018 0.016 0.019 - - 80,000 1,040 0.0130 0.222 0.198 0.235 - - 6,479 0.1605 0.00%
2003-05-30 0 0.018 0.018 0.020 0.018 0.018 100,000 1,800 0.0180 0.222 0.222 0.247 0.222 0.222 8,098 0.2223 0.00%
2003-05-29 0 0.018 0.017 0.018 - - 60,000 600 0.0100 0.222 0.210 0.222 - - 4,859 0.1235 0.00%
2003-05-28 0 0.018 0.016 0.019 - - 50,000 600 0.0120 0.222 0.198 0.235 - - 4,049 0.1482 0.00%
2003-05-27 0 0.018 0.018 0.021 - - 40,000 480 0.0120 0.222 0.222 0.259 - - 3,239 0.1482 5.88%
2003-05-26 0 0.017 0.017 0.021 - - 0 0 - 0.210 0.210 0.259 - - 0 - 0.00%
2003-05-23 0 0.017 0.017 0.024 - - 0 0 - 0.210 0.210 0.296 - - 0 - 0.00%
2003-05-22 0 0.017 0.016 0.023 - - 0 0 - 0.210 0.198 0.284 - - 0 - 0.00%
2003-05-21 0 0.017 0.017 0.020 0.017 0.017 100,000 1,700 0.0170 0.210 0.210 0.247 0.210 0.210 8,098 0.2099 0.00%
2003-05-20 0 0.017 0.017 0.019 - - 0 0 - 0.210 0.210 0.235 - - 0 - 0.00%
2003-05-19 0 0.017 0.016 0.019 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2003-05-16 0 0.017 0.016 0.019 0.017 0.017 700,000 11,900 0.0170 0.210 0.198 0.235 0.210 0.210 56,689 0.2099 0.00%
2003-05-15 0 0.017 0.016 0.019 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2003-05-14 0 0.017 0.016 0.020 0.016 0.016 171,023 2,310 0.0135 0.210 0.198 0.247 0.198 0.198 13,850 0.1668 0.00%
2003-05-13 0 0.017 0.016 0.021 - - 0 0 - 0.210 0.198 0.259 - - 0 - 0.00%
2003-05-12 0 0.017 0.016 0.019 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2003-05-09 0 0.017 0.016 0.020 - - 80,000 800 0.0100 0.210 0.198 0.247 - - 6,479 0.1235 0.00%
2003-05-07 0 0.017 0.017 0.020 0.017 0.017 540,000 8,980 0.0166 0.210 0.210 0.247 0.210 0.210 43,732 0.2053 6.25%
2003-05-06 0 0.016 0.016 0.017 0.016 0.016 300,000 4,800 0.0160 0.198 0.198 0.210 0.198 0.198 24,295 0.1976 0.00%
2003-05-05 0 0.016 0.016 0.018 0.016 0.016 100,000 1,600 0.0160 0.198 0.198 0.222 0.198 0.198 8,098 0.1976 0.00%
2003-05-02 0 0.016 0.016 0.018 - - 30,000 300 0.0100 0.198 0.198 0.222 - - 2,430 0.1235 0.00%
2003-04-30 0 0.016 0.016 0.018 0.014 0.015 940,000 13,500 0.0144 0.198 0.198 0.222 0.173 0.185 76,126 0.1773 -20.00%
2003-04-29 0 0.020 0.018 0.020 - - 0 0 - 0.247 0.222 0.247 - - 0 - 0.00%
2003-04-28 0 0.020 0.014 0.020 - - 0 0 - 0.247 0.173 0.247 - - 0 - 0.00%
2003-04-25 0 0.020 0.015 0.021 - - 0 0 - 0.247 0.185 0.259 - - 0 - 0.00%
2003-04-24 0 0.020 0.019 0.021 - - 0 0 - 0.247 0.235 0.259 - - 0 - 0.00%
2003-04-23 0 0.020 0.019 0.021 0.020 0.020 500,000 10,000 0.0200 0.247 0.235 0.259 0.247 0.247 40,492 0.2470 0.00%
2003-04-22 0 0.020 0.019 0.022 - - 23,000 276 0.0120 0.247 0.235 0.272 - - 1,863 0.1482 0.00%
2003-04-17 0 0.020 0.019 0.022 - - 0 0 - 0.247 0.235 0.272 - - 0 - 0.00%
2003-04-16 0 0.020 0.019 0.021 - - 0 0 - 0.247 0.235 0.259 - - 0 - 0.00%
2003-04-15 0 0.020 0.020 0.022 0.020 0.020 200,000 4,000 0.0200 0.247 0.247 0.272 0.247 0.247 16,197 0.2470 -4.76%
2003-04-14 0 0.021 0.019 0.022 0.020 0.021 2,450,000 50,100 0.0204 0.259 0.235 0.272 0.247 0.259 198,413 0.2525 0.00%
2003-04-11 0 0.021 0.020 0.022 0.020 0.021 3,600,000 73,600 0.0204 0.259 0.247 0.272 0.247 0.259 291,545 0.2524 0.00%
2003-04-10 0 0.021 0.019 0.021 0.021 0.021 800,000 16,800 0.0210 0.259 0.235 0.259 0.259 0.259 64,788 0.2593 5.00%
2003-04-09 0 0.020 0.019 0.020 0.019 0.020 4,000,000 79,600 0.0199 0.247 0.235 0.247 0.235 0.247 323,939 0.2457 5.26%
2003-04-08 0 0.019 0.019 0.020 - - 0 0 - 0.235 0.235 0.247 - - 0 - 0.00%
2003-04-07 0 0.019 0.019 0.020 0.019 0.019 1,100,000 20,900 0.0190 0.235 0.235 0.247 0.235 0.235 89,083 0.2346 0.00%
2003-04-04 0 0.019 0.019 0.020 - - 0 0 - 0.235 0.235 0.247 - - 0 - 0.00%
2003-04-03 0 0.019 0.019 0.020 0.019 0.020 12,250,000 233,100 0.0190 0.235 0.235 0.247 0.235 0.247 992,063 0.2350 0.00%
2003-04-02 0 0.019 0.019 0.020 0.019 0.019 1,600,000 30,400 0.0190 0.235 0.235 0.247 0.235 0.235 129,576 0.2346 5.56%
2003-04-01 0 0.018 0.018 0.020 0.018 0.018 2,898,000 51,380 0.0177 0.222 0.222 0.247 0.222 0.222 234,694 0.2189 -5.26%
2003-03-31 0 0.019 0.018 0.019 0.018 0.019 3,000,000 55,000 0.0183 0.235 0.222 0.235 0.222 0.235 242,954 0.2264 5.56%
2003-03-28 0 0.018 0.018 0.020 0.018 0.018 100,000 1,800 0.0180 0.222 0.222 0.247 0.222 0.222 8,098 0.2223 -10.00%
2003-03-27 0 0.020 0.018 0.019 0.019 0.020 1,200,000 22,900 0.0191 0.247 0.222 0.235 0.235 0.247 97,182 0.2356 5.26%
2003-03-26 0 0.019 0.019 0.021 0.019 0.019 2,000,000 38,000 0.0190 0.235 0.235 0.259 0.235 0.235 161,970 0.2346 0.00%
2003-03-25 0 0.019 0.018 0.020 0.018 0.019 6,000,000 111,000 0.0185 0.235 0.222 0.247 0.222 0.235 485,909 0.2284 0.00%
2003-03-24 0 0.019 0.019 0.020 0.018 0.020 6,650,000 124,200 0.0187 0.235 0.235 0.247 0.222 0.247 538,549 0.2306 5.56%
2003-03-21 0 0.018 0.018 0.020 0.018 0.019 38,300,000 725,600 0.0189 0.222 0.222 0.247 0.222 0.235 3,101,717 0.2339 0.00%
2003-03-20 0 0.018 0.018 0.022 0.018 0.019 6,400,000 118,500 0.0185 0.222 0.222 0.272 0.222 0.235 518,303 0.2286 -5.26%
2003-03-19 0 0.019 0.019 0.021 0.018 0.019 4,400,000 80,500 0.0183 0.235 0.235 0.259 0.222 0.235 356,333 0.2259 0.00%
2003-03-18 0 0.019 0.019 0.022 0.018 0.022 4,200,000 78,900 0.0188 0.235 0.235 0.272 0.222 0.272 340,136 0.2320 0.00%
2003-03-17 0 0.019 0.018 0.020 0.019 0.019 4,000,000 76,000 0.0190 0.235 0.222 0.247 0.235 0.235 323,939 0.2346 0.00%
2003-03-14 0 0.019 0.018 0.019 - - 3,050,000 54,600 0.0179 0.235 0.222 0.235 - - 247,004 0.2210 0.00%
2003-03-13 0 0.019 0.017 0.019 - - 50,000 500 0.0100 0.235 0.210 0.235 - - 4,049 0.1235 0.00%
2003-03-12 0 0.019 0.018 0.019 0.019 0.019 5,000,000 95,000 0.0190 0.235 0.222 0.235 0.235 0.235 404,924 0.2346 0.00%
2003-03-11 0 0.019 0.018 0.020 0.019 0.019 4,000,000 76,000 0.0190 0.235 0.222 0.247 0.235 0.235 323,939 0.2346 5.56%
2003-03-10 0 0.018 0.017 0.020 - - 0 0 - 0.222 0.210 0.247 - - 0 - 0.00%
2003-03-07 0 0.018 0.018 0.020 0.018 0.019 6,900,000 126,000 0.0183 0.222 0.222 0.247 0.222 0.235 558,795 0.2255 -5.26%
2003-03-06 0 0.019 0.019 0.021 0.019 0.019 200,000 3,800 0.0190 0.235 0.235 0.259 0.235 0.235 16,197 0.2346 0.00%
2003-03-05 0 0.019 0.019 0.022 0.019 0.019 200,000 3,800 0.0190 0.235 0.235 0.272 0.235 0.235 16,197 0.2346 0.00%
2003-03-04 0 0.019 0.019 0.020 0.019 0.019 3,230,000 61,250 0.0190 0.235 0.235 0.247 0.235 0.235 261,581 0.2342 0.00%
2003-03-03 0 0.019 0.018 0.021 0.019 0.019 2,340,000 44,180 0.0189 0.235 0.222 0.259 0.235 0.235 189,504 0.2331 0.00%
2003-02-28 0 0.019 0.018 0.021 0.018 0.019 6,150,000 113,400 0.0184 0.235 0.222 0.259 0.222 0.235 498,056 0.2277 0.00%
2003-02-27 0 0.019 0.018 0.021 0.018 0.019 7,450,000 137,950 0.0185 0.235 0.222 0.259 0.222 0.235 603,337 0.2286 0.00%
2003-02-26 0 0.019 0.018 0.022 0.018 0.019 7,100,000 131,800 0.0186 0.235 0.222 0.272 0.222 0.235 574,992 0.2292 0.00%
2003-02-25 0 0.019 0.018 0.020 0.019 0.019 350,000 6,300 0.0180 0.235 0.222 0.247 0.235 0.235 28,345 0.2223 5.56%
2003-02-24 0 0.018 0.018 0.020 0.018 0.018 140,000 2,320 0.0166 0.222 0.222 0.247 0.222 0.222 11,338 0.2046 -5.26%
2003-02-21 0 0.019 0.019 0.020 0.018 0.019 5,650,000 106,950 0.0189 0.235 0.235 0.247 0.222 0.235 457,564 0.2337 0.00%
2003-02-20 0 0.019 0.019 0.020 0.018 0.019 7,500,000 139,400 0.0186 0.235 0.235 0.247 0.222 0.235 607,386 0.2295 0.00%
2003-02-19 0 0.019 0.019 0.020 0.018 0.019 6,100,000 112,800 0.0185 0.235 0.235 0.247 0.222 0.235 494,007 0.2283 0.00%
2003-02-18 0 0.019 0.018 0.020 0.019 0.019 750,000 13,900 0.0185 0.235 0.222 0.247 0.235 0.235 60,739 0.2288 0.00%
2003-02-17 0 0.019 0.018 0.020 0.018 0.019 7,300,000 136,000 0.0186 0.235 0.222 0.247 0.222 0.235 591,189 0.2300 0.00%
2003-02-14 0 0.019 0.019 0.020 0.019 0.020 12,400,000 230,600 0.0186 0.235 0.235 0.247 0.235 0.247 1,004,211 0.2296 5.56%
2003-02-13 0 0.018 0.018 0.020 0.018 0.019 3,000,000 56,900 0.0190 0.222 0.222 0.247 0.222 0.235 242,954 0.2342 -5.26%
2003-02-12 0 0.019 0.018 0.020 - - 0 0 - 0.235 0.222 0.247 - - 0 - 0.00%
2003-02-11 0 0.019 0.018 0.021 0.019 0.019 500,000 9,500 0.0190 0.235 0.222 0.259 0.235 0.235 40,492 0.2346 -5.00%
2003-02-10 0 0.020 0.019 0.020 0.019 0.020 330,000 6,100 0.0185 0.247 0.235 0.247 0.235 0.247 26,725 0.2283 0.00%
2003-02-07 0 0.020 0.019 0.020 0.019 0.020 4,150,000 79,650 0.0192 0.247 0.235 0.247 0.235 0.247 336,087 0.2370 0.00%
2003-02-06 0 0.020 0.020 0.022 0.020 0.020 4,220,000 81,300 0.0193 0.247 0.247 0.272 0.247 0.247 341,756 0.2379 0.00%
2003-02-05 0 0.020 0.019 0.022 0.019 0.020 4,000,000 78,000 0.0195 0.247 0.235 0.272 0.235 0.247 323,939 0.2408 5.26%
2003-02-04 0 0.019 0.019 - - - 0 0 - 0.235 0.235 - - - 0 - 0.00%
2003-01-30 0 0.019 0.019 0.023 - - 50,000 750 0.0150 0.235 0.235 0.284 - - 4,049 0.1852 0.00%
2003-01-29 0 0.019 0.019 0.026 0.019 0.019 6,000,000 111,000 0.0185 0.235 0.235 0.321 0.235 0.235 485,909 0.2284 0.00%
2003-01-28 0 0.019 0.019 0.021 0.019 0.019 6,000,000 111,000 0.0185 0.235 0.235 0.259 0.235 0.235 485,909 0.2284 0.00%
2003-01-27 0 0.019 0.018 0.020 0.018 0.019 970,000 17,600 0.0181 0.235 0.222 0.247 0.222 0.235 78,555 0.2240 0.00%
2003-01-24 0 0.019 0.018 0.023 0.019 0.019 7,400,000 137,600 0.0186 0.235 0.222 0.284 0.235 0.235 599,287 0.2296 0.00%
2003-01-23 0 0.019 0.018 0.021 0.019 0.019 5,000,000 92,000 0.0184 0.235 0.222 0.259 0.235 0.235 404,924 0.2272 0.00%
2003-01-22 0 0.019 0.018 0.022 - - 0 0 - 0.235 0.222 0.272 - - 0 - 0.00%
2003-01-21 0 0.019 0.018 0.019 0.018 0.019 7,100,000 131,800 0.0186 0.235 0.222 0.235 0.222 0.235 574,992 0.2292 0.00%
2003-01-20 0 0.019 0.018 0.021 0.019 0.019 5,000,000 92,000 0.0184 0.235 0.222 0.259 0.235 0.235 404,924 0.2272 0.00%
2003-01-17 0 0.019 0.019 0.020 0.018 0.018 100,000 1,800 0.0180 0.235 0.235 0.247 0.222 0.222 8,098 0.2223 0.00%
2003-01-16 0 0.019 0.019 0.020 0.018 0.019 7,570,000 140,310 0.0185 0.235 0.235 0.247 0.222 0.235 613,055 0.2289 0.00%
2003-01-15 0 0.019 0.019 0.020 0.018 0.019 5,150,000 94,500 0.0183 0.235 0.235 0.247 0.222 0.235 417,072 0.2266 0.00%
2003-01-14 0 0.019 0.018 0.020 0.018 0.019 200,000 3,700 0.0185 0.235 0.222 0.247 0.222 0.235 16,197 0.2284 0.00%
2003-01-13 0 0.019 0.018 0.019 0.019 0.019 2,900,000 55,100 0.0190 0.235 0.222 0.235 0.235 0.235 234,856 0.2346 5.56%
2003-01-10 0 0.018 0.018 0.019 0.018 0.019 5,120,000 94,100 0.0184 0.222 0.222 0.235 0.222 0.235 414,642 0.2269 -5.26%
2003-01-09 0 0.019 0.018 0.019 0.018 0.019 6,050,000 111,500 0.0184 0.235 0.222 0.235 0.222 0.235 489,958 0.2276 5.56%
2003-01-08 0 0.018 0.018 0.019 - - 0 0 - 0.222 0.222 0.235 - - 0 - 0.00%
2003-01-07 0 0.018 0.018 0.019 0.018 0.019 5,200,000 94,050 0.0181 0.222 0.222 0.235 0.222 0.235 421,121 0.2233 -5.26%
2003-01-06 0 0.019 0.018 0.019 0.019 0.019 5,000,000 92,000 0.0184 0.235 0.222 0.235 0.235 0.235 404,924 0.2272 0.00%
2003-01-03 0 0.019 0.018 0.021 0.019 0.019 400,000 7,600 0.0190 0.235 0.222 0.259 0.235 0.235 32,394 0.2346 0.00%
2003-01-02 0 0.019 0.018 0.019 0.019 0.019 1,200,000 22,800 0.0190 0.235 0.222 0.235 0.235 0.235 97,182 0.2346 0.00%
2002-12-31 0 0.019 0.018 0.020 0.018 0.019 7,600,000 141,300 0.0186 0.235 0.222 0.247 0.222 0.235 615,484 0.2296 5.56%
2002-12-30 0 0.018 0.018 0.020 0.018 0.018 3,750,000 67,200 0.0179 0.222 0.222 0.247 0.222 0.222 303,693 0.2213 -10.00%
2002-12-27 0 0.020 0.020 0.024 0.019 0.020 7,400,000 139,000 0.0188 0.247 0.247 0.296 0.235 0.247 599,287 0.2319 5.26%
2002-12-24 0 0.019 0.019 0.020 - - 0 0 - 0.235 0.235 0.247 - - 0 - 0.00%
2002-12-23 0 0.019 0.019 0.020 0.018 0.019 4,000,000 74,000 0.0185 0.235 0.235 0.247 0.222 0.235 323,939 0.2284 5.56%
2002-12-20 0 0.018 0.017 0.020 - - 0 0 - 0.222 0.210 0.247 - - 0 - 0.00%
2002-12-19 0 0.018 0.018 0.019 - - 30,000 360 0.0120 0.222 0.222 0.235 - - 2,430 0.1482 0.00%
2002-12-18 0 0.018 0.018 0.019 0.018 0.018 600,000 10,800 0.0180 0.222 0.222 0.235 0.222 0.222 48,591 0.2223 0.00%
2002-12-17 0 0.018 0.017 0.021 0.017 0.018 6,500,000 114,000 0.0175 0.222 0.210 0.259 0.210 0.222 526,401 0.2166 0.00%
2002-12-16 0 0.018 0.018 0.021 0.017 0.018 4,500,000 79,000 0.0176 0.222 0.222 0.259 0.210 0.222 364,431 0.2168 -10.00%
2002-12-13 0 0.020 0.018 0.022 - - 0 0 - 0.247 0.222 0.272 - - 0 - 0.00%
2002-12-12 0 0.020 0.018 0.020 0.017 0.020 4,670,000 88,640 0.0190 0.247 0.222 0.247 0.210 0.247 378,199 0.2344 25.00%
2002-12-11 0 0.016 0.016 0.017 0.016 0.016 340,000 5,200 0.0153 0.198 0.198 0.210 0.198 0.198 27,535 0.1889 6.67%
2002-12-10 0 0.015 0.015 0.018 - - 0 0 - 0.185 0.185 0.222 - - 0 - 0.00%
2002-12-09 0 0.015 0.015 0.017 0.015 0.015 150,000 2,000 0.0133 0.185 0.185 0.210 0.185 0.185 12,148 0.1646 -6.25%
2002-12-06 0 0.016 0.015 0.017 - - 0 0 - 0.198 0.185 0.210 - - 0 - 0.00%
2002-12-05 0 0.016 0.016 0.017 0.015 0.016 7,600,000 118,100 0.0155 0.198 0.198 0.210 0.185 0.198 615,484 0.1919 0.00%
2002-12-04 0 0.016 0.015 0.017 0.015 0.016 11,250,000 173,000 0.0154 0.198 0.185 0.210 0.185 0.198 911,079 0.1899 0.00%
2002-12-03 0 0.016 0.016 0.017 0.015 0.016 3,900,000 61,300 0.0157 0.198 0.198 0.210 0.185 0.198 315,841 0.1941 6.67%
2002-12-02 0 0.015 0.015 0.016 0.015 0.016 4,650,000 70,600 0.0152 0.185 0.185 0.198 0.185 0.198 376,579 0.1875 -6.25%
2002-11-29 0 0.016 0.015 0.017 - - 0 0 - 0.198 0.185 0.210 - - 0 - 0.00%
2002-11-28 0 0.016 0.016 0.018 - - 0 0 - 0.198 0.198 0.222 - - 0 - 0.00%
2002-11-27 0 0.016 0.016 0.017 0.016 0.016 1,330,000 21,160 0.0159 0.198 0.198 0.210 0.198 0.198 107,710 0.1965 -5.88%
2002-11-26 0 0.017 0.015 0.017 - - 0 0 - 0.210 0.185 0.210 - - 0 - 0.00%
2002-11-25 0 0.017 0.015 0.018 0.017 0.017 500,000 8,500 0.0170 0.210 0.185 0.222 0.210 0.210 40,492 0.2099 13.33%
2002-11-22 0 0.015 0.015 0.017 - - 0 0 - 0.185 0.185 0.210 - - 0 - 0.00%
2002-11-21 0 0.015 0.015 - 0.015 0.016 4,050,000 62,500 0.0154 0.185 0.185 - 0.185 0.198 327,988 0.1906 -6.25%
2002-11-20 0 0.016 0.015 0.016 0.015 0.016 4,020,000 61,200 0.0152 0.198 0.185 0.198 0.185 0.198 325,559 0.1880 0.00%
2002-11-19 0 0.016 0.015 0.017 - - 0 0 - 0.198 0.185 0.210 - - 0 - 0.00%
2002-11-18 0 0.016 0.016 0.017 0.015 0.016 1,100,000 17,000 0.0155 0.198 0.198 0.210 0.185 0.198 89,083 0.1908 0.00%
2002-11-15 0 0.016 0.015 0.017 0.016 0.016 4,000,000 63,000 0.0158 0.198 0.185 0.210 0.198 0.198 323,939 0.1945 6.67%
2002-11-14 0 0.015 0.015 0.016 0.015 0.015 3,600,000 54,000 0.0150 0.185 0.185 0.198 0.185 0.185 291,545 0.1852 -6.25%
2002-11-13 0 0.016 0.015 0.016 - - 0 0 - 0.198 0.185 0.198 - - 0 - 0.00%
2002-11-12 0 0.016 0.015 0.016 0.015 0.016 1,600,000 24,600 0.0154 0.198 0.185 0.198 0.185 0.198 129,576 0.1899 6.67%
2002-11-11 0 0.015 0.015 0.016 0.015 0.016 4,000,000 61,000 0.0153 0.185 0.185 0.198 0.185 0.198 323,939 0.1883 0.00%
2002-11-08 0 0.015 0.015 - 0.015 0.015 3,000,000 45,000 0.0150 0.185 0.185 - 0.185 0.185 242,954 0.1852 -6.25%
2002-11-07 0 0.016 0.015 0.017 0.015 0.016 5,700,000 89,200 0.0156 0.198 0.185 0.210 0.185 0.198 461,613 0.1932 0.00%
2002-11-06 0 0.016 0.015 0.017 0.015 0.016 3,000,000 46,000 0.0153 0.198 0.185 0.210 0.185 0.198 242,954 0.1893 6.67%
2002-11-05 0 0.015 0.015 0.018 0.015 0.015 3,000,000 45,000 0.0150 0.185 0.185 0.222 0.185 0.185 242,954 0.1852 -6.25%
2002-11-04 0 0.016 0.015 0.018 - - 0 0 - 0.198 0.185 0.222 - - 0 - 0.00%
2002-11-01 0 0.016 0.014 0.018 - - 0 0 - 0.198 0.173 0.222 - - 0 - 0.00%
2002-10-31 0 0.016 0.015 0.018 - - 0 0 - 0.198 0.185 0.222 - - 0 - 0.00%
2002-10-30 0 0.016 0.016 0.017 0.016 0.016 1,200,000 19,200 0.0160 0.198 0.198 0.210 0.198 0.198 97,182 0.1976 0.00%
2002-10-29 0 0.016 0.015 0.016 0.016 0.016 2,300,000 36,800 0.0160 0.198 0.185 0.198 0.198 0.198 186,265 0.1976 0.00%
2002-10-28 0 0.016 0.016 0.018 0.016 0.016 3,000,000 48,000 0.0160 0.198 0.198 0.222 0.198 0.198 242,954 0.1976 -5.88%
