PLAYMATES HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00635  1994-01-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-12 0 0.485 0.485 0.490 0.485 0.490 4,000 1,950 0.4875 0.485 0.485 0.490 0.485 0.490 4,000 0.4875 0.00%
2026-03-11 0 0.485 0.485 0.490 - - 0 0 - 0.485 0.485 0.490 - - 0 - 1.04%
2026-03-10 0 0.480 0.480 0.490 0.480 0.485 22,000 10,660 0.4845 0.480 0.480 0.490 0.480 0.485 22,000 0.4845 1.05%
2026-03-09 0 0.475 0.475 0.490 0.475 0.490 6,000 2,910 0.4850 0.475 0.475 0.490 0.475 0.490 6,000 0.4850 -1.04%
2026-03-06 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2026-03-05 0 0.480 0.480 0.495 0.480 0.485 244,000 118,320 0.4849 0.480 0.480 0.495 0.480 0.485 244,000 0.4849 -1.03%
2026-03-04 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2026-03-03 0 0.485 0.485 0.495 0.485 0.485 52,000 25,220 0.4850 0.485 0.485 0.495 0.485 0.485 52,000 0.4850 0.00%
2026-03-02 0 0.485 0.485 0.495 0.485 0.485 32,000 15,520 0.4850 0.485 0.485 0.495 0.485 0.485 32,000 0.4850 -1.02%
2026-02-27 0 0.490 0.490 0.495 0.490 0.495 120,000 59,350 0.4946 0.490 0.490 0.495 0.490 0.495 120,000 0.4946 0.00%
2026-02-26 0 0.490 0.490 0.495 0.490 0.490 176,000 86,240 0.4900 0.490 0.490 0.495 0.490 0.490 176,000 0.4900 -1.01%
2026-02-25 0 0.495 0.490 0.495 0.495 0.495 12,000 5,940 0.4950 0.495 0.490 0.495 0.495 0.495 12,000 0.4950 1.02%
2026-02-24 0 0.490 0.490 0.495 0.490 0.495 114,000 56,160 0.4926 0.490 0.490 0.495 0.490 0.495 114,000 0.4926 -2.00%
2026-02-23 0 0.500 0.490 0.500 - - 18,000 9,000 0.5000 0.500 0.490 0.500 - - 18,000 0.5000 0.00%
2026-02-20 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2026-02-16 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.500 0.500 0.500 10,000 0.5000 2.04%
2026-02-13 0 0.490 0.490 0.500 0.490 0.490 36,000 17,640 0.4900 0.490 0.490 0.500 0.490 0.490 36,000 0.4900 -1.01%
2026-02-12 0 0.495 0.490 0.495 0.490 0.495 134,000 66,280 0.4946 0.495 0.490 0.495 0.490 0.495 134,000 0.4946 0.00%
2026-02-11 0 0.495 0.495 0.500 0.495 0.495 200,000 99,000 0.4950 0.495 0.495 0.500 0.495 0.495 200,000 0.4950 1.02%
2026-02-10 0 0.490 0.490 0.500 0.490 0.500 114,000 56,530 0.4959 0.490 0.490 0.500 0.490 0.500 114,000 0.4959 -1.01%
2026-02-09 0 0.495 0.490 0.495 0.495 0.500 332,000 164,830 0.4965 0.495 0.490 0.495 0.495 0.500 332,000 0.4965 -1.00%
2026-02-06 0 0.500 0.495 0.500 0.495 0.500 62,000 30,740 0.4958 0.500 0.495 0.500 0.495 0.500 62,000 0.4958 2.04%
2026-02-05 0 0.490 0.490 0.500 0.480 0.495 240,000 117,490 0.4895 0.490 0.490 0.500 0.480 0.495 240,000 0.4895 -1.01%
2026-02-04 0 0.495 0.495 0.500 0.495 0.495 40,000 19,800 0.4950 0.495 0.495 0.500 0.495 0.495 40,000 0.4950 0.00%
2026-02-03 0 0.495 0.495 0.500 0.450 0.495 886,000 427,770 0.4828 0.495 0.495 0.500 0.450 0.495 886,000 0.4828 0.00%
2026-02-02 0 0.495 0.495 0.510 0.495 0.500 334,000 165,900 0.4967 0.495 0.495 0.510 0.495 0.500 334,000 0.4967 0.00%
2026-01-30 0 0.495 0.495 0.510 0.495 0.500 204,000 101,980 0.4999 0.495 0.495 0.510 0.495 0.500 204,000 0.4999 -1.00%
2026-01-29 0 0.500 0.500 0.510 0.495 0.500 112,000 55,700 0.4973 0.500 0.500 0.510 0.495 0.500 112,000 0.4973 1.01%
2026-01-28 0 0.495 0.495 0.510 0.495 0.495 8,000 3,960 0.4950 0.495 0.495 0.510 0.495 0.495 8,000 0.4950 -1.00%
2026-01-27 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.500 0.500 0.510 0.500 0.500 16,000 0.5000 0.00%
2026-01-26 0 0.500 0.500 0.510 0.495 0.500 33,000 16,460 0.4988 0.500 0.500 0.510 0.495 0.500 33,000 0.4988 0.00%
2026-01-23 0 0.500 0.495 0.510 0.495 0.500 82,000 40,950 0.4994 0.500 0.495 0.510 0.495 0.500 82,000 0.4994 1.01%
2026-01-22 0 0.495 0.495 0.510 0.495 0.500 66,000 32,840 0.4976 0.495 0.495 0.510 0.495 0.500 66,000 0.4976 0.00%
2026-01-21 0 0.495 0.495 0.510 0.490 0.500 260,500 129,335 0.4965 0.495 0.495 0.510 0.490 0.500 260,500 0.4965 0.00%
2026-01-20 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2026-01-19 0 0.495 0.495 0.510 0.495 0.495 12,000 5,940 0.4950 0.495 0.495 0.510 0.495 0.495 12,000 0.4950 -1.00%
2026-01-16 0 0.500 0.495 0.510 0.495 0.510 226,800 115,230 0.5081 0.500 0.495 0.510 0.495 0.510 226,800 0.5081 0.00%
2026-01-15 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2026-01-14 0 0.500 0.500 0.510 0.490 0.500 212,000 105,900 0.4995 0.500 0.500 0.510 0.490 0.500 212,000 0.4995 0.00%
2026-01-13 0 0.500 0.500 0.510 0.490 0.500 244,000 121,060 0.4961 0.500 0.500 0.510 0.490 0.500 244,000 0.4961 1.01%
2026-01-12 0 0.495 0.495 0.500 0.490 0.500 76,000 37,710 0.4962 0.495 0.495 0.500 0.490 0.500 76,000 0.4962 -1.00%
2026-01-09 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.510 0.500 0.500 30,000 0.5000 0.00%
2026-01-08 0 0.500 0.500 0.510 0.500 0.520 910,000 456,400 0.5015 0.500 0.500 0.510 0.500 0.520 910,000 0.5015 -1.96%
2026-01-07 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2026-01-06 0 0.510 0.500 0.510 0.500 0.510 382,000 192,080 0.5028 0.510 0.500 0.510 0.500 0.510 382,000 0.5028 2.00%
2026-01-05 0 0.500 0.500 0.510 0.485 0.500 668,000 326,870 0.4893 0.500 0.500 0.510 0.485 0.500 668,000 0.4893 0.00%
2026-01-02 0 0.500 0.495 0.500 0.485 0.500 968,000 480,810 0.4967 0.500 0.495 0.500 0.485 0.500 968,000 0.4967 1.01%
2025-12-31 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2025-12-30 0 0.495 0.490 0.495 0.490 0.495 310,000 152,200 0.4910 0.495 0.490 0.495 0.490 0.495 310,000 0.4910 1.02%
2025-12-29 0 0.490 0.490 0.495 0.490 0.500 278,000 136,560 0.4912 0.490 0.490 0.495 0.490 0.500 278,000 0.4912 -1.01%
2025-12-24 0 0.495 0.490 0.500 0.490 0.500 713,240 353,442 0.4955 0.495 0.490 0.500 0.490 0.500 713,240 0.4955 -2.94%
2025-12-23 0 0.510 0.510 0.520 0.500 0.510 248,000 126,400 0.5097 0.510 0.510 0.520 0.500 0.510 248,000 0.5097 2.00%
2025-12-22 0 0.500 0.500 0.510 0.500 0.510 1,232,000 616,260 0.5002 0.500 0.500 0.510 0.500 0.510 1,232,000 0.5002 -1.96%
2025-12-19 0 0.510 0.510 0.520 0.500 0.510 1,154,000 584,500 0.5065 0.510 0.510 0.520 0.500 0.510 1,154,000 0.5065 -1.92%
2025-12-18 0 0.520 0.510 0.530 0.510 0.520 40,000 20,760 0.5190 0.520 0.510 0.530 0.510 0.520 40,000 0.5190 0.00%
2025-12-17 0 0.520 0.510 0.530 0.510 0.520 228,000 118,520 0.5198 0.520 0.510 0.530 0.510 0.520 228,000 0.5198 0.00%
2025-12-16 0 0.520 0.510 0.530 0.510 0.520 786,000 408,700 0.5200 0.520 0.510 0.530 0.510 0.520 786,000 0.5200 -1.89%
2025-12-15 0 0.530 0.520 0.530 0.520 0.540 388,000 207,020 0.5336 0.530 0.520 0.530 0.520 0.540 388,000 0.5336 0.00%
2025-12-12 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.530 0.530 0.540 0.530 0.530 12,000 0.5300 0.00%
2025-12-11 0 0.530 0.530 0.540 0.530 0.530 6,000 3,180 0.5300 0.530 0.530 0.540 0.530 0.530 6,000 0.5300 0.00%
2025-12-10 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2025-12-09 0 0.530 0.530 0.540 0.530 0.530 146,000 77,380 0.5300 0.530 0.530 0.540 0.530 0.530 146,000 0.5300 0.00%
2025-12-08 0 0.530 0.530 0.540 0.530 0.540 134,000 71,040 0.5301 0.530 0.530 0.540 0.530 0.540 134,000 0.5301 -1.85%
2025-12-05 0 0.540 0.530 0.540 0.530 0.540 30,000 16,140 0.5380 0.540 0.530 0.540 0.530 0.540 30,000 0.5380 1.89%
2025-12-04 0 0.530 0.530 0.540 0.530 0.530 14,000 7,420 0.5300 0.530 0.530 0.540 0.530 0.530 14,000 0.5300 -1.85%
2025-12-03 0 0.540 0.530 0.540 0.530 0.550 90,000 48,580 0.5398 0.540 0.530 0.540 0.530 0.550 90,000 0.5398 0.00%
2025-12-02 0 0.540 0.530 0.540 0.530 0.540 62,000 33,440 0.5394 0.540 0.530 0.540 0.530 0.540 62,000 0.5394 0.00%
2025-12-01 0 0.540 0.530 0.540 0.530 0.540 1,668,000 900,680 0.5400 0.540 0.530 0.540 0.530 0.540 1,668,000 0.5400 0.00%
2025-11-28 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2025-11-27 0 0.540 0.530 0.560 0.540 0.540 28,000 15,120 0.5400 0.540 0.530 0.560 0.540 0.540 28,000 0.5400 1.89%
2025-11-26 0 0.530 0.530 0.560 0.530 0.550 142,000 78,060 0.5497 0.530 0.530 0.560 0.530 0.550 142,000 0.5497 -1.85%
2025-11-25 0 0.540 0.530 0.540 0.540 0.550 10,000 5,440 0.5440 0.540 0.530 0.540 0.540 0.550 10,000 0.5440 -1.82%
2025-11-24 0 0.550 0.530 0.550 0.530 0.550 700,000 374,540 0.5351 0.550 0.530 0.550 0.530 0.550 700,000 0.5351 3.77%
2025-11-21 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2025-11-20 0 0.530 0.530 0.540 0.530 0.540 72,000 38,860 0.5397 0.530 0.530 0.540 0.530 0.540 72,000 0.5397 0.00%
2025-11-19 0 0.530 0.530 0.540 0.530 0.530 45,360 24,427 0.5385 0.530 0.530 0.540 0.530 0.530 45,360 0.5385 -1.85%
2025-11-18 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2025-11-17 0 0.540 0.530 0.550 0.540 0.540 48,000 25,920 0.5400 0.540 0.530 0.550 0.540 0.540 48,000 0.5400 0.00%
2025-11-14 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 0.540 0.540 0.550 0.540 0.540 20,000 0.5400 0.00%
2025-11-13 0 0.540 0.540 0.550 0.540 0.540 70,000 37,800 0.5400 0.540 0.540 0.550 0.540 0.540 70,000 0.5400 0.00%
2025-11-12 0 0.540 0.540 0.550 0.540 0.540 198,000 106,920 0.5400 0.540 0.540 0.550 0.540 0.540 198,000 0.5400 0.00%
2025-11-11 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2025-11-10 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2025-11-07 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2025-11-06 0 0.540 0.540 0.550 0.530 0.540 102,000 54,860 0.5378 0.540 0.540 0.550 0.530 0.540 102,000 0.5378 0.00%
2025-11-05 0 0.540 0.530 0.550 0.530 0.540 216,000 116,520 0.5394 0.540 0.530 0.550 0.530 0.540 216,000 0.5394 1.89%
2025-11-04 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2025-11-03 0 0.530 0.530 0.540 0.530 0.530 16,000 8,480 0.5300 0.530 0.530 0.540 0.530 0.530 16,000 0.5300 0.00%
2025-10-31 0 0.530 0.530 0.560 0.530 0.530 16,000 8,480 0.5300 0.530 0.530 0.560 0.530 0.530 16,000 0.5300 0.00%
2025-10-30 0 0.530 0.530 0.540 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 0.540 0.530 0.530 8,000 0.5300 0.00%
2025-10-28 0 0.530 0.530 0.540 0.530 0.530 80,000 42,400 0.5300 0.530 0.530 0.540 0.530 0.530 80,000 0.5300 0.00%
2025-10-27 0 0.530 0.530 0.540 0.530 0.540 679,198 363,799 0.5356 0.530 0.530 0.540 0.530 0.540 679,198 0.5356 0.00%
2025-10-24 0 0.530 0.530 0.540 0.530 0.530 396,000 209,880 0.5300 0.530 0.530 0.540 0.530 0.530 396,000 0.5300 0.00%
2025-10-23 0 0.530 0.530 0.540 0.530 0.530 258,000 136,740 0.5300 0.530 0.530 0.540 0.530 0.530 258,000 0.5300 0.00%
2025-10-22 0 0.530 0.530 0.550 0.530 0.530 60,000 31,860 0.5310 0.530 0.530 0.550 0.530 0.530 60,000 0.5310 0.00%