2002-10-25 0 0.017 0.016 0.025 0.016 0.018 2,100,000 35,100 0.0167 0.210 0.198 0.309 0.198 0.222 170,068 0.2064 21.43%
2002-10-24 0 0.014 0.014 0.016 0.014 0.014 2,300,000 32,200 0.0140 0.173 0.173 0.198 0.173 0.173 186,265 0.1729 -6.67%
2002-10-23 0 0.015 0.015 0.018 - - 0 0 - 0.185 0.185 0.222 - - 0 - 7.14%
2002-10-22 0 0.014 0.014 0.017 - - 0 0 - 0.173 0.173 0.210 - - 0 - 0.00%
2002-10-21 0 0.014 0.014 0.017 0.014 0.014 100,000 1,400 0.0140 0.173 0.173 0.210 0.173 0.173 8,098 0.1729 -6.67%
2002-10-18 0 0.015 0.013 0.017 - - 0 0 - 0.185 0.161 0.210 - - 0 - 0.00%
2002-10-17 0 0.015 0.014 0.017 - - 0 0 - 0.185 0.173 0.210 - - 0 - 0.00%
2002-10-16 0 0.015 0.013 0.018 - - 0 0 - 0.185 0.161 0.222 - - 0 - 0.00%
2002-10-15 0 0.015 0.014 0.016 0.014 0.015 1,320,000 18,500 0.0140 0.185 0.173 0.198 0.173 0.185 106,900 0.1731 15.38%
2002-10-11 0 0.013 0.013 0.015 - - 0 0 - 0.161 0.161 0.185 - - 0 - 0.00%
2002-10-10 0 0.013 0.014 0.015 - - 0 0 - 0.161 0.173 0.185 - - 0 - 0.00%
2002-10-09 0 0.013 0.012 0.015 - - 0 0 - 0.161 0.148 0.185 - - 0 - 0.00%
2002-10-08 0 0.013 0.013 0.016 - - 24,000 168 0.0070 0.161 0.161 0.198 - - 1,944 0.0864 0.00%
2002-10-07 0 0.013 0.012 0.015 0.013 0.013 1,000,000 13,000 0.0130 0.161 0.148 0.185 0.161 0.161 80,985 0.1605 0.00%
2002-10-04 0 0.013 0.012 0.016 0.013 0.013 300,000 3,900 0.0130 0.161 0.148 0.198 0.161 0.161 24,295 0.1605 8.33%
2002-10-03 0 0.012 0.012 0.015 0.012 0.012 270,000 2,960 0.0110 0.148 0.148 0.185 0.148 0.148 21,866 0.1354 -7.69%
2002-10-02 0 0.013 0.013 0.020 0.013 0.013 400,000 5,200 0.0130 0.161 0.161 0.247 0.161 0.161 32,394 0.1605 0.00%
2002-09-30 0 0.013 0.013 0.014 0.013 0.013 800,000 10,400 0.0130 0.161 0.161 0.173 0.161 0.161 64,788 0.1605 -18.75%
2002-09-27 0 0.016 0.013 0.016 - - 0 0 - 0.198 0.161 0.198 - - 0 - -5.88%
2002-09-26 0 0.017 0.014 0.018 0.011 0.018 1,100,000 18,400 0.0167 0.210 0.173 0.222 0.136 0.222 89,083 0.2065 21.43%
2002-09-25 0 0.014 0.012 0.015 - - 0 0 - 0.173 0.148 0.185 - - 0 - 0.00%
2002-09-24 0 0.014 0.013 0.015 0.014 0.016 1,900,000 27,500 0.0145 0.173 0.161 0.185 0.173 0.198 153,871 0.1787 -12.50%
2002-09-23 0 0.016 0.011 0.019 - - 0 0 - 0.198 0.136 0.235 - - 0 - 0.00%
2002-09-20 0 0.016 0.014 0.016 0.016 0.016 200,000 3,200 0.0160 0.198 0.173 0.198 0.198 0.198 16,197 0.1976 0.00%
2002-09-19 0 0.016 0.016 0.020 0.016 0.016 700,000 11,200 0.0160 0.198 0.198 0.247 0.198 0.198 56,689 0.1976 -11.11%
2002-09-18 0 0.018 0.018 0.022 0.016 0.016 100,000 1,600 0.0160 0.222 0.222 0.272 0.198 0.198 8,098 0.1976 -10.00%
2002-09-17 0 0.020 0.020 0.024 - - 0 0 - 0.247 0.247 0.296 - - 0 - 5.26%
2002-09-16 0 0.019 0.015 0.025 - - 0 0 - 0.235 0.185 0.309 - - 0 - 0.00%
2002-09-13 0 0.019 0.019 0.024 0.019 0.019 500,000 9,500 0.0190 0.235 0.235 0.296 0.235 0.235 40,492 0.2346 -5.00%
2002-09-12 0 0.020 0.019 0.025 - - 0 0 - 0.247 0.235 0.309 - - 0 - 0.00%
2002-09-11 0 0.020 0.020 0.028 0.019 0.019 150,000 2,650 0.0177 0.247 0.247 0.346 0.235 0.235 12,148 0.2181 -13.04%
2002-09-10 0 0.023 0.023 0.027 0.023 0.023 100,000 2,300 0.0230 0.284 0.284 0.333 0.284 0.284 8,098 0.2840 0.00%
2002-09-09 0 0.023 0.023 0.027 0.023 0.023 1,800,000 41,400 0.0230 0.284 0.284 0.333 0.284 0.284 145,773 0.2840 0.00%
2002-09-06 0 0.023 0.023 0.024 0.023 0.023 144,000 3,136 0.0218 0.284 0.284 0.296 0.284 0.284 11,662 0.2689 0.00%
2002-09-05 0 0.023 0.023 0.026 - - 50,000 950 0.0190 0.284 0.284 0.321 - - 4,049 0.2346 4.55%
2002-09-04 0 0.022 0.022 0.026 0.022 0.022 200,000 4,400 0.0220 0.272 0.272 0.321 0.272 0.272 16,197 0.2717 -8.33%
2002-09-03 0 0.024 0.022 0.025 - - 0 0 - 0.296 0.272 0.309 - - 0 - 0.00%
2002-09-02 0 0.024 0.020 0.025 - - 0 0 - 0.296 0.247 0.309 - - 0 - 0.00%
2002-08-30 0 0.024 0.024 0.025 - - 0 0 - 0.296 0.296 0.309 - - 0 - 0.00%
2002-08-29 0 0.024 0.023 0.024 0.023 0.025 1,200,000 28,600 0.0238 0.296 0.284 0.296 0.284 0.309 97,182 0.2943 4.35%
2002-08-28 0 0.023 0.023 0.027 0.023 0.023 200,000 4,600 0.0230 0.284 0.284 0.333 0.284 0.284 16,197 0.2840 0.00%
2002-08-27 0 0.023 0.023 0.027 0.023 0.023 1,112,000 25,480 0.0229 0.284 0.284 0.333 0.284 0.284 90,055 0.2829 -8.00%
2002-08-26 0 0.025 0.023 0.027 0.022 0.025 1,600,000 37,600 0.0235 0.309 0.284 0.333 0.272 0.309 129,576 0.2902 -3.85%
2002-08-23 0 0.026 0.024 0.026 0.025 0.026 320,000 7,960 0.0249 0.321 0.296 0.321 0.309 0.321 25,915 0.3072 0.00%
2002-08-22 0 0.026 0.025 0.027 0.026 0.026 1,710,000 44,400 0.0260 0.321 0.309 0.333 0.321 0.321 138,484 0.3206 -3.70%
2002-08-21 0 0.027 0.024 0.027 - - 0 0 - 0.333 0.296 0.333 - - 0 - -3.57%
2002-08-20 0 0.028 0.025 0.028 0.026 0.028 1,950,000 51,900 0.0266 0.346 0.309 0.346 0.321 0.346 157,920 0.3286 0.00%
2002-08-19 0 0.028 0.027 0.028 0.028 0.028 900,000 25,200 0.0280 0.346 0.333 0.346 0.346 0.346 72,886 0.3457 0.00%
2002-08-16 0 0.028 0.027 0.028 0.027 0.029 2,000,000 56,400 0.0282 0.346 0.333 0.346 0.333 0.358 161,970 0.3482 3.70%
2002-08-15 0 0.027 0.025 0.027 0.025 0.027 710,000 18,100 0.0255 0.333 0.309 0.333 0.309 0.333 57,499 0.3148 0.00%
2002-08-14 0 0.027 0.022 0.027 0.026 0.028 3,250,000 89,550 0.0276 0.333 0.272 0.333 0.321 0.346 263,201 0.3402 3.85%
2002-08-13 0 0.026 0.020 0.027 - - 0 0 - 0.321 0.247 0.333 - - 0 - 0.00%
2002-08-12 0 0.026 0.023 0.027 - - 0 0 - 0.321 0.284 0.333 - - 0 - 0.00%
2002-08-09 0 0.026 0.023 0.027 - - 0 0 - 0.321 0.284 0.333 - - 0 - 0.00%
2002-08-08 0 0.026 0.025 0.027 0.023 0.026 1,622,000 38,586 0.0238 0.321 0.309 0.333 0.284 0.321 131,357 0.2937 13.04%
2002-08-07 0 0.023 0.023 0.025 - - 0 0 - 0.284 0.284 0.309 - - 0 - 0.00%
2002-08-06 0 0.023 0.020 0.025 - - 0 0 - 0.284 0.247 0.309 - - 0 - 0.00%
2002-08-05 0 0.023 0.021 0.026 0.021 0.024 5,460,000 126,580 0.0232 0.284 0.259 0.321 0.259 0.296 442,177 0.2863 -4.17%
2002-08-02 0 0.024 0.024 0.025 0.024 0.026 1,230,000 30,590 0.0249 0.296 0.296 0.309 0.296 0.321 99,611 0.3071 -4.00%
2002-08-01 0 0.025 0.024 0.027 0.025 0.025 100,000 2,500 0.0250 0.309 0.296 0.333 0.309 0.309 8,098 0.3087 -7.41%
2002-07-31 0 0.027 0.024 0.027 0.025 0.027 500,000 13,100 0.0262 0.333 0.296 0.333 0.309 0.333 40,492 0.3235 0.00%
2002-07-30 0 0.027 0.026 0.028 0.026 0.027 8,000,000 209,000 0.0261 0.333 0.321 0.346 0.321 0.333 647,878 0.3226 0.00%
2002-07-29 0 0.027 0.025 0.028 0.025 0.028 5,650,000 150,800 0.0267 0.333 0.309 0.346 0.309 0.346 457,564 0.3296 0.00%
2002-07-26 0 0.027 0.025 0.028 0.025 0.029 27,380,000 770,160 0.0281 0.333 0.309 0.346 0.309 0.358 2,217,363 0.3473 -6.90%
2002-07-25 0 0.029 0.027 0.031 0.027 0.030 18,320,000 531,080 0.0290 0.358 0.333 0.383 0.333 0.370 1,483,641 0.3580 0.00%
2002-07-24 0 0.029 0.025 0.029 - - 0 0 - 0.358 0.309 0.358 - - 0 - -3.33%
2002-07-23 0 0.030 0.028 0.031 0.029 0.030 3,800,000 112,000 0.0295 0.370 0.346 0.383 0.358 0.370 307,742 0.3639 3.45%
2002-07-22 0 0.029 0.023 0.030 0.028 0.029 1,000,000 28,900 0.0289 0.358 0.284 0.370 0.346 0.358 80,985 0.3569 3.57%
2002-07-19 0 0.028 0.026 0.029 - - 0 0 - 0.346 0.321 0.358 - - 0 - 0.00%
2002-07-18 0 0.028 0.027 0.029 0.028 0.028 3,400,000 95,200 0.0280 0.346 0.333 0.358 0.346 0.346 275,348 0.3457 0.00%
2002-07-17 0 0.028 0.027 0.029 0.028 0.028 6,638,000 185,636 0.0280 0.346 0.333 0.358 0.346 0.346 537,577 0.3453 -3.45%
2002-07-16 0 0.029 0.027 0.029 0.028 0.029 1,300,000 36,900 0.0284 0.358 0.333 0.358 0.346 0.358 105,280 0.3505 0.00%
2002-07-15 0 0.029 0.025 0.030 0.029 0.029 200,000 5,800 0.0290 0.358 0.309 0.370 0.358 0.358 16,197 0.3581 0.00%
2002-07-12 0 0.029 0.026 0.030 0.029 0.029 300,000 8,700 0.0290 0.358 0.321 0.370 0.358 0.358 24,295 0.3581 3.57%
2002-07-11 0 0.028 0.026 0.029 - - 0 0 - 0.346 0.321 0.358 - - 0 - 0.00%
2002-07-10 0 0.028 0.026 0.030 0.028 0.029 1,200,000 33,800 0.0282 0.346 0.321 0.370 0.346 0.358 97,182 0.3478 0.00%
2002-07-09 0 0.028 0.028 0.030 0.028 0.028 3,000,000 84,000 0.0280 0.346 0.346 0.370 0.346 0.346 242,954 0.3457 -6.67%
2002-07-08 0 0.030 0.027 0.031 0.025 0.030 2,000,000 58,500 0.0293 0.370 0.333 0.383 0.309 0.370 161,970 0.3612 3.45%
2002-07-05 0 0.029 0.027 0.030 0.029 0.029 5,120,000 145,200 0.0284 0.358 0.333 0.370 0.358 0.358 414,642 0.3502 0.00%
2002-07-04 0 0.029 0.027 0.030 0.029 0.029 1,000,000 29,000 0.0290 0.358 0.333 0.370 0.358 0.358 80,985 0.3581 3.57%
2002-07-03 0 0.028 0.026 0.028 0.028 0.028 700,000 19,600 0.0280 0.346 0.321 0.346 0.346 0.346 56,689 0.3457 0.00%
2002-07-02 0 0.028 0.025 0.029 0.028 0.028 1,100,000 30,800 0.0280 0.346 0.309 0.358 0.346 0.346 89,083 0.3457 3.70%
2002-06-28 0 0.027 0.026 0.027 0.028 0.028 570,000 15,400 0.0270 0.333 0.321 0.333 0.346 0.346 46,161 0.3336 3.85%
2002-06-27 0 0.026 0.025 0.027 0.025 0.026 2,506,000 63,220 0.0252 0.321 0.309 0.333 0.309 0.321 202,948 0.3115 0.00%
2002-06-26 0 0.026 0.024 0.027 0.024 0.027 2,700,000 66,600 0.0247 0.321 0.296 0.333 0.296 0.333 218,659 0.3046 4.00%
2002-06-25 0 0.025 0.023 0.028 - - 0 0 - 0.309 0.284 0.346 - - 0 - 0.00%
2002-06-24 0 0.025 0.025 0.027 - - 0 0 - 0.309 0.309 0.333 - - 0 - 4.17%
2002-06-21 0 0.024 0.024 0.026 0.023 0.023 200,000 4,600 0.0230 0.296 0.296 0.321 0.284 0.284 16,197 0.2840 0.00%
2002-06-20 0 0.024 0.024 0.026 0.024 0.024 1,000,000 24,000 0.0240 0.296 0.296 0.321 0.296 0.296 80,985 0.2964 0.00%
2002-06-19 0 0.024 0.023 0.025 0.024 0.026 2,500,000 62,000 0.0248 0.296 0.284 0.309 0.296 0.321 202,462 0.3062 -11.11%
2002-06-18 0 0.027 0.025 0.027 0.025 0.027 2,900,000 75,500 0.0260 0.333 0.309 0.333 0.309 0.333 234,856 0.3215 -6.90%
2002-06-17 0 0.029 0.026 0.029 - - 0 0 - 0.358 0.321 0.358 - - 0 - 0.00%
2002-06-14 0 0.029 0.026 0.029 - - 0 0 - 0.358 0.321 0.358 - - 0 - 0.00%
2002-06-13 0 0.029 0.027 0.029 0.028 0.029 1,200,000 34,600 0.0288 0.358 0.333 0.358 0.346 0.358 97,182 0.3560 3.57%
2002-06-12 0 0.028 0.027 0.030 0.028 0.029 3,500,000 98,600 0.0282 0.346 0.333 0.370 0.346 0.358 283,447 0.3479 -3.45%
2002-06-11 0 0.029 0.029 0.030 0.028 0.028 220,000 6,000 0.0273 0.358 0.358 0.370 0.346 0.346 17,817 0.3368 0.00%
2002-06-10 0 0.029 0.029 0.030 0.029 0.029 2,700,000 78,300 0.0290 0.358 0.358 0.370 0.358 0.358 218,659 0.3581 0.00%
2002-06-07 0 0.029 0.029 0.031 0.029 0.029 400,000 11,600 0.0290 0.358 0.358 0.383 0.358 0.358 32,394 0.3581 -3.33%
2002-06-06 0 0.030 0.029 0.031 0.030 0.030 1,300,000 39,000 0.0300 0.370 0.358 0.383 0.370 0.370 105,280 0.3704 -3.23%
2002-06-05 0 0.031 0.031 0.033 0.030 0.032 5,400,000 165,400 0.0306 0.383 0.383 0.407 0.370 0.395 437,318 0.3782 -6.06%
2002-06-04 0 0.033 0.032 0.033 0.031 0.033 1,900,000 61,700 0.0325 0.407 0.395 0.407 0.383 0.407 153,871 0.4010 6.45%
2002-06-03 0 0.031 0.031 0.032 0.031 0.032 3,600,000 112,100 0.0311 0.383 0.383 0.395 0.383 0.395 291,545 0.3845 6.90%
2002-05-31 0 0.029 0.029 0.031 0.028 0.030 1,400,000 41,700 0.0298 0.358 0.358 0.383 0.346 0.370 113,379 0.3678 0.00%
2002-05-30 0 0.029 0.028 0.030 0.029 0.031 5,400,000 159,600 0.0296 0.358 0.346 0.370 0.358 0.383 437,318 0.3650 -3.33%
2002-05-29 0 0.030 0.030 0.031 0.029 0.030 3,200,000 94,000 0.0294 0.370 0.370 0.383 0.358 0.370 259,151 0.3627 -6.25%
2002-05-28 0 0.032 0.032 0.033 0.030 0.033 5,800,000 183,500 0.0316 0.395 0.395 0.407 0.370 0.407 469,712 0.3907 3.23%
2002-05-27 0 0.031 0.031 0.032 0.029 0.029 1,000,000 29,000 0.0290 0.383 0.383 0.395 0.358 0.358 80,985 0.3581 3.33%
2002-05-24 0 0.030 0.029 0.032 0.030 0.030 1,000,000 30,000 0.0300 0.370 0.358 0.395 0.370 0.370 80,985 0.3704 0.00%
2002-05-23 0 0.030 0.030 0.031 0.029 0.029 2,000,000 58,000 0.0290 0.370 0.370 0.383 0.358 0.358 161,970 0.3581 0.00%
2002-05-22 0 0.030 0.029 0.032 0.030 0.030 660,000 19,500 0.0295 0.370 0.358 0.395 0.370 0.370 53,450 0.3648 0.00%
2002-05-21 0 0.030 0.030 0.032 0.030 0.030 3,100,000 93,000 0.0300 0.370 0.370 0.395 0.370 0.370 251,053 0.3704 -9.09%
2002-05-17 0 0.033 0.033 0.034 0.032 0.033 900,000 29,400 0.0327 0.407 0.407 0.420 0.395 0.407 72,886 0.4034 0.00%
2002-05-16 0 0.033 0.032 0.034 0.033 0.035 3,610,000 120,800 0.0335 0.407 0.395 0.420 0.407 0.432 292,355 0.4132 -2.94%
2002-05-15 0 0.034 0.031 0.034 0.030 0.034 6,200,000 193,700 0.0312 0.420 0.383 0.420 0.370 0.420 502,106 0.3858 9.68%
2002-05-14 0 0.031 0.031 0.033 0.029 0.032 7,800,000 237,900 0.0305 0.383 0.383 0.407 0.358 0.395 631,681 0.3766 -3.13%
2002-05-13 0 0.032 0.031 0.032 0.032 0.033 1,400,000 45,800 0.0327 0.395 0.383 0.395 0.395 0.407 113,379 0.4040 -3.03%
2002-05-10 0 0.033 0.033 0.034 0.032 0.033 1,110,000 36,200 0.0326 0.407 0.407 0.420 0.395 0.407 89,893 0.4027 3.12%
2002-05-09 0 0.032 0.031 0.033 0.032 0.033 764,000 24,412 0.0320 0.395 0.383 0.407 0.395 0.407 61,872 0.3946 -3.03%
2002-05-08 0 0.033 0.032 0.034 0.032 0.034 4,200,000 137,500 0.0327 0.407 0.395 0.420 0.395 0.420 340,136 0.4043 6.45%
2002-05-07 0 0.031 0.031 0.032 0.029 0.035 15,570,000 500,690 0.0322 0.383 0.383 0.395 0.358 0.432 1,260,933 0.3971 3.33%
2002-05-06 0 0.030 0.029 0.031 0.028 0.030 8,220,000 235,880 0.0287 0.370 0.358 0.383 0.346 0.370 665,695 0.3543 11.11%
2002-05-03 0 0.027 0.027 0.031 0.027 0.030 1,400,000 38,700 0.0276 0.333 0.333 0.383 0.333 0.370 113,379 0.3413 -3.57%
2002-05-02 0 0.028 0.028 0.030 0.028 0.028 1,000,000 28,000 0.0280 0.346 0.346 0.370 0.346 0.346 80,985 0.3457 0.00%
2002-04-30 0 0.028 0.027 0.030 - - 0 0 - 0.346 0.333 0.370 - - 0 - 0.00%
2002-04-29 0 0.028 0.027 0.029 0.028 0.028 1,100,000 30,800 0.0280 0.346 0.333 0.358 0.346 0.346 89,083 0.3457 3.70%
2002-04-26 0 0.027 0.027 0.029 0.027 0.030 3,800,000 105,100 0.0277 0.333 0.333 0.358 0.333 0.370 307,742 0.3415 -6.90%
2002-04-25 0 0.029 0.029 0.030 0.029 0.029 2,500,000 72,500 0.0290 0.358 0.358 0.370 0.358 0.358 202,462 0.3581 3.57%
2002-04-24 0 0.028 0.027 0.029 0.028 0.028 1,500,000 42,000 0.0280 0.346 0.333 0.358 0.346 0.346 121,477 0.3457 0.00%
2002-04-23 0 0.028 0.027 0.030 0.027 0.028 1,500,000 41,200 0.0275 0.346 0.333 0.370 0.333 0.346 121,477 0.3392 -3.45%
2002-04-22 0 0.029 0.027 0.029 0.029 0.029 400,000 11,600 0.0290 0.358 0.333 0.358 0.358 0.358 32,394 0.3581 7.41%
2002-04-19 0 0.027 0.027 0.029 0.027 0.027 1,500,000 40,500 0.0270 0.333 0.333 0.358 0.333 0.333 121,477 0.3334 0.00%
2002-04-18 0 0.027 0.027 0.029 0.027 0.028 400,000 11,000 0.0275 0.333 0.333 0.358 0.333 0.346 32,394 0.3396 -3.57%
2002-04-17 0 0.028 0.027 0.030 0.028 0.031 5,100,000 149,300 0.0293 0.346 0.333 0.370 0.346 0.383 413,022 0.3615 7.69%
2002-04-16 0 0.026 0.026 0.029 0.026 0.027 1,500,000 39,500 0.0263 0.321 0.321 0.358 0.321 0.333 121,477 0.3252 -10.34%
2002-04-15 0 0.029 0.027 0.029 0.028 0.029 270,000 7,100 0.0263 0.358 0.333 0.358 0.346 0.358 21,866 0.3247 0.00%
2002-04-12 0 0.029 0.027 0.030 0.027 0.030 1,200,000 34,700 0.0289 0.358 0.333 0.370 0.333 0.370 97,182 0.3571 0.00%
2002-04-11 0 0.029 0.027 0.029 0.029 0.029 2,200,000 63,800 0.0290 0.358 0.333 0.358 0.358 0.358 178,166 0.3581 0.00%
2002-04-10 0 0.029 0.027 0.029 - - 0 0 - 0.358 0.333 0.358 - - 0 - 0.00%
2002-04-09 0 0.029 0.028 0.029 0.028 0.029 1,200,000 33,900 0.0283 0.358 0.346 0.358 0.346 0.358 97,182 0.3488 3.57%
2002-04-08 0 0.028 0.026 0.029 0.028 0.028 500,000 14,000 0.0280 0.346 0.321 0.358 0.346 0.346 40,492 0.3457 7.69%
2002-04-04 0 0.026 0.026 0.028 0.026 0.026 1,000,000 26,000 0.0260 0.321 0.321 0.346 0.321 0.321 80,985 0.3210 -3.70%
2002-04-03 0 0.027 0.027 0.028 0.027 0.027 500,000 13,500 0.0270 0.333 0.333 0.346 0.333 0.333 40,492 0.3334 -3.57%
2002-04-02 0 0.028 0.027 0.028 0.027 0.028 3,600,000 99,800 0.0277 0.346 0.333 0.346 0.333 0.346 291,545 0.3423 -3.45%