2025-10-21 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2025-10-20 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2025-10-17 0 0.530 0.520 0.530 0.530 0.530 68,000 36,040 0.5300 0.530 0.520 0.530 0.530 0.530 68,000 0.5300 1.92%
2025-10-16 0 0.520 0.520 0.530 0.520 0.540 156,000 82,640 0.5297 0.520 0.520 0.530 0.520 0.540 156,000 0.5297 0.00%
2025-10-15 0 0.520 0.520 0.530 0.520 0.530 424,000 220,580 0.5202 0.520 0.520 0.530 0.520 0.530 424,000 0.5202 0.00%
2025-10-14 0 0.520 0.520 0.530 0.520 0.530 94,000 49,740 0.5291 0.520 0.520 0.530 0.520 0.530 94,000 0.5291 -1.89%
2025-10-13 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2025-10-10 0 0.530 0.520 0.530 0.520 0.530 136,000 71,280 0.5241 0.530 0.520 0.530 0.520 0.530 136,000 0.5241 1.92%
2025-10-09 0 0.520 0.520 0.530 0.520 0.520 42,000 21,840 0.5200 0.520 0.520 0.530 0.520 0.520 42,000 0.5200 0.00%
2025-10-08 0 0.520 0.520 0.530 0.520 0.520 458,000 238,160 0.5200 0.520 0.520 0.530 0.520 0.520 458,000 0.5200 0.00%
2025-10-06 0 0.520 0.520 0.530 0.520 0.520 466,000 242,320 0.5200 0.520 0.520 0.530 0.520 0.520 466,000 0.5200 0.00%
2025-10-03 0 0.520 0.510 0.520 0.520 0.520 292,000 151,840 0.5200 0.520 0.510 0.520 0.520 0.520 292,000 0.5200 0.00%
2025-10-02 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.520 0.520 0.530 0.520 0.520 60,000 0.5200 0.00%
2025-09-30 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2025-09-29 0 0.520 0.520 0.530 0.520 0.520 178,000 92,560 0.5200 0.520 0.520 0.530 0.520 0.520 178,000 0.5200 0.00%
2025-09-26 0 0.520 0.520 0.530 0.520 0.540 398,000 213,380 0.5361 0.520 0.520 0.530 0.520 0.540 398,000 0.5361 0.00%
2025-09-25 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2025-09-24 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2025-09-23 0 0.520 0.520 0.530 0.520 0.520 84,000 43,680 0.5200 0.520 0.520 0.530 0.520 0.520 84,000 0.5200 0.00%
2025-09-22 0 0.520 0.520 0.530 0.520 0.520 752,000 391,040 0.5200 0.520 0.520 0.530 0.520 0.520 752,000 0.5200 -1.89%
2025-09-19 0 0.530 0.520 0.530 0.520 0.530 222,000 117,640 0.5299 0.530 0.520 0.530 0.520 0.530 222,000 0.5299 1.92%
2025-09-18 0 0.520 0.520 0.530 0.520 0.530 64,000 33,780 0.5278 0.520 0.520 0.530 0.520 0.530 64,000 0.5278 -1.89%
2025-09-17 0 0.530 0.520 0.530 0.520 0.530 43,000 22,720 0.5284 0.530 0.520 0.530 0.520 0.530 43,000 0.5284 1.92%
2025-09-16 0 0.520 0.520 0.530 0.520 0.520 416,000 216,320 0.5200 0.520 0.520 0.530 0.520 0.520 416,000 0.5200 0.00%
2025-09-15 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2025-09-12 0 0.520 0.520 0.530 0.520 0.530 124,000 65,680 0.5297 0.520 0.520 0.530 0.520 0.530 124,000 0.5297 0.00%
2025-09-11 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2025-09-10 0 0.520 0.520 0.530 0.510 0.520 1,622,000 843,420 0.5200 0.520 0.520 0.530 0.510 0.520 1,622,000 0.5200 0.00%
2025-09-09 0 0.520 0.520 0.530 0.520 0.520 16,000 8,320 0.5200 0.520 0.520 0.530 0.520 0.520 16,000 0.5200 0.00%
2025-09-08 0 0.520 0.520 0.530 0.520 0.530 18,000 9,480 0.5267 0.520 0.520 0.530 0.520 0.530 18,000 0.5267 -1.89%
2025-09-05 0 0.530 0.520 0.530 0.520 0.530 416,000 220,440 0.5299 0.530 0.520 0.530 0.520 0.530 416,000 0.5299 3.92%
2025-09-04 0 0.510 0.510 0.530 0.510 0.520 10,000 5,160 0.5160 0.510 0.510 0.530 0.510 0.520 10,000 0.5160 -1.92%
2025-09-03 0 0.520 0.520 0.530 0.520 0.530 276,000 144,220 0.5225 0.520 0.520 0.530 0.520 0.530 276,000 0.5225 0.00%
2025-09-02 0 0.520 0.520 0.530 0.520 0.530 382,000 202,020 0.5288 0.520 0.520 0.530 0.520 0.530 382,000 0.5288 0.00%
2025-09-01 0 0.520 0.520 0.530 0.520 0.530 138,000 72,020 0.5219 0.520 0.520 0.530 0.520 0.530 138,000 0.5219 0.00%
2025-08-29 0 0.520 0.520 0.530 0.520 0.520 24,000 12,480 0.5200 0.520 0.520 0.530 0.520 0.520 24,000 0.5200 0.00%
2025-08-28 0 0.520 0.520 0.540 0.520 0.530 112,000 59,020 0.5270 0.520 0.520 0.540 0.520 0.530 112,000 0.5270 -0.95%
2025-08-27 0 0.540 0.530 0.540 0.530 0.540 28,000 14,860 0.5307 0.525 0.515 0.525 0.515 0.525 28,800 0.5160 1.89%
2025-08-26 0 0.530 0.530 0.540 0.530 0.540 169,000 90,900 0.5379 0.515 0.515 0.525 0.515 0.525 173,829 0.5229 0.00%
2025-08-25 0 0.530 0.530 0.550 0.530 0.540 86,000 46,080 0.5358 0.515 0.515 0.535 0.515 0.525 88,457 0.5209 0.00%
2025-08-22 0 0.530 0.530 0.550 0.530 0.530 232,000 122,960 0.5300 0.515 0.515 0.535 0.515 0.515 238,629 0.5153 0.00%
2025-08-21 0 0.530 0.540 0.550 0.530 0.540 604,000 326,120 0.5399 0.515 0.525 0.535 0.515 0.525 621,257 0.5249 -1.85%
2025-08-20 0 0.540 0.540 0.550 - - 0 0 - 0.525 0.525 0.535 - - 0 - 0.00%
2025-08-19 0 0.540 0.530 0.540 0.530 0.540 320,400 172,980 0.5399 0.525 0.515 0.525 0.515 0.525 329,554 0.5249 -1.82%
2025-08-18 0 0.550 0.550 0.560 0.530 0.550 214,000 116,920 0.5464 0.535 0.535 0.544 0.515 0.535 220,114 0.5312 1.85%
2025-08-15 0 0.540 0.530 0.550 - - 0 0 - 0.525 0.515 0.535 - - 0 - 0.00%
2025-08-14 0 0.540 0.520 0.540 0.530 0.550 24,000 12,960 0.5400 0.525 0.506 0.525 0.515 0.535 24,686 0.5250 0.00%
2025-08-13 0 0.540 0.530 0.540 0.520 0.540 509,523 271,691 0.5332 0.525 0.515 0.525 0.506 0.525 524,081 0.5184 1.89%
2025-08-12 0 0.530 0.530 0.540 0.530 0.530 172,000 91,160 0.5300 0.515 0.515 0.525 0.515 0.515 176,914 0.5153 -1.85%
2025-08-11 0 0.540 0.520 0.540 0.520 0.540 232,000 122,400 0.5276 0.525 0.506 0.525 0.506 0.525 238,629 0.5129 0.00%
2025-08-08 0 0.540 0.530 0.550 - - 0 0 - 0.525 0.515 0.535 - - 0 - 0.00%
2025-08-07 0 0.540 0.540 0.550 0.520 0.540 220,000 117,460 0.5339 0.525 0.525 0.535 0.506 0.525 226,286 0.5191 0.00%
2025-08-06 0 0.540 0.530 0.540 0.530 0.540 40,000 21,580 0.5395 0.525 0.515 0.525 0.515 0.525 41,143 0.5245 0.00%
2025-08-05 0 0.540 0.540 0.550 0.530 0.540 138,000 73,800 0.5348 0.525 0.525 0.535 0.515 0.525 141,943 0.5199 0.00%
2025-08-04 0 0.540 0.540 0.550 0.540 0.540 136,000 73,440 0.5400 0.525 0.525 0.535 0.525 0.525 139,886 0.5250 0.00%
2025-08-01 0 0.540 0.540 0.550 0.540 0.540 82,000 44,280 0.5400 0.525 0.525 0.535 0.525 0.525 84,343 0.5250 0.00%
2025-07-31 0 0.540 0.540 0.550 0.540 0.550 168,000 92,380 0.5499 0.525 0.525 0.535 0.525 0.535 172,800 0.5346 -1.82%
2025-07-30 0 0.550 0.540 0.550 0.530 0.570 512,000 278,640 0.5442 0.535 0.525 0.535 0.515 0.554 526,629 0.5291 -3.51%
2025-07-29 0 0.570 0.550 0.570 0.550 0.570 54,000 29,740 0.5507 0.554 0.535 0.554 0.535 0.554 55,543 0.5354 3.64%
2025-07-28 0 0.550 0.540 0.570 0.550 0.570 50,000 28,460 0.5692 0.535 0.525 0.554 0.535 0.554 51,429 0.5534 -3.51%
2025-07-25 0 0.570 0.540 0.570 0.550 0.570 36,000 20,240 0.5622 0.554 0.525 0.554 0.535 0.554 37,029 0.5466 1.79%
2025-07-24 0 0.560 0.550 0.560 0.550 0.560 134,000 74,860 0.5587 0.544 0.535 0.544 0.535 0.544 137,829 0.5431 3.70%
2025-07-23 0 0.540 0.530 0.560 0.530 0.550 132,000 71,160 0.5391 0.525 0.515 0.544 0.515 0.535 135,771 0.5241 1.89%
2025-07-22 0 0.530 0.530 0.560 0.530 0.560 124,000 66,320 0.5348 0.515 0.515 0.544 0.515 0.544 127,543 0.5200 -3.64%
2025-07-21 0 0.550 0.530 0.550 - - 0 0 - 0.535 0.515 0.535 - - 0 - 0.00%
2025-07-18 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.535 0.535 0.544 0.535 0.535 2,057 0.5347 3.77%
2025-07-17 0 0.530 0.530 0.550 0.530 0.550 122,000 67,020 0.5493 0.515 0.515 0.535 0.515 0.535 125,486 0.5341 0.00%
2025-07-16 0 0.530 0.530 0.550 0.530 0.530 16,000 8,480 0.5300 0.515 0.515 0.535 0.515 0.515 16,457 0.5153 1.92%
2025-07-15 0 0.520 0.520 0.530 0.520 0.530 72,000 38,020 0.5281 0.506 0.506 0.515 0.506 0.515 74,057 0.5134 -1.89%
2025-07-14 0 0.530 0.530 0.550 0.530 0.530 12,000 6,360 0.5300 0.515 0.515 0.535 0.515 0.515 12,343 0.5153 -1.85%
2025-07-11 0 0.540 0.530 0.550 0.530 0.540 826,000 438,540 0.5309 0.525 0.515 0.535 0.515 0.525 849,600 0.5162 3.85%
2025-07-10 0 0.520 0.520 0.530 0.520 0.520 75,000 38,980 0.5197 0.506 0.506 0.515 0.506 0.506 77,143 0.5053 0.00%
2025-07-09 0 0.520 0.520 0.530 0.520 0.520 38,000 19,760 0.5200 0.506 0.506 0.515 0.506 0.506 39,086 0.5056 0.00%
2025-07-08 0 0.520 0.520 0.530 0.520 0.520 9,000 4,660 0.5178 0.506 0.506 0.515 0.506 0.506 9,257 0.5034 0.00%
2025-07-07 0 0.520 0.520 0.530 0.520 0.520 26,000 13,520 0.5200 0.506 0.506 0.515 0.506 0.506 26,743 0.5056 0.00%
2025-07-04 0 0.520 0.520 0.530 0.520 0.520 24,000 12,480 0.5200 0.506 0.506 0.515 0.506 0.506 24,686 0.5056 0.00%
2025-07-03 0 0.520 0.520 0.530 0.520 0.520 344,000 178,880 0.5200 0.506 0.506 0.515 0.506 0.506 353,829 0.5056 0.00%
2025-07-02 0 0.520 0.520 0.530 0.510 0.520 98,000 50,940 0.5198 0.506 0.506 0.515 0.496 0.506 100,800 0.5054 0.00%
2025-06-30 0 0.520 0.520 0.530 - - 0 0 - 0.506 0.506 0.515 - - 0 - 0.00%
2025-06-27 0 0.520 0.520 0.530 - - 0 0 - 0.506 0.506 0.515 - - 0 - 0.00%
2025-06-26 0 0.520 0.520 0.540 0.520 0.530 56,000 29,160 0.5207 0.506 0.506 0.525 0.506 0.515 57,600 0.5063 0.00%
2025-06-25 0 0.520 0.520 0.540 - - 0 0 - 0.506 0.506 0.525 - - 0 - 0.00%
2025-06-24 0 0.520 0.520 0.530 0.520 0.520 110,000 57,200 0.5200 0.506 0.506 0.515 0.506 0.506 113,143 0.5056 1.96%
2025-06-23 0 0.510 0.510 0.520 0.510 0.520 56,400 29,216 0.5180 0.496 0.496 0.506 0.496 0.506 58,011 0.5036 -1.92%
2025-06-20 0 0.520 0.510 0.520 0.510 0.520 1,224,000 631,420 0.5159 0.506 0.496 0.506 0.496 0.506 1,258,971 0.5015 1.96%
2025-06-19 0 0.510 0.510 0.520 0.510 0.520 450,000 229,900 0.5109 0.496 0.496 0.506 0.496 0.506 462,857 0.4967 0.00%
2025-06-18 0 0.510 0.510 0.520 0.510 0.510 516,000 263,160 0.5100 0.496 0.496 0.506 0.496 0.496 530,743 0.4958 -1.92%
2025-06-17 0 0.520 0.510 0.520 - - 0 0 - 0.506 0.496 0.506 - - 0 - 0.00%
2025-06-16 0 0.520 0.510 0.520 0.510 0.520 82,000 42,340 0.5163 0.506 0.496 0.506 0.496 0.506 84,343 0.5020 1.96%
2025-06-13 0 0.510 0.510 0.520 - - 0 0 - 0.496 0.496 0.506 - - 0 - 0.00%
2025-06-12 0 0.510 0.510 0.520 0.510 0.520 796,000 406,780 0.5110 0.496 0.496 0.506 0.496 0.506 818,743 0.4968 -3.77%
2025-06-11 0 0.530 0.510 0.530 0.510 0.540 1,936,000 1,002,360 0.5177 0.515 0.496 0.515 0.496 0.525 1,991,314 0.5034 3.92%
2025-06-10 0 0.510 0.510 0.520 0.510 0.520 412,000 210,300 0.5104 0.496 0.496 0.506 0.496 0.506 423,771 0.4963 -1.92%
2025-06-09 0 0.520 0.510 0.520 0.500 0.520 414,000 210,120 0.5075 0.506 0.496 0.506 0.486 0.506 425,829 0.4934 1.96%
2025-06-06 0 0.510 0.500 0.520 0.510 0.510 763,000 389,110 0.5100 0.496 0.486 0.506 0.496 0.496 784,800 0.4958 -1.92%
2025-06-05 0 0.520 0.510 0.530 0.510 0.520 138,000 70,540 0.5112 0.506 0.496 0.515 0.496 0.506 141,943 0.4970 1.96%
2025-06-04 0 0.510 0.510 0.530 0.510 0.520 380,000 194,120 0.5108 0.496 0.496 0.515 0.496 0.506 390,857 0.4967 -1.92%
2025-06-03 0 0.520 0.520 0.530 0.520 0.520 72,000 37,440 0.5200 0.506 0.506 0.515 0.506 0.506 74,057 0.5056 0.00%
2025-06-02 0 0.520 0.520 0.530 0.510 0.520 38,000 19,740 0.5195 0.506 0.506 0.515 0.496 0.506 39,086 0.5050 0.00%
2025-05-30 0 0.520 0.510 0.520 0.510 0.520 128,000 65,780 0.5139 0.506 0.496 0.506 0.496 0.506 131,657 0.4996 1.96%
2025-05-29 0 0.510 0.510 0.530 - - 0 0 - 0.496 0.496 0.515 - - 0 - 0.00%
2025-05-28 0 0.510 0.510 0.530 0.510 0.530 126,000 65,520 0.5200 0.496 0.496 0.515 0.496 0.515 129,600 0.5056 2.00%
2025-05-27 0 0.500 0.500 0.510 - - 0 0 - 0.486 0.486 0.496 - - 0 - 0.00%
2025-05-26 0 0.500 0.500 0.510 0.500 0.500 28,000 14,000 0.5000 0.486 0.486 0.496 0.486 0.486 28,800 0.4861 -1.96%
2025-05-23 0 0.510 0.510 0.520 0.500 0.510 4,898,000 2,497,940 0.5100 0.496 0.496 0.506 0.486 0.496 5,037,943 0.4958 2.00%
2025-05-22 0 0.500 0.500 0.510 0.500 0.510 504,000 257,000 0.5099 0.486 0.486 0.496 0.486 0.496 518,400 0.4958 -1.96%
2025-05-21 0 0.510 0.500 0.510 0.500 0.510 746,000 380,420 0.5099 0.496 0.486 0.496 0.486 0.496 767,314 0.4958 2.00%
2025-05-20 0 0.500 0.500 0.520 0.500 0.500 54,000 27,000 0.5000 0.486 0.486 0.506 0.486 0.486 55,543 0.4861 0.00%
2025-05-19 0 0.500 0.500 0.520 0.500 0.510 263,000 133,525 0.5077 0.486 0.486 0.506 0.486 0.496 270,514 0.4936 -3.85%
2025-05-16 0 0.520 0.510 0.520 0.510 0.520 200,000 102,020 0.5101 0.506 0.496 0.506 0.496 0.506 205,714 0.4959 1.96%
2025-05-15 0 0.510 0.510 0.520 0.510 0.510 52,000 26,520 0.5100 0.496 0.496 0.506 0.496 0.496 53,486 0.4958 2.00%
2025-05-14 0 0.500 0.500 0.520 0.500 0.510 590,000 298,440 0.5058 0.486 0.486 0.506 0.486 0.496 606,857 0.4918 -3.85%
2025-05-13 0 0.520 0.500 0.520 0.500 0.520 62,000 31,600 0.5097 0.506 0.486 0.506 0.486 0.506 63,771 0.4955 1.96%
2025-05-12 0 0.510 0.510 0.530 0.500 0.510 1,338,000 673,640 0.5035 0.496 0.496 0.515 0.486 0.496 1,376,229 0.4895 2.00%
2025-05-09 0 0.500 0.500 0.510 - - 0 0 - 0.486 0.486 0.496 - - 0 - 0.00%
2025-05-08 0 0.500 0.500 0.510 0.500 0.510 138,000 69,080 0.5006 0.486 0.486 0.496 0.486 0.496 141,943 0.4867 0.00%
2025-05-07 0 0.500 0.500 0.510 0.500 0.500 644,000 322,000 0.5000 0.486 0.486 0.496 0.486 0.486 662,400 0.4861 -1.96%
2025-05-06 0 0.510 0.500 0.510 0.500 0.510 62,000 31,580 0.5094 0.496 0.486 0.496 0.486 0.496 63,771 0.4952 0.00%
2025-05-02 0 0.510 0.500 0.510 0.500 0.510 570,000 285,100 0.5002 0.496 0.486 0.496 0.486 0.496 586,286 0.4863 2.00%
2025-04-30 0 0.500 0.500 0.510 0.500 0.500 600,000 300,000 0.5000 0.486 0.486 0.496 0.486 0.486 617,143 0.4861 0.00%
2025-04-29 0 0.500 0.500 0.510 0.500 0.500 66,000 33,000 0.5000 0.486 0.486 0.496 0.486 0.486 67,886 0.4861 0.00%
2025-04-28 0 0.500 0.500 0.510 0.500 0.500 26,000 13,000 0.5000 0.486 0.486 0.496 0.486 0.486 26,743 0.4861 0.00%
2025-04-25 0 0.500 0.500 0.510 - - 0 0 - 0.486 0.486 0.496 - - 0 - 0.00%
2025-04-24 0 0.500 0.500 0.510 0.500 0.500 108,716 54,322 0.4997 0.486 0.486 0.496 0.486 0.486 111,822 0.4858 0.00%
2025-04-23 0 0.500 0.500 0.510 0.500 0.510 206,000 103,820 0.5040 0.486 0.486 0.496 0.486 0.496 211,886 0.4900 -1.96%
2025-04-22 0 0.510 0.500 0.510 - - 0 0 - 0.496 0.486 0.496 - - 0 - 0.00%
2025-04-17 0 0.510 0.500 0.520 - - 0 0 - 0.496 0.486 0.506 - - 0 - 0.00%
2025-04-16 0 0.510 0.500 0.520 - - 0 0 - 0.496 0.486 0.506 - - 0 - 0.00%
2025-04-15 0 0.510 0.510 0.520 0.510 0.520 98,800 50,772 0.5139 0.496 0.496 0.506 0.496 0.506 101,623 0.4996 2.00%
2025-04-14 0 0.500 0.500 0.520 0.500 0.520 62,000 31,600 0.5097 0.486 0.486 0.506 0.486 0.506 63,771 0.4955 -3.85%
2025-04-11 0 0.520 0.500 0.520 0.500 0.520 50,000 25,480 0.5096 0.506 0.486 0.506 0.486 0.506 51,429 0.4954 1.96%
2025-04-10 0 0.510 0.500 0.510 0.500 0.510 64,000 32,580 0.5091 0.496 0.486 0.496 0.486 0.496 65,829 0.4949 0.00%
2025-04-09 0 0.510 0.500 0.530 0.500 0.510 170,000 85,020 0.5001 0.496 0.486 0.515 0.486 0.496 174,857 0.4862 2.00%
2025-04-08 0 0.500 0.500 0.520 0.500 0.500 422,000 211,000 0.5000 0.486 0.486 0.506 0.486 0.486 434,057 0.4861 0.00%
2025-04-07 0 0.500 0.500 0.510 0.500 0.520 581,198 300,187 0.5165 0.486 0.486 0.496 0.486 0.506 597,804 0.5021 -3.85%
2025-04-03 0 0.520 0.520 0.540 0.520 0.530 236,000 123,160 0.5219 0.506 0.506 0.525 0.506 0.515 242,743 0.5074 0.00%
2025-04-02 0 0.520 0.520 0.540 0.520 0.540 62,000 32,640 0.5265 0.506 0.506 0.525 0.506 0.525 63,771 0.5118 -0.00%
2025-04-01 0 0.550 0.550 0.560 0.550 0.560 46,000 25,720 0.5591 0.506 0.506 0.515 0.506 0.515 50,044 0.5139 0.00%
2025-03-31 0 0.550 0.550 0.570 0.550 0.550 18,000 9,900 0.5500 0.506 0.506 0.524 0.506 0.506 19,582 0.5056 0.00%
2025-03-28 0 0.550 0.550 0.570 - - 0 0 - 0.506 0.506 0.524 - - 0 - 0.00%
2025-03-27 0 0.550 0.550 0.560 0.550 0.560 214,000 117,800 0.5505 0.506 0.506 0.515 0.506 0.515 232,813 0.5060 0.00%
2025-03-26 0 0.550 0.550 0.560 0.550 0.550 54,000 29,700 0.5500 0.506 0.506 0.515 0.506 0.506 58,747 0.5056 0.00%
2025-03-25 0 0.550 0.550 0.560 0.550 0.560 70,000 39,000 0.5571 0.506 0.506 0.515 0.506 0.515 76,154 0.5121 0.00%
2025-03-24 0 0.550 0.550 0.560 0.550 0.550 304,000 167,200 0.5500 0.506 0.506 0.515 0.506 0.506 330,725 0.5056 0.00%
2025-03-21 0 0.550 0.550 0.560 0.500 0.550 1,443,200 767,364 0.5317 0.506 0.506 0.515 0.460 0.506 1,570,075 0.4887 0.00%
2025-03-20 0 0.550 0.550 0.560 0.530 0.560 312,000 169,140 0.5421 0.506 0.506 0.515 0.487 0.515 339,429 0.4983 1.85%
2025-03-19 0 0.540 0.540 0.550 0.540 0.550 300,800 165,000 0.5485 0.496 0.496 0.506 0.496 0.506 327,244 0.5042 -1.82%
2025-03-18 0 0.550 0.550 0.560 0.550 0.550 232,000 127,600 0.5500 0.506 0.506 0.515 0.506 0.506 252,396 0.5056 0.00%
2025-03-17 0 0.550 0.550 0.570 0.530 0.550 384,000 210,480 0.5481 0.506 0.506 0.524 0.487 0.506 417,758 0.5038 5.77%
2025-03-14 0 0.520 0.520 0.540 0.510 0.520 108,000 56,140 0.5198 0.478 0.478 0.496 0.469 0.478 117,495 0.4778 0.00%
2025-03-13 0 0.520 0.510 0.520 0.510 0.520 152,000 77,920 0.5126 0.478 0.469 0.478 0.469 0.478 165,363 0.4712 1.96%
2025-03-12 0 0.510 0.510 0.520 0.510 0.520 158,000 82,140 0.5199 0.469 0.469 0.478 0.469 0.478 171,890 0.4779 -1.92%
2025-03-11 0 0.520 0.510 0.540 0.510 0.530 12,000 6,320 0.5267 0.478 0.469 0.496 0.469 0.487 13,055 0.4841 0.00%
2025-03-10 0 0.520 0.520 0.540 0.510 0.520 37,000 19,160 0.5178 0.478 0.478 0.496 0.469 0.478 40,253 0.4760 0.00%
2025-03-07 0 0.520 0.510 0.530 0.510 0.530 604,000 311,380 0.5155 0.478 0.469 0.487 0.469 0.487 657,099 0.4739 0.00%
2025-03-06 0 0.520 0.520 0.530 0.520 0.530 24,000 12,620 0.5258 0.478 0.478 0.487 0.478 0.487 26,110 0.4833 -1.89%
2025-03-05 0 0.530 0.520 0.530 0.510 0.530 532,000 273,700 0.5145 0.487 0.478 0.487 0.469 0.487 578,769 0.4729 1.92%
2025-03-04 0 0.520 0.510 0.530 0.510 0.520 254,000 132,060 0.5199 0.478 0.469 0.487 0.469 0.478 276,330 0.4779 -1.89%
2025-03-03 0 0.530 0.520 0.540 0.520 0.530 182,000 95,440 0.5244 0.487 0.478 0.496 0.478 0.487 198,000 0.4820 1.92%
2025-02-28 0 0.520 0.520 0.530 0.520 0.520 92,000 47,840 0.5200 0.478 0.478 0.487 0.478 0.478 100,088 0.4780 -1.89%
2025-02-27 0 0.530 0.520 0.530 0.530 0.540 340,000 181,200 0.5329 0.487 0.478 0.487 0.487 0.496 369,890 0.4899 0.00%
2025-02-26 0 0.530 0.530 0.540 0.530 0.530 8,000 4,240 0.5300 0.487 0.487 0.496 0.487 0.487 8,703 0.4872 0.00%
2025-02-25 0 0.530 0.530 0.540 0.530 0.540 42,000 22,620 0.5386 0.487 0.487 0.496 0.487 0.496 45,692 0.4951 0.00%
2025-02-24 0 0.530 0.530 0.560 0.530 0.540 24,200 13,018 0.5379 0.487 0.487 0.515 0.487 0.496 26,327 0.4945 0.00%
2025-02-21 0 0.530 0.530 0.540 - - 40,000 21,200 0.5300 0.487 0.487 0.496 - - 43,516 0.4872 0.00%
2025-02-20 0 0.530 0.530 0.540 0.530 0.540 12,000 6,460 0.5383 0.487 0.487 0.496 0.487 0.496 13,055 0.4948 -1.85%
2025-02-19 0 0.540 0.530 0.540 0.530 0.540 54,000 29,140 0.5396 0.496 0.487 0.496 0.487 0.496 58,747 0.4960 1.89%
2025-02-18 0 0.530 0.530 0.540 0.530 0.530 32,000 16,960 0.5300 0.487 0.487 0.496 0.487 0.487 34,813 0.4872 -1.85%
2025-02-17 0 0.540 0.530 0.540 0.530 0.540 104,000 55,840 0.5369 0.496 0.487 0.496 0.487 0.496 113,143 0.4935 1.89%
2025-02-14 0 0.530 0.530 0.540 0.530 0.530 32,000 16,960 0.5300 0.487 0.487 0.496 0.487 0.487 34,813 0.4872 1.92%
2025-02-13 0 0.520 0.520 0.530 0.520 0.520 32,000 16,640 0.5200 0.478 0.478 0.487 0.478 0.478 34,813 0.4780 -1.89%
2025-02-12 0 0.530 0.530 0.540 0.520 0.520 22,000 11,440 0.5200 0.487 0.487 0.496 0.478 0.478 23,934 0.4780 0.00%
2025-02-11 0 0.530 0.530 0.540 0.520 0.530 100,000 53,340 0.5334 0.487 0.487 0.496 0.478 0.487 108,791 0.4903 0.00%
2025-02-10 0 0.530 0.520 0.530 0.530 0.550 386,400 206,224 0.5337 0.487 0.478 0.487 0.487 0.506 420,369 0.4906 -5.36%
2025-02-07 0 0.560 0.540 0.560 0.540 0.560 230,000 126,640 0.5506 0.515 0.496 0.515 0.496 0.515 250,220 0.5061 0.00%
2025-02-06 0 0.560 0.550 0.560 0.550 0.560 60,000 33,580 0.5597 0.515 0.506 0.515 0.506 0.515 65,275 0.5144 0.00%
2025-02-05 0 0.560 0.550 0.560 0.550 0.560 111,000 62,020 0.5587 0.515 0.506 0.515 0.506 0.515 120,758 0.5136 0.00%
2025-02-04 0 0.560 0.550 0.570 0.550 0.560 460,000 257,580 0.5600 0.515 0.506 0.524 0.506 0.515 500,440 0.5147 1.82%
2025-02-03 0 0.550 0.550 0.560 0.550 0.560 84,000 46,920 0.5586 0.506 0.506 0.515 0.506 0.515 91,385 0.5134 -1.79%
2025-01-28 0 0.560 0.550 0.560 - - 0 0 - 0.515 0.506 0.515 - - 0 - 0.00%
2025-01-27 0 0.560 0.550 0.560 - - 0 0 - 0.515 0.506 0.515 - - 0 - 0.00%
2025-01-24 0 0.560 0.560 0.570 - - 0 0 - 0.515 0.515 0.524 - - 0 - 0.00%
2025-01-23 0 0.560 0.560 0.580 0.560 0.560 58,000 32,480 0.5600 0.515 0.515 0.533 0.515 0.515 63,099 0.5147 -1.75%
2025-01-22 0 0.570 0.560 0.570 0.570 0.570 46,000 26,220 0.5700 0.524 0.515 0.524 0.524 0.524 50,044 0.5239 0.00%
2025-01-21 0 0.570 0.570 0.580 0.570 0.570 34,000 19,380 0.5700 0.524 0.524 0.533 0.524 0.524 36,989 0.5239 1.79%
2025-01-20 0 0.560 0.560 0.570 0.560 0.560 38,000 21,280 0.5600 0.515 0.515 0.524 0.515 0.515 41,341 0.5147 0.00%
2025-01-17 0 0.560 0.560 0.570 0.560 0.560 160,000 89,600 0.5600 0.515 0.515 0.524 0.515 0.515 174,066 0.5147 -1.75%
2025-01-16 0 0.570 0.560 0.580 0.560 0.570 32,000 18,220 0.5694 0.524 0.515 0.533 0.515 0.524 34,813 0.5234 0.00%
2025-01-15 0 0.570 0.560 0.580 - - 0 0 - 0.524 0.515 0.533 - - 0 - 0.00%
2025-01-14 0 0.570 0.570 0.580 0.560 0.570 40,000 22,420 0.5605 0.524 0.524 0.533 0.515 0.524 43,516 0.5152 0.00%
2025-01-13 0 0.570 0.550 0.570 - - 0 0 - 0.524 0.506 0.524 - - 0 - -1.72%