2002-03-28 0 0.029 0.029 0.030 0.029 0.029 1,400,000 40,600 0.0290 0.358 0.358 0.370 0.358 0.358 113,379 0.3581 3.57%
2002-03-27 0 0.028 0.027 0.030 0.028 0.029 2,900,000 82,300 0.0284 0.346 0.333 0.370 0.346 0.358 234,856 0.3504 3.70%
2002-03-26 0 0.027 0.027 0.030 0.027 0.028 450,000 12,000 0.0267 0.333 0.333 0.370 0.333 0.346 36,443 0.3293 -6.90%
2002-03-25 0 0.029 0.028 0.029 0.028 0.029 5,100,000 143,400 0.0281 0.358 0.346 0.358 0.346 0.358 413,022 0.3472 0.00%
2002-03-22 0 0.029 0.028 0.029 0.028 0.029 2,600,000 74,200 0.0285 0.358 0.346 0.358 0.346 0.358 210,560 0.3524 0.00%
2002-03-21 0 0.029 0.028 0.030 0.028 0.030 4,800,000 139,400 0.0290 0.358 0.346 0.370 0.346 0.370 388,727 0.3586 7.41%
2002-03-20 0 0.027 0.027 0.030 0.027 0.029 15,400,000 435,000 0.0282 0.333 0.333 0.370 0.333 0.358 1,247,165 0.3488 -10.00%
2002-03-19 0 0.030 0.029 0.032 0.030 0.030 3,000,000 90,000 0.0300 0.370 0.358 0.395 0.370 0.370 242,954 0.3704 0.00%
2002-03-18 0 0.030 0.030 0.032 0.030 0.033 10,000,000 319,000 0.0319 0.370 0.370 0.395 0.370 0.407 809,848 0.3939 -14.29%
2002-03-15 0 0.035 0.032 0.035 0.032 0.035 8,980,000 308,500 0.0344 0.432 0.395 0.432 0.395 0.432 727,243 0.4242 9.37%
2002-03-14 0 0.032 0.031 0.033 0.030 0.032 6,140,000 191,880 0.0313 0.395 0.383 0.407 0.370 0.395 497,246 0.3859 -5.88%
2002-03-13 0 0.034 0.033 0.034 - - 0 0 - 0.420 0.407 0.420 - - 0 - -2.86%
2002-03-12 0 0.035 0.033 0.035 0.033 0.035 2,600,000 88,800 0.0342 0.432 0.407 0.432 0.407 0.432 210,560 0.4217 6.06%
2002-03-11 0 0.033 0.032 0.033 0.032 0.033 1,810,000 59,180 0.0327 0.407 0.395 0.407 0.395 0.407 146,582 0.4037 0.00%
2002-03-08 0 0.033 0.033 0.034 0.033 0.033 480,000 15,200 0.0317 0.407 0.407 0.420 0.407 0.407 38,873 0.3910 0.00%
2002-03-07 0 0.033 0.033 0.034 0.033 0.034 1,900,000 64,200 0.0338 0.407 0.407 0.420 0.407 0.420 153,871 0.4172 -2.94%
2002-03-06 0 0.034 0.033 0.034 0.034 0.034 3,440,000 116,720 0.0339 0.420 0.407 0.420 0.420 0.420 278,588 0.4190 3.03%
2002-03-05 0 0.033 0.033 0.035 0.033 0.035 9,200,000 311,200 0.0338 0.407 0.407 0.432 0.407 0.432 745,060 0.4177 0.00%
2002-03-04 0 0.033 0.032 0.034 0.032 0.034 6,300,000 209,000 0.0332 0.407 0.395 0.420 0.395 0.420 510,204 0.4096 6.45%
2002-03-01 0 0.031 0.031 0.033 0.030 0.031 5,023,993 154,400 0.0307 0.383 0.383 0.407 0.370 0.383 406,867 0.3795 -6.06%
2002-02-28 0 0.033 0.032 0.034 0.031 0.036 25,490,000 836,620 0.0328 0.407 0.395 0.420 0.383 0.445 2,064,302 0.4053 -5.71%
2002-02-27 0 0.035 0.034 0.036 0.034 0.037 17,310,000 613,890 0.0355 0.432 0.420 0.445 0.420 0.457 1,401,846 0.4379 -5.41%
2002-02-26 0 0.037 0.036 0.038 0.032 0.040 50,520,000 1,880,700 0.0372 0.457 0.445 0.469 0.395 0.494 4,091,351 0.4597 8.82%
2002-02-25 0 0.034 0.034 0.036 0.033 0.035 5,562,000 186,736 0.0336 0.420 0.420 0.445 0.407 0.432 450,437 0.4146 3.03%
2002-02-22 0 0.033 0.032 0.033 0.033 0.033 190,000 6,220 0.0327 0.407 0.395 0.407 0.407 0.407 15,387 0.4042 -8.33%
2002-02-21 0 0.036 0.034 0.037 0.035 0.039 7,788,000 276,620 0.0355 0.445 0.420 0.457 0.432 0.482 630,709 0.4386 2.86%
2002-02-20 0 0.035 0.035 0.037 0.035 0.037 7,240,000 256,020 0.0354 0.432 0.432 0.457 0.432 0.457 586,330 0.4366 -5.41%
2002-02-19 0 0.037 0.036 0.037 0.035 0.037 6,000,000 214,420 0.0357 0.457 0.445 0.457 0.432 0.457 485,909 0.4413 0.00%
2002-02-18 0 0.037 0.037 0.038 0.036 0.039 12,624,000 467,530 0.0370 0.457 0.457 0.469 0.445 0.482 1,022,352 0.4573 -9.76%
2002-02-15 0 0.041 0.039 0.042 0.039 0.041 3,890,000 155,230 0.0399 0.506 0.482 0.519 0.482 0.506 315,031 0.4927 5.13%
2002-02-11 0 0.039 0.039 0.040 0.038 0.040 4,528,000 175,424 0.0387 0.482 0.482 0.494 0.469 0.494 366,699 0.4784 5.41%
2002-02-08 0 0.037 0.036 0.039 0.034 0.040 12,370,000 459,870 0.0372 0.457 0.445 0.482 0.420 0.494 1,001,782 0.4591 0.00%
2002-02-07 0 0.037 0.036 0.039 0.037 0.042 7,304,000 279,988 0.0383 0.457 0.445 0.482 0.457 0.519 591,513 0.4733 -5.13%
2002-02-06 0 0.039 0.038 0.039 0.039 0.043 9,000,000 366,000 0.0407 0.482 0.469 0.482 0.482 0.531 728,863 0.5022 -4.88%
2002-02-05 0 0.041 0.040 0.041 0.039 0.043 21,730,000 896,590 0.0413 0.506 0.494 0.506 0.482 0.531 1,759,799 0.5095 -2.38%
2002-02-04 0 0.042 0.040 0.042 0.039 0.044 17,500,000 727,600 0.0416 0.519 0.494 0.519 0.482 0.543 1,417,233 0.5134 -4.55%
2002-02-01 0 0.044 0.042 0.044 0.043 0.046 5,000,000 221,900 0.0444 0.543 0.519 0.543 0.531 0.568 404,924 0.5480 4.76%
2002-01-31 0 0.042 0.042 0.044 0.041 0.046 9,210,000 402,950 0.0438 0.519 0.519 0.543 0.506 0.568 745,870 0.5402 -2.33%
2002-01-30 0 0.043 0.041 0.045 0.041 0.045 16,540,000 724,220 0.0438 0.531 0.506 0.556 0.506 0.556 1,339,488 0.5407 -4.44%
2002-01-29 0 0.045 0.045 0.047 0.045 0.050 14,968,000 705,120 0.0471 0.556 0.556 0.580 0.556 0.617 1,212,180 0.5817 -4.26%
2002-01-28 0 0.047 0.046 0.047 0.040 0.052 37,250,000 1,792,900 0.0481 0.580 0.568 0.580 0.494 0.642 3,016,683 0.5943 14.63%
2002-01-25 0 0.041 0.041 0.042 0.038 0.042 3,218,000 125,510 0.0390 0.506 0.506 0.519 0.469 0.519 260,609 0.4816 5.13%
2002-01-24 0 0.039 0.039 0.042 0.039 0.044 1,910,000 75,130 0.0393 0.482 0.482 0.519 0.482 0.543 154,681 0.4857 -7.14%
2002-01-23 0 0.042 0.040 0.042 0.042 0.048 4,644,000 205,536 0.0443 0.519 0.494 0.519 0.519 0.593 376,093 0.5465 -6.67%
2002-01-22 0 0.045 0.042 0.046 0.042 0.045 1,552,000 67,824 0.0437 0.556 0.519 0.568 0.519 0.556 125,688 0.5396 7.14%
2002-01-21 0 0.042 0.042 0.045 0.042 0.046 4,868,000 212,764 0.0437 0.519 0.519 0.556 0.519 0.568 394,234 0.5397 -8.70%
2002-01-18 0 0.046 0.045 0.046 0.044 0.046 1,752,000 77,726 0.0444 0.568 0.556 0.568 0.543 0.568 141,885 0.5478 2.22%
2002-01-17 0 0.045 0.045 0.047 0.045 0.049 6,390,000 297,044 0.0465 0.556 0.556 0.580 0.556 0.605 517,493 0.5740 -2.17%
2002-01-16 0 0.046 0.045 0.046 0.045 0.047 6,298,000 291,510 0.0463 0.568 0.556 0.568 0.556 0.580 510,042 0.5715 -2.13%
2002-01-15 0 0.047 0.046 0.047 0.045 0.048 8,000,000 373,420 0.0467 0.580 0.568 0.580 0.556 0.593 647,878 0.5764 -2.08%
2002-01-14 0 0.048 0.047 0.049 0.046 0.050 15,370,000 740,670 0.0482 0.593 0.580 0.605 0.568 0.617 1,244,736 0.5950 -4.00%
2002-01-11 0 0.050 0.049 0.050 0.049 0.053 29,120,000 1,465,780 0.0503 0.617 0.605 0.617 0.605 0.654 2,358,277 0.6215 0.00%
2002-01-10 0 0.050 0.051 0.052 0.041 0.051 29,676,000 1,412,786 0.0476 0.617 0.630 0.642 0.506 0.630 2,403,304 0.5879 13.64%
2002-01-09 0 0.044 0.044 0.045 0.041 0.049 35,630,000 1,585,210 0.0445 0.543 0.543 0.556 0.506 0.605 2,885,487 0.5494 -8.33%
2002-01-08 0 0.048 0.047 0.048 0.046 0.051 27,480,000 1,324,260 0.0482 0.593 0.580 0.593 0.568 0.630 2,225,461 0.5950 -4.00%
2002-01-07 0 0.050 0.049 0.050 0.049 0.055 89,822,000 4,625,692 0.0515 0.617 0.605 0.617 0.605 0.679 7,274,214 0.6359 0.00%
2002-01-04 0 0.050 0.049 0.050 0.042 0.051 45,162,000 2,179,860 0.0483 0.617 0.605 0.617 0.519 0.630 3,657,434 0.5960 4.17%
2002-01-03 0 0.048 0.048 0.049 0.046 0.053 47,254,000 2,327,256 0.0492 0.593 0.593 0.605 0.568 0.654 3,826,854 0.6081 0.00%
2002-01-02 0 0.048 0.047 0.048 0.038 0.048 21,362,000 952,964 0.0446 0.593 0.580 0.593 0.469 0.593 1,729,997 0.5508 20.00%
2001-12-31 0 0.040 0.037 0.040 0.038 0.040 1,870,000 71,980 0.0385 0.494 0.457 0.494 0.469 0.494 151,442 0.4753 5.26%
2001-12-28 0 0.038 0.036 0.038 0.037 0.038 600,000 22,400 0.0373 0.469 0.445 0.469 0.457 0.469 48,591 0.4610 11.76%
2001-12-27 0 0.034 0.034 0.036 0.034 0.036 900,000 31,500 0.0350 0.420 0.420 0.445 0.420 0.445 72,886 0.4322 6.25%
2001-12-24 0 0.032 0.032 0.036 - - 0 0 - 0.395 0.395 0.445 - - 0 - 0.00%
2001-12-21 0 0.032 0.032 0.036 0.030 0.035 1,602,000 50,364 0.0314 0.395 0.395 0.445 0.370 0.432 129,738 0.3882 -8.57%
2001-12-20 0 0.035 0.032 0.035 0.035 0.035 500,000 17,500 0.0350 0.432 0.395 0.432 0.432 0.432 40,492 0.4322 6.06%
2001-12-19 0 0.033 0.033 0.037 0.033 0.037 900,000 32,000 0.0356 0.407 0.407 0.457 0.407 0.457 72,886 0.4390 3.12%
2001-12-18 0 0.032 0.033 0.034 0.032 0.037 4,500,000 159,000 0.0353 0.395 0.407 0.420 0.395 0.457 364,431 0.4363 -13.51%
2001-12-17 0 0.037 0.037 0.040 0.037 0.040 1,200,000 47,550 0.0396 0.457 0.457 0.494 0.457 0.494 97,182 0.4893 -2.63%
2001-12-14 0 0.038 0.036 0.038 0.035 0.038 1,014,000 37,490 0.0370 0.469 0.445 0.469 0.432 0.469 82,119 0.4565 0.00%
2001-12-13 0 0.038 0.036 0.038 0.038 0.040 2,010,000 77,700 0.0387 0.469 0.445 0.469 0.469 0.494 162,779 0.4773 0.00%
2001-12-12 0 0.038 0.038 0.044 0.038 0.042 5,300,000 211,752 0.0400 0.469 0.469 0.543 0.469 0.519 429,219 0.4933 -9.52%
2001-12-11 0 0.042 0.041 0.044 0.040 0.044 2,722,000 111,686 0.0410 0.519 0.506 0.543 0.494 0.543 220,441 0.5066 0.00%
2001-12-10 0 0.042 0.041 0.042 0.038 0.044 7,826,000 314,874 0.0402 0.519 0.506 0.519 0.469 0.543 633,787 0.4968 13.51%
2001-12-07 0 0.037 0.033 0.038 0.032 0.038 700,000 25,412 0.0363 0.457 0.407 0.469 0.395 0.469 56,689 0.4483 2.78%
2001-12-06 0 0.036 0.035 0.036 0.034 0.038 1,302,000 48,272 0.0371 0.445 0.432 0.445 0.420 0.469 105,442 0.4578 -2.70%
2001-12-05 0 0.037 0.036 0.038 0.034 0.037 11,150,000 398,100 0.0357 0.457 0.445 0.469 0.420 0.457 902,980 0.4409 2.78%
2001-12-04 0 0.036 0.035 0.036 0.034 0.036 950,000 34,000 0.0358 0.445 0.432 0.445 0.420 0.445 76,936 0.4419 0.00%
2001-12-03 0 0.036 0.035 0.037 0.032 0.043 21,190,000 807,770 0.0381 0.445 0.432 0.457 0.395 0.531 1,716,067 0.4707 2.86%
2001-11-30 0 0.035 0.035 0.036 0.027 0.035 29,836,000 943,128 0.0316 0.432 0.432 0.445 0.333 0.432 2,416,262 0.3903 40.00%
2001-11-29 0 0.025 0.023 0.025 0.025 0.025 640,000 16,000 0.0250 0.309 0.284 0.309 0.309 0.309 51,830 0.3087 0.00%
2001-11-28 0 0.025 0.024 0.025 0.025 0.028 3,700,000 97,500 0.0264 0.309 0.296 0.309 0.309 0.346 299,644 0.3254 -7.41%
2001-11-27 0 0.027 0.026 0.027 0.026 0.029 4,834,000 131,192 0.0271 0.333 0.321 0.333 0.321 0.358 391,480 0.3351 3.85%
2001-11-26 0 0.026 0.024 0.026 0.022 0.027 11,800,000 296,680 0.0251 0.321 0.296 0.321 0.272 0.333 955,620 0.3105 -7.14%
2001-11-23 0 0.028 0.028 0.029 0.025 0.028 3,810,000 101,370 0.0266 0.346 0.346 0.358 0.309 0.346 308,552 0.3285 0.00%
2001-11-22 0 0.028 0.026 0.028 0.022 0.028 14,830,000 371,234 0.0250 0.346 0.321 0.346 0.272 0.346 1,201,004 0.3091 27.27%
2001-11-21 0 0.022 0.019 0.022 - - 0 0 - 0.272 0.235 0.272 - - 0 - 0.00%
2001-11-20 0 0.022 0.020 0.022 0.020 0.022 12,514,000 262,090 0.0209 0.272 0.247 0.272 0.247 0.272 1,013,443 0.2586 10.00%
2001-11-19 0 0.020 0.019 0.020 0.020 0.020 100,000 2,000 0.0200 0.247 0.235 0.247 0.247 0.247 8,098 0.2470 0.00%
2001-11-16 0 0.020 0.019 0.020 0.020 0.020 2,000,000 40,000 0.0200 0.247 0.235 0.247 0.247 0.247 161,970 0.2470 0.00%
2001-11-15 0 0.020 0.018 0.020 0.018 0.020 13,002,000 248,982 0.0191 0.247 0.222 0.247 0.222 0.247 1,052,964 0.2365 5.26%
2001-11-14 0 0.019 0.019 0.020 0.018 0.020 2,042,000 40,796 0.0200 0.235 0.235 0.247 0.222 0.247 165,371 0.2467 0.00%
2001-11-13 0 0.019 0.018 0.020 - - 0 0 - 0.235 0.222 0.247 - - 0 - 0.00%
2001-11-12 0 0.019 0.018 0.019 0.019 0.019 2,750,000 52,250 0.0190 0.235 0.222 0.235 0.235 0.235 222,708 0.2346 -9.52%
2001-11-09 0 0.021 0.019 0.021 0.019 0.021 600,000 12,036 0.0201 0.259 0.235 0.259 0.235 0.259 48,591 0.2477 5.00%
2001-11-08 0 0.020 0.019 0.021 0.020 0.020 1,600,000 32,000 0.0200 0.247 0.235 0.259 0.247 0.247 129,576 0.2470 0.00%
2001-11-07 0 0.020 0.019 0.021 0.020 0.021 160,000 3,260 0.0204 0.247 0.235 0.259 0.247 0.259 12,958 0.2516 -4.76%
2001-11-06 0 0.021 0.019 0.021 0.019 0.021 30,000 610 0.0203 0.259 0.235 0.259 0.235 0.259 2,430 0.2511 10.53%
2001-11-05 0 0.019 0.019 0.021 0.019 0.020 800,000 15,300 0.0191 0.235 0.235 0.259 0.235 0.247 64,788 0.2362 -5.00%
2001-11-02 0 0.020 0.020 0.021 0.020 0.021 1,160,000 23,230 0.0200 0.247 0.247 0.259 0.247 0.259 93,942 0.2473 5.26%
2001-11-01 0 0.019 0.019 0.021 0.019 0.020 9,600,000 184,400 0.0192 0.235 0.235 0.259 0.235 0.247 777,454 0.2372 -5.00%
2001-10-31 0 0.020 0.020 0.022 - - 0 0 - 0.247 0.247 0.272 - - 0 - 0.00%
2001-10-30 0 0.020 0.020 0.022 0.020 0.020 2,600,000 52,000 0.0200 0.247 0.247 0.272 0.247 0.247 210,560 0.2470 -4.76%
2001-10-29 0 0.021 0.021 0.022 0.021 0.021 1,760,000 36,960 0.0210 0.259 0.259 0.272 0.259 0.259 142,533 0.2593 -4.55%
2001-10-26 0 0.022 0.021 0.022 0.022 0.022 2,000,000 44,000 0.0220 0.272 0.259 0.272 0.272 0.272 161,970 0.2717 0.00%
2001-10-24 0 0.022 0.021 0.022 0.022 0.022 5,370,000 114,470 0.0213 0.272 0.259 0.272 0.272 0.272 434,888 0.2632 4.76%
2001-10-23 0 0.021 0.020 0.021 0.021 0.022 1,200,000 26,200 0.0218 0.259 0.247 0.259 0.259 0.272 97,182 0.2696 10.53%
2001-10-22 0 0.019 0.019 0.021 0.019 0.026 5,952,000 115,402 0.0194 0.235 0.235 0.259 0.235 0.321 482,021 0.2394 -5.00%
2001-10-19 0 0.020 0.020 0.022 - - 0 0 - 0.247 0.247 0.272 - - 0 - 0.00%
2001-10-18 0 0.020 0.020 0.022 0.020 0.021 5,712,000 115,708 0.0203 0.247 0.247 0.272 0.247 0.259 462,585 0.2501 0.00%
2001-10-17 0 0.020 0.020 0.023 0.020 0.023 2,100,000 46,020 0.0219 0.247 0.247 0.284 0.247 0.284 170,068 0.2706 -13.04%
2001-10-16 0 0.023 0.021 0.023 0.023 0.023 1,600,000 36,800 0.0230 0.284 0.259 0.284 0.284 0.284 129,576 0.2840 -8.00%
2001-10-15 0 0.025 0.025 0.026 0.020 0.023 2,110,000 46,080 0.0218 0.309 0.309 0.321 0.247 0.284 170,878 0.2697 4.17%
2001-10-12 0 0.024 0.024 0.029 0.024 0.024 310,000 7,440 0.0240 0.296 0.296 0.358 0.296 0.296 25,105 0.2964 -4.00%
2001-10-11 0 0.025 0.023 0.025 0.023 0.025 2,718,000 63,506 0.0234 0.309 0.284 0.309 0.284 0.309 220,117 0.2885 13.64%
2001-10-10 0 0.022 0.021 0.022 0.021 0.022 4,270,000 90,652 0.0212 0.272 0.259 0.272 0.259 0.272 345,805 0.2621 0.00%
2001-10-09 0 0.022 0.021 0.022 0.021 0.023 2,602,000 56,446 0.0217 0.272 0.259 0.272 0.259 0.284 210,722 0.2679 4.76%
2001-10-08 0 0.021 0.020 0.021 0.020 0.024 9,800,000 216,800 0.0221 0.259 0.247 0.259 0.247 0.296 793,651 0.2732 0.00%
2001-10-05 0 0.021 0.021 0.022 0.021 0.021 1,740,000 36,540 0.0210 0.259 0.259 0.272 0.259 0.259 140,914 0.2593 5.00%
2001-10-04 0 0.020 0.020 0.024 - - 0 0 - 0.247 0.247 0.296 - - 0 - 0.00%
2001-10-03 0 0.020 0.020 0.023 - - 0 0 - 0.247 0.247 0.284 - - 0 - 0.00%
2001-09-28 0 0.020 0.020 0.024 0.020 0.020 100,000 2,000 0.0200 0.247 0.247 0.296 0.247 0.247 8,098 0.2470 0.00%
2001-09-27 0 0.020 0.020 0.023 0.020 0.020 40,000 800 0.0200 0.247 0.247 0.284 0.247 0.247 3,239 0.2470 -13.04%
2001-09-26 0 0.023 0.021 0.023 0.021 0.026 550,000 13,000 0.0236 0.284 0.259 0.284 0.259 0.321 44,542 0.2919 -14.81%
2001-09-25 0 0.027 0.020 0.027 - - 0 0 - 0.333 0.247 0.333 - - 0 - -3.57%
2001-09-24 0 0.028 0.020 0.028 0.030 0.030 100,000 3,000 0.0300 0.346 0.247 0.346 0.370 0.370 8,098 0.3704 16.67%
2001-09-21 0 0.024 0.020 0.025 0.020 0.025 3,908,000 81,996 0.0210 0.296 0.247 0.309 0.247 0.309 316,488 0.2591 9.09%
2001-09-20 0 0.022 0.021 0.030 - - 0 0 - 0.272 0.259 0.370 - - 0 - 0.00%
2001-09-19 0 0.022 0.020 0.030 - - 0 0 - 0.272 0.247 0.370 - - 0 - 0.00%
2001-09-18 0 0.022 0.020 0.029 - - 120,000 2,400 0.0200 0.272 0.247 0.358 - - 9,718 0.2470 0.00%
2001-09-17 0 0.022 0.022 0.025 0.019 0.025 548,000 12,116 0.0221 0.272 0.272 0.309 0.235 0.309 44,380 0.2730 -21.43%
2001-09-14 0 0.028 0.028 0.029 0.020 0.023 540,000 11,880 0.0220 0.346 0.346 0.358 0.247 0.284 43,732 0.2717 7.69%
2001-09-13 0 0.032 0.032 0.033 0.025 0.035 300,000 7,540 0.0251 0.321 0.321 0.331 0.251 0.351 29,902 0.2522 -3.03%
2001-09-12 0 0.033 - 0.033 - - 0 0 - 0.331 - 0.331 - - 0 - -5.71%
2001-09-11 0 0.035 - 0.035 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2001-09-10 0 0.035 - 0.037 - - 0 0 - 0.351 - 0.371 - - 0 - 0.00%