2025-01-10 0 0.580 0.570 0.580 0.580 0.580 12,000 6,960 0.5800 0.533 0.524 0.533 0.533 0.533 13,055 0.5331 1.75%
2025-01-09 0 0.570 0.570 0.580 0.570 0.570 202,000 115,140 0.5700 0.524 0.524 0.533 0.524 0.524 219,758 0.5239 0.00%
2025-01-08 0 0.570 0.570 0.590 0.570 0.570 120,000 68,400 0.5700 0.524 0.524 0.542 0.524 0.524 130,549 0.5239 0.00%
2025-01-07 0 0.570 0.570 0.580 - - 0 0 - 0.524 0.524 0.533 - - 0 - 0.00%
2025-01-06 0 0.570 0.570 0.580 0.570 0.570 52,000 29,640 0.5700 0.524 0.524 0.533 0.524 0.524 56,571 0.5239 0.00%
2025-01-03 0 0.570 0.570 0.580 - - 0 0 - 0.524 0.524 0.533 - - 0 - 0.00%
2025-01-02 0 0.570 0.570 0.580 0.570 0.580 8,000 4,620 0.5775 0.524 0.524 0.533 0.524 0.533 8,703 0.5308 0.00%
2024-12-31 0 0.570 0.570 0.590 0.570 0.580 172,000 99,740 0.5799 0.524 0.524 0.542 0.524 0.533 187,121 0.5330 0.00%
2024-12-30 0 0.570 0.570 0.580 0.560 0.570 270,000 153,340 0.5679 0.524 0.524 0.533 0.515 0.524 293,736 0.5220 1.79%
2024-12-27 0 0.560 0.560 0.570 - - 0 0 - 0.515 0.515 0.524 - - 0 - 0.00%
2024-12-24 0 0.560 0.560 0.570 - - 0 0 - 0.515 0.515 0.524 - - 0 - 0.00%
2024-12-23 0 0.560 0.560 0.570 0.560 0.560 17,200 9,596 0.5579 0.515 0.515 0.524 0.515 0.515 18,712 0.5128 0.00%
2024-12-20 0 0.560 0.560 0.570 0.560 0.560 96,000 53,760 0.5600 0.515 0.515 0.524 0.515 0.515 104,440 0.5147 0.00%
2024-12-19 0 0.560 0.560 0.580 0.560 0.560 578,000 323,680 0.5600 0.515 0.515 0.533 0.515 0.515 628,813 0.5147 0.00%
2024-12-18 0 0.560 0.560 0.580 0.560 0.570 52,000 29,620 0.5696 0.515 0.515 0.533 0.515 0.524 56,571 0.5236 -1.75%
2024-12-17 0 0.570 0.560 0.580 0.560 0.570 126,000 71,800 0.5698 0.524 0.515 0.533 0.515 0.524 137,077 0.5238 0.00%
2024-12-16 0 0.570 0.560 0.580 - - 0 0 - 0.524 0.515 0.533 - - 0 - 0.00%
2024-12-13 0 0.570 0.570 0.580 - - 0 0 - 0.524 0.524 0.533 - - 0 - 0.00%
2024-12-12 0 0.570 0.560 0.580 0.560 0.570 408,000 229,540 0.5626 0.524 0.515 0.533 0.515 0.524 443,868 0.5171 0.00%
2024-12-11 0 0.570 0.560 0.580 0.560 0.570 64,000 36,460 0.5697 0.524 0.515 0.533 0.515 0.524 69,626 0.5237 1.79%
2024-12-10 0 0.560 0.560 0.580 0.560 0.570 314,000 178,940 0.5699 0.515 0.515 0.533 0.515 0.524 341,604 0.5238 0.00%
2024-12-09 0 0.560 0.560 0.570 - - 0 0 - 0.515 0.515 0.524 - - 0 - 0.00%
2024-12-06 0 0.560 0.550 0.570 - - 0 0 - 0.515 0.506 0.524 - - 0 - 0.00%
2024-12-05 0 0.560 0.550 0.570 - - 0 0 - 0.515 0.506 0.524 - - 0 - 0.00%
2024-12-04 0 0.560 0.560 0.570 - - 0 0 - 0.515 0.515 0.524 - - 0 - 0.00%
2024-12-03 0 0.560 0.560 0.570 0.560 0.560 42,000 23,520 0.5600 0.515 0.515 0.524 0.515 0.515 45,692 0.5147 1.82%
2024-12-02 0 0.550 0.550 0.560 0.550 0.550 22,000 12,100 0.5500 0.506 0.506 0.515 0.506 0.506 23,934 0.5056 0.00%
2024-11-29 0 0.550 0.550 0.570 - - 0 0 - 0.506 0.506 0.524 - - 0 - 0.00%
2024-11-28 0 0.550 0.550 0.570 0.550 0.550 4,000 2,200 0.5500 0.506 0.506 0.524 0.506 0.506 4,352 0.5056 0.00%
2024-11-27 0 0.550 0.550 0.570 0.550 0.560 54,000 30,200 0.5593 0.506 0.506 0.524 0.506 0.515 58,747 0.5141 -1.79%
2024-11-26 0 0.560 0.550 0.570 0.550 0.560 896,000 498,720 0.5566 0.515 0.506 0.524 0.506 0.515 974,769 0.5116 1.82%
2024-11-25 0 0.550 0.550 0.560 0.550 0.560 952,000 533,080 0.5600 0.506 0.506 0.515 0.506 0.515 1,035,692 0.5147 -1.79%
2024-11-22 0 0.560 0.560 0.600 0.560 0.570 60,000 33,780 0.5630 0.515 0.515 0.552 0.515 0.524 65,275 0.5175 -1.75%
2024-11-21 0 0.570 0.560 0.580 - - 0 0 - 0.524 0.515 0.533 - - 0 - 0.00%
2024-11-20 0 0.570 0.570 0.580 0.570 0.570 32,000 18,240 0.5700 0.524 0.524 0.533 0.524 0.524 34,813 0.5239 1.79%
2024-11-19 0 0.560 0.560 0.570 - - 0 0 - 0.515 0.515 0.524 - - 0 - 0.00%
2024-11-18 0 0.560 0.560 0.590 0.560 0.570 122,000 69,140 0.5667 0.515 0.515 0.542 0.515 0.524 132,725 0.5209 -1.75%
2024-11-15 0 0.570 0.570 0.590 0.570 0.570 116,000 66,120 0.5700 0.524 0.524 0.542 0.524 0.524 126,198 0.5239 0.00%
2024-11-14 0 0.570 0.570 0.590 0.570 0.570 288,000 164,160 0.5700 0.524 0.524 0.542 0.524 0.524 313,319 0.5239 0.00%
2024-11-13 0 0.570 0.570 0.600 0.570 0.570 490,000 279,300 0.5700 0.524 0.524 0.552 0.524 0.524 533,077 0.5239 0.00%
2024-11-12 0 0.570 0.570 0.580 0.570 0.570 13,800 7,812 0.5661 0.524 0.524 0.533 0.524 0.524 15,013 0.5203 0.00%
2024-11-11 0 0.570 0.570 0.600 0.560 0.570 24,000 13,560 0.5650 0.524 0.524 0.552 0.515 0.524 26,110 0.5193 -1.72%
2024-11-08 0 0.580 0.560 0.600 - - 0 0 - 0.533 0.515 0.552 - - 0 - 0.00%
2024-11-07 0 0.580 0.560 0.600 - - 0 0 - 0.533 0.515 0.552 - - 0 - 0.00%
2024-11-06 0 0.580 0.550 0.580 - - 0 0 - 0.533 0.506 0.533 - - 0 - 0.00%
2024-11-05 0 0.580 0.560 0.580 - - 0 0 - 0.533 0.515 0.533 - - 0 - 0.00%
2024-11-04 0 0.580 0.560 0.580 - - 0 0 - 0.533 0.515 0.533 - - 0 - 0.00%
2024-11-01 0 0.580 0.560 0.600 0.560 0.600 744,000 429,080 0.5767 0.533 0.515 0.552 0.515 0.552 809,407 0.5301 0.00%
2024-10-31 0 0.580 0.580 0.600 0.580 0.580 62,000 35,960 0.5800 0.533 0.533 0.552 0.533 0.533 67,451 0.5331 0.00%
2024-10-30 0 0.580 0.580 0.600 - - 0 0 - 0.533 0.533 0.552 - - 0 - 0.00%
2024-10-29 0 0.580 0.580 0.610 0.580 0.580 9,000 5,200 0.5778 0.533 0.533 0.561 0.533 0.533 9,791 0.5311 0.00%
2024-10-28 0 0.580 0.580 0.600 0.580 0.580 14,000 8,120 0.5800 0.533 0.533 0.552 0.533 0.533 15,231 0.5331 0.00%
2024-10-25 0 0.580 0.580 0.610 - - 0 0 - 0.533 0.533 0.561 - - 0 - 0.00%
2024-10-24 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.533 0.533 0.552 0.533 0.533 54,396 0.5331 0.00%
2024-10-23 0 0.580 0.580 0.590 0.570 0.580 386,000 223,040 0.5778 0.533 0.533 0.542 0.524 0.533 419,934 0.5311 0.00%
2024-10-22 0 0.580 0.570 0.580 - - 0 0 - 0.533 0.524 0.533 - - 0 - 0.00%
2024-10-21 0 0.580 0.570 0.600 0.580 0.580 51,000 29,530 0.5790 0.533 0.524 0.552 0.533 0.533 55,484 0.5322 0.00%
2024-10-18 0 0.580 0.580 0.600 - - 0 0 - 0.533 0.533 0.552 - - 0 - 1.75%
2024-10-17 0 0.570 0.570 0.600 0.570 0.580 74,000 42,880 0.5795 0.524 0.524 0.552 0.524 0.533 80,505 0.5326 -1.72%
2024-10-16 0 0.580 0.580 0.590 0.570 0.570 10,000 5,700 0.5700 0.533 0.533 0.542 0.524 0.524 10,879 0.5239 0.00%
2024-10-15 0 0.580 0.570 0.600 0.580 0.580 954,000 553,320 0.5800 0.533 0.524 0.552 0.533 0.533 1,037,868 0.5331 -3.33%
2024-10-14 0 0.600 0.580 0.600 0.580 0.600 126,000 73,120 0.5803 0.552 0.533 0.552 0.533 0.552 137,077 0.5334 0.00%
2024-10-10 0 0.600 0.580 0.600 0.580 0.600 106,000 63,520 0.5992 0.552 0.533 0.552 0.533 0.552 115,319 0.5508 5.26%
2024-10-09 0 0.570 0.560 0.580 0.570 0.580 1,200,000 689,380 0.5745 0.524 0.515 0.533 0.524 0.533 1,305,495 0.5281 -5.00%
2024-10-08 0 0.600 0.580 0.600 0.600 0.600 102,000 61,200 0.6000 0.552 0.533 0.552 0.552 0.552 110,967 0.5515 0.00%
2024-10-07 0 0.600 0.590 0.600 0.580 0.600 510,000 298,620 0.5855 0.552 0.542 0.552 0.533 0.552 554,835 0.5382 0.00%
2024-10-04 0 0.600 0.590 0.600 0.590 0.600 156,000 93,580 0.5999 0.552 0.542 0.552 0.542 0.552 169,714 0.5514 1.69%
2024-10-03 0 0.590 0.590 0.600 0.590 0.590 114,000 66,740 0.5854 0.542 0.542 0.552 0.542 0.542 124,022 0.5381 0.00%
2024-10-02 0 0.590 0.580 0.590 0.570 0.590 161,000 93,010 0.5777 0.542 0.533 0.542 0.524 0.542 175,154 0.5310 3.51%
2024-09-30 0 0.570 0.570 0.590 0.560 0.560 54,000 30,240 0.5600 0.524 0.524 0.542 0.515 0.515 58,747 0.5147 1.79%
2024-09-27 0 0.560 0.560 0.570 0.560 0.570 286,000 160,650 0.5617 0.515 0.515 0.524 0.515 0.524 311,143 0.5163 0.00%
2024-09-26 0 0.560 0.560 0.590 0.550 0.570 904,000 507,680 0.5616 0.515 0.515 0.542 0.506 0.524 983,473 0.5162 3.70%
2024-09-25 0 0.540 0.540 0.550 0.530 0.550 427,000 229,890 0.5384 0.496 0.496 0.506 0.487 0.506 464,538 0.4949 1.89%
2024-09-24 0 0.530 0.520 0.540 0.520 0.530 352,000 186,120 0.5288 0.487 0.478 0.496 0.478 0.487 382,945 0.4860 0.00%
2024-09-23 0 0.530 0.530 0.540 0.530 0.530 1,294,000 685,820 0.5300 0.487 0.487 0.496 0.487 0.487 1,407,758 0.4872 1.92%
2024-09-20 0 0.520 0.520 0.530 0.520 0.530 204,000 108,080 0.5298 0.478 0.478 0.487 0.478 0.487 221,934 0.4870 -1.89%
2024-09-19 0 0.530 0.520 0.530 0.530 0.530 1,080,000 572,400 0.5300 0.487 0.478 0.487 0.487 0.487 1,174,945 0.4872 1.92%
2024-09-17 0 0.520 0.520 0.530 0.520 0.520 44,000 22,880 0.5200 0.478 0.478 0.487 0.478 0.478 47,868 0.4780 1.96%
2024-09-16 0 0.510 0.510 0.520 0.500 0.520 345,568 175,368 0.5075 0.469 0.469 0.478 0.460 0.478 375,948 0.4665 -1.92%
2024-09-13 0 0.520 0.510 0.530 0.520 0.520 98,000 50,960 0.5200 0.478 0.469 0.487 0.478 0.478 106,615 0.4780 0.00%
2024-09-12 0 0.520 0.520 0.540 - - 0 0 - 0.478 0.478 0.496 - - 0 - 0.00%
2024-09-11 0 0.520 0.520 0.540 - - 0 0 - 0.478 0.478 0.496 - - 0 - 0.00%
2024-09-10 0 0.520 0.520 0.540 - - 0 0 - 0.478 0.478 0.496 - - 0 - 0.00%
2024-09-09 0 0.520 0.520 0.530 0.520 0.520 22,000 11,440 0.5200 0.478 0.478 0.487 0.478 0.478 23,934 0.4780 0.00%
2024-09-05 0 0.520 0.520 0.530 0.520 0.530 210,000 111,280 0.5299 0.478 0.478 0.487 0.478 0.487 228,462 0.4871 -2.80%
2024-09-04 0 0.550 0.530 0.550 0.530 0.550 15,600 8,420 0.5397 0.492 0.474 0.492 0.474 0.492 17,447 0.4826 3.77%
2024-09-03 0 0.530 0.530 0.550 0.530 0.540 18,000 9,660 0.5367 0.474 0.474 0.492 0.474 0.483 20,131 0.4798 -3.64%
2024-09-02 0 0.550 0.530 0.550 - - 0 0 - 0.492 0.474 0.492 - - 0 - 0.00%
2024-08-30 0 0.550 0.540 0.550 0.540 0.550 72,000 39,340 0.5464 0.492 0.483 0.492 0.483 0.492 80,526 0.4885 3.77%
2024-08-29 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.474 0.474 0.483 0.474 0.474 44,737 0.4739 0.00%
2024-08-28 0 0.530 0.530 0.550 0.530 0.550 79,600 42,260 0.5309 0.474 0.474 0.492 0.474 0.492 89,026 0.4747 -1.85%
2024-08-27 0 0.540 0.530 0.550 0.530 0.540 154,000 83,120 0.5397 0.483 0.474 0.492 0.474 0.483 172,236 0.4826 0.00%
2024-08-26 0 0.540 0.520 0.550 0.530 0.540 110,000 59,120 0.5375 0.483 0.465 0.492 0.474 0.483 123,026 0.4806 3.85%
2024-08-23 0 0.520 0.520 0.530 0.520 0.520 66,000 34,320 0.5200 0.465 0.465 0.474 0.465 0.465 73,815 0.4649 0.00%
2024-08-22 0 0.520 0.520 0.530 - - 0 0 - 0.465 0.465 0.474 - - 0 - 0.00%
2024-08-21 0 0.520 0.520 0.540 0.520 0.540 114,000 61,080 0.5358 0.465 0.465 0.483 0.465 0.483 127,499 0.4791 0.00%
2024-08-20 0 0.520 0.520 0.530 0.520 0.530 350,000 185,440 0.5298 0.465 0.465 0.474 0.465 0.474 391,445 0.4737 -1.89%
2024-08-19 0 0.530 0.520 0.530 0.520 0.530 64,000 33,340 0.5209 0.474 0.465 0.474 0.465 0.474 71,579 0.4658 0.00%
2024-08-16 0 0.530 0.520 0.530 0.530 0.540 150,000 80,500 0.5367 0.474 0.465 0.474 0.474 0.483 167,762 0.4798 0.00%
2024-08-15 0 0.530 0.520 0.540 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2024-08-14 0 0.530 0.520 0.540 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2024-08-13 0 0.530 0.530 0.550 0.530 0.530 40,211 21,305 0.5298 0.474 0.474 0.492 0.474 0.474 44,973 0.4737 0.00%
2024-08-12 0 0.530 0.530 0.540 0.530 0.540 156,000 83,200 0.5333 0.474 0.474 0.483 0.474 0.483 174,473 0.4769 -3.64%
2024-08-09 0 0.550 0.550 0.570 0.550 0.550 104,000 57,200 0.5500 0.492 0.492 0.510 0.492 0.492 116,315 0.4918 0.00%
2024-08-08 0 0.550 0.540 0.570 - - 0 0 - 0.492 0.483 0.510 - - 0 - 0.00%
2024-08-07 0 0.550 0.540 0.560 0.540 0.550 80,000 43,960 0.5495 0.492 0.483 0.501 0.483 0.492 89,473 0.4913 1.85%
2024-08-06 0 0.540 0.540 0.550 0.540 0.550 104,000 56,360 0.5419 0.483 0.483 0.492 0.483 0.492 116,315 0.4845 0.00%
2024-08-05 0 0.540 0.540 0.550 0.540 0.550 48,000 26,020 0.5421 0.483 0.483 0.492 0.483 0.492 53,684 0.4847 -1.82%
2024-08-02 0 0.550 0.550 0.560 0.550 0.550 106,000 58,300 0.5500 0.492 0.492 0.501 0.492 0.492 118,552 0.4918 1.85%
2024-08-01 0 0.540 0.540 0.550 0.540 0.550 104,000 56,780 0.5460 0.483 0.483 0.492 0.483 0.492 116,315 0.4882 -1.82%
2024-07-31 0 0.550 0.550 0.560 - - 0 0 - 0.492 0.492 0.501 - - 0 - 0.00%
2024-07-30 0 0.550 0.550 0.560 0.550 0.560 212,000 118,700 0.5599 0.492 0.492 0.501 0.492 0.501 237,104 0.5006 0.00%
2024-07-29 0 0.550 0.540 0.560 - - 0 0 - 0.492 0.483 0.501 - - 0 - 0.00%
2024-07-26 0 0.550 0.540 0.560 0.550 0.550 380,000 209,000 0.5500 0.492 0.483 0.501 0.492 0.492 424,997 0.4918 0.00%
2024-07-25 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.492 0.492 0.501 0.492 0.492 44,737 0.4918 0.00%
2024-07-24 0 0.550 0.550 0.570 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2024-07-23 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.492 0.492 0.501 0.492 0.492 2,237 0.4918 -1.79%
2024-07-22 0 0.560 0.550 0.560 0.560 0.570 1,693,333 965,026 0.5699 0.501 0.492 0.501 0.501 0.510 1,893,848 0.5096 0.00%
2024-07-19 0 0.560 0.540 0.560 - - 0 0 - 0.501 0.483 0.501 - - 0 - 0.00%
2024-07-18 0 0.560 0.550 0.560 - - 0 0 - 0.501 0.492 0.501 - - 0 - 0.00%
2024-07-17 0 0.560 0.550 0.570 - - 0 0 - 0.501 0.492 0.510 - - 0 - 0.00%
2024-07-16 0 0.560 0.550 0.560 - - 0 0 - 0.501 0.492 0.501 - - 0 - 0.00%
2024-07-15 0 0.560 0.550 0.570 0.560 0.560 226,000 126,560 0.5600 0.501 0.492 0.510 0.501 0.501 252,762 0.5007 0.00%
2024-07-12 0 0.560 0.560 0.570 0.560 0.560 44,600 24,952 0.5595 0.501 0.501 0.510 0.501 0.501 49,881 0.5002 0.00%
2024-07-11 0 0.560 0.540 0.570 0.560 0.560 92,000 51,520 0.5600 0.501 0.483 0.510 0.501 0.501 102,894 0.5007 1.82%
2024-07-10 0 0.550 0.550 0.560 - - 0 0 - 0.492 0.492 0.501 - - 0 - 0.00%
2024-07-09 0 0.550 0.550 0.560 0.550 0.560 36,500 20,230 0.5542 0.492 0.492 0.501 0.492 0.501 40,822 0.4956 0.00%
2024-07-08 0 0.550 0.550 0.570 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2024-07-05 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 0.492 0.492 0.501 0.492 0.492 33,552 0.4918 0.00%
2024-07-04 0 0.550 0.550 0.570 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2024-07-03 0 0.550 0.550 0.570 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2024-07-02 0 0.550 0.550 0.570 0.550 0.550 65,000 35,700 0.5492 0.492 0.492 0.510 0.492 0.492 72,697 0.4911 0.00%
2024-06-28 0 0.550 0.550 0.570 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2024-06-27 0 0.550 0.550 0.560 0.550 0.550 64,000 35,200 0.5500 0.492 0.492 0.501 0.492 0.492 71,579 0.4918 -3.51%
2024-06-26 0 0.570 0.550 0.570 - - 0 0 - 0.510 0.492 0.510 - - 0 - 0.00%
2024-06-25 0 0.570 0.550 0.570 - - 0 0 - 0.510 0.492 0.510 - - 0 - 0.00%
2024-06-24 0 0.570 0.540 0.570 0.550 0.570 542,000 299,420 0.5524 0.510 0.483 0.510 0.492 0.510 606,181 0.4939 3.64%
2024-06-21 0 0.550 0.550 0.580 0.550 0.550 8,000 4,400 0.5500 0.492 0.492 0.519 0.492 0.492 8,947 0.4918 -1.79%
2024-06-20 0 0.560 0.550 0.560 - - 0 0 - 0.501 0.492 0.501 - - 0 - 0.00%
2024-06-19 0 0.560 0.550 0.570 0.550 0.560 182,000 100,500 0.5522 0.501 0.492 0.510 0.492 0.501 203,551 0.4937 1.82%
2024-06-18 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 0.492 0.492 0.501 0.492 0.492 33,552 0.4918 0.00%
2024-06-17 0 0.550 0.550 0.580 - - 0 0 - 0.492 0.492 0.519 - - 0 - 0.00%
2024-06-14 0 0.550 0.550 0.590 0.550 0.550 5,000 2,720 0.5440 0.492 0.492 0.528 0.492 0.492 5,592 0.4864 -1.79%
2024-06-13 0 0.560 0.550 0.590 0.560 0.560 2,200 1,226 0.5573 0.501 0.492 0.528 0.501 0.501 2,461 0.4983 0.00%
2024-06-12 0 0.560 0.550 0.570 0.550 0.560 134,000 73,840 0.5510 0.501 0.492 0.510 0.492 0.501 149,868 0.4927 0.00%
2024-06-11 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.501 0.492 0.501 0.501 0.501 4,474 0.5007 -1.75%
2024-06-07 0 0.570 0.560 0.590 - - 0 0 - 0.510 0.501 0.528 - - 0 - 0.00%
2024-06-06 0 0.570 0.560 0.580 0.570 0.570 94,000 53,580 0.5700 0.510 0.501 0.519 0.510 0.510 105,131 0.5097 0.00%
2024-06-05 0 0.570 0.560 0.580 - - 0 0 - 0.510 0.501 0.519 - - 0 - 0.00%
2024-06-04 0 0.570 0.560 0.580 0.570 0.570 42,000 23,940 0.5700 0.510 0.501 0.519 0.510 0.510 46,973 0.5097 0.00%
2024-06-03 0 0.570 0.560 0.570 0.550 0.570 12,000 6,640 0.5533 0.510 0.501 0.510 0.492 0.510 13,421 0.4947 0.00%
2024-05-31 0 0.570 0.560 0.570 0.560 0.570 106,000 59,620 0.5625 0.510 0.501 0.510 0.501 0.510 118,552 0.5029 0.00%
2024-05-30 0 0.570 0.560 0.570 0.500 0.580 1,315,334 725,167 0.5513 0.510 0.501 0.510 0.447 0.519 1,471,088 0.4929 -5.00%
2024-05-29 0 0.600 0.590 0.600 0.590 0.620 348,000 210,640 0.6053 0.536 0.528 0.536 0.528 0.554 389,208 0.5412 3.45%
2024-05-28 0 0.580 0.580 0.590 0.580 0.580 166,000 96,280 0.5800 0.519 0.519 0.528 0.519 0.519 185,657 0.5186 1.75%
2024-05-27 0 0.570 0.570 0.580 - - 0 0 - 0.510 0.510 0.519 - - 0 - 0.00%
2024-05-24 0 0.570 0.560 0.570 0.560 0.580 144,000 80,900 0.5618 0.510 0.501 0.510 0.501 0.519 161,052 0.5023 0.00%
2024-05-23 0 0.570 0.560 0.580 0.570 0.580 26,000 14,900 0.5731 0.510 0.501 0.519 0.510 0.519 29,079 0.5124 -1.72%
2024-05-22 0 0.580 0.560 0.590 - - 0 0 - 0.519 0.501 0.528 - - 0 - 0.00%
2024-05-21 0 0.580 0.570 0.590 0.580 0.580 90,000 52,200 0.5800 0.519 0.510 0.528 0.519 0.519 100,657 0.5186 -1.69%
2024-05-20 0 0.590 0.580 0.590 0.590 0.590 98,000 57,820 0.5900 0.528 0.519 0.528 0.528 0.528 109,605 0.5275 0.00%
2024-05-17 0 0.590 0.580 0.590 0.570 0.590 430,000 247,400 0.5753 0.528 0.519 0.528 0.510 0.528 480,918 0.5144 -1.67%
2024-05-16 0 0.600 0.590 0.600 0.570 0.600 665,700 390,421 0.5865 0.536 0.528 0.536 0.510 0.536 744,528 0.5244 7.14%
2024-05-14 0 0.560 0.550 0.560 - - 800 416 0.5200 0.501 0.492 0.501 - - 895 0.4649 0.00%
2024-05-13 0 0.560 0.560 0.570 0.560 0.560 310,000 173,600 0.5600 0.501 0.501 0.510 0.501 0.501 346,708 0.5007 1.82%
2024-05-10 0 0.550 0.540 0.560 0.530 0.560 386,000 205,560 0.5325 0.492 0.483 0.501 0.474 0.501 431,708 0.4762 0.00%
2024-05-09 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.492 0.492 0.501 0.492 0.492 13,421 0.4918 0.00%
2024-05-08 0 0.550 0.540 0.580 - - 0 0 - 0.492 0.483 0.519 - - 0 - 0.00%
2024-05-07 0 0.550 0.540 0.580 - - 0 0 - 0.492 0.483 0.519 - - 0 - 0.00%
2024-05-06 0 0.550 0.540 0.570 0.550 0.550 22,000 12,100 0.5500 0.492 0.483 0.510 0.492 0.492 24,605 0.4918 1.85%
2024-05-03 0 0.540 0.540 0.550 0.530 0.550 243,712 130,573 0.5358 0.483 0.483 0.492 0.474 0.492 272,571 0.4790 -1.82%
2024-05-02 0 0.550 0.550 0.570 0.540 0.550 70,000 38,000 0.5429 0.492 0.492 0.510 0.483 0.492 78,289 0.4854 0.00%
2024-04-30 0 0.550 0.540 0.580 0.540 0.550 62,000 33,900 0.5468 0.492 0.483 0.519 0.483 0.492 69,342 0.4889 -1.79%
2024-04-29 0 0.560 0.550 0.560 0.560 0.560 27,500 15,325 0.5573 0.501 0.492 0.501 0.501 0.501 30,756 0.4983 0.00%
2024-04-26 0 0.560 0.550 0.580 - - 0 0 - 0.501 0.492 0.519 - - 0 - 0.00%
2024-04-25 0 0.560 0.550 0.560 0.550 0.560 352,000 196,320 0.5577 0.501 0.492 0.501 0.492 0.501 393,682 0.4987 0.00%
2024-04-24 0 0.560 0.540 0.560 0.560 0.560 6,000 3,360 0.5600 0.501 0.483 0.501 0.501 0.501 6,710 0.5007 0.00%
2024-04-23 0 0.560 0.550 0.570 0.560 0.560 200,000 112,000 0.5600 0.501 0.492 0.510 0.501 0.501 223,683 0.5007 1.82%
2024-04-22 0 0.550 0.550 0.570 0.550 0.570 36,000 19,840 0.5511 0.492 0.492 0.510 0.492 0.510 40,263 0.4928 0.00%
2024-04-19 0 0.550 0.550 0.570 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2024-04-18 0 0.550 0.550 0.570 0.550 0.550 50,000 27,500 0.5500 0.492 0.492 0.510 0.492 0.492 55,921 0.4918 -1.79%
2024-04-17 0 0.560 0.550 0.570 - - 0 0 - 0.501 0.492 0.510 - - 0 - 0.00%
2024-04-16 0 0.560 0.550 0.560 0.560 0.560 124,000 69,440 0.5600 0.501 0.492 0.501 0.501 0.501 138,683 0.5007 0.00%
2024-04-15 0 0.560 0.550 0.570 0.560 0.570 328,000 185,700 0.5662 0.501 0.492 0.510 0.501 0.510 366,840 0.5062 -1.75%
2024-04-12 0 0.570 0.560 0.590 - - 0 0 - 0.510 0.501 0.528 - - 0 - 0.00%
2024-04-11 0 0.570 0.570 0.580 0.560 0.570 72,000 40,860 0.5675 0.510 0.510 0.519 0.501 0.510 80,526 0.5074 0.00%
2024-04-10 0 0.570 0.560 0.580 0.560 0.570 44,000 25,040 0.5691 0.510 0.501 0.519 0.501 0.510 49,210 0.5088 0.00%
2024-04-09 0 0.570 0.560 0.580 - - 0 0 - 0.510 0.501 0.519 - - 0 - 0.00%
2024-04-08 0 0.570 0.560 0.580 0.570 0.570 64,000 36,480 0.5700 0.510 0.501 0.519 0.510 0.510 71,579 0.5097 1.79%
2024-04-05 0 0.560 0.560 0.580 0.560 0.560 42,000 23,520 0.5600 0.501 0.501 0.519 0.501 0.501 46,973 0.5007 0.00%
2024-04-03 0 0.560 0.550 0.570 0.560 0.560 526,000 294,560 0.5600 0.501 0.492 0.510 0.501 0.501 588,286 0.5007 1.82%
2024-04-02 0 0.580 0.580 0.590 0.580 0.590 8,000 4,660 0.5825 0.492 0.492 0.500 0.492 0.500 9,435 0.4939 0.00%
2024-03-28 0 0.580 0.570 0.590 0.570 0.580 580,000 335,300 0.5781 0.492 0.483 0.500 0.483 0.492 684,063 0.4902 1.75%
2024-03-27 0 0.570 0.560 0.570 - - 0 0 - 0.483 0.475 0.483 - - 0 - 0.00%
2024-03-26 0 0.570 0.560 0.580 - - 0 0 - 0.483 0.475 0.492 - - 0 - 0.00%
2024-03-25 0 0.570 0.560 0.580 0.570 0.580 22,000 12,540 0.5700 0.483 0.475 0.492 0.483 0.492 25,947 0.4833 -1.72%
2024-03-22 0 0.580 0.550 0.580 0.560 0.580 122,000 69,320 0.5682 0.492 0.466 0.492 0.475 0.492 143,889 0.4818 3.57%
2024-03-21 0 0.560 0.560 0.570 0.550 0.560 82,700 46,197 0.5586 0.475 0.475 0.483 0.466 0.475 97,538 0.4736 1.82%
2024-03-20 0 0.550 0.540 0.560 0.540 0.560 128,000 69,340 0.5417 0.466 0.458 0.475 0.458 0.475 150,966 0.4593 -1.79%
2024-03-19 0 0.560 0.550 0.560 0.540 0.570 992,000 551,520 0.5560 0.475 0.466 0.475 0.458 0.483 1,169,983 0.4714 -3.45%