2001-09-07 0 0.035 - 0.038 - - 0 0 - 0.351 - 0.381 - - 0 - 0.00%
2001-09-06 0 0.035 - 0.038 - - 0 0 - 0.351 - 0.381 - - 0 - 0.00%
2001-09-05 0 0.035 - 0.035 0.035 0.035 2,000 70 0.0350 0.351 - 0.351 0.351 0.351 199 0.3511 -10.26%
2001-09-04 0 0.039 - 0.039 - - 0 0 - 0.391 - 0.391 - - 0 - -2.50%
2001-09-03 0 0.040 - 0.042 0.040 0.040 50,000 2,000 0.0400 0.401 - 0.421 0.401 0.401 4,984 0.4013 21.21%
2001-08-31 0 0.033 0.033 - - - 0 0 - 0.331 0.331 - - - 0 - 32.00%
2001-08-30 0 0.025 0.025 - 0.025 0.025 30,000 750 0.0250 0.251 0.251 - 0.251 0.251 2,990 0.2508 -24.24%
2001-08-29 0 0.033 - 0.042 - - 0 0 - 0.331 - 0.421 - - 0 - 0.00%
2001-08-28 0 0.033 - 0.042 - - 0 0 - 0.331 - 0.421 - - 0 - 0.00%
2001-08-27 0 0.033 - 0.040 - - 76 2 0.0263 0.331 - 0.401 - - 8 0.2640 0.00%
2001-08-24 0 0.033 0.027 0.045 0.033 0.033 500,000 16,500 0.0330 0.331 0.271 0.451 0.331 0.331 49,837 0.3311 -19.51%
2001-08-23 0 0.041 0.038 0.041 0.040 0.041 200,000 8,180 0.0409 0.411 0.381 0.411 0.401 0.411 19,935 0.4103 -2.38%
2001-08-22 0 0.042 0.033 0.042 0.032 0.042 156,000 5,052 0.0324 0.421 0.331 0.421 0.321 0.421 15,549 0.3249 20.00%
2001-08-21 0 0.035 0.033 0.042 - - 0 0 - 0.351 0.331 0.421 - - 0 - 0.00%
2001-08-20 0 0.035 0.035 0.042 0.033 0.034 828,000 28,124 0.0340 0.351 0.351 0.421 0.331 0.341 82,530 0.3408 0.00%
2001-08-17 0 0.035 0.035 0.041 0.035 0.045 540,000 21,268 0.0394 0.351 0.351 0.411 0.351 0.451 53,824 0.3951 -20.45%
2001-08-16 0 0.044 0.039 0.044 - - 0 0 - 0.441 0.391 0.441 - - 0 - 0.00%
2001-08-15 0 0.044 0.039 0.044 0.043 0.046 200,000 8,960 0.0448 0.441 0.391 0.441 0.431 0.462 19,935 0.4495 -2.22%
2001-08-14 0 0.045 0.043 0.045 0.043 0.045 240,000 10,620 0.0443 0.451 0.431 0.451 0.431 0.451 23,922 0.4439 15.38%
2001-08-13 0 0.039 0.039 - 0.039 0.043 570,000 22,970 0.0403 0.391 0.391 - 0.391 0.431 56,814 0.4043 0.00%
2001-08-10 0 0.039 0.039 0.040 0.039 0.040 498,000 19,608 0.0394 0.391 0.391 0.401 0.391 0.401 49,637 0.3950 0.00%
2001-08-09 0 0.039 0.039 0.045 0.039 0.042 990,000 40,760 0.0412 0.391 0.391 0.451 0.391 0.421 98,677 0.4131 -2.50%
2001-08-08 0 0.040 0.035 0.040 0.037 0.040 270,000 10,440 0.0387 0.401 0.351 0.401 0.371 0.401 26,912 0.3879 8.11%
2001-08-07 0 0.037 0.037 0.040 0.032 0.038 2,118,000 73,672 0.0348 0.371 0.371 0.401 0.321 0.381 211,109 0.3490 15.62%
2001-08-06 0 0.032 0.032 0.040 0.028 0.045 1,198,000 36,364 0.0304 0.321 0.321 0.401 0.281 0.451 119,409 0.3045 -46.67%
2001-08-03 1 0.060 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2001-08-02 1 0.060 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2001-08-01 1 0.060 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2001-07-31 0 0.060 0.060 0.065 0.060 0.061 1,390,000 83,800 0.0603 0.602 0.602 0.652 0.602 0.612 138,546 0.6049 0.00%
2001-07-30 0 0.060 0.060 0.065 0.060 0.060 660,000 39,600 0.0600 0.602 0.602 0.652 0.602 0.602 65,785 0.6020 -4.76%
2001-07-27 0 0.063 0.057 0.064 0.057 0.065 590,000 37,070 0.0628 0.632 0.572 0.642 0.572 0.652 58,807 0.6304 16.67%
2001-07-26 0 0.054 0.054 0.062 - - 0 0 - 0.542 0.542 0.622 - - 0 - 0.00%
2001-07-24 0 0.054 0.054 0.066 0.054 0.060 616,000 36,864 0.0598 0.542 0.542 0.662 0.542 0.602 61,399 0.6004 -10.00%
2001-07-23 0 0.060 0.060 0.065 0.060 0.068 732,000 47,020 0.0642 0.602 0.602 0.652 0.602 0.682 72,961 0.6445 0.00%
2001-07-20 0 0.060 0.053 0.065 0.052 0.065 1,650,000 98,750 0.0598 0.602 0.532 0.652 0.522 0.652 164,461 0.6004 1.69%
2001-07-19 0 0.059 0.051 0.059 - - 0 0 - 0.592 0.512 0.592 - - 0 - -9.23%
2001-07-18 0 0.065 0.046 - 0.052 0.065 610,000 36,130 0.0592 0.652 0.462 - 0.522 0.652 60,801 0.5942 22.64%
2001-07-17 0 0.053 0.053 0.060 0.053 0.053 10,000 530 0.0530 0.532 0.532 0.602 0.532 0.532 997 0.5317 -13.11%
2001-07-16 0 0.061 0.058 0.061 - - 0 0 - 0.612 0.582 0.612 - - 0 - 0.00%
2001-07-13 0 0.061 0.055 0.065 0.051 0.061 338,000 18,418 0.0545 0.612 0.552 0.652 0.512 0.612 33,690 0.5467 0.00%
2001-07-12 0 0.061 0.055 0.065 - - 0 0 - 0.612 0.552 0.652 - - 0 - 0.00%
2001-07-11 0 0.061 0.059 0.063 0.059 0.061 1,018,000 60,662 0.0596 0.612 0.592 0.632 0.592 0.612 101,468 0.5978 0.00%
2001-07-10 0 0.061 0.061 0.065 0.060 0.061 820,000 49,520 0.0604 0.612 0.612 0.652 0.602 0.612 81,732 0.6059 -6.15%
2001-07-09 0 0.065 0.059 0.065 - - 300,000 23,400 0.0780 0.652 0.592 0.652 - - 29,902 0.7826 0.00%
2001-07-05 0 0.065 0.062 0.065 0.065 0.067 1,500,000 97,900 0.0653 0.652 0.622 0.652 0.652 0.672 149,510 0.6548 -2.99%
2001-07-04 0 0.067 0.063 0.067 0.061 0.069 2,440,000 154,200 0.0632 0.672 0.632 0.672 0.612 0.692 243,203 0.6340 11.67%
2001-07-03 0 0.060 0.059 0.063 0.060 0.065 250,000 15,500 0.0620 0.602 0.592 0.632 0.602 0.652 24,918 0.6220 -9.09%
2001-06-29 0 0.066 0.060 0.066 - - 0 0 - 0.662 0.602 0.662 - - 0 - -1.49%
2001-06-28 0 0.067 0.060 0.067 0.068 0.070 280,000 19,200 0.0686 0.672 0.602 0.672 0.682 0.702 27,909 0.6880 6.35%
2001-06-27 0 0.063 0.063 0.068 0.063 0.063 330,000 20,790 0.0630 0.632 0.632 0.682 0.632 0.632 32,892 0.6321 -1.56%
2001-06-26 0 0.064 0.063 0.070 0.064 0.065 500,000 32,100 0.0642 0.642 0.632 0.702 0.642 0.652 49,837 0.6441 -1.54%
2001-06-22 0 0.065 0.065 0.071 0.065 0.066 500,000 32,800 0.0656 0.652 0.652 0.712 0.652 0.662 49,837 0.6581 -7.14%
2001-06-21 0 0.070 0.065 0.070 0.068 0.076 4,222,000 300,712 0.0712 0.702 0.652 0.702 0.682 0.762 420,822 0.7146 -2.78%
2001-06-20 0 0.072 0.072 0.073 0.071 0.078 1,760,000 129,570 0.0736 0.722 0.722 0.732 0.712 0.783 175,425 0.7386 2.86%
2001-06-19 0 0.070 0.065 0.070 0.063 0.070 1,150,000 76,150 0.0662 0.702 0.652 0.702 0.632 0.702 114,625 0.6643 7.69%
2001-06-18 0 0.065 0.065 0.070 0.065 0.076 1,682,000 122,910 0.0731 0.652 0.652 0.702 0.652 0.762 167,651 0.7331 -5.80%
2001-06-15 0 0.069 0.064 0.072 0.068 0.069 1,000,000 68,800 0.0688 0.692 0.642 0.722 0.682 0.692 99,674 0.6903 6.15%
2001-06-14 0 0.065 0.062 0.065 0.065 0.069 970,000 63,850 0.0658 0.652 0.622 0.652 0.652 0.692 96,683 0.6604 -14.47%
2001-06-13 0 0.076 0.075 0.076 0.067 0.076 2,228,000 162,906 0.0731 0.762 0.752 0.762 0.672 0.762 222,073 0.7336 0.00%
2001-06-12 0 0.076 0.069 0.076 0.058 0.076 5,860,000 392,820 0.0670 0.762 0.692 0.762 0.582 0.762 584,087 0.6725 26.67%
2001-06-11 0 0.060 0.060 0.065 0.060 0.073 1,622,000 102,746 0.0633 0.602 0.602 0.652 0.602 0.732 161,671 0.6355 -6.25%
2001-06-08 0 0.064 0.064 0.065 0.063 0.068 4,624,000 299,658 0.0648 0.642 0.642 0.652 0.632 0.682 460,891 0.6502 -1.54%
2001-06-07 0 0.065 0.065 0.068 0.065 0.070 2,700,000 187,120 0.0693 0.652 0.652 0.682 0.652 0.702 269,119 0.6953 -5.80%
2001-06-06 0 0.069 0.069 0.071 0.068 0.072 3,870,000 265,460 0.0686 0.692 0.692 0.712 0.682 0.722 385,737 0.6882 -4.17%
2001-06-05 0 0.072 0.070 0.072 0.068 0.079 5,592,000 402,454 0.0720 0.722 0.702 0.722 0.682 0.793 557,375 0.7221 -4.00%
2001-06-04 0 0.075 0.073 0.075 0.071 0.075 6,082,000 450,450 0.0741 0.752 0.732 0.752 0.712 0.752 606,215 0.7431 -5.06%
2001-06-01 0 0.079 0.075 0.080 0.075 0.083 14,038,000 1,086,928 0.0774 0.793 0.752 0.803 0.752 0.833 1,399,217 0.7768 5.33%
2001-05-31 0 0.075 0.075 0.078 0.075 0.081 20,162,000 1,590,718 0.0789 0.752 0.752 0.783 0.752 0.813 2,009,618 0.7916 -15.73%
2001-05-30 0 0.089 0.085 0.089 0.083 0.092 19,404,000 1,668,652 0.0860 0.893 0.853 0.893 0.833 0.923 1,934,066 0.8628 -1.11%
2001-05-29 0 0.090 0.087 0.090 0.087 0.111 109,224,000 11,091,050 0.1015 0.903 0.873 0.903 0.873 1.114 10,886,745 1.0188 -7.22%
2001-05-28 0 0.097 0.096 0.097 0.083 0.102 7,886,000 755,014 0.0957 0.973 0.963 0.973 0.833 1.023 786,026 0.9605 16.87%
2001-05-25 0 0.083 0.080 - 0.077 0.090 3,614,000 297,728 0.0824 0.833 0.803 - 0.773 0.903 360,220 0.8265 12.16%
2001-05-24 0 0.074 0.070 0.074 0.070 0.074 896,000 65,488 0.0731 0.742 0.702 0.742 0.702 0.742 89,308 0.7333 5.71%
2001-05-23 0 0.070 0.070 0.074 0.064 0.074 510,000 35,178 0.0690 0.702 0.702 0.742 0.642 0.742 50,834 0.6920 -1.41%
2001-05-22 0 0.071 0.071 0.076 0.067 0.074 3,460,000 246,626 0.0713 0.712 0.712 0.762 0.672 0.742 344,871 0.7151 5.97%
2001-05-21 0 0.067 0.067 0.069 0.064 0.069 1,612,000 106,136 0.0658 0.672 0.672 0.692 0.642 0.692 160,674 0.6606 6.35%
2001-05-18 0 0.063 0.063 0.065 0.061 0.062 220,000 13,440 0.0611 0.632 0.632 0.652 0.612 0.622 21,928 0.6129 -4.55%
2001-05-17 0 0.066 0.063 0.066 0.063 0.066 1,530,000 99,690 0.0652 0.662 0.632 0.662 0.632 0.662 152,501 0.6537 6.45%
2001-05-16 0 0.062 0.062 0.065 0.061 0.065 620,000 39,090 0.0630 0.622 0.622 0.652 0.612 0.652 61,798 0.6325 -10.14%
2001-05-15 0 0.069 0.064 0.069 0.064 0.070 114,000 7,776 0.0682 0.692 0.642 0.692 0.642 0.702 11,363 0.6843 2.99%
2001-05-14 0 0.067 0.065 0.068 0.066 0.068 800,000 53,900 0.0674 0.672 0.652 0.682 0.662 0.682 79,739 0.6760 4.69%
2001-05-11 0 0.064 0.061 0.064 0.054 0.065 3,390,000 187,182 0.0552 0.642 0.612 0.642 0.542 0.652 337,893 0.5540 4.92%
2001-05-10 0 0.061 0.061 0.064 0.061 0.082 8,238,000 556,612 0.0676 0.612 0.612 0.642 0.612 0.823 821,111 0.6779 -6.15%
2001-05-09 1 0.065 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2001-05-08 1 0.065 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2001-05-07 1 0.065 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2001-05-04 0 0.065 0.058 0.065 0.058 0.065 1,804,000 112,020 0.0621 0.652 0.582 0.652 0.582 0.652 179,811 0.6230 6.56%
2001-05-03 0 0.061 0.058 0.061 0.055 0.062 1,286,000 77,440 0.0602 0.612 0.582 0.612 0.552 0.622 128,180 0.6041 0.00%
2001-05-02 0 0.061 0.059 0.061 0.059 0.061 1,800,000 107,220 0.0596 0.612 0.592 0.612 0.592 0.612 179,412 0.5976 5.17%
2001-04-27 0 0.058 0.059 0.060 0.052 0.059 1,300,000 73,280 0.0564 0.582 0.592 0.602 0.522 0.592 129,576 0.5655 3.57%
2001-04-26 0 0.056 - 0.056 0.056 0.062 960,000 55,480 0.0578 0.562 - 0.562 0.562 0.622 95,687 0.5798 -9.68%
2001-04-25 0 0.062 0.058 0.063 0.058 0.062 1,340,000 80,580 0.0601 0.622 0.582 0.632 0.582 0.622 133,563 0.6033 6.90%
2001-04-24 0 0.058 0.058 0.060 0.055 0.060 1,408,000 79,690 0.0566 0.582 0.582 0.602 0.552 0.602 140,340 0.5678 11.54%
2001-04-23 0 0.052 0.050 0.052 0.047 0.052 1,596,000 79,352 0.0497 0.522 0.502 0.522 0.472 0.522 159,079 0.4988 10.64%
2001-04-20 0 0.047 0.042 0.047 0.042 0.055 1,330,000 66,010 0.0496 0.472 0.421 0.472 0.421 0.552 132,566 0.4979 -14.55%
2001-04-19 0 0.055 0.051 0.055 0.047 0.068 5,012,000 298,706 0.0596 0.552 0.512 0.552 0.472 0.682 499,564 0.5979 41.03%
2001-04-18 1 0.039 0.039 0.046 0.033 0.039 800,000 27,600 0.0345 0.391 0.391 0.462 0.331 0.391 79,739 0.3461 56.00%
2001-04-17 1 0.025 - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2001-04-12 0 0.025 0.025 0.029 0.024 0.025 278,000 6,922 0.0249 0.251 0.251 0.291 0.241 0.251 27,709 0.2498 13.64%
2001-04-11 0 0.022 0.022 0.028 0.022 0.028 202,000 5,384 0.0267 0.221 0.221 0.281 0.221 0.281 20,134 0.2674 -24.14%
2001-04-10 0 0.029 - 0.029 0.029 0.029 80,000 2,320 0.0290 0.291 - 0.291 0.291 0.291 7,974 0.2909 0.00%
2001-04-09 0 0.029 0.026 0.029 0.023 0.029 200,000 5,740 0.0287 0.291 0.261 0.291 0.231 0.291 19,935 0.2879 -3.33%
2001-04-06 0 0.030 0.023 0.031 0.023 0.030 494,000 12,230 0.0248 0.301 0.231 0.311 0.231 0.301 49,239 0.2484 0.00%
2001-04-04 0 0.030 0.022 0.033 0.018 0.030 1,830,000 46,100 0.0252 0.301 0.221 0.331 0.181 0.301 182,403 0.2527 0.00%
2001-04-03 0 0.030 - 0.031 - - 0 0 - 0.301 - 0.311 - - 0 - 0.00%
2001-04-02 1 0.030 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-03-30 0 0.030 0.028 - 0.030 0.030 700,000 21,000 0.0300 0.301 0.281 - 0.301 0.301 69,771 0.3010 0.00%
2001-03-29 0 0.030 0.020 0.030 0.029 0.030 330,000 9,850 0.0298 0.301 0.201 0.301 0.291 0.301 32,892 0.2995 0.00%
2001-03-28 0 0.030 0.030 - - - 0 0 - 0.301 0.301 - - - 0 - 15.38%
2001-03-27 0 0.026 0.026 0.029 0.025 0.025 50,000 1,250 0.0250 0.261 0.261 0.291 0.251 0.251 4,984 0.2508 -16.13%
2001-03-26 0 0.031 0.025 0.031 - - 0 0 - 0.311 0.251 0.311 - - 0 - 0.00%
2001-03-23 0 0.031 0.031 0.033 - - 0 0 - 0.311 0.311 0.331 - - 0 - 6.90%
2001-03-22 0 0.029 0.029 0.033 0.029 0.034 680,000 20,220 0.0297 0.291 0.291 0.331 0.291 0.341 67,778 0.2983 -14.71%
2001-03-21 0 0.034 0.024 0.034 0.021 0.035 1,702,000 50,268 0.0295 0.341 0.241 0.341 0.211 0.351 169,644 0.2963 3.03%
2001-03-20 0 0.033 - 0.035 0.033 0.038 1,450,000 50,600 0.0349 0.331 - 0.351 0.331 0.381 144,527 0.3501 3.12%
2001-03-19 1 0.032 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2001-03-16 0 0.032 0.029 0.032 0.026 0.034 160,000 4,980 0.0311 0.321 0.291 0.321 0.261 0.341 15,948 0.3123 -5.88%
2001-03-15 0 0.034 0.028 0.035 0.030 0.034 980,000 30,600 0.0312 0.341 0.281 0.351 0.301 0.341 97,680 0.3133 3.03%
2001-03-14 1 0.033 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2001-03-13 0 0.033 0.033 0.038 0.033 0.040 2,090,000 77,970 0.0373 0.331 0.331 0.381 0.331 0.401 208,318 0.3743 -15.38%
2001-03-12 0 0.039 0.034 0.040 0.037 0.039 1,520,000 57,860 0.0381 0.391 0.341 0.401 0.371 0.391 151,504 0.3819 2.63%
2001-03-09 0 0.038 0.032 0.038 0.038 0.038 70,000 2,660 0.0380 0.381 0.321 0.381 0.381 0.381 6,977 0.3812 0.00%
2001-03-08 0 0.038 0.032 0.038 0.038 0.038 50,000 1,900 0.0380 0.381 0.321 0.381 0.381 0.381 4,984 0.3812 11.76%
2001-03-07 0 0.034 0.031 0.034 0.031 0.034 700,000 22,600 0.0323 0.341 0.311 0.341 0.311 0.341 69,771 0.3239 -8.11%
2001-03-06 0 0.037 0.034 0.038 0.034 0.037 300,000 10,800 0.0360 0.371 0.341 0.381 0.341 0.371 29,902 0.3612 8.82%
2001-03-05 0 0.034 0.031 0.037 0.034 0.038 200,000 7,200 0.0360 0.341 0.311 0.371 0.341 0.381 19,935 0.3612 -12.82%
2001-03-02 0 0.039 - 0.041 0.039 0.039 50,000 1,950 0.0390 0.391 - 0.411 0.391 0.391 4,984 0.3913 0.00%
2001-03-01 0 0.039 0.031 0.039 - - 0 0 - 0.391 0.311 0.391 - - 0 - -2.50%
2001-02-28 1 0.040 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2001-02-27 0 0.040 0.033 0.040 0.033 0.040 382,000 13,730 0.0359 0.401 0.331 0.401 0.331 0.401 38,075 0.3606 11.11%
2001-02-26 0 0.036 0.036 - 0.025 0.034 370,000 10,450 0.0282 0.361 0.361 - 0.251 0.341 36,879 0.2834 -2.70%
2001-02-23 0 0.037 0.033 0.040 - - 0 0 - 0.371 0.331 0.401 - - 0 - 0.00%
2001-02-22 0 0.037 0.031 0.040 0.037 0.037 200,000 7,400 0.0370 0.371 0.311 0.401 0.371 0.371 19,935 0.3712 0.00%
2001-02-21 0 0.037 0.033 - 0.037 0.037 2,800,000 103,600 0.0370 0.371 0.331 - 0.371 0.371 279,086 0.3712 12.12%
2001-02-20 0 0.033 0.033 0.039 0.031 0.039 630,000 19,970 0.0317 0.331 0.331 0.391 0.311 0.391 62,794 0.3180 -15.38%
2001-02-19 0 0.039 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2001-02-16 0 0.039 0.035 0.040 0.039 0.039 200,000 7,800 0.0390 0.391 0.351 0.401 0.391 0.391 19,935 0.3913 11.43%
2001-02-15 0 0.035 0.033 - 0.035 0.038 400,000 14,450 0.0361 0.351 0.331 - 0.351 0.381 39,869 0.3624 -2.78%
2001-02-14 0 0.036 0.035 - - - 0 0 - 0.361 0.351 - - - 0 - 0.00%
2001-02-13 0 0.036 0.036 0.039 - - 0 0 - 0.361 0.361 0.391 - - 0 - 0.00%
2001-02-12 0 0.036 0.034 - - - 0 0 - 0.361 0.341 - - - 0 - 0.00%
2001-02-09 0 0.036 0.036 - 0.034 0.038 1,480,000 54,070 0.0365 0.361 0.361 - 0.341 0.381 147,517 0.3665 -10.00%
2001-02-08 0 0.040 0.039 0.041 0.040 0.043 900,000 36,390 0.0404 0.401 0.391 0.411 0.401 0.431 89,706 0.4057 2.56%
2001-02-07 0 0.039 0.039 - 0.039 0.039 40,000 1,560 0.0390 0.391 0.391 - 0.391 0.391 3,987 0.3913 11.43%
2001-02-06 0 0.035 0.035 0.039 - - 0 0 - 0.351 0.351 0.391 - - 0 - 0.00%
2001-02-05 0 0.035 0.034 0.038 - - 0 0 - 0.351 0.341 0.381 - - 0 - 0.00%
2001-02-02 0 0.035 0.034 0.039 - - 0 0 - 0.351 0.341 0.391 - - 0 - 0.00%
2001-02-01 0 0.035 0.035 0.039 - - 0 0 - 0.351 0.351 0.391 - - 0 - 0.00%
2001-01-31 0 0.035 0.034 0.037 - - 0 0 - 0.351 0.341 0.371 - - 0 - 0.00%