2024-03-18 0 0.580 0.560 0.580 0.570 0.580 330,000 188,140 0.5701 0.492 0.475 0.492 0.483 0.492 389,208 0.4834 -1.69%
2024-03-15 0 0.590 0.590 0.600 0.570 0.590 216,000 127,140 0.5886 0.500 0.500 0.509 0.483 0.500 254,754 0.4991 3.51%
2024-03-14 0 0.570 0.570 0.590 0.570 0.590 96,000 56,440 0.5879 0.483 0.483 0.500 0.483 0.500 113,224 0.4985 0.00%
2024-03-13 0 0.570 0.570 0.590 0.570 0.590 293,000 168,670 0.5757 0.483 0.483 0.500 0.483 0.500 345,570 0.4881 -3.39%
2024-03-12 0 0.590 0.580 0.590 0.580 0.590 102,000 59,960 0.5878 0.500 0.492 0.500 0.492 0.500 120,301 0.4984 3.51%
2024-03-11 0 0.570 0.560 0.590 - - 0 0 - 0.483 0.475 0.500 - - 0 - 0.00%
2024-03-08 0 0.570 0.570 0.580 0.560 0.560 1,366,000 764,960 0.5600 0.483 0.483 0.492 0.475 0.475 1,611,086 0.4748 1.79%
2024-03-07 0 0.560 0.550 0.560 0.560 0.560 214,800 120,264 0.5599 0.475 0.466 0.475 0.475 0.475 253,339 0.4747 -1.75%
2024-03-06 0 0.570 0.570 0.590 - - 0 0 - 0.483 0.483 0.500 - - 0 - 1.79%
2024-03-05 0 0.560 0.550 0.590 0.560 0.580 241,433 138,202 0.5724 0.475 0.466 0.500 0.475 0.492 284,751 0.4853 -5.08%
2024-03-04 0 0.590 0.590 0.600 0.580 0.610 240,000 142,300 0.5929 0.500 0.500 0.509 0.492 0.517 283,060 0.5027 3.51%
2024-03-01 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.483 0.483 0.500 0.483 0.483 58,971 0.4833 0.00%
2024-02-29 0 0.570 0.560 0.570 0.570 0.570 42,000 23,940 0.5700 0.483 0.475 0.483 0.483 0.483 49,536 0.4833 1.79%
2024-02-28 0 0.560 0.560 0.570 - - 0 0 - 0.475 0.475 0.483 - - 0 - 0.00%
2024-02-27 0 0.560 0.560 0.590 0.550 0.560 48,000 26,760 0.5575 0.475 0.475 0.500 0.466 0.475 56,612 0.4727 1.82%
2024-02-26 0 0.550 0.550 0.560 0.550 0.560 11,000 6,040 0.5491 0.466 0.466 0.475 0.466 0.475 12,974 0.4656 -5.17%
2024-02-23 0 0.580 0.560 0.590 - - 0 0 - 0.492 0.475 0.500 - - 0 - 0.00%
2024-02-22 0 0.580 0.560 0.590 - - 0 0 - 0.492 0.475 0.500 - - 0 - 0.00%
2024-02-21 0 0.580 0.560 0.580 - - 0 0 - 0.492 0.475 0.492 - - 0 - 0.00%
2024-02-20 0 0.580 0.550 0.580 - - 0 0 - 0.492 0.466 0.492 - - 0 - 0.00%
2024-02-19 0 0.580 0.550 0.580 0.570 0.590 72,000 41,580 0.5775 0.492 0.466 0.492 0.483 0.500 84,918 0.4896 0.00%
2024-02-16 0 0.580 0.570 0.600 - - 0 0 - 0.492 0.483 0.509 - - 0 - 0.00%
2024-02-15 0 0.580 0.580 0.590 - - 0 0 - 0.492 0.492 0.500 - - 0 - 3.57%
2024-02-14 0 0.560 0.560 0.590 0.560 0.560 190,000 106,400 0.5600 0.475 0.475 0.500 0.475 0.475 224,090 0.4748 0.00%
2024-02-09 0 0.560 0.560 0.580 - - 0 0 - 0.475 0.475 0.492 - - 0 - 0.00%
2024-02-08 0 0.560 0.560 0.590 - - 0 0 - 0.475 0.475 0.500 - - 0 - 0.00%
2024-02-07 0 0.560 0.560 0.590 - - 2,000 1,140 0.5700 0.475 0.475 0.500 - - 2,359 0.4833 0.00%
2024-02-06 0 0.560 0.560 0.570 0.560 0.560 120,000 67,200 0.5600 0.475 0.475 0.483 0.475 0.475 141,530 0.4748 1.82%
2024-02-05 0 0.550 0.530 0.550 - - 0 0 - 0.466 0.449 0.466 - - 0 - 0.00%
2024-02-02 0 0.550 0.540 0.550 0.550 0.550 2,000 1,100 0.5500 0.466 0.458 0.466 0.466 0.466 2,359 0.4663 0.00%
2024-02-01 0 0.550 0.550 0.590 - - 0 0 - 0.466 0.466 0.500 - - 0 - 0.00%
2024-01-31 0 0.550 0.550 0.590 - - 0 0 - 0.466 0.466 0.500 - - 0 - 0.00%
2024-01-30 0 0.550 0.550 0.580 - - 0 0 - 0.466 0.466 0.492 - - 0 - 0.00%
2024-01-29 0 0.550 0.550 0.560 0.550 0.560 20,000 11,020 0.5510 0.466 0.466 0.475 0.466 0.475 23,588 0.4672 -1.79%
2024-01-26 0 0.560 0.560 0.570 0.560 0.570 10,000 5,620 0.5620 0.475 0.475 0.483 0.475 0.483 11,794 0.4765 0.00%
2024-01-25 0 0.560 0.550 0.560 - - 0 0 - 0.475 0.466 0.475 - - 0 - 0.00%
2024-01-24 0 0.560 0.540 0.570 0.550 0.560 54,000 29,720 0.5504 0.475 0.458 0.483 0.466 0.475 63,689 0.4666 -1.75%
2024-01-23 0 0.570 0.550 0.580 0.550 0.570 152,000 83,640 0.5503 0.483 0.466 0.492 0.466 0.483 179,272 0.4666 3.64%
2024-01-22 0 0.550 0.550 0.560 0.550 0.570 64,000 35,240 0.5506 0.466 0.466 0.475 0.466 0.483 75,483 0.4669 0.00%
2024-01-19 0 0.550 0.550 0.590 - - 0 0 - 0.466 0.466 0.500 - - 0 - 0.00%
2024-01-18 0 0.550 0.550 0.570 - - 0 0 - 0.466 0.466 0.483 - - 0 - 0.00%
2024-01-17 0 0.550 0.550 0.590 0.550 0.560 152,000 84,040 0.5529 0.466 0.466 0.500 0.466 0.475 179,272 0.4688 -1.79%
2024-01-16 0 0.560 0.560 0.570 0.560 0.590 62,000 35,060 0.5655 0.475 0.475 0.483 0.475 0.500 73,124 0.4795 -5.08%
2024-01-15 0 0.590 0.560 0.590 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-01-12 0 0.590 0.560 0.590 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-01-11 0 0.590 0.560 0.590 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-01-10 0 0.590 0.560 0.590 0.570 0.590 50,000 28,940 0.5788 0.500 0.475 0.500 0.483 0.500 58,971 0.4908 0.00%
2024-01-09 0 0.590 0.550 0.590 0.590 0.590 80,000 47,200 0.5900 0.500 0.466 0.500 0.500 0.500 94,353 0.5002 3.51%
2024-01-08 0 0.570 0.550 0.580 - - 0 0 - 0.483 0.466 0.492 - - 0 - 0.00%
2024-01-05 0 0.570 0.550 0.570 0.570 0.590 202,000 118,100 0.5847 0.483 0.466 0.483 0.483 0.500 238,243 0.4957 1.79%
2024-01-04 0 0.560 0.550 0.580 0.560 0.560 16,000 8,960 0.5600 0.475 0.466 0.492 0.475 0.475 18,871 0.4748 0.00%
2024-01-03 0 0.560 0.560 0.570 - - 0 0 - 0.475 0.475 0.483 - - 0 - 0.00%
2024-01-02 0 0.560 0.560 0.580 0.560 0.560 34,000 19,040 0.5600 0.475 0.475 0.492 0.475 0.475 40,100 0.4748 0.00%
2023-12-29 0 0.560 0.550 0.560 0.560 0.560 36,000 20,160 0.5600 0.475 0.466 0.475 0.475 0.475 42,459 0.4748 1.82%
2023-12-28 0 0.550 0.550 0.570 0.550 0.550 202,000 111,100 0.5500 0.466 0.466 0.483 0.466 0.466 238,243 0.4663 -1.79%
2023-12-27 0 0.560 0.550 0.590 - - 0 0 - 0.475 0.466 0.500 - - 0 - 0.00%
2023-12-22 0 0.560 0.560 0.570 0.560 0.560 146,000 81,760 0.5600 0.475 0.475 0.483 0.475 0.475 172,195 0.4748 0.00%
2023-12-21 0 0.560 0.550 0.560 0.550 0.570 42,000 23,420 0.5576 0.475 0.466 0.475 0.466 0.483 49,536 0.4728 1.82%
2023-12-20 0 0.550 0.550 0.580 - - 0 0 - 0.466 0.466 0.492 - - 0 - 0.00%
2023-12-19 0 0.550 0.550 0.580 - - 0 0 - 0.466 0.466 0.492 - - 0 - 0.00%
2023-12-18 0 0.550 0.550 0.560 0.550 0.560 352,000 196,100 0.5571 0.466 0.466 0.475 0.466 0.475 415,155 0.4724 -1.79%
2023-12-15 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 0.475 0.466 0.475 0.475 0.475 23,588 0.4748 0.00%
2023-12-14 0 0.560 0.550 0.570 - - 0 0 - 0.475 0.466 0.483 - - 0 - 0.00%
2023-12-13 0 0.560 0.550 0.560 0.550 0.560 96,000 53,580 0.5581 0.475 0.466 0.475 0.466 0.475 113,224 0.4732 0.00%
2023-12-12 0 0.560 0.550 0.560 - - 0 0 - 0.475 0.466 0.475 - - 0 - 0.00%
2023-12-11 0 0.560 0.550 0.560 0.560 0.560 52,000 29,120 0.5600 0.475 0.466 0.475 0.475 0.475 61,330 0.4748 0.00%
2023-12-08 0 0.560 0.550 0.580 - - 0 0 - 0.475 0.466 0.492 - - 0 - 0.00%
2023-12-07 0 0.560 0.550 0.570 - - 0 0 - 0.475 0.466 0.483 - - 0 - 0.00%
2023-12-06 0 0.560 0.550 0.560 - - 0 0 - 0.475 0.466 0.475 - - 0 - 0.00%
2023-12-05 0 0.560 0.550 0.560 0.550 0.570 210,000 117,540 0.5597 0.475 0.466 0.475 0.466 0.483 247,678 0.4746 -3.45%
2023-12-04 0 0.580 0.560 0.580 - - 0 0 - 0.492 0.475 0.492 - - 0 - 0.00%
2023-12-01 0 0.580 0.560 0.580 - - 0 0 - 0.492 0.475 0.492 - - 0 - 0.00%
2023-11-30 0 0.580 0.560 0.600 0.580 0.630 310,000 180,720 0.5830 0.492 0.475 0.509 0.492 0.534 365,620 0.4943 1.75%
2023-11-29 0 0.570 0.560 0.580 - - 0 0 - 0.483 0.475 0.492 - - 0 - 0.00%
2023-11-28 0 0.570 0.570 0.580 0.550 0.570 524,000 295,720 0.5644 0.483 0.483 0.492 0.466 0.483 618,015 0.4785 1.79%
2023-11-27 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 0.475 0.466 0.475 0.475 0.475 117,942 0.4748 1.82%
2023-11-24 0 0.550 0.550 0.570 0.550 0.550 4,000 2,200 0.5500 0.466 0.466 0.483 0.466 0.466 4,718 0.4663 0.00%
2023-11-23 0 0.550 0.550 0.570 0.550 0.550 102,000 56,100 0.5500 0.466 0.466 0.483 0.466 0.466 120,301 0.4663 0.00%
2023-11-22 0 0.550 0.550 0.570 0.550 0.560 22,000 12,300 0.5591 0.466 0.466 0.483 0.466 0.475 25,947 0.4740 -1.79%
2023-11-21 0 0.560 0.550 0.570 0.550 0.550 103,705 56,986 0.5495 0.475 0.466 0.483 0.466 0.466 122,312 0.4659 1.82%
2023-11-20 0 0.550 0.550 0.560 0.550 0.560 14,000 7,820 0.5586 0.466 0.466 0.475 0.466 0.475 16,512 0.4736 -1.79%
2023-11-17 0 0.560 0.550 0.560 - - 0 0 - 0.475 0.466 0.475 - - 0 - 0.00%
2023-11-16 0 0.560 0.560 0.570 - - 0 0 - 0.475 0.475 0.483 - - 0 - 0.00%
2023-11-15 0 0.560 0.560 0.580 0.550 0.560 76,000 42,400 0.5579 0.475 0.475 0.492 0.466 0.475 89,636 0.4730 0.00%
2023-11-14 0 0.560 0.550 0.580 - - 0 0 - 0.475 0.466 0.492 - - 0 - 0.00%
2023-11-13 0 0.560 0.550 0.560 - - 0 0 - 0.475 0.466 0.475 - - 0 - 0.00%
2023-11-10 0 0.560 0.550 0.560 0.550 0.560 84,000 46,220 0.5502 0.475 0.466 0.475 0.466 0.475 99,071 0.4665 1.82%
2023-11-09 0 0.550 0.550 0.570 0.550 0.550 117,200 64,412 0.5496 0.466 0.466 0.483 0.466 0.466 138,228 0.4660 -1.79%
2023-11-08 0 0.560 0.550 0.580 - - 0 0 - 0.475 0.466 0.492 - - 0 - 0.00%
2023-11-07 0 0.560 0.550 0.580 - - 0 0 - 0.475 0.466 0.492 - - 0 - 0.00%
2023-11-06 0 0.560 0.550 0.580 - - 0 0 - 0.475 0.466 0.492 - - 0 - 0.00%
2023-11-03 0 0.560 0.550 0.580 - - 0 0 - 0.475 0.466 0.492 - - 0 - 0.00%
2023-11-02 0 0.560 0.560 0.570 0.560 0.560 44,000 24,640 0.5600 0.475 0.475 0.483 0.475 0.475 51,894 0.4748 -3.45%
2023-11-01 0 0.580 0.560 0.580 - - 0 0 - 0.492 0.475 0.492 - - 0 - 0.00%
2023-10-31 0 0.580 0.550 0.580 0.550 0.580 304,000 173,360 0.5703 0.492 0.466 0.492 0.466 0.492 358,543 0.4835 1.75%
2023-10-30 0 0.570 0.560 0.570 - - 0 0 - 0.483 0.475 0.483 - - 0 - 0.00%
2023-10-27 0 0.570 0.550 0.580 0.560 0.570 204,000 116,260 0.5699 0.483 0.466 0.492 0.475 0.483 240,601 0.4832 3.64%
2023-10-26 0 0.550 0.550 0.560 0.550 0.570 22,000 12,500 0.5682 0.466 0.466 0.475 0.466 0.483 25,947 0.4817 -1.79%
2023-10-25 0 0.560 0.550 0.570 0.560 0.570 32,000 17,940 0.5606 0.475 0.466 0.483 0.475 0.483 37,741 0.4753 1.82%
2023-10-24 0 0.550 0.550 0.570 0.540 0.560 274,000 150,200 0.5482 0.466 0.466 0.483 0.458 0.475 323,161 0.4648 -1.79%
2023-10-20 0 0.560 0.560 0.590 0.560 0.560 108,000 60,480 0.5600 0.475 0.475 0.500 0.475 0.475 127,377 0.4748 -1.75%
2023-10-19 0 0.570 0.570 0.590 0.570 0.580 106,000 61,360 0.5789 0.483 0.483 0.500 0.483 0.492 125,018 0.4908 -1.72%
2023-10-18 0 0.580 0.570 0.630 0.560 0.650 1,752,000 1,032,580 0.5894 0.492 0.483 0.534 0.475 0.551 2,066,342 0.4997 3.57%
2023-10-17 0 0.560 0.560 0.580 0.560 0.560 690,000 386,400 0.5600 0.475 0.475 0.492 0.475 0.475 813,799 0.4748 0.00%
2023-10-16 0 0.560 0.530 0.560 - - 0 0 - 0.475 0.449 0.475 - - 0 - 0.00%
2023-10-13 0 0.560 0.540 0.560 0.550 0.560 12,000 6,620 0.5517 0.475 0.458 0.475 0.466 0.475 14,153 0.4677 -3.45%