2001-01-30 0 0.035 0.035 0.043 0.035 0.035 200,000 7,000 0.0350 0.351 0.351 0.431 0.351 0.351 19,935 0.3511 -18.60%
2001-01-29 0 0.043 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2001-01-23 0 0.043 0.035 0.043 - - 0 0 - 0.431 0.351 0.431 - - 0 - 0.00%
2001-01-22 0 0.043 0.039 0.045 0.043 0.043 200,000 8,600 0.0430 0.431 0.391 0.451 0.431 0.431 19,935 0.4314 -8.51%
2001-01-19 0 0.047 0.037 - 0.035 0.047 1,488,000 56,304 0.0378 0.472 0.371 - 0.351 0.472 148,314 0.3796 17.50%
2001-01-18 0 0.040 0.032 0.040 0.033 0.040 770,000 26,440 0.0343 0.401 0.321 0.401 0.331 0.401 76,749 0.3445 2.56%
2001-01-17 0 0.039 0.031 0.040 0.036 0.039 1,020,000 38,560 0.0378 0.391 0.311 0.401 0.361 0.391 101,667 0.3793 5.41%
2001-01-16 0 0.037 0.032 0.037 0.031 0.040 500,000 17,484 0.0350 0.371 0.321 0.371 0.311 0.401 49,837 0.3508 19.35%
2001-01-15 0 0.031 0.031 - 0.031 0.031 170,000 5,270 0.0310 0.311 0.311 - 0.311 0.311 16,945 0.3110 0.00%
2001-01-12 0 0.031 0.030 0.034 0.030 0.031 1,764,000 53,920 0.0306 0.311 0.301 0.341 0.301 0.311 175,824 0.3067 0.00%
2001-01-11 0 0.031 0.031 0.032 0.031 0.034 2,676,000 86,972 0.0325 0.311 0.311 0.321 0.311 0.341 266,726 0.3261 -8.82%
2001-01-10 0 0.034 0.032 0.034 0.034 0.034 200,000 6,800 0.0340 0.341 0.321 0.341 0.341 0.341 19,935 0.3411 -10.53%
2001-01-09 0 0.038 0.038 0.040 0.034 0.038 300,000 11,000 0.0367 0.381 0.381 0.401 0.341 0.381 29,902 0.3679 0.00%
2001-01-08 0 0.038 - 0.041 - - 0 0 - 0.381 - 0.411 - - 0 - 0.00%
2001-01-05 0 0.038 - 0.040 - - 0 0 - 0.381 - 0.401 - - 0 - 0.00%
2001-01-04 0 0.038 0.032 0.038 0.032 0.038 5,090,000 153,000 0.0301 0.381 0.321 0.381 0.321 0.381 507,338 0.3016 15.15%
2001-01-03 0 0.033 0.030 0.037 0.033 0.033 998,000 32,934 0.0330 0.331 0.301 0.371 0.331 0.331 99,474 0.3311 0.00%
2001-01-02 0 0.033 0.030 0.038 - - 0 0 - 0.331 0.301 0.381 - - 0 - 0.00%
2000-12-29 0 0.033 0.030 0.033 0.027 0.033 722,000 21,320 0.0295 0.331 0.301 0.331 0.271 0.331 71,964 0.2963 10.00%
2000-12-28 0 0.030 0.028 0.030 0.026 0.030 889,500 25,574 0.0288 0.301 0.281 0.301 0.261 0.301 88,660 0.2885 0.00%
2000-12-27 0 0.030 0.029 0.030 0.026 0.031 1,270,000 36,000 0.0283 0.301 0.291 0.301 0.261 0.311 126,585 0.2844 -9.09%
2000-12-22 0 0.033 0.031 0.033 0.031 0.033 2,448,000 76,984 0.0314 0.331 0.311 0.331 0.311 0.331 244,001 0.3155 6.45%
2000-12-21 0 0.031 0.030 - - - 0 0 - 0.311 0.301 - - - 0 - 0.00%
2000-12-20 0 0.031 0.031 - 0.031 0.031 900,000 27,900 0.0310 0.311 0.311 - 0.311 0.311 89,706 0.3110 -6.06%
2000-12-19 0 0.033 0.033 0.038 0.033 0.033 210,000 6,930 0.0330 0.331 0.331 0.381 0.331 0.331 20,931 0.3311 -5.71%
2000-12-18 0 0.035 0.034 0.038 - - 0 0 - 0.351 0.341 0.381 - - 0 - 0.00%
2000-12-15 0 0.035 0.033 0.038 0.035 0.035 140,000 4,900 0.0350 0.351 0.331 0.381 0.351 0.351 13,954 0.3511 0.00%
2000-12-14 0 0.035 0.034 0.038 0.034 0.042 954,000 33,952 0.0356 0.351 0.341 0.381 0.341 0.421 95,089 0.3571 -10.26%
2000-12-13 0 0.039 0.037 0.039 0.035 0.040 1,906,000 73,186 0.0384 0.391 0.371 0.391 0.351 0.401 189,978 0.3852 2.63%
2000-12-12 0 0.038 0.038 0.040 0.034 0.043 9,430,000 361,286 0.0383 0.381 0.381 0.401 0.341 0.431 939,922 0.3844 -19.15%
2000-12-11 1 0.047 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
2000-12-08 0 0.047 0.047 0.050 - - 0 0 - 0.472 0.472 0.502 - - 0 - 0.00%
2000-12-07 0 0.047 0.047 0.051 0.046 0.047 500,000 23,200 0.0464 0.472 0.472 0.512 0.462 0.472 49,837 0.4655 -6.00%
2000-12-06 0 0.050 0.050 0.056 0.050 0.052 450,000 22,600 0.0502 0.502 0.502 0.562 0.502 0.522 44,853 0.5039 4.17%
2000-12-05 0 0.048 0.048 - 0.047 0.047 30,000 1,410 0.0470 0.482 0.482 - 0.472 0.472 2,990 0.4715 2.13%
2000-12-04 0 0.047 0.047 0.058 0.042 0.050 300,000 13,800 0.0460 0.472 0.472 0.582 0.421 0.502 29,902 0.4615 -12.96%
2000-12-01 0 0.054 0.054 0.055 0.048 0.053 940,000 48,120 0.0512 0.542 0.542 0.552 0.482 0.532 93,693 0.5136 20.00%
2000-11-30 0 0.045 0.042 0.047 0.045 0.048 2,330,000 108,010 0.0464 0.451 0.421 0.472 0.451 0.482 232,239 0.4651 -8.16%
2000-11-29 0 0.049 0.049 0.055 0.047 0.050 560,000 26,740 0.0478 0.492 0.492 0.552 0.472 0.502 55,817 0.4791 -10.91%
2000-11-28 0 0.055 0.052 0.055 0.055 0.059 776,000 44,086 0.0568 0.552 0.522 0.552 0.552 0.592 77,347 0.5700 1.85%
2000-11-27 0 0.054 0.050 0.054 0.054 0.060 1,290,000 71,370 0.0553 0.542 0.502 0.542 0.542 0.602 128,579 0.5551 -16.92%
2000-11-24 1 0.065 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2000-11-23 0 0.065 - 0.067 0.065 0.074 500,000 34,800 0.0696 0.652 - 0.672 0.652 0.742 49,837 0.6983 8.33%
2000-11-22 0 0.060 0.055 - 0.055 0.060 750,000 42,500 0.0567 0.602 0.552 - 0.552 0.602 74,755 0.5685 -4.76%
2000-11-21 0 0.063 0.063 - 0.047 0.058 450,000 24,000 0.0533 0.632 0.632 - 0.472 0.582 44,853 0.5351 0.00%
2000-11-20 0 0.063 0.060 0.063 0.063 0.063 70,000 4,410 0.0630 0.632 0.602 0.632 0.632 0.632 6,977 0.6321 3.28%
2000-11-17 0 0.061 0.058 - 0.061 0.061 100,000 6,100 0.0610 0.612 0.582 - 0.612 0.612 9,967 0.6120 8.93%
2000-11-16 0 0.056 0.056 - 0.052 0.060 960,000 52,960 0.0552 0.562 0.562 - 0.522 0.602 95,687 0.5535 -12.50%
2000-11-15 0 0.064 - 0.064 0.066 0.066 100,000 6,600 0.0660 0.642 - 0.642 0.662 0.662 9,967 0.6622 -8.57%
2000-11-14 0 0.070 0.066 0.075 0.070 0.071 380,000 26,700 0.0703 0.702 0.662 0.752 0.702 0.712 37,876 0.7049 -1.41%
2000-11-13 0 0.071 - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2000-11-10 0 0.071 - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2000-11-09 0 0.071 0.071 0.082 0.070 0.077 1,530,000 117,000 0.0765 0.712 0.712 0.823 0.702 0.773 152,501 0.7672 -10.13%
2000-11-08 0 0.079 0.073 0.080 0.074 0.081 1,572,000 121,268 0.0771 0.793 0.732 0.803 0.742 0.813 156,687 0.7740 -1.25%
2000-11-07 0 0.080 0.077 0.080 0.076 0.081 1,164,000 92,514 0.0795 0.803 0.773 0.803 0.762 0.813 116,020 0.7974 2.56%
2000-11-06 0 0.078 0.070 0.078 0.064 0.078 1,740,000 120,692 0.0694 0.783 0.702 0.783 0.642 0.783 173,432 0.6959 27.87%
2000-11-03 0 0.061 0.061 0.064 0.052 0.061 436,000 26,052 0.0598 0.612 0.612 0.642 0.522 0.612 43,458 0.5995 17.31%
2000-11-02 0 0.052 0.052 0.056 0.052 0.062 718,000 40,416 0.0563 0.522 0.522 0.562 0.522 0.622 71,566 0.5647 -13.33%
2000-11-01 0 0.060 0.060 0.062 0.049 0.066 3,042,000 171,290 0.0563 0.602 0.602 0.622 0.492 0.662 303,207 0.5649 25.00%
2000-10-31 0 0.048 0.046 0.050 0.046 0.049 710,000 33,890 0.0477 0.482 0.462 0.502 0.462 0.492 70,768 0.4789 6.67%
2000-10-30 0 0.045 0.045 0.048 0.040 0.048 2,460,000 113,052 0.0460 0.451 0.451 0.482 0.401 0.482 245,197 0.4611 -6.25%
2000-10-27 0 0.048 0.043 0.051 0.048 0.048 50,000 2,400 0.0480 0.482 0.431 0.512 0.482 0.482 4,984 0.4816 2.13%
2000-10-26 0 0.047 0.043 0.050 0.040 0.052 1,930,000 92,200 0.0478 0.472 0.431 0.502 0.401 0.522 192,370 0.4793 6.82%
2000-10-25 0 0.044 0.042 0.044 0.042 0.044 1,360,000 57,840 0.0425 0.441 0.421 0.441 0.421 0.441 135,556 0.4267 4.76%
2000-10-24 0 0.042 - 0.047 0.042 0.042 1,050,000 44,100 0.0420 0.421 - 0.472 0.421 0.421 104,657 0.4214 -8.70%
2000-10-23 0 0.046 0.042 0.046 0.041 0.046 800,000 35,950 0.0449 0.462 0.421 0.462 0.411 0.462 79,739 0.4508 0.00%
2000-10-20 0 0.046 0.040 0.046 0.036 0.046 1,026,000 40,798 0.0398 0.462 0.401 0.462 0.361 0.462 102,265 0.3989 27.78%
2000-10-19 0 0.036 0.036 0.041 0.036 0.042 930,000 37,480 0.0403 0.361 0.361 0.411 0.361 0.421 92,696 0.4043 -10.00%
2000-10-18 0 0.040 0.038 0.046 0.038 0.046 1,222,000 51,680 0.0423 0.401 0.381 0.462 0.381 0.462 121,801 0.4243 -4.76%
2000-10-17 0 0.042 0.041 0.045 0.034 0.044 1,070,000 43,260 0.0404 0.421 0.411 0.451 0.341 0.441 106,651 0.4056 -8.70%
2000-10-16 0 0.046 0.042 0.049 0.046 0.054 1,500,000 76,200 0.0508 0.462 0.421 0.492 0.462 0.542 149,510 0.5097 -8.00%
2000-10-13 0 0.050 0.045 0.055 0.047 0.060 3,204,000 166,214 0.0519 0.502 0.451 0.552 0.472 0.602 319,354 0.5205 -18.03%
2000-10-12 0 0.061 0.056 0.061 0.054 0.061 1,300,000 77,500 0.0596 0.612 0.562 0.612 0.542 0.612 129,576 0.5981 5.17%
2000-10-11 0 0.058 0.058 0.062 0.058 0.058 350,000 20,300 0.0580 0.582 0.582 0.622 0.582 0.582 34,886 0.5819 -6.45%
2000-10-10 0 0.062 0.061 0.062 0.061 0.062 1,100,000 67,750 0.0616 0.622 0.612 0.622 0.612 0.622 109,641 0.6179 0.00%
2000-10-09 0 0.062 0.062 0.066 0.057 0.063 2,250,000 135,090 0.0600 0.622 0.622 0.662 0.572 0.632 224,266 0.6024 1.64%
2000-10-05 0 0.061 0.057 0.061 0.060 0.062 1,100,000 67,300 0.0612 0.612 0.572 0.612 0.602 0.622 109,641 0.6138 -6.15%
2000-10-04 0 0.065 0.065 0.073 0.064 0.065 570,000 36,930 0.0648 0.652 0.652 0.732 0.642 0.652 56,814 0.6500 0.00%
2000-10-03 0 0.065 0.060 0.067 0.051 0.067 2,380,000 150,040 0.0630 0.652 0.602 0.672 0.512 0.672 237,223 0.6325 -2.99%
2000-09-29 0 0.067 0.067 0.070 0.067 0.072 1,120,000 78,170 0.0698 0.672 0.672 0.702 0.672 0.722 111,634 0.7002 -2.90%
2000-09-28 0 0.069 0.069 0.071 0.065 0.072 2,228,000 157,904 0.0709 0.692 0.692 0.712 0.652 0.722 222,073 0.7110 0.00%
2000-09-27 0 0.069 0.067 0.072 0.069 0.075 1,500,000 109,100 0.0727 0.692 0.672 0.722 0.692 0.752 149,510 0.7297 -8.00%
2000-09-26 0 0.075 0.069 0.078 0.063 0.080 5,712,000 427,598 0.0749 0.752 0.692 0.783 0.632 0.803 569,335 0.7510 0.00%
2000-09-25 0 0.075 0.073 0.075 0.070 0.075 330,000 24,700 0.0748 0.752 0.732 0.752 0.702 0.752 32,892 0.7509 1.35%
2000-09-22 0 0.074 - 0.078 0.074 0.080 3,100,000 239,000 0.0771 0.742 - 0.783 0.742 0.803 308,988 0.7735 -10.84%
2000-09-21 0 0.083 0.075 0.083 0.072 0.100 2,706,000 239,832 0.0886 0.833 0.752 0.833 0.722 1.003 269,717 0.8892 -1.19%
2000-09-20 0 0.084 0.080 0.084 0.080 0.088 2,732,000 224,938 0.0823 0.843 0.803 0.843 0.803 0.883 272,308 0.8260 0.00%
2000-09-19 0 0.084 0.081 0.084 0.080 0.084 700,000 56,810 0.0812 0.843 0.813 0.843 0.803 0.843 69,771 0.8142 5.00%
2000-09-18 0 0.080 - 0.084 0.080 0.084 2,300,000 192,400 0.0837 0.803 - 0.843 0.803 0.843 229,249 0.8393 -4.76%
2000-09-15 0 0.084 0.080 0.087 0.084 0.084 1,600,000 134,400 0.0840 0.843 0.803 0.873 0.843 0.843 159,478 0.8428 -4.55%
2000-09-14 0 0.088 0.080 0.088 0.079 0.088 5,960,000 476,960 0.0800 0.883 0.803 0.883 0.793 0.883 594,054 0.8029 10.00%
2000-09-12 0 0.080 0.080 0.087 0.080 0.084 1,468,000 118,256 0.0806 0.803 0.803 0.873 0.803 0.843 146,321 0.8082 -9.09%
2000-09-11 0 0.088 0.084 0.088 0.083 0.091 11,960,000 1,027,324 0.0859 0.883 0.843 0.883 0.833 0.913 1,192,096 0.8618 -7.37%
2000-09-08 0 0.095 0.095 0.099 0.095 0.096 1,820,000 173,700 0.0954 0.953 0.953 0.993 0.953 0.963 181,406 0.9575 -3.06%
2000-09-07 0 0.098 0.097 0.101 0.097 0.100 4,610,000 454,170 0.0985 0.983 0.973 1.013 0.973 1.003 459,495 0.9884 3.16%
2000-09-06 0 0.095 0.095 0.099 0.095 0.113 3,950,000 403,360 0.1021 0.953 0.953 0.993 0.953 1.134 393,711 1.0245 -12.84%
2000-09-05 0 0.109 0.104 0.109 0.098 0.110 9,304,000 961,264 0.1033 1.094 1.043 1.094 0.983 1.104 927,363 1.0366 14.74%
2000-09-04 0 0.095 0.095 0.099 0.094 0.100 3,350,000 320,350 0.0956 0.953 0.953 0.993 0.943 1.003 333,906 0.9594 -4.04%
2000-09-01 0 0.099 0.095 0.099 0.092 0.099 6,200,000 595,760 0.0961 0.993 0.953 0.993 0.923 0.993 617,976 0.9641 2.06%
2000-08-31 0 0.097 0.096 0.097 0.094 0.097 1,600,000 153,640 0.0960 0.973 0.963 0.973 0.943 0.973 159,478 0.9634 3.19%
2000-08-30 0 0.094 0.092 0.093 0.093 0.099 3,260,000 309,540 0.0950 0.943 0.923 0.933 0.933 0.993 324,936 0.9526 0.00%
2000-08-29 0 0.094 0.092 0.099 0.094 0.099 1,270,000 123,480 0.0972 0.943 0.923 0.993 0.943 0.993 126,585 0.9755 -5.05%
2000-08-28 0 0.099 0.099 0.100 0.099 0.104 3,250,000 328,350 0.1010 0.993 0.993 1.003 0.993 1.043 323,939 1.0136 -1.98%
2000-08-25 0 0.101 0.101 0.104 0.101 0.106 6,870,000 713,840 0.1039 1.013 1.013 1.043 1.013 1.063 684,757 1.0425 0.00%
2000-08-24 0 0.101 0.101 0.102 0.097 0.109 11,040,000 1,142,640 0.1035 1.013 1.013 1.023 0.973 1.094 1,100,396 1.0384 4.12%
2000-08-23 0 0.097 0.096 0.101 0.097 0.103 3,590,000 353,750 0.0985 0.973 0.963 1.013 0.973 1.033 357,828 0.9886 -7.62%
2000-08-22 0 0.105 0.101 0.108 0.098 0.105 1,068,000 108,202 0.1013 1.053 1.013 1.084 0.983 1.053 106,451 1.0164 3.96%
2000-08-21 0 0.101 0.100 0.105 0.091 0.115 6,702,000 689,752 0.1029 1.013 1.003 1.053 0.913 1.154 668,012 1.0325 -14.41%
2000-08-18 0 0.118 0.115 0.118 0.113 0.119 4,528,000 525,620 0.1161 1.184 1.154 1.184 1.134 1.194 451,322 1.1646 0.85%
2000-08-17 0 0.117 0.116 0.118 0.093 0.130 258,606,000 24,858,480 0.0961 1.174 1.164 1.184 0.933 1.304 25,776,182 0.9644 27.17%
2000-08-16 0 0.092 0.092 0.095 0.085 0.110 16,596,000 1,567,140 0.0944 0.923 0.923 0.953 0.853 1.104 1,654,182 0.9474 -16.36%
2000-08-15 0 0.110 0.108 0.114 0.108 0.113 1,220,000 136,700 0.1120 1.104 1.084 1.144 1.084 1.134 121,602 1.1242 -4.35%
2000-08-14 0 0.115 0.115 0.116 0.113 0.116 4,668,000 536,646 0.1150 1.154 1.154 1.164 1.134 1.164 465,276 1.1534 -0.86%
2000-08-11 0 0.116 0.115 0.117 0.115 0.120 3,332,000 389,840 0.1170 1.164 1.154 1.174 1.154 1.204 332,112 1.1738 1.75%
2000-08-10 0 0.114 0.112 0.116 0.114 0.116 1,960,000 225,020 0.1148 1.144 1.124 1.164 1.144 1.164 195,360 1.1518 -1.72%
2000-08-09 0 0.116 0.114 0.116 0.109 0.119 2,792,000 321,596 0.1152 1.164 1.144 1.164 1.094 1.194 278,289 1.1556 6.42%
2000-08-08 0 0.109 0.108 0.113 0.109 0.120 7,210,000 807,170 0.1120 1.094 1.084 1.134 1.094 1.204 718,646 1.1232 -15.50%
2000-08-07 0 0.129 - 0.129 0.120 0.129 1,164,000 145,292 0.1248 1.294 - 1.294 1.204 1.294 116,020 1.2523 -3.73%
2000-08-04 0 0.134 0.126 0.140 0.124 0.138 2,520,000 325,970 0.1294 1.344 1.264 1.405 1.244 1.385 251,177 1.2978 -1.47%
2000-08-03 0 0.136 0.132 0.138 0.130 0.136 2,480,000 327,920 0.1322 1.364 1.324 1.385 1.304 1.364 247,190 1.3266 -0.73%
2000-08-02 0 0.137 0.128 0.138 0.122 0.138 6,378,000 827,650 0.1298 1.374 1.284 1.385 1.224 1.385 635,718 1.3019 -0.72%
2000-08-01 0 0.138 0.133 0.138 0.118 0.155 8,206,000 1,082,676 0.1319 1.385 1.334 1.385 1.184 1.555 817,921 1.3237 -13.21%
2000-07-31 0 0.159 0.155 0.167 0.159 0.163 180,000 29,260 0.1626 1.595 1.555 1.675 1.595 1.635 17,941 1.6309 -6.47%
2000-07-28 0 0.170 0.165 0.170 0.160 0.170 2,570,000 421,930 0.1642 1.706 1.655 1.706 1.605 1.706 256,161 1.6471 0.00%
2000-07-27 0 0.170 0.166 0.170 0.163 0.170 1,330,000 220,770 0.1660 1.706 1.665 1.706 1.635 1.706 132,566 1.6654 0.59%
2000-07-26 0 0.169 0.167 0.168 0.165 0.169 3,670,000 611,350 0.1666 1.696 1.675 1.686 1.655 1.696 365,802 1.6713 0.00%
2000-07-25 0 0.169 0.169 0.170 0.162 0.170 1,210,000 202,840 0.1676 1.696 1.696 1.706 1.625 1.706 120,605 1.6819 -0.59%
2000-07-24 0 0.170 0.166 0.170 0.164 0.181 3,230,000 546,120 0.1691 1.706 1.665 1.706 1.645 1.816 321,946 1.6963 -2.86%
2000-07-21 0 0.175 0.170 0.177 0.167 0.177 4,996,000 860,930 0.1723 1.756 1.706 1.776 1.675 1.776 497,969 1.7289 -2.78%
2000-07-20 0 0.180 0.179 0.180 0.159 0.182 6,850,000 1,166,860 0.1703 1.806 1.796 1.806 1.595 1.826 682,764 1.7090 9.76%
2000-07-19 1 0.164 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2000-07-18 0 0.164 0.161 0.164 0.161 0.166 830,000 136,830 0.1649 1.645 1.615 1.645 1.615 1.665 82,729 1.6540 -2.38%
2000-07-17 0 0.168 0.168 0.170 0.166 0.170 850,000 144,180 0.1696 1.686 1.686 1.706 1.665 1.706 84,723 1.7018 -1.18%
2000-07-14 0 0.170 0.167 0.169 0.169 0.174 1,930,000 329,100 0.1705 1.706 1.675 1.696 1.696 1.746 192,370 1.7108 -1.73%
2000-07-13 0 0.173 0.169 0.174 0.168 0.176 2,522,000 433,126 0.1717 1.736 1.696 1.746 1.686 1.766 251,377 1.7230 2.98%
2000-07-12 0 0.168 0.168 0.169 0.153 0.171 2,180,000 358,320 0.1644 1.686 1.686 1.696 1.535 1.716 217,288 1.6491 4.35%