2023-10-12 0 0.580 0.540 0.580 0.540 0.580 34,000 19,080 0.5612 0.492 0.458 0.492 0.458 0.492 40,100 0.4758 3.57%
2023-10-11 0 0.560 0.540 0.560 0.540 0.560 212,000 115,500 0.5448 0.475 0.458 0.475 0.458 0.475 250,037 0.4619 3.70%
2023-10-10 0 0.540 0.540 0.560 0.540 0.550 50,000 27,220 0.5444 0.458 0.458 0.475 0.458 0.466 58,971 0.4616 0.00%
2023-10-09 0 0.540 0.530 0.560 - - 0 0 - 0.458 0.449 0.475 - - 0 - 0.00%
2023-10-06 0 0.540 0.540 0.570 0.530 0.550 384,000 208,020 0.5417 0.458 0.458 0.483 0.449 0.466 452,897 0.4593 -5.26%
2023-10-05 0 0.570 0.550 0.570 0.560 0.570 422,000 237,440 0.5627 0.483 0.466 0.483 0.475 0.483 497,715 0.4771 -3.39%
2023-10-04 0 0.590 0.560 0.590 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-10-03 0 0.590 0.560 0.590 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-09-29 0 0.590 0.580 0.590 0.570 0.590 45,600 26,284 0.5764 0.500 0.492 0.500 0.483 0.500 53,781 0.4887 0.00%
2023-09-28 0 0.590 0.570 0.600 - - 0 0 - 0.500 0.483 0.509 - - 0 - 0.00%
2023-09-27 0 0.590 0.570 0.600 0.570 0.590 113,000 65,110 0.5762 0.500 0.483 0.509 0.483 0.500 133,274 0.4885 -1.67%
2023-09-26 0 0.600 0.580 0.600 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2023-09-25 0 0.600 0.580 0.600 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2023-09-22 0 0.600 0.580 0.600 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2023-09-21 0 0.600 0.580 0.600 0.570 0.600 74,400 43,564 0.5855 0.509 0.492 0.509 0.483 0.509 87,749 0.4965 1.69%
2023-09-20 0 0.590 0.570 0.590 0.570 0.590 56,000 32,400 0.5786 0.500 0.483 0.500 0.483 0.500 66,047 0.4906 -1.67%
2023-09-19 0 0.600 0.580 0.600 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2023-09-18 0 0.600 0.570 0.600 0.580 0.600 74,000 43,680 0.5903 0.509 0.483 0.509 0.492 0.509 87,277 0.5005 -1.64%
2023-09-15 0 0.610 0.590 0.610 - - 0 0 - 0.517 0.500 0.517 - - 0 - 0.00%
2023-09-14 0 0.610 0.590 0.610 0.590 0.610 148,000 88,380 0.5972 0.517 0.500 0.517 0.500 0.517 174,554 0.5063 -1.61%
2023-09-13 0 0.620 0.590 0.620 - - 0 0 - 0.526 0.500 0.526 - - 0 - 0.00%
2023-09-12 0 0.620 0.570 0.620 0.600 0.620 48,000 28,920 0.6025 0.526 0.483 0.526 0.509 0.526 56,612 0.5108 0.00%
2023-09-11 0 0.620 0.590 0.630 0.590 0.620 156,000 93,660 0.6004 0.526 0.500 0.534 0.500 0.526 183,989 0.5091 0.81%
2023-09-07 0 0.615 0.600 0.620 - - 0 0 - 0.521 0.509 0.526 - - 0 - 0.00%
2023-09-06 0 0.630 0.600 0.630 0.590 0.630 109,942 66,267 0.6027 0.521 0.497 0.521 0.488 0.521 132,830 0.4989 1.61%
2023-09-05 0 0.620 0.600 0.620 - - 0 0 - 0.513 0.497 0.513 - - 0 - 0.00%
2023-09-04 0 0.620 0.590 0.620 - - 0 0 - 0.513 0.488 0.513 - - 0 - 0.00%
2023-08-31 0 0.620 0.590 0.620 0.600 0.620 486,000 294,500 0.6060 0.513 0.488 0.513 0.497 0.513 587,178 0.5016 3.33%
2023-08-30 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.497 0.497 0.513 0.497 0.497 24,164 0.4966 -1.64%
2023-08-29 0 0.610 0.600 0.610 - - 0 0 - 0.505 0.497 0.505 - - 0 - -1.61%
2023-08-28 0 0.620 0.600 0.620 0.600 0.620 106,000 65,680 0.6196 0.513 0.497 0.513 0.497 0.513 128,068 0.5129 0.00%
2023-08-25 0 0.620 0.600 0.620 0.600 0.620 326,000 198,720 0.6096 0.513 0.497 0.513 0.497 0.513 393,868 0.5045 0.00%
2023-08-24 0 0.620 0.610 0.630 - - 0 0 - 0.513 0.505 0.521 - - 0 - 0.00%
2023-08-23 0 0.620 0.600 0.620 0.610 0.620 306,000 188,320 0.6154 0.513 0.497 0.513 0.505 0.513 369,705 0.5094 -1.59%
2023-08-22 0 0.630 0.620 0.630 - - 0 0 - 0.521 0.513 0.521 - - 0 - -1.56%
2023-08-21 0 0.640 0.630 0.640 0.620 0.640 238,000 148,440 0.6237 0.530 0.521 0.530 0.513 0.530 287,548 0.5162 -1.54%
2023-08-18 0 0.650 0.630 0.650 0.630 0.650 11,886 7,570 0.6369 0.538 0.521 0.538 0.521 0.538 14,360 0.5271 -1.52%
2023-08-17 0 0.660 0.640 0.660 0.640 0.670 168,000 107,800 0.6417 0.546 0.530 0.546 0.530 0.555 202,975 0.5311 -1.49%
2023-08-16 0 0.670 0.650 0.670 0.650 0.670 412,800 272,316 0.6597 0.555 0.538 0.555 0.538 0.555 498,739 0.5460 3.08%
2023-08-15 0 0.650 0.620 0.650 - - 0 0 - 0.538 0.513 0.538 - - 0 - 0.00%
2023-08-14 0 0.650 0.630 0.650 - - 0 0 - 0.538 0.521 0.538 - - 0 - 0.00%
2023-08-11 0 0.650 0.630 0.650 - - 0 0 - 0.538 0.521 0.538 - - 0 - -1.52%
2023-08-10 0 0.660 0.640 0.660 0.640 0.660 7,000 4,490 0.6414 0.546 0.530 0.546 0.530 0.546 8,457 0.5309 0.00%
2023-08-09 0 0.660 0.640 0.660 0.640 0.660 44,000 28,200 0.6409 0.546 0.530 0.546 0.530 0.546 53,160 0.5305 0.00%
2023-08-08 0 0.660 0.650 0.660 0.640 0.660 664,000 430,620 0.6485 0.546 0.538 0.546 0.530 0.546 802,235 0.5368 1.54%
2023-08-07 0 0.650 0.640 0.650 0.640 0.650 70,000 45,220 0.6460 0.538 0.530 0.538 0.530 0.538 84,573 0.5347 -2.99%
2023-08-04 0 0.670 0.660 0.670 0.640 0.680 428,000 282,840 0.6608 0.555 0.546 0.555 0.530 0.563 517,103 0.5470 1.52%
2023-08-03 0 0.660 0.650 0.660 0.630 0.660 47,200 30,452 0.6452 0.546 0.538 0.546 0.521 0.546 57,026 0.5340 0.00%
2023-08-02 0 0.660 0.630 0.660 - - 0 0 - 0.546 0.521 0.546 - - 0 - 0.00%
2023-08-01 0 0.660 0.640 0.660 0.630 0.660 214,000 138,700 0.6481 0.546 0.530 0.546 0.521 0.546 258,552 0.5364 0.00%
2023-07-31 0 0.660 0.620 0.660 0.620 0.660 99,000 63,940 0.6459 0.546 0.513 0.546 0.513 0.546 119,610 0.5346 1.54%
2023-07-28 0 0.650 0.620 0.660 - - 0 0 - 0.538 0.513 0.546 - - 0 - 0.00%
2023-07-27 0 0.650 0.620 0.650 - - 0 0 - 0.538 0.513 0.538 - - 0 - 0.00%
2023-07-26 0 0.650 0.630 0.650 - - 0 0 - 0.538 0.521 0.538 - - 0 - 0.00%
2023-07-25 0 0.650 0.620 0.650 0.620 0.660 44,000 28,200 0.6409 0.538 0.513 0.538 0.513 0.546 53,160 0.5305 1.56%
2023-07-24 0 0.640 0.620 0.640 0.620 0.640 78,000 48,760 0.6251 0.530 0.513 0.530 0.513 0.530 94,238 0.5174 1.59%
2023-07-21 0 0.630 0.620 0.630 - - 0 0 - 0.521 0.513 0.521 - - 0 - 0.00%
2023-07-20 0 0.630 0.620 0.630 0.620 0.630 12,000 7,540 0.6283 0.521 0.513 0.521 0.513 0.521 14,498 0.5201 1.61%
2023-07-19 0 0.620 0.620 0.630 0.610 0.630 680,000 421,620 0.6200 0.513 0.513 0.521 0.505 0.521 821,566 0.5132 0.00%
2023-07-18 0 0.620 0.610 0.620 0.610 0.630 1,078,000 677,920 0.6289 0.513 0.505 0.513 0.505 0.521 1,302,423 0.5205 -3.12%
2023-07-14 0 0.640 0.630 0.640 0.630 0.640 54,000 34,140 0.6322 0.530 0.521 0.530 0.521 0.530 65,242 0.5233 0.00%
2023-07-13 0 0.640 0.610 0.640 0.610 0.640 28,000 17,320 0.6186 0.530 0.505 0.530 0.505 0.530 33,829 0.5120 1.59%
2023-07-12 0 0.630 0.610 0.640 0.610 0.630 150,000 93,020 0.6201 0.521 0.505 0.530 0.505 0.521 181,228 0.5133 0.00%
2023-07-11 0 0.630 0.610 0.630 0.610 0.640 660,000 415,760 0.6299 0.521 0.505 0.521 0.505 0.530 797,402 0.5214 0.00%
2023-07-10 0 0.630 0.610 0.630 0.600 0.630 356,000 221,220 0.6214 0.521 0.505 0.521 0.497 0.521 430,114 0.5143 0.00%
2023-07-07 0 0.630 0.600 0.640 - - 0 0 - 0.521 0.497 0.530 - - 0 - 0.00%
2023-07-06 0 0.630 0.610 0.630 0.610 0.630 92,000 57,040 0.6200 0.521 0.505 0.521 0.505 0.521 111,153 0.5132 -1.56%
2023-07-05 0 0.640 0.620 0.650 - - 0 0 - 0.530 0.513 0.538 - - 0 - 0.00%
2023-07-04 0 0.640 0.610 0.650 - - 0 0 - 0.530 0.505 0.538 - - 0 - 0.00%
2023-07-03 0 0.640 0.620 0.640 0.620 0.640 28,000 17,820 0.6364 0.530 0.513 0.530 0.513 0.530 33,829 0.5268 1.59%
2023-06-30 0 0.630 0.610 0.630 0.620 0.630 102,000 63,260 0.6202 0.521 0.505 0.521 0.513 0.521 123,235 0.5133 -1.56%
2023-06-29 0 0.640 0.610 0.640 0.610 0.640 134,000 82,200 0.6134 0.530 0.505 0.530 0.505 0.530 161,897 0.5077 4.92%
2023-06-28 0 0.610 0.600 0.610 0.590 0.610 202,000 121,980 0.6039 0.505 0.497 0.505 0.488 0.505 244,053 0.4998 0.00%
2023-06-27 0 0.610 0.600 0.630 - - 0 0 - 0.505 0.497 0.521 - - 0 - 0.00%
2023-06-26 0 0.610 0.600 0.630 - - 0 0 - 0.505 0.497 0.521 - - 0 - 0.00%
2023-06-23 0 0.610 0.590 0.620 - - 0 0 - 0.505 0.488 0.513 - - 0 - 0.00%
2023-06-21 0 0.610 0.610 0.620 0.610 0.690 962,100 613,719 0.6379 0.505 0.505 0.513 0.505 0.571 1,162,395 0.5280 -1.61%
2023-06-20 0 0.620 0.610 0.620 - - 0 0 - 0.513 0.505 0.513 - - 0 - -1.59%
2023-06-19 0 0.630 0.610 0.630 - - 0 0 - 0.521 0.505 0.521 - - 0 - 0.00%
2023-06-16 0 0.630 0.610 0.630 0.610 0.630 390,000 238,840 0.6124 0.521 0.505 0.521 0.505 0.521 471,192 0.5069 0.00%
2023-06-15 0 0.630 0.620 0.630 0.620 0.630 96,000 59,580 0.6206 0.521 0.513 0.521 0.513 0.521 115,986 0.5137 0.00%
2023-06-14 0 0.630 0.620 0.630 0.620 0.630 396,000 246,560 0.6226 0.521 0.513 0.521 0.513 0.521 478,441 0.5153 0.00%
2023-06-13 0 0.630 0.620 0.630 0.610 0.640 8,000 5,040 0.6300 0.521 0.513 0.521 0.505 0.530 9,665 0.5214 0.00%
2023-06-12 0 0.630 0.620 0.630 0.610 0.630 274,000 169,620 0.6191 0.521 0.513 0.521 0.505 0.521 331,043 0.5124 1.61%
2023-06-09 0 0.620 0.610 0.620 0.600 0.630 1,244,000 755,320 0.6072 0.513 0.505 0.513 0.497 0.521 1,502,982 0.5025 -1.59%
2023-06-08 0 0.630 0.630 0.650 0.630 0.630 42,000 26,460 0.6300 0.521 0.521 0.538 0.521 0.521 50,744 0.5214 -3.08%
2023-06-07 0 0.650 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.538 0.521 0.538 0.538 0.538 120,819 0.5380 0.00%
2023-06-06 0 0.650 0.630 0.680 - - 0 0 - 0.538 0.521 0.563 - - 0 - 0.00%
2023-06-05 0 0.650 0.640 0.660 - - 0 0 - 0.538 0.530 0.546 - - 0 - 0.00%
2023-06-02 0 0.650 0.630 0.650 0.640 0.670 8,000 5,220 0.6525 0.538 0.521 0.538 0.530 0.555 9,665 0.5401 1.56%
2023-06-01 0 0.640 0.620 0.640 - - 1,000 550 0.5500 0.530 0.513 0.530 - - 1,208 0.4552 0.00%
2023-05-31 0 0.640 0.620 0.640 0.610 0.640 270,000 171,440 0.6350 0.530 0.513 0.530 0.505 0.530 326,210 0.5256 -3.03%
2023-05-30 0 0.660 0.650 0.680 - - 0 0 - 0.546 0.538 0.563 - - 0 - 0.00%
2023-05-29 0 0.660 0.650 0.680 - - 0 0 - 0.546 0.538 0.563 - - 0 - 0.00%
2023-05-25 0 0.660 0.650 0.670 0.660 0.670 418,000 279,080 0.6677 0.546 0.538 0.555 0.546 0.555 505,021 0.5526 -2.94%
2023-05-24 0 0.680 0.650 0.680 0.650 0.680 16,000 10,580 0.6613 0.563 0.538 0.563 0.538 0.563 19,331 0.5473 4.62%
2023-05-23 0 0.650 0.640 0.650 0.650 0.690 188,000 123,020 0.6544 0.538 0.530 0.538 0.538 0.571 227,139 0.5416 -5.80%
2023-05-22 0 0.690 0.650 0.690 0.660 0.690 188,000 124,300 0.6612 0.571 0.538 0.571 0.546 0.571 227,139 0.5472 0.00%
2023-05-19 0 0.690 0.660 0.690 0.660 0.690 120,000 79,860 0.6655 0.571 0.546 0.571 0.546 0.571 144,982 0.5508 0.00%
2023-05-18 0 0.690 0.670 0.690 0.650 0.690 66,000 44,960 0.6812 0.571 0.555 0.571 0.538 0.571 79,740 0.5638 2.99%
2023-05-17 0 0.670 0.650 0.670 - - 0 0 - 0.555 0.538 0.555 - - 0 - 0.00%
2023-05-16 0 0.670 0.650 0.670 0.650 0.670 17,000 11,160 0.6565 0.555 0.538 0.555 0.538 0.555 20,539 0.5434 0.00%