2000-07-11 0 0.161 0.157 0.162 0.150 0.161 3,218,000 498,850 0.1550 1.615 1.575 1.625 1.505 1.615 320,750 1.5553 0.00%
2000-07-10 0 0.161 0.161 0.163 0.159 0.165 2,530,000 409,508 0.1619 1.615 1.615 1.635 1.595 1.655 252,174 1.6239 -3.59%
2000-07-07 0 0.167 0.167 0.170 0.166 0.170 2,030,000 344,180 0.1695 1.675 1.675 1.706 1.665 1.706 202,337 1.7010 -1.76%
2000-07-06 0 0.170 0.169 0.170 0.170 0.172 438,000 75,136 0.1715 1.706 1.696 1.706 1.706 1.726 43,657 1.7211 -1.73%
2000-07-05 0 0.173 0.171 0.173 0.171 0.175 3,690,000 636,622 0.1725 1.736 1.716 1.736 1.716 1.756 367,795 1.7309 -1.14%
2000-07-04 0 0.175 0.175 0.178 0.175 0.180 1,310,000 230,780 0.1762 1.756 1.756 1.786 1.756 1.806 130,572 1.7674 0.00%
2000-07-03 0 0.175 0.175 0.180 0.170 0.192 3,190,000 567,710 0.1780 1.756 1.756 1.806 1.706 1.926 317,959 1.7855 -9.33%
2000-06-30 0 0.193 0.185 0.193 0.169 0.210 13,920,000 2,705,598 0.1944 1.936 1.856 1.936 1.696 2.107 1,387,456 1.9500 -5.39%
2000-06-29 1 0.204 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
2000-06-28 1 0.204 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
2000-06-27 1 0.204 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
2000-06-26 1 0.204 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
2000-06-23 0 0.204 0.201 0.204 0.194 0.214 8,808,000 1,788,704 0.2031 2.047 2.017 2.047 1.946 2.147 877,925 2.0374 7.37%
2000-06-22 0 0.190 0.190 0.192 0.162 0.196 15,114,000 2,860,322 0.1892 1.906 1.906 1.926 1.625 1.966 1,506,466 1.8987 20.25%
2000-06-21 0 0.158 0.146 0.200 0.150 0.220 9,740,000 1,821,444 0.1870 1.585 1.465 2.007 1.505 2.207 970,821 1.8762 -27.85%
2000-06-20 0 0.219 0.219 0.220 0.217 0.224 3,384,000 743,716 0.2198 2.197 2.197 2.207 2.177 2.247 337,295 2.2049 2.34%
2000-06-19 0 0.214 0.213 0.214 0.213 0.222 2,026,000 436,180 0.2153 2.147 2.137 2.147 2.137 2.227 201,939 2.1600 -3.60%
2000-06-16 0 0.222 0.219 0.222 0.219 0.225 3,956,000 877,910 0.2219 2.227 2.197 2.227 2.197 2.257 394,309 2.2265 0.91%
2000-06-15 0 0.220 0.220 0.222 0.219 0.224 2,130,000 470,750 0.2210 2.207 2.207 2.227 2.197 2.247 212,305 2.2173 0.00%
2000-06-14 0 0.220 0.218 0.222 0.216 0.222 2,004,000 440,272 0.2197 2.207 2.187 2.227 2.167 2.227 199,746 2.2042 2.33%
2000-06-13 0 0.215 0.214 0.218 0.213 0.225 3,996,000 870,970 0.2180 2.157 2.147 2.187 2.137 2.257 398,296 2.1867 -4.87%
2000-06-12 0 0.226 0.220 0.230 0.208 0.226 1,694,000 364,986 0.2155 2.267 2.207 2.308 2.087 2.267 168,847 2.1616 9.18%
2000-06-09 0 0.207 0.205 0.212 0.198 0.210 2,794,000 574,358 0.2056 2.077 2.057 2.127 1.986 2.107 278,488 2.0624 3.50%
2000-06-08 0 0.200 0.200 0.204 0.196 0.206 3,620,000 727,066 0.2008 2.007 2.007 2.047 1.966 2.067 360,818 2.0150 0.00%
2000-06-07 0 0.200 0.191 0.196 0.180 0.212 17,496,000 3,461,820 0.1979 2.007 1.916 1.966 1.806 2.127 1,743,889 1.9851 7.53%
2000-06-05 0 0.186 0.186 0.187 0.182 0.212 13,390,000 2,580,720 0.1927 1.866 1.866 1.876 1.826 2.127 1,334,629 1.9337 -1.06%
2000-06-02 0 0.188 0.188 0.192 0.188 0.190 2,898,000 547,032 0.1888 1.886 1.886 1.926 1.886 1.906 288,854 1.8938 0.00%
2000-06-01 0 0.188 0.188 0.190 0.186 0.189 1,060,000 198,220 0.1870 1.886 1.886 1.906 1.866 1.896 105,654 1.8761 0.53%
2000-05-31 0 0.187 0.187 0.190 0.187 0.190 4,750,000 895,650 0.1886 1.876 1.876 1.906 1.876 1.906 473,449 1.8918 2.19%
2000-05-30 0 0.183 0.183 0.187 0.183 0.192 1,830,000 344,390 0.1882 1.836 1.836 1.876 1.836 1.926 182,403 1.8881 -2.66%
2000-05-29 0 0.188 0.187 0.190 0.187 0.193 3,434,000 651,374 0.1897 1.886 1.876 1.906 1.876 1.936 342,279 1.9030 0.00%
2000-05-26 0 0.188 0.187 0.195 0.187 0.198 5,466,000 1,058,504 0.1937 1.886 1.876 1.956 1.876 1.986 544,816 1.9429 -5.05%
2000-05-25 0 0.198 - 0.200 0.197 0.222 7,508,000 1,560,566 0.2079 1.986 - 2.007 1.976 2.227 748,349 2.0853 -4.35%
2000-05-24 0 0.207 0.206 0.214 0.207 0.231 8,266,000 1,763,898 0.2134 2.077 2.067 2.147 2.077 2.318 823,902 2.1409 -11.91%
2000-05-23 0 0.235 0.235 0.238 0.231 0.265 7,830,000 1,928,126 0.2462 2.358 2.358 2.388 2.318 2.659 780,444 2.4706 -7.84%
2000-05-22 0 0.255 0.255 0.260 0.248 0.270 8,000,000 2,073,280 0.2592 2.558 2.558 2.609 2.488 2.709 797,389 2.6001 0.00%
2000-05-19 0 0.255 0.255 0.260 0.225 0.265 10,874,000 2,678,090 0.2463 2.558 2.558 2.609 2.257 2.659 1,083,850 2.4709 14.35%
2000-05-18 0 0.223 0.223 0.226 0.208 0.230 3,614,000 787,830 0.2180 2.237 2.237 2.267 2.087 2.308 360,220 2.1871 1.36%
2000-05-17 0 0.220 0.220 0.222 0.216 0.230 6,628,000 1,463,464 0.2208 2.207 2.207 2.227 2.167 2.308 660,636 2.2152 -3.51%
2000-05-16 0 0.228 0.228 0.229 0.224 0.235 10,480,000 2,421,440 0.2311 2.287 2.287 2.297 2.247 2.358 1,044,579 2.3181 2.70%
2000-05-15 0 0.222 0.220 0.223 0.192 0.226 36,014,000 6,411,844 0.1780 2.227 2.207 2.237 1.926 2.267 3,589,644 1.7862 15.63%
2000-05-12 0 0.192 - 0.207 0.190 0.200 27,030,000 4,881,080 0.1806 1.926 - 2.077 1.906 2.007 2,694,176 1.8117 -5.42%
2000-05-10 0 0.203 0.203 0.206 0.198 0.218 6,560,000 1,366,446 0.2083 2.037 2.037 2.067 1.986 2.187 653,859 2.0898 -5.58%
2000-05-09 0 0.215 0.210 0.215 0.203 0.215 7,936,400 1,650,134 0.2079 2.157 2.107 2.157 2.037 2.157 791,049 2.0860 8.04%
2000-05-08 0 0.199 0.198 - 0.190 0.199 3,588,000 697,760 0.1945 1.997 1.986 - 1.906 1.997 357,629 1.9511 2.05%
2000-05-05 0 0.195 0.195 0.199 0.185 0.195 3,320,000 622,168 0.1874 1.956 1.956 1.997 1.856 1.956 330,916 1.8801 4.28%
2000-05-04 0 0.187 0.187 0.190 0.186 0.188 900,000 167,700 0.1863 1.876 1.876 1.906 1.866 1.886 89,706 1.8694 -1.58%
2000-05-03 0 0.190 0.190 0.192 0.187 0.192 2,738,000 517,842 0.1891 1.906 1.906 1.926 1.876 1.926 272,906 1.8975 -0.52%
2000-05-02 0 0.191 0.185 0.191 0.178 0.192 4,284,000 792,302 0.1849 1.916 1.856 1.916 1.786 1.926 427,002 1.8555 -2.55%
2000-04-28 0 0.196 0.196 - 0.175 0.198 2,510,000 467,872 0.1864 1.966 1.966 - 1.756 1.986 250,181 1.8701 6.52%
2000-04-27 0 0.184 0.178 0.184 0.179 0.184 2,130,000 387,420 0.1819 1.846 1.786 1.846 1.796 1.846 212,305 1.8248 0.00%
2000-04-26 0 0.184 0.179 0.190 0.182 0.192 5,638,000 1,061,056 0.1882 1.846 1.796 1.906 1.826 1.926 561,960 1.8881 -0.54%
2000-04-25 0 0.185 0.185 0.190 0.177 0.188 1,740,000 320,010 0.1839 1.856 1.856 1.906 1.776 1.886 173,432 1.8452 2.21%
2000-04-20 0 0.181 0.178 0.181 0.178 0.185 1,190,000 213,560 0.1795 1.816 1.786 1.816 1.786 1.856 118,612 1.8005 -2.16%
2000-04-19 0 0.185 0.180 0.186 0.178 0.192 2,530,000 468,810 0.1853 1.856 1.806 1.866 1.786 1.926 252,174 1.8591 0.00%
2000-04-18 0 0.185 0.185 0.188 0.185 0.190 3,442,000 643,000 0.1868 1.856 1.856 1.886 1.856 1.906 343,076 1.8742 2.78%
2000-04-17 0 0.180 0.180 0.183 0.178 0.190 8,514,000 1,562,796 0.1836 1.806 1.806 1.836 1.786 1.906 848,621 1.8416 -12.20%
2000-04-14 0 0.205 0.200 0.205 0.200 0.206 1,690,000 342,200 0.2025 2.057 2.007 2.057 2.007 2.067 168,448 2.0315 -0.97%
2000-04-13 0 0.207 0.202 0.210 0.201 0.207 1,070,000 218,650 0.2043 2.077 2.027 2.107 2.017 2.077 106,651 2.0502 1.97%
2000-04-12 0 0.203 0.203 0.205 0.200 0.209 1,984,000 406,100 0.2047 2.037 2.037 2.057 2.007 2.097 197,752 2.0536 -2.87%
2000-04-11 0 0.209 0.207 0.209 0.205 0.209 2,268,000 468,212 0.2064 2.097 2.077 2.097 2.057 2.097 226,060 2.0712 1.95%
2000-04-10 0 0.205 0.205 0.214 0.205 0.217 2,022,000 428,486 0.2119 2.057 2.057 2.147 2.057 2.177 201,540 2.1261 -5.09%
2000-04-07 0 0.216 0.215 0.219 0.211 0.227 2,258,000 492,180 0.2180 2.167 2.157 2.197 2.117 2.277 225,063 2.1869 2.86%
2000-04-06 0 0.210 0.210 0.214 0.204 0.219 2,942,000 619,506 0.2106 2.107 2.107 2.147 2.047 2.197 293,240 2.1126 3.45%
2000-04-05 0 0.203 0.208 0.209 0.203 0.236 4,894,000 1,037,304 0.2120 2.037 2.087 2.097 2.037 2.368 487,802 2.1265 -13.98%
2000-04-03 0 0.236 0.236 0.238 0.235 0.242 5,854,000 1,392,872 0.2379 2.368 2.368 2.388 2.358 2.428 583,489 2.3871 -2.48%
2000-03-31 0 0.242 0.241 0.242 0.238 0.250 2,404,000 589,582 0.2453 2.428 2.418 2.428 2.388 2.508 239,615 2.4605 -2.81%
2000-03-30 0 0.249 0.248 0.255 0.249 0.260 3,070,000 775,500 0.2526 2.498 2.488 2.558 2.498 2.609 305,998 2.5343 -2.35%
2000-03-29 0 0.255 0.250 0.260 0.250 0.260 2,260,000 568,800 0.2517 2.558 2.508 2.609 2.508 2.609 225,262 2.5251 -1.92%
2000-03-28 0 0.260 0.260 0.270 0.260 0.285 4,558,000 1,236,800 0.2713 2.609 2.609 2.709 2.609 2.859 454,312 2.7224 -7.14%
2000-03-27 0 0.280 0.275 0.280 0.270 0.285 8,650,000 2,409,670 0.2786 2.809 2.759 2.809 2.709 2.859 862,176 2.7949 7.69%
2000-03-24 0 0.260 0.260 0.265 0.250 0.265 7,976,000 2,073,030 0.2599 2.609 2.609 2.659 2.508 2.659 794,996 2.6076 1.96%
2000-03-23 0 0.255 0.255 0.260 0.250 0.270 3,150,000 807,750 0.2564 2.558 2.558 2.609 2.508 2.709 313,972 2.5727 -3.77%
2000-03-22 0 0.265 0.260 0.265 0.246 0.265 4,194,000 1,079,020 0.2573 2.659 2.609 2.659 2.468 2.659 418,031 2.5812 6.43%
2000-03-21 0 0.249 0.249 0.255 0.242 0.255 4,004,000 995,896 0.2487 2.498 2.498 2.558 2.428 2.558 399,093 2.4954 2.89%
2000-03-20 0 0.242 0.242 0.247 0.232 0.250 3,084,000 755,660 0.2450 2.428 2.428 2.478 2.328 2.508 307,393 2.4583 -2.42%
2000-03-17 0 0.248 0.247 0.250 0.245 0.265 8,744,000 2,193,516 0.2509 2.488 2.478 2.508 2.458 2.659 871,546 2.5168 -0.80%
2000-03-16 0 0.250 0.249 0.250 0.249 0.275 11,314,000 2,943,480 0.2602 2.508 2.498 2.508 2.498 2.759 1,127,707 2.6101 -9.09%
2000-03-15 0 0.275 0.275 0.280 0.270 0.285 4,556,000 1,259,790 0.2765 2.759 2.759 2.809 2.709 2.859 454,113 2.7742 0.00%
2000-03-14 0 0.275 0.275 0.280 0.260 0.285 6,900,000 1,914,800 0.2775 2.759 2.759 2.809 2.609 2.859 687,748 2.7842 -1.79%
2000-03-13 0 0.280 0.280 0.285 0.280 0.305 11,780,000 3,390,870 0.2878 2.809 2.809 2.859 2.809 3.060 1,174,155 2.8879 -6.67%
2000-03-10 0 0.300 0.295 0.300 0.270 0.330 25,452,000 7,782,160 0.3058 3.010 2.960 3.010 2.709 3.311 2,536,892 3.0676 -4.76%
2000-03-09 0 0.315 0.315 0.320 0.290 0.325 58,184,000 17,815,170 0.3062 3.160 3.160 3.210 2.909 3.261 5,799,407 3.0719 8.62%
2000-03-08 0 0.290 0.290 0.295 0.280 0.300 15,802,000 4,607,210 0.2916 2.909 2.909 2.960 2.809 3.010 1,575,042 2.9251 1.75%
2000-03-07 0 0.285 0.285 0.290 0.275 0.285 6,226,000 1,750,310 0.2811 2.859 2.859 2.909 2.759 2.859 620,568 2.8205 1.79%
2000-03-06 0 0.280 0.275 0.285 0.275 0.300 6,886,000 1,939,050 0.2816 2.809 2.759 2.859 2.759 3.010 686,352 2.8252 0.00%
2000-03-03 0 0.280 0.275 0.285 0.275 0.290 8,064,000 2,259,680 0.2802 2.809 2.759 2.859 2.759 2.909 803,768 2.8114 0.00%
2000-03-02 0 0.280 0.280 0.285 0.275 0.300 14,460,000 4,163,700 0.2879 2.809 2.809 2.859 2.759 3.010 1,441,280 2.8889 0.00%
2000-03-01 0 0.280 0.275 0.285 0.275 0.310 12,350,000 3,624,560 0.2935 2.809 2.759 2.859 2.759 3.110 1,230,969 2.9445 -6.67%
2000-02-29 0 0.300 0.300 0.310 0.300 0.315 7,522,000 2,295,110 0.3051 3.010 3.010 3.110 3.010 3.160 749,745 3.0612 1.69%
2000-02-28 0 0.295 0.295 0.300 0.280 0.310 11,954,000 3,515,600 0.2941 2.960 2.960 3.010 2.809 3.110 1,191,498 2.9506 -7.81%
2000-02-25 0 0.320 0.320 0.325 0.315 0.360 11,718,000 3,773,650 0.3220 3.210 3.210 3.261 3.160 3.612 1,167,975 3.2309 -7.25%
2000-02-24 0 0.345 0.345 0.350 0.340 0.395 18,052,000 6,678,720 0.3700 3.461 3.461 3.511 3.411 3.963 1,799,307 3.7118 -8.00%
2000-02-23 0 0.375 0.370 0.375 0.370 0.410 7,778,000 2,954,950 0.3799 3.762 3.712 3.762 3.712 4.113 775,261 3.8116 -2.60%
2000-02-22 0 0.385 0.385 0.390 0.340 0.450 12,892,000 4,988,030 0.3869 3.863 3.863 3.913 3.411 4.515 1,284,992 3.8818 -8.33%
2000-02-21 0 0.420 0.415 0.420 0.395 0.455 24,834,000 10,630,380 0.4281 4.214 4.164 4.214 3.963 4.565 2,475,293 4.2946 2.44%
2000-02-18 0 0.410 0.410 0.415 0.410 0.430 12,874,000 5,368,630 0.4170 4.113 4.113 4.164 4.113 4.314 1,283,197 4.1838 -1.20%
2000-02-17 0 0.415 0.415 0.420 0.410 0.440 20,358,000 8,751,610 0.4299 4.164 4.164 4.214 4.113 4.414 2,029,154 4.3129 -1.19%
2000-02-16 0 0.420 0.420 0.430 0.400 0.450 14,456,000 6,155,780 0.4258 4.214 4.214 4.314 4.013 4.515 1,440,881 4.2722 5.00%
2000-02-15 0 0.400 0.400 0.410 0.390 0.450 10,900,000 4,688,800 0.4302 4.013 4.013 4.113 3.913 4.515 1,086,442 4.3157 -4.76%
2000-02-14 0 0.420 0.415 0.420 0.410 0.465 16,812,000 7,185,150 0.4274 4.214 4.164 4.214 4.113 4.665 1,675,712 4.2878 -9.68%
2000-02-11 0 0.465 - 0.465 0.460 0.580 47,118,000 23,804,520 0.5052 4.665 - 4.665 4.615 5.819 4,696,419 5.0687 -12.26%
2000-02-10 0 0.530 0.530 0.540 0.430 0.560 56,596,000 28,086,190 0.4963 5.317 5.317 5.418 4.314 5.618 5,641,125 4.9788 23.26%
2000-02-09 0 0.430 0.425 0.435 0.420 0.475 51,448,000 22,882,260 0.4448 4.314 4.264 4.364 4.214 4.766 5,128,006 4.4622 3.61%
2000-02-08 0 0.415 0.410 0.415 0.350 0.420 32,682,000 12,660,540 0.3874 4.164 4.113 4.164 3.511 4.214 3,257,531 3.8865 16.90%
2000-02-03 0 0.355 0.345 0.355 0.345 0.355 7,608,000 2,666,110 0.3504 3.562 3.461 3.562 3.461 3.562 758,316 3.5158 2.90%
2000-02-02 0 0.345 0.340 0.345 0.335 0.350 6,070,000 2,094,950 0.3451 3.461 3.411 3.461 3.361 3.511 605,019 3.4626 0.00%
2000-02-01 0 0.345 0.340 0.345 0.345 0.355 7,920,000 2,765,100 0.3491 3.461 3.411 3.461 3.461 3.562 789,415 3.5027 2.99%
2000-01-31 0 0.335 0.335 0.345 0.330 0.350 5,792,000 2,004,080 0.3460 3.361 3.361 3.461 3.311 3.511 577,309 3.4714 -1.47%
2000-01-28 0 0.340 0.340 0.345 0.335 0.360 6,860,000 2,376,990 0.3465 3.411 3.411 3.461 3.361 3.612 683,761 3.4763 -1.45%
2000-01-27 0 0.345 0.340 0.350 0.335 0.355 13,858,000 4,797,030 0.3462 3.461 3.411 3.511 3.361 3.562 1,381,276 3.4729 2.99%
2000-01-26 0 0.335 0.335 0.340 0.325 0.365 6,540,000 2,205,410 0.3372 3.361 3.361 3.411 3.261 3.662 651,865 3.3832 -2.90%
2000-01-25 0 0.345 0.340 0.345 0.335 0.370 14,130,000 4,937,050 0.3494 3.461 3.411 3.461 3.361 3.712 1,408,387 3.5055 -4.17%
2000-01-24 0 0.360 0.360 0.365 0.340 0.375 24,596,000 8,846,670 0.3597 3.612 3.612 3.662 3.411 3.762 2,451,571 3.6086 5.88%
2000-01-21 0 0.340 0.335 0.340 0.310 0.355 18,300,000 6,165,250 0.3369 3.411 3.361 3.411 3.110 3.562 1,824,026 3.3800 7.94%
2000-01-20 0 0.315 0.315 0.320 0.305 0.330 12,216,000 3,898,340 0.3191 3.160 3.160 3.210 3.060 3.311 1,217,612 3.2016 0.00%
2000-01-19 0 0.315 0.310 0.320 0.305 0.320 10,330,000 3,248,220 0.3144 3.160 3.110 3.210 3.060 3.210 1,029,628 3.1548 0.00%
2000-01-18 0 0.315 0.305 0.315 0.305 0.330 5,606,000 1,770,120 0.3158 3.160 3.060 3.160 3.060 3.311 558,770 3.1679 -1.56%
2000-01-17 0 0.320 0.315 0.320 0.305 0.350 11,546,000 3,730,920 0.3231 3.210 3.160 3.210 3.060 3.511 1,150,831 3.2419 -7.25%
2000-01-14 0 0.345 0.340 0.345 0.335 0.375 38,002,000 13,437,550 0.3536 3.461 3.411 3.461 3.361 3.762 3,787,795 3.5476 6.15%
2000-01-13 0 0.325 0.320 0.325 0.320 0.340 6,272,000 2,027,170 0.3232 3.261 3.210 3.261 3.210 3.411 625,153 3.2427 -1.52%
2000-01-12 0 0.330 0.325 0.330 0.320 0.335 7,640,000 2,513,950 0.3291 3.311 3.261 3.311 3.210 3.361 761,506 3.3013 -1.49%
2000-01-11 0 0.335 0.330 0.335 0.325 0.350 8,740,000 2,925,590 0.3347 3.361 3.311 3.361 3.261 3.511 871,147 3.3583 0.00%
2000-01-10 0 0.335 0.330 0.335 0.325 0.360 16,816,000 5,778,750 0.3436 3.361 3.311 3.361 3.261 3.612 1,676,111 3.4477 6.35%
2000-01-07 0 0.315 0.315 0.320 0.315 0.340 9,528,000 3,065,330 0.3217 3.160 3.160 3.210 3.160 3.411 949,690 3.2277 -4.55%
2000-01-06 0 0.330 0.325 0.330 0.305 0.355 13,940,000 4,614,230 0.3310 3.311 3.261 3.311 3.060 3.562 1,389,449 3.3209 -5.71%
2000-01-05 0 0.350 0.345 0.350 0.340 0.365 11,794,000 4,130,320 0.3502 3.511 3.461 3.511 3.411 3.662 1,175,550 3.5135 -7.89%
2000-01-04 0 0.380 0.375 0.380 0.325 0.390 27,328,000 9,974,400 0.3650 3.812 3.762 3.812 3.261 3.913 2,723,879 3.6618 10.14%
2000-01-03 0 0.345 0.345 0.350 0.340 0.365 15,266,000 5,353,340 0.3507 3.461 3.461 3.511 3.411 3.662 1,521,617 3.5182 1.47%
1999-12-30 0 0.340 0.340 0.345 0.335 0.390 24,722,000 8,736,330 0.3534 3.411 3.411 3.461 3.361 3.913 2,464,130 3.5454 3.03%
1999-12-29 0 0.330 0.325 0.340 0.330 0.400 11,840,000 4,155,750 0.3510 3.311 3.261 3.411 3.311 4.013 1,180,135 3.5214 -12.00%
1999-12-28 0 0.375 0.375 0.380 0.365 0.400 22,408,000 8,399,080 0.3748 3.762 3.762 3.812 3.662 4.013 2,233,485 3.7605 -6.25%
1999-12-24 0 0.400 0.390 0.400 0.360 0.510 32,620,000 13,958,360 0.4279 4.013 3.913 4.013 3.612 5.117 3,251,352 4.2931 -5.88%
1999-12-23 1 0.425 - - - - 0 0 - 4.264 - - - - 0 - 0.00%
1999-12-22 1 0.425 - - - - 0 0 - 4.264 - - - - 0 - 0.00%
1999-12-21 1 0.425 - - - - 0 0 - 4.264 - - - - 0 - 0.00%
1999-12-20 1 0.425 - - - - 0 0 - 4.264 - - - - 0 - 0.00%
1999-12-17 0 0.425 0.420 0.425 0.315 0.430 34,328,000 13,392,800 0.3901 4.264 4.214 4.264 3.160 4.314 3,421,594 3.9142 25.00%
1999-12-16 0 0.340 0.335 0.345 0.325 0.385 20,526,000 7,127,290 0.3472 3.411 3.361 3.461 3.261 3.863 2,045,900 3.4837 -10.53%
1999-12-15 0 0.380 0.375 0.380 0.370 0.435 19,392,000 7,781,030 0.4012 3.812 3.762 3.812 3.712 4.364 1,932,870 4.0256 -10.59%
1999-12-14 0 0.425 0.425 0.430 0.420 0.460 33,344,000 14,737,300 0.4420 4.264 4.264 4.314 4.214 4.615 3,323,515 4.4343 -3.41%
1999-12-13 0 0.440 0.435 0.440 0.405 0.445 30,894,000 13,191,950 0.4270 4.414 4.364 4.414 4.063 4.465 3,079,315 4.2841 8.64%
1999-12-10 0 0.405 0.400 0.405 0.365 0.410 42,772,000 16,729,080 0.3911 4.063 4.013 4.063 3.662 4.113 4,263,238 3.9240 8.00%
1999-12-09 0 0.375 0.365 0.370 0.340 0.390 58,312,000 21,644,050 0.3712 3.762 3.662 3.712 3.411 3.913 5,812,165 3.7239 13.64%
1999-12-08 0 0.330 0.330 0.335 0.295 0.350 44,922,000 14,908,120 0.3319 3.311 3.311 3.361 2.960 3.511 4,477,536 3.3295 10.00%
1999-12-07 0 0.300 0.295 0.300 0.270 0.310 6,272,000 1,859,820 0.2965 3.010 2.960 3.010 2.709 3.110 625,153 2.9750 7.14%
1999-12-06 0 0.280 0.280 0.285 0.280 0.285 1,498,000 422,440 0.2820 2.809 2.809 2.859 2.809 2.859 149,311 2.8293 0.00%
1999-12-03 0 0.280 0.275 0.280 0.275 0.285 2,814,000 790,190 0.2808 2.809 2.759 2.809 2.759 2.859 280,481 2.8173 -1.75%
1999-12-02 0 0.285 0.280 0.290 0.275 0.290 3,212,000 910,390 0.2834 2.859 2.809 2.909 2.759 2.909 320,151 2.8436 -1.72%
1999-12-01 0 0.290 0.285 0.290 0.285 0.300 4,246,000 1,238,810 0.2918 2.909 2.859 2.909 2.859 3.010 423,214 2.9271 -1.69%
1999-11-30 0 0.295 0.285 0.295 0.280 0.295 1,550,000 442,910 0.2857 2.960 2.859 2.960 2.809 2.960 154,494 2.8668 0.00%
1999-11-29 0 0.295 0.290 0.300 0.285 0.310 4,770,000 1,406,100 0.2948 2.960 2.909 3.010 2.859 3.110 475,443 2.9575 0.00%
1999-11-26 0 0.295 0.290 0.300 0.250 0.305 5,552,000 1,648,700 0.2970 2.960 2.909 3.010 2.508 3.060 553,388 2.9793 1.72%
1999-11-25 0 0.290 0.290 0.295 0.290 0.305 19,722,000 5,887,610 0.2985 2.909 2.909 2.960 2.909 3.060 1,965,762 2.9951 0.00%
1999-11-24 0 0.290 0.285 0.295 0.270 0.295 13,974,000 3,912,120 0.2800 2.909 2.859 2.960 2.709 2.960 1,392,838 2.8087 7.41%
1999-11-23 0 0.270 0.265 0.270 0.265 0.280 2,410,000 651,200 0.2702 2.709 2.659 2.709 2.659 2.809 240,213 2.7109 -3.57%
1999-11-22 0 0.280 0.270 0.280 0.265 0.280 14,024,000 3,849,930 0.2745 2.809 2.709 2.809 2.659 2.809 1,397,822 2.7542 7.69%
1999-11-19 0 0.260 0.255 0.260 0.255 0.270 2,760,000 714,300 0.2588 2.609 2.558 2.609 2.558 2.709 275,099 2.5965 -3.70%
1999-11-18 0 0.270 0.265 0.275 0.260 0.285 11,578,000 3,147,920 0.2719 2.709 2.659 2.759 2.609 2.859 1,154,021 2.7278 3.85%
1999-11-17 0 0.260 0.255 0.265 0.255 0.265 4,786,000 1,244,410 0.2600 2.609 2.558 2.659 2.558 2.659 477,038 2.6086 -3.70%
1999-11-16 0 0.270 0.265 0.270 0.265 0.270 6,434,000 1,716,830 0.2668 2.709 2.659 2.709 2.659 2.709 641,300 2.6771 -1.82%
1999-11-15 0 0.275 0.270 0.275 0.265 0.290 7,456,000 2,052,920 0.2753 2.759 2.709 2.759 2.659 2.909 743,166 2.7624 3.77%
1999-11-12 0 0.265 0.265 0.270 0.265 0.270 2,096,000 556,040 0.2653 2.659 2.659 2.709 2.659 2.709 208,916 2.6616 1.92%
1999-11-11 0 0.260 0.260 0.270 0.255 0.270 3,510,000 928,270 0.2645 2.609 2.609 2.709 2.558 2.709 349,854 2.6533 1.96%
1999-11-10 0 0.255 0.255 0.260 0.255 0.270 2,274,000 595,790 0.2620 2.558 2.558 2.609 2.558 2.709 226,658 2.6286 -5.56%
1999-11-09 0 0.270 0.260 0.265 0.255 0.280 7,440,000 1,981,910 0.2664 2.709 2.609 2.659 2.558 2.809 741,571 2.6726 -3.57%
1999-11-08 0 0.280 0.270 0.280 0.230 0.290 49,158,000 10,940,040 0.2225 2.809 2.709 2.809 2.308 2.909 4,899,753 2.2328 -5.08%
1999-11-05 0 0.295 0.295 0.300 0.295 0.320 17,252,000 5,235,180 0.3035 2.960 2.960 3.010 2.960 3.210 1,719,568 3.0445 -6.35%
1999-11-04 0 0.315 0.310 0.315 0.249 0.315 33,036,000 9,811,810 0.2970 3.160 3.110 3.160 2.498 3.160 3,292,816 2.9798 6.78%
1999-11-03 0 0.295 0.295 0.300 0.295 0.320 17,796,000 5,409,410 0.3040 2.960 2.960 3.010 2.960 3.210 1,773,791 3.0496 -7.81%
1999-11-02 0 0.320 0.320 0.325 0.315 0.355 15,058,000 5,078,370 0.3373 3.210 3.210 3.261 3.160 3.562 1,500,885 3.3836 -1.54%
1999-11-01 0 0.325 0.325 0.330 0.295 0.330 6,518,000 2,054,670 0.3152 3.261 3.261 3.311 2.960 3.311 649,672 3.1626 3.17%
1999-10-29 0 0.315 0.310 0.315 0.310 0.330 3,248,000 1,029,660 0.3170 3.160 3.110 3.160 3.110 3.311 323,740 3.1805 -4.55%
1999-10-28 0 0.330 0.325 0.335 0.315 0.330 1,684,000 546,090 0.3243 3.311 3.261 3.361 3.160 3.311 167,850 3.2534 4.76%
1999-10-27 0 0.315 0.315 0.325 0.315 0.325 1,370,000 440,800 0.3218 3.160 3.160 3.261 3.160 3.261 136,553 3.2281 -3.08%
1999-10-26 0 0.325 0.325 0.330 0.325 0.350 2,254,000 741,750 0.3291 3.261 3.261 3.311 3.261 3.511 224,664 3.3016 -5.80%
1999-10-25 0 0.345 0.335 0.345 0.320 0.350 6,800,000 2,291,560 0.3370 3.461 3.361 3.461 3.210 3.511 677,780 3.3810 4.55%
1999-10-22 0 0.330 0.325 0.330 0.310 0.330 3,474,000 1,118,870 0.3221 3.311 3.261 3.311 3.110 3.311 346,266 3.2312 1.54%
1999-10-21 0 0.325 0.325 0.340 0.315 0.350 2,760,000 921,070 0.3337 3.261 3.261 3.411 3.160 3.511 275,099 3.3481 -2.99%
1999-10-20 0 0.335 0.335 0.345 0.335 0.370 2,396,000 823,770 0.3438 3.361 3.361 3.461 3.361 3.712 238,818 3.4494 1.52%
1999-10-19 0 0.330 0.330 0.340 0.310 0.340 7,394,000 2,424,240 0.3279 3.311 3.311 3.411 3.110 3.411 736,986 3.2894 -5.71%
1999-10-15 0 0.350 0.345 0.350 0.330 0.395 12,376,000 4,287,840 0.3465 3.511 3.461 3.511 3.311 3.963 1,233,560 3.4760 -10.26%
1999-10-14 0 0.390 0.385 0.390 0.325 0.400 20,596,000 7,636,630 0.3708 3.913 3.863 3.913 3.261 4.013 2,052,877 3.7200 18.18%
1999-10-13 0 0.330 0.320 0.330 0.315 0.345 4,418,000 1,452,010 0.3287 3.311 3.210 3.311 3.160 3.461 440,358 3.2973 -2.94%
1999-10-12 0 0.340 0.335 0.340 0.315 0.345 5,654,000 1,873,430 0.3313 3.411 3.361 3.411 3.160 3.461 563,554 3.3243 6.25%
1999-10-11 0 0.320 0.315 0.320 0.310 0.320 780,000 247,350 0.3171 3.210 3.160 3.210 3.110 3.210 77,745 3.1815 3.23%
1999-10-08 0 0.310 0.310 0.325 0.310 0.310 1,842,000 571,020 0.3100 3.110 3.110 3.261 3.110 3.110 183,599 3.1102 0.00%
1999-10-07 0 0.310 0.305 0.315 0.305 0.315 2,500,000 774,050 0.3096 3.110 3.060 3.160 3.060 3.160 249,184 3.1063 -3.12%
1999-10-06 0 0.320 0.315 0.325 0.320 0.330 610,000 195,200 0.3200 3.210 3.160 3.261 3.210 3.311 60,801 3.2105 1.59%
1999-10-05 0 0.315 0.315 0.320 0.315 0.330 1,036,000 334,040 0.3224 3.160 3.160 3.210 3.160 3.311 103,262 3.2349 -4.55%
1999-10-04 0 0.330 0.330 0.340 0.330 0.370 3,600,000 1,228,580 0.3413 3.311 3.311 3.411 3.311 3.712 358,825 3.4239 1.54%
1999-09-30 0 0.325 0.330 0.335 0.315 0.325 1,516,000 486,720 0.3211 3.261 3.311 3.361 3.160 3.261 151,105 3.2211 4.84%
1999-09-29 0 0.310 0.310 0.320 0.305 0.320 824,000 254,730 0.3091 3.110 3.110 3.210 3.060 3.210 82,131 3.1015 0.00%
1999-09-28 0 0.310 0.310 0.315 0.305 0.310 908,000 280,940 0.3094 3.110 3.110 3.160 3.060 3.110 90,504 3.1042 1.64%
1999-09-27 0 0.305 0.305 0.315 0.300 0.335 1,496,000 468,930 0.3135 3.060 3.060 3.160 3.010 3.361 149,112 3.1448 -4.69%
1999-09-24 0 0.320 0.315 0.330 0.315 0.330 1,668,000 542,520 0.3253 3.210 3.160 3.311 3.160 3.311 166,256 3.2632 -3.03%
1999-09-23 0 0.330 0.325 0.330 0.285 0.340 3,412,000 1,134,070 0.3324 3.311 3.261 3.311 2.859 3.411 340,086 3.3347 1.54%
1999-09-22 0 0.325 0.325 0.335 0.320 0.340 2,552,000 840,550 0.3294 3.261 3.261 3.361 3.210 3.411 254,367 3.3045 -4.41%
1999-09-21 0 0.340 0.340 0.345 0.325 0.360 9,316,000 3,219,710 0.3456 3.411 3.411 3.461 3.261 3.612 928,559 3.4674 3.03%
1999-09-20 0 0.330 0.330 0.335 0.320 0.365 24,776,000 8,213,370 0.3315 3.311 3.311 3.361 3.210 3.662 2,469,512 3.3259 -7.04%
1999-09-17 0 0.355 0.350 0.355 0.320 0.400 30,162,000 10,470,500 0.3471 3.562 3.511 3.562 3.210 4.013 3,006,354 3.4828 -10.13%
1999-09-15 0 0.395 0.380 0.395 0.370 0.395 1,470,000 568,020 0.3864 3.963 3.812 3.963 3.712 3.963 146,520 3.8767 0.00%
1999-09-14 0 0.395 0.390 0.395 0.385 0.420 7,358,000 2,904,490 0.3947 3.963 3.913 3.963 3.863 4.214 733,398 3.9603 -5.95%
1999-09-13 0 0.420 0.420 0.425 0.410 0.435 2,290,000 951,340 0.4154 4.214 4.214 4.264 4.113 4.364 228,252 4.1679 -2.33%
1999-09-10 0 0.430 0.420 0.430 0.425 0.455 3,582,000 1,565,310 0.4370 4.314 4.214 4.314 4.264 4.565 357,031 4.3842 -1.15%
1999-09-09 0 0.435 0.425 0.435 0.435 0.445 546,000 238,520 0.4368 4.364 4.264 4.364 4.364 4.465 54,422 4.3828 -1.14%
1999-09-08 0 0.440 0.425 - 0.410 0.440 1,274,000 541,720 0.4252 4.414 4.264 - 4.113 4.414 126,984 4.2660 7.32%
1999-09-07 0 0.410 0.405 0.430 0.410 0.450 1,442,000 624,790 0.4333 4.113 4.063 4.314 4.113 4.515 143,729 4.3470 -5.75%
1999-09-06 0 0.435 0.435 0.440 0.420 0.440 776,000 334,380 0.4309 4.364 4.364 4.414 4.214 4.414 77,347 4.3231 3.57%
1999-09-03 0 0.420 0.420 0.425 0.400 0.425 768,000 315,300 0.4105 4.214 4.214 4.264 4.013 4.264 76,549 4.1189 -1.18%
1999-09-02 0 0.425 0.425 0.445 0.350 0.475 1,410,000 615,010 0.4362 4.264 4.264 4.465 3.511 4.766 140,540 4.3761 -7.61%
1999-09-01 0 0.460 0.450 0.465 0.450 0.475 1,808,000 829,050 0.4585 4.615 4.515 4.665 4.515 4.766 180,210 4.6005 -2.13%
1999-08-31 0 0.470 0.455 0.470 0.440 0.520 2,272,000 1,057,920 0.4656 4.715 4.565 4.715 4.414 5.217 226,458 4.6716 -12.96%
1999-08-30 0 0.540 0.510 0.540 0.490 0.570 2,070,000 1,082,660 0.5230 5.418 5.117 5.418 4.916 5.719 206,324 5.2474 -5.26%
1999-08-27 0 0.570 0.530 0.570 0.520 0.570 894,000 473,400 0.5295 5.719 5.317 5.719 5.217 5.719 89,108 5.3126 7.55%
1999-08-26 0 0.530 0.530 0.540 0.520 0.560 1,292,000 697,160 0.5396 5.317 5.317 5.418 5.217 5.618 128,778 5.4136 0.00%
1999-08-25 0 0.530 0.520 0.530 0.510 0.530 652,000 340,440 0.5221 5.317 5.217 5.317 5.117 5.317 64,987 5.2386 -1.85%
1999-08-24 0 0.540 0.530 0.540 0.520 0.540 190,000 100,700 0.5300 5.418 5.317 5.418 5.217 5.418 18,938 5.3174 -1.82%
1999-08-23 0 0.550 0.530 0.550 0.540 0.570 544,000 297,400 0.5467 5.518 5.317 5.518 5.418 5.719 54,222 5.4848 1.85%
1999-08-20 0 0.540 0.530 0.540 0.520 0.570 958,000 528,660 0.5518 5.418 5.317 5.418 5.217 5.719 95,487 5.5364 8.00%
1999-08-19 0 0.500 0.485 0.500 0.500 0.500 270,000 135,000 0.5000 5.016 4.866 5.016 5.016 5.016 26,912 5.0164 2.04%
1999-08-18 0 0.490 0.475 0.500 0.460 0.490 334,000 160,510 0.4806 4.916 4.766 5.016 4.615 4.916 33,291 4.8214 6.52%
1999-08-17 0 0.460 0.460 0.470 0.445 0.460 358,000 162,600 0.4542 4.615 4.615 4.715 4.465 4.615 35,683 4.5568 1.10%
1999-08-16 0 0.455 0.450 0.460 0.440 0.460 310,000 140,750 0.4540 4.565 4.515 4.615 4.414 4.615 30,899 4.5552 3.41%
1999-08-13 0 0.440 0.420 0.445 0.420 0.440 320,000 138,350 0.4323 4.414 4.214 4.465 4.214 4.414 31,896 4.3376 0.00%
1999-08-12 0 0.440 0.430 0.440 0.395 0.440 988,000 427,560 0.4328 4.414 4.314 4.414 3.963 4.414 98,477 4.3417 1.15%
1999-08-11 0 0.435 0.430 0.440 0.430 0.460 788,000 347,080 0.4405 4.364 4.314 4.414 4.314 4.615 78,543 4.4190 -5.43%
1999-08-10 0 0.460 0.455 0.460 0.460 0.480 310,000 144,100 0.4648 4.615 4.565 4.615 4.615 4.816 30,899 4.6636 -6.12%
1999-08-09 0 0.490 0.490 0.495 0.490 0.500 998,000 495,170 0.4962 4.916 4.916 4.966 4.916 5.016 99,474 4.9779 -5.77%
1999-08-06 0 0.520 0.510 0.530 0.500 0.570 1,860,000 981,260 0.5276 5.217 5.117 5.317 5.016 5.719 185,393 5.2929 -8.77%
1999-08-05 0 0.570 0.560 0.590 0.570 0.600 322,000 186,360 0.5788 5.719 5.618 5.919 5.719 6.020 32,095 5.8065 -5.00%
1999-08-04 0 0.600 0.590 0.610 0.600 0.620 270,000 163,600 0.6059 6.020 5.919 6.120 6.020 6.220 26,912 6.0791 -1.64%
1999-08-03 0 0.610 0.610 0.630 0.610 0.630 896,000 556,880 0.6215 6.120 6.120 6.321 6.120 6.321 89,308 6.2355 -1.61%
1999-08-02 0 0.620 0.620 0.640 0.620 0.640 874,000 549,220 0.6284 6.220 6.220 6.421 6.220 6.421 87,115 6.3046 0.00%
1999-07-30 0 0.620 0.610 0.620 0.600 0.630 710,000 429,160 0.6045 6.220 6.120 6.220 6.020 6.321 70,768 6.0643 -1.59%
1999-07-29 0 0.630 0.620 0.640 0.630 0.650 376,000 240,540 0.6397 6.321 6.220 6.421 6.321 6.521 37,477 6.4183 -3.08%
1999-07-28 0 0.650 0.650 0.660 0.640 0.670 650,000 429,440 0.6607 6.521 6.521 6.622 6.421 6.722 64,788 6.6284 -1.52%
1999-07-27 0 0.660 0.650 0.660 0.580 0.670 662,000 432,040 0.6526 6.622 6.521 6.622 5.819 6.722 65,984 6.5477 0.00%
1999-07-26 0 0.660 0.660 0.670 0.610 0.700 2,142,000 1,459,720 0.6815 6.622 6.622 6.722 6.120 7.023 213,501 6.8371 -2.94%
1999-07-23 0 0.680 0.680 0.690 0.650 0.680 546,000 360,220 0.6597 6.822 6.822 6.923 6.521 6.822 54,422 6.6190 1.49%
1999-07-22 0 0.670 0.670 0.680 0.650 0.720 936,000 646,440 0.6906 6.722 6.722 6.822 6.521 7.224 93,294 6.9290 0.00%
1999-07-21 0 0.670 0.670 0.680 0.650 0.680 556,000 373,580 0.6719 6.722 6.722 6.822 6.521 6.822 55,419 6.7411 0.00%
1999-07-20 0 0.670 0.670 0.680 0.630 0.720 2,250,000 1,563,480 0.6949 6.722 6.722 6.822 6.321 7.224 224,266 6.9716 -5.63%
1999-07-19 0 0.710 0.700 0.710 0.680 0.740 904,000 635,140 0.7026 7.123 7.023 7.123 6.822 7.424 90,105 7.0489 -4.05%
1999-07-16 0 0.740 0.730 0.740 0.700 0.750 1,684,000 1,220,020 0.7245 7.424 7.324 7.424 7.023 7.525 167,850 7.2685 -1.33%
1999-07-15 0 0.750 0.740 0.760 0.730 0.760 1,910,000 1,410,300 0.7384 7.525 7.424 7.625 7.324 7.625 190,377 7.4080 1.35%
1999-07-14 0 0.740 0.740 0.750 0.730 0.750 1,960,000 1,449,500 0.7395 7.424 7.424 7.525 7.324 7.525 195,360 7.4196 -3.90%
1999-07-13 0 0.770 0.760 0.770 0.740 0.800 1,882,000 1,446,900 0.7688 7.725 7.625 7.725 7.424 8.026 187,586 7.7133 -2.53%
1999-07-12 0 0.790 0.790 0.800 0.780 0.810 2,160,000 1,717,400 0.7951 7.926 7.926 8.026 7.826 8.127 215,295 7.9770 -3.66%
1999-07-09 0 0.820 0.810 0.820 0.800 0.840 5,224,000 4,297,660 0.8227 8.227 8.127 8.227 8.026 8.428 520,695 8.2537 0.00%
1999-07-08 0 0.820 0.820 0.830 0.740 0.860 12,112,000 9,884,560 0.8161 8.227 8.227 8.327 7.424 8.628 1,207,246 8.1877 12.33%
1999-07-07 0 0.730 0.720 0.730 0.720 0.760 5,624,000 4,148,740 0.7377 7.324 7.224 7.324 7.224 7.625 560,564 7.4010 -3.95%
1999-07-06 0 0.760 0.740 0.760 0.750 0.820 3,986,000 3,176,380 0.7969 7.625 7.424 7.625 7.525 8.227 397,299 7.9949 -7.32%
1999-07-05 0 0.820 0.810 0.820 0.780 0.850 5,692,000 4,729,240 0.8309 8.227 8.127 8.227 7.826 8.528 567,342 8.3358 -1.20%
1999-07-02 0 0.830 0.830 0.840 0.800 0.870 7,550,000 6,322,980 0.8375 8.327 8.327 8.428 8.026 8.728 752,535 8.4022 -1.19%
1999-06-30 0 0.840 0.830 0.840 0.830 0.900 7,204,000 6,183,700 0.8584 8.428 8.327 8.428 8.327 9.029 718,048 8.6118 -3.45%
1999-06-29 0 0.870 0.860 0.870 0.840 1.030 18,002,000 16,236,360 0.9019 8.728 8.628 8.728 8.428 10.33 1,794,323 9.0487 1.16%
1999-06-28 0 0.860 0.850 0.860 0.810 1.020 61,838,000 59,192,860 0.9572 8.628 8.528 8.628 8.127 10.23 6,163,614 9.6036 -2.27%
1999-06-25 0 0.880 0.870 0.880 0.840 1.310 183,714,000 227,873,100 1.2404 8.829 8.728 8.829 8.428 13.14 18,311,429 12.444 -46.67%
1999-06-24 1 1.650 - - - - 0 0 - 16.55 - - - - 0 - 0.00%
1999-06-23 0 1.650 1.640 1.650 1.520 1.670 39,638,000 62,989,760 1.5891 16.55 16.45 16.55 15.25 16.75 3,950,861 15.943 8.55%
1999-06-22 0 1.520 1.510 1.520 1.310 1.520 7,570,000 11,152,100 1.4732 15.25 15.15 15.25 13.14 15.25 754,529 14.780 16.03%
1999-06-21 0 1.310 1.280 1.310 1.250 1.310 768,000 981,740 1.2783 13.14 12.84 13.14 12.54 13.14 76,549 12.825 3.97%
1999-06-17 0 1.260 1.230 1.260 1.260 1.260 20,000 25,200 1.2600 12.64 12.34 12.64 12.64 12.64 1,993 12.641 0.00%
1999-06-16 0 1.260 1.240 1.270 1.250 1.270 808,000 1,014,100 1.2551 12.64 12.44 12.74 12.54 12.74 80,536 12.592 1.61%
1999-06-15 0 1.240 1.220 1.240 1.220 1.260 538,000 670,840 1.2469 12.44 12.24 12.44 12.24 12.64 53,624 12.510 -0.80%
1999-06-14 0 1.250 1.240 1.270 1.240 1.260 690,000 863,300 1.2512 12.54 12.44 12.74 12.44 12.64 68,775 12.553 -2.34%
1999-06-11 0 1.280 1.260 1.280 1.280 1.290 940,000 1,204,400 1.2813 12.84 12.64 12.84 12.84 12.94 93,693 12.855 1.59%
1999-06-10 0 1.260 1.260 1.280 1.230 1.300 2,412,000 3,070,400 1.2730 12.64 12.64 12.84 12.34 13.04 240,413 12.771 3.28%
1999-06-09 0 1.220 1.220 1.230 1.220 1.250 310,000 382,700 1.2345 12.24 12.24 12.34 12.24 12.54 30,899 12.386 0.00%
1999-06-08 0 1.220 1.220 1.260 1.220 1.270 250,000 309,000 1.2360 12.24 12.24 12.64 12.24 12.74 24,918 12.400 -3.94%
1999-06-07 0 1.270 1.230 1.270 1.270 1.270 30,000 38,100 1.2700 12.74 12.34 12.74 12.74 12.74 2,990 12.742 0.00%
1999-06-04 0 1.270 1.260 1.270 1.210 1.270 1,390,000 1,731,100 1.2454 12.74 12.64 12.74 12.14 12.74 138,546 12.495 2.42%
1999-06-03 0 1.240 1.210 1.240 1.240 1.240 156,000 193,440 1.2400 12.44 12.14 12.44 12.44 12.44 15,549 12.441 0.81%
1999-06-02 0 1.230 1.210 1.230 1.230 1.230 90,000 110,700 1.2300 12.34 12.14 12.34 12.34 12.34 8,971 12.340 -0.81%
1999-06-01 0 1.240 1.230 1.250 1.240 1.260 760,000 950,400 1.2505 12.44 12.34 12.54 12.44 12.64 75,752 12.546 -1.59%
1999-05-31 0 1.260 1.240 1.260 1.240 1.280 370,000 462,460 1.2499 12.64 12.44 12.64 12.44 12.84 36,879 12.540 -0.79%
1999-05-28 0 1.270 1.240 1.280 1.180 1.270 2,410,000 3,007,800 1.2480 12.74 12.44 12.84 11.84 12.74 240,213 12.521 -0.78%
1999-05-27 0 1.280 1.230 1.280 1.190 1.320 4,642,000 5,871,580 1.2649 12.84 12.34 12.84 11.94 13.24 462,685 12.690 9.40%
1999-05-26 0 1.170 1.170 1.260 1.130 1.300 6,252,000 7,653,560 1.2242 11.74 11.74 12.64 11.34 13.04 623,159 12.282 3.54%
1999-05-25 0 1.130 1.110 1.130 1.130 1.130 1,150,000 1,299,500 1.1300 11.34 11.14 11.34 11.34 11.34 114,625 11.337 0.00%
1999-05-24 0 1.130 1.110 1.130 1.120 1.140 1,266,000 1,427,520 1.1276 11.34 11.14 11.34 11.24 11.44 126,187 11.313 -0.88%
1999-05-21 0 1.140 1.130 1.140 1.120 1.150 3,022,000 3,443,680 1.1395 11.44 11.34 11.44 11.24 11.54 301,214 11.433 0.00%
1999-05-20 0 1.140 1.130 1.150 1.140 1.140 2,330,000 2,656,200 1.1400 11.44 11.34 11.54 11.44 11.44 232,239 11.437 0.00%
1999-05-19 0 1.140 1.130 1.160 1.140 1.150 1,240,000 1,415,300 1.1414 11.44 11.34 11.64 11.44 11.54 123,595 11.451 -1.72%
1999-05-18 0 1.160 1.150 1.170 1.150 1.190 4,550,000 5,286,060 1.1618 11.64 11.54 11.74 11.54 11.94 453,515 11.656 3.94%
1999-05-17 0 1.150 1.140 1.150 1.150 1.200 2,630,000 3,034,820 1.1539 11.20 11.10 11.20 11.20 11.68 270,128 11.235 0.00%
1999-05-14 0 1.150 1.140 1.160 1.140 1.200 3,484,000 4,012,740 1.1518 11.20 11.10 11.29 11.10 11.68 357,842 11.214 -2.54%
1999-05-13 0 1.180 1.150 1.180 1.100 1.180 3,042,000 3,416,160 1.1230 11.49 11.20 11.49 10.71 11.49 312,444 10.934 5.36%
1999-05-12 0 1.120 1.120 1.130 1.100 1.150 3,672,000 4,117,820 1.1214 10.90 10.90 11.00 10.71 11.20 377,152 10.918 0.00%
1999-05-11 0 1.120 1.110 1.130 1.100 1.130 4,240,000 4,734,900 1.1167 10.90 10.81 11.00 10.71 11.00 435,491 10.873 0.90%
1999-05-10 0 1.110 1.100 1.110 1.080 1.120 3,230,000 3,579,700 1.1083 10.81 10.71 10.81 10.52 10.90 331,754 10.790 -0.89%
1999-05-07 0 1.120 1.110 1.120 1.090 1.140 2,500,000 2,795,060 1.1180 10.90 10.81 10.90 10.61 11.10 256,776 10.885 0.00%
1999-05-06 0 1.120 1.080 1.160 1.080 1.120 3,308,000 3,636,980 1.0994 10.90 10.52 11.29 10.52 10.90 339,765 10.704 0.00%
1999-05-05 0 1.120 1.100 1.180 1.100 1.160 248,000 282,680 1.1398 10.90 10.71 11.49 10.71 11.29 25,472 11.098 2.75%
1999-05-04 0 1.090 1.080 1.090 - - 0 0 - 10.61 10.52 10.61 - - 0 - -2.68%
1999-05-03 0 1.120 1.090 - 1.080 1.120 430,000 473,380 1.1009 10.90 10.61 - 10.52 10.90 44,165 10.718 3.70%
1999-04-30 0 1.080 1.080 1.120 1.040 1.120 670,000 735,780 1.0982 10.52 10.52 10.90 10.13 10.90 68,816 10.692 0.00%
1999-04-29 0 1.080 1.060 1.140 1.080 1.120 80,000 87,800 1.0975 10.52 10.32 11.10 10.52 10.90 8,217 10.685 -10.00%
1999-04-28 0 1.200 1.140 1.200 1.150 1.200 790,000 924,400 1.1701 11.68 11.10 11.68 11.20 11.68 81,141 11.393 5.26%
1999-04-27 0 1.140 1.070 1.140 1.080 1.160 210,000 236,000 1.1238 11.10 10.42 11.10 10.52 11.29 21,569 10.942 2.70%
1999-04-26 0 1.110 1.070 1.160 1.110 1.140 140,000 157,800 1.1271 10.81 10.42 11.29 10.81 11.10 14,379 10.974 -4.31%
1999-04-23 0 1.160 1.080 - 1.100 1.160 840,000 937,600 1.1162 11.29 10.52 - 10.71 11.29 86,277 10.867 3.57%
1999-04-22 0 1.120 1.100 1.140 1.100 1.130 810,000 897,100 1.1075 10.90 10.71 11.10 10.71 11.00 83,195 10.783 -3.45%
1999-04-21 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-20 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-04-19 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-04-16 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-15 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-14 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-13 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-12 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-09 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-08 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-07 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-04-01 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-03-31 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-03-30 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-03-29 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-03-26 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-03-25 0 1.160 - 1.160 - - 0 0 - 11.29 - 11.29 - - 0 - 0.00%
1999-03-24 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-23 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-22 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-19 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-18 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-17 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-16 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-15 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-12 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-11 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-10 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-09 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-08 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-05 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-04 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-03 0 1.160 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
1999-03-02 0 1.160 - - 1.160 1.160 100,000 116,000 1.1600 11.29 - - 11.29 11.29 10,271 11.294 0.87%
1999-03-01 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-26 0 1.150 1.150 - 1.100 1.100 8,000 8,800 1.1000 11.20 11.20 - 10.71 10.71 822 10.710 0.00%
1999-02-25 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-24 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-23 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-22 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-19 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-15 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-12 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-11 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-10 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-09 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-08 0 1.150 - 1.150 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
1999-02-05 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-04 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-03 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-02 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-02-01 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-01-29 0 1.150 - 1.150 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
1999-01-28 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-01-27 0 1.150 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-01-26 0 1.150 - 1.150 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
1999-01-25 0 1.150 - 1.150 - - 0 0 - 11.20 - 11.20 - - 0 - -1.71%
1999-01-22 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-21 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-20 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-19 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-18 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-15 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-14 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-13 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-12 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-11 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-08 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-07 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-06 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-05 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1999-01-04 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-31 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-30 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-29 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-28 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-24 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-23 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-22 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-21 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-18 0 1.170 - 1.180 - - 0 0 - 11.39 - 11.49 - - 0 - 0.00%
1998-12-17 0 1.170 - 1.200 - - 0 0 - 11.39 - 11.68 - - 0 - 0.00%
1998-12-16 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-12-15 0 1.170 - 1.180 - - 0 0 - 11.39 - 11.49 - - 0 - 0.00%
1998-12-14 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-11 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-10 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-09 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-08 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-12-07 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-04 0 1.170 - 1.180 - - 0 0 - 11.39 - 11.49 - - 0 - 0.00%
1998-12-03 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-12-02 0 1.170 - 1.190 - - 0 0 - 11.39 - 11.59 - - 0 - 0.00%
1998-12-01 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-30 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-27 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-11-26 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-25 0 1.170 - 1.200 - - 0 0 - 11.39 - 11.68 - - 0 - 0.00%
1998-11-24 0 1.170 - 1.200 - - 0 0 - 11.39 - 11.68 - - 0 - 0.00%
1998-11-23 0 1.170 - 1.200 - - 0 0 - 11.39 - 11.68 - - 0 - 0.00%
1998-11-20 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-19 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-18 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-17 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-11-16 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-11-13 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-11-12 0 1.170 1.170 - 1.170 1.170 10,000 11,700 1.1700 11.39 11.39 - 11.39 11.39 1,027 11.391 0.00%
1998-11-11 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-10 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-09 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-06 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-05 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-04 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-11-03 0 1.170 - 1.170 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1998-11-02 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-10-30 0 1.170 - 1.180 - - 0 0 - 11.39 - 11.49 - - 0 - 0.00%
1998-10-29 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-10-27 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-10-26 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-10-23 0 1.170 - 1.200 - - 0 0 - 11.39 - 11.68 - - 0 - 0.00%
1998-10-22 0 1.170 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-10-21 0 1.170 - 1.180 - - 0 0 - 11.39 - 11.49 - - 0 - 0.00%
1998-10-20 0 1.170 1.150 1.170 1.160 1.170 220,000 256,400 1.1655 11.39 11.20 11.39 11.29 11.39 22,596 11.347 0.00%
1998-10-19 0 1.170 - 1.210 - - 0 0 - 11.39 - 11.78 - - 0 - 0.00%
1998-10-16 0 1.170 1.140 1.200 - - 0 0 - 11.39 11.10 11.68 - - 0 - 0.00%
1998-10-15 0 1.170 1.130 1.200 - - 0 0 - 11.39 11.00 11.68 - - 0 - 0.00%
1998-10-14 0 1.170 - 1.180 - - 0 0 - 11.39 - 11.49 - - 0 - 0.00%
1998-10-13 0 1.170 1.140 1.190 - - 0 0 - 11.39 11.10 11.59 - - 0 - 0.00%
1998-10-12 0 1.170 - 1.200 - - 0 0 - 11.39 - 11.68 - - 0 - 0.00%
1998-10-09 0 1.170 1.160 1.180 1.150 1.180 500,000 578,600 1.1572 11.39 11.29 11.49 11.20 11.49 51,355 11.267 0.86%
1998-10-08 0 1.160 1.150 1.160 1.130 1.160 630,000 719,900 1.1427 11.29 11.20 11.29 11.00 11.29 64,707 11.125 4.50%
1998-10-07 0 1.110 1.110 1.130 1.080 1.120 492,000 541,120 1.0998 10.81 10.81 11.00 10.52 10.90 50,533 10.708 3.74%
1998-10-05 0 1.070 1.050 - - - 0 0 - 10.42 10.22 - - - 0 - 0.00%
1998-09-30 0 1.070 1.070 - 1.070 1.070 50,000 53,500 1.0700 10.42 10.42 - 10.42 10.42 5,136 10.418 -0.93%
1998-09-29 0 1.080 1.070 1.120 - - 0 0 - 10.52 10.42 10.90 - - 0 - 0.00%
1998-09-28 0 1.080 1.070 1.090 - - 0 0 - 10.52 10.42 10.61 - - 0 - 0.00%
1998-09-25 0 1.080 1.080 1.120 1.080 1.130 212,000 234,960 1.1083 10.52 10.52 10.90 10.52 11.00 21,775 10.791 -4.42%
1998-09-24 0 1.130 1.110 1.140 1.080 1.130 370,000 411,900 1.1132 11.00 10.81 11.10 10.52 11.00 38,003 10.839 4.63%
1998-09-23 0 1.080 1.060 1.080 - - 0 0 - 10.52 10.32 10.52 - - 0 - 0.00%
1998-09-22 0 1.080 1.050 - 1.050 1.080 620,000 656,500 1.0589 10.52 10.22 - 10.22 10.52 63,680 10.309 2.86%
1998-09-21 0 1.050 1.040 1.080 1.050 1.050 50,000 52,500 1.0500 10.22 10.13 10.52 10.22 10.22 5,136 10.223 0.00%
1998-09-18 0 1.050 1.050 1.060 1.030 1.070 150,000 158,140 1.0543 10.22 10.22 10.32 10.03 10.42 15,407 10.264 -0.94%
1998-09-17 0 1.060 1.060 1.080 1.060 1.070 170,000 181,700 1.0688 10.32 10.32 10.52 10.32 10.42 17,461 10.406 0.00%
1998-09-16 0 1.060 1.070 1.080 1.060 1.080 1,250,000 1,328,200 1.0626 10.32 10.42 10.52 10.32 10.52 128,388 10.345 -0.93%
1998-09-15 0 1.070 1.070 1.080 1.050 1.070 242,000 257,440 1.0638 10.42 10.42 10.52 10.22 10.42 24,856 10.357 1.90%
1998-09-14 0 1.050 1.050 1.060 1.050 1.050 284,000 298,200 1.0500 10.22 10.22 10.32 10.22 10.22 29,170 10.223 0.00%
1998-09-11 0 1.050 1.050 1.060 1.040 1.050 730,000 765,000 1.0479 10.22 10.22 10.32 10.13 10.22 74,978 10.203 -0.94%
1998-09-10 0 1.060 1.060 1.070 1.040 1.070 1,974,000 2,085,680 1.0566 10.32 10.32 10.42 10.13 10.42 202,750 10.287 -0.93%
1998-09-09 0 1.070 1.070 1.080 1.010 1.090 16,070,000 16,713,220 1.0400 10.42 10.42 10.52 9.833 10.61 1,650,553 10.126

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