2023-05-15 0 0.670 0.650 0.670 0.650 0.670 210,560 138,958 0.6599 0.555 0.538 0.555 0.538 0.555 254,395 0.5462 4.69%
2023-05-12 0 0.640 0.630 0.640 0.630 0.650 146,000 93,580 0.6410 0.530 0.521 0.530 0.521 0.538 176,395 0.5305 0.00%
2023-05-11 0 0.640 0.630 0.640 0.640 0.640 622,000 398,080 0.6400 0.530 0.521 0.530 0.530 0.530 751,491 0.5297 -3.03%
2023-05-10 0 0.660 0.650 0.660 0.640 0.660 132,000 85,240 0.6458 0.546 0.538 0.546 0.530 0.546 159,480 0.5345 1.54%
2023-05-09 0 0.650 0.620 0.660 0.630 0.650 198,000 127,660 0.6447 0.538 0.513 0.546 0.521 0.538 239,221 0.5336 0.00%
2023-05-08 0 0.650 0.630 0.650 - - 0 0 - 0.538 0.521 0.538 - - 0 - 0.00%
2023-05-05 0 0.650 0.620 0.650 0.630 0.650 146,000 92,960 0.6367 0.538 0.513 0.538 0.521 0.538 176,395 0.5270 0.00%
2023-05-04 0 0.650 0.640 0.650 0.630 0.650 232,000 148,360 0.6395 0.538 0.530 0.538 0.521 0.538 280,299 0.5293 0.00%
2023-05-03 0 0.650 0.630 0.650 0.620 0.660 546,000 349,380 0.6399 0.538 0.521 0.538 0.513 0.546 659,669 0.5296 3.17%
2023-05-02 0 0.630 0.630 0.640 0.580 0.640 1,644,961 1,021,755 0.6211 0.521 0.521 0.530 0.480 0.530 1,987,417 0.5141 10.53%
2023-04-28 0 0.570 0.570 0.590 0.570 0.570 4,000 2,300 0.5750 0.472 0.472 0.488 0.472 0.472 4,833 0.4759 0.00%
2023-04-27 0 0.570 0.570 0.590 0.560 0.570 164,000 92,120 0.5617 0.472 0.472 0.488 0.464 0.472 198,142 0.4649 1.79%
2023-04-26 0 0.560 0.560 0.590 0.560 0.600 30,400 17,376 0.5716 0.464 0.464 0.488 0.464 0.497 36,729 0.4731 -5.08%
2023-04-25 0 0.590 0.580 0.600 0.570 0.590 15,000 8,700 0.5800 0.488 0.480 0.497 0.472 0.488 18,123 0.4801 -1.67%
2023-04-24 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.497 0.480 0.497 0.497 0.497 2,416 0.4966 0.00%
2023-04-21 0 0.600 0.590 0.600 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2023-04-20 0 0.600 0.590 0.610 - - 0 0 - 0.497 0.488 0.505 - - 0 - 0.00%
2023-04-19 0 0.600 0.590 0.610 0.590 0.600 269,000 161,190 0.5992 0.497 0.488 0.505 0.488 0.497 325,002 0.4960 0.00%
2023-04-18 0 0.600 0.600 0.610 0.600 0.610 174,000 105,220 0.6047 0.497 0.497 0.505 0.497 0.505 210,224 0.5005 -1.64%
2023-04-17 0 0.610 0.600 0.620 0.600 0.600 802,000 481,200 0.6000 0.505 0.497 0.513 0.497 0.497 968,964 0.4966 0.00%
2023-04-14 0 0.610 0.600 0.620 - - 0 0 - 0.505 0.497 0.513 - - 0 - 0.00%
2023-04-13 0 0.610 0.600 0.620 - - 0 0 - 0.505 0.497 0.513 - - 0 - 0.00%
2023-04-12 0 0.610 0.600 0.630 0.600 0.610 147,200 88,292 0.5998 0.505 0.497 0.521 0.497 0.505 177,845 0.4965 -1.61%
2023-04-11 0 0.620 0.610 0.620 0.610 0.620 10,000 6,180 0.6180 0.513 0.505 0.513 0.505 0.513 12,082 0.5115 1.64%
2023-04-06 0 0.610 0.610 0.630 0.610 0.610 196,000 119,560 0.6100 0.505 0.505 0.521 0.505 0.505 236,804 0.5049 1.67%
2023-04-04 0 0.600 0.600 0.610 - - 0 0 - 0.497 0.497 0.505 - - 0 - 0.00%
2023-04-03 0 0.600 0.600 0.630 0.600 0.610 62,000 37,220 0.6003 0.497 0.497 0.521 0.497 0.505 74,907 0.4969 -1.64%
2023-03-31 0 0.610 0.600 0.630 0.600 0.620 106,000 64,660 0.6100 0.505 0.497 0.521 0.497 0.513 128,068 0.5049 0.00%
2023-03-30 0 0.610 0.610 0.630 0.600 0.620 72,000 43,380 0.6025 0.505 0.505 0.521 0.497 0.513 86,989 0.4987 0.00%
2023-03-29 0 0.610 0.610 0.620 0.600 0.630 378,840 229,667 0.6062 0.505 0.505 0.513 0.497 0.521 457,709 0.5018 -3.17%
2023-03-28 0 0.630 0.610 0.640 - - 0 0 - 0.521 0.505 0.530 - - 0 - 0.00%
2023-03-27 0 0.630 0.610 0.630 0.610 0.640 148,000 92,860 0.6274 0.521 0.505 0.521 0.505 0.530 178,811 0.5193 0.00%
2023-03-24 0 0.630 0.610 0.630 - - 0 0 - 0.521 0.505 0.521 - - 0 - 0.00%
2023-03-23 0 0.630 0.610 0.630 0.620 0.640 974,000 608,840 0.6251 0.521 0.505 0.521 0.513 0.530 1,176,772 0.5174 -0.00%
2023-03-22 0 0.660 0.630 0.660 0.630 0.660 246,000 156,120 0.6346 0.521 0.498 0.521 0.498 0.521 311,367 0.5014 4.76%
2023-03-21 0 0.630 0.620 0.640 - - 0 0 - 0.498 0.490 0.506 - - 0 - 0.00%
2023-03-20 0 0.630 0.610 0.640 0.610 0.630 1,394,000 876,920 0.6291 0.498 0.482 0.506 0.482 0.498 1,764,410 0.4970 5.00%
2023-03-17 0 0.600 0.600 0.620 0.600 0.610 112,000 68,200 0.6089 0.474 0.474 0.490 0.474 0.482 141,760 0.4811 0.00%
2023-03-16 0 0.600 0.600 0.610 0.600 0.610 462,000 278,200 0.6022 0.474 0.474 0.482 0.474 0.482 584,762 0.4757 0.00%
2023-03-15 0 0.600 0.600 0.610 0.590 0.600 546,000 327,580 0.6000 0.474 0.474 0.482 0.466 0.474 691,082 0.4740 1.69%
2023-03-14 0 0.590 0.590 0.600 0.590 0.600 423,000 253,020 0.5982 0.466 0.466 0.474 0.466 0.474 535,399 0.4726 -1.67%
2023-03-13 0 0.600 0.590 0.600 0.580 0.610 312,000 185,320 0.5940 0.474 0.466 0.474 0.458 0.482 394,904 0.4693 1.69%
2023-03-10 0 0.590 0.590 0.600 0.580 0.600 112,000 67,160 0.5996 0.466 0.466 0.474 0.458 0.474 141,760 0.4738 -1.67%
2023-03-09 0 0.600 0.590 0.610 0.580 0.590 142,000 84,680 0.5963 0.474 0.466 0.482 0.458 0.466 179,732 0.4711 1.69%
2023-03-08 0 0.590 0.580 0.600 0.570 0.590 182,000 107,220 0.5891 0.466 0.458 0.474 0.450 0.466 230,361 0.4654 0.00%
2023-03-07 0 0.590 0.580 0.610 - - 0 0 - 0.466 0.458 0.482 - - 0 - 0.00%
2023-03-06 0 0.590 0.590 0.600 0.580 0.610 132,000 78,580 0.5953 0.466 0.466 0.474 0.458 0.482 167,075 0.4703 -3.28%
2023-03-03 0 0.610 0.610 0.640 0.610 0.610 36,917 22,482 0.6090 0.482 0.482 0.506 0.482 0.482 46,726 0.4811 0.00%
2023-03-02 0 0.610 0.600 0.630 - - 0 0 - 0.482 0.474 0.498 - - 0 - 0.00%
2023-03-01 0 0.610 0.600 0.610 0.610 0.610 40,000 24,400 0.6100 0.482 0.474 0.482 0.482 0.482 50,629 0.4819 0.00%
2023-02-28 0 0.610 0.600 0.620 - - 0 0 - 0.482 0.474 0.490 - - 0 - 0.00%
2023-02-27 0 0.610 0.600 0.630 - - 0 0 - 0.482 0.474 0.498 - - 0 - 0.00%
2023-02-24 0 0.610 0.600 0.630 - - 1 0 - 0.482 0.474 0.498 - - 1 - 0.00%
2023-02-23 0 0.610 0.610 0.640 0.600 0.610 276,000 166,020 0.6015 0.482 0.482 0.506 0.474 0.482 349,338 0.4752 -3.17%
2023-02-22 0 0.630 0.600 0.640 - - 0 0 - 0.498 0.474 0.506 - - 0 - 0.00%
2023-02-21 0 0.630 0.620 0.630 - - 0 0 - 0.498 0.490 0.498 - - 0 - 0.00%
2023-02-20 0 0.630 0.620 0.640 0.620 0.630 84,400 53,112 0.6293 0.498 0.490 0.506 0.490 0.498 106,827 0.4972 1.61%
2023-02-17 0 0.620 0.610 0.640 0.610 0.630 516,000 318,100 0.6165 0.490 0.482 0.506 0.482 0.498 653,110 0.4871 -1.59%
2023-02-16 0 0.630 0.630 0.650 0.630 0.650 18,000 11,620 0.6456 0.498 0.498 0.514 0.498 0.514 22,783 0.5100 -1.56%
2023-02-15 0 0.640 0.640 0.650 0.630 0.640 74,000 47,060 0.6359 0.506 0.506 0.514 0.498 0.506 93,663 0.5024 0.00%
2023-02-14 0 0.640 0.640 0.650 0.640 0.650 162,000 104,980 0.6480 0.506 0.506 0.514 0.506 0.514 205,046 0.5120 0.00%
2023-02-13 0 0.640 0.640 0.650 0.620 0.640 86,000 54,440 0.6330 0.506 0.506 0.514 0.490 0.506 108,852 0.5001 3.23%
2023-02-10 0 0.620 0.620 0.640 0.620 0.620 62,000 38,440 0.6200 0.490 0.490 0.506 0.490 0.490 78,474 0.4898 0.00%
2023-02-09 0 0.620 0.610 0.640 - - 0 0 - 0.490 0.482 0.506 - - 0 - 0.00%
2023-02-08 0 0.620 0.610 0.650 - - 0 0 - 0.490 0.482 0.514 - - 0 - 0.00%
2023-02-07 0 0.620 0.610 0.620 - - 0 0 - 0.490 0.482 0.490 - - 0 - 0.00%
2023-02-06 0 0.620 0.610 0.630 - - 0 0 - 0.490 0.482 0.498 - - 0 - 0.00%
2023-02-03 0 0.620 0.620 0.640 0.620 0.620 37,000 22,900 0.6189 0.490 0.490 0.506 0.490 0.490 46,832 0.4890 -3.12%
2023-02-02 0 0.640 0.610 0.640 0.610 0.640 110,000 70,140 0.6376 0.506 0.482 0.506 0.482 0.506 139,229 0.5038 6.67%
2023-02-01 0 0.600 0.600 0.610 0.600 0.610 42,000 25,400 0.6048 0.474 0.474 0.482 0.474 0.482 53,160 0.4778 0.00%
2023-01-31 0 0.600 0.600 0.610 - - 0 0 - 0.474 0.474 0.482 - - 0 - 0.00%
2023-01-30 0 0.600 0.600 0.610 0.590 0.620 94,000 57,360 0.6102 0.474 0.474 0.482 0.466 0.490 118,977 0.4821 1.69%
2023-01-27 0 0.590 0.580 0.590 0.570 0.590 292,000 169,400 0.5801 0.466 0.458 0.466 0.450 0.466 369,590 0.4583 1.72%
2023-01-26 0 0.580 0.580 0.590 0.570 0.590 36,000 21,080 0.5856 0.458 0.458 0.466 0.450 0.466 45,566 0.4626 1.75%
2023-01-20 0 0.570 0.570 0.600 0.570 0.580 11,460 6,543 0.5709 0.450 0.450 0.474 0.450 0.458 14,505 0.4511 -1.72%
2023-01-19 0 0.580 0.580 0.620 0.570 0.580 20,000 11,500 0.5750 0.458 0.458 0.490 0.450 0.458 25,314 0.4543 -3.33%
2023-01-18 0 0.600 0.580 0.600 - - 0 0 - 0.474 0.458 0.474 - - 0 - 0.00%
2023-01-17 0 0.600 0.570 0.600 - - 0 0 - 0.474 0.450 0.474 - - 0 - 0.00%
2023-01-16 0 0.600 0.570 0.610 0.560 0.600 140,000 81,500 0.5821 0.474 0.450 0.482 0.442 0.474 177,200 0.4599 3.45%
2023-01-13 0 0.580 0.570 0.580 0.570 0.580 68,000 38,780 0.5703 0.458 0.450 0.458 0.450 0.458 86,069 0.4506 3.57%
2023-01-12 0 0.560 0.560 0.570 - - 0 0 - 0.442 0.442 0.450 - - 0 - 0.00%
2023-01-11 0 0.560 0.560 0.580 0.560 0.560 304,000 170,240 0.5600 0.442 0.442 0.458 0.442 0.442 384,778 0.4424 0.00%
2023-01-10 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.442 0.442 0.450 0.442 0.442 25,314 0.4424 -1.75%
2023-01-09 0 0.570 0.560 0.570 0.560 0.570 132,000 74,460 0.5641 0.450 0.442 0.450 0.442 0.450 167,075 0.4457 0.00%
2023-01-06 0 0.570 0.570 0.580 0.570 0.570 82,000 46,740 0.5700 0.450 0.450 0.458 0.450 0.450 103,789 0.4503 0.00%
2023-01-05 0 0.570 0.560 0.570 0.560 0.570 82,000 46,720 0.5698 0.450 0.442 0.450 0.442 0.450 103,789 0.4501 -1.72%
2023-01-04 0 0.580 0.570 0.600 0.560 0.580 102,000 59,080 0.5792 0.458 0.450 0.474 0.442 0.458 129,103 0.4576 3.57%
2023-01-03 0 0.560 0.560 0.570 0.550 0.560 22,000 12,300 0.5591 0.442 0.442 0.450 0.435 0.442 27,846 0.4417 0.00%
2022-12-30 0 0.560 0.550 0.560 0.550 0.560 26,000 14,540 0.5592 0.442 0.435 0.442 0.435 0.442 32,909 0.4418 0.00%
2022-12-29 0 0.560 0.550 0.560 - - 0 0 - 0.442 0.435 0.442 - - 0 - 0.00%
2022-12-28 0 0.560 0.560 0.580 0.550 0.580 96,500 54,530 0.5651 0.442 0.442 0.458 0.435 0.458 122,142 0.4464 0.00%
2022-12-23 0 0.560 0.550 0.580 - - 0 0 - 0.442 0.435 0.458 - - 0 - 0.00%
2022-12-22 0 0.560 0.560 0.580 0.560 0.580 54,000 30,540 0.5656 0.442 0.442 0.458 0.442 0.458 68,349 0.4468 -1.75%
2022-12-21 0 0.570 0.550 0.570 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2022-12-20 0 0.570 0.540 0.570 - - 0 0 - 0.450 0.427 0.450 - - 0 - 0.00%
2022-12-19 0 0.570 0.550 0.570 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2022-12-16 0 0.570 0.570 0.580 0.560 0.570 116,000 65,820 0.5674 0.450 0.450 0.458 0.442 0.450 146,823 0.4483 -1.72%
2022-12-15 0 0.580 0.570 0.590 0.570 0.590 106,000 62,060 0.5855 0.458 0.450 0.466 0.450 0.466 134,166 0.4626 1.75%
2022-12-14 0 0.570 0.560 0.580 0.560 0.580 10,000 5,760 0.5760 0.450 0.442 0.458 0.442 0.458 12,657 0.4551 -1.72%
2022-12-13 0 0.580 0.580 0.610 0.570 0.580 238,000 136,220 0.5724 0.458 0.458 0.482 0.450 0.458 301,241 0.4522 1.75%
2022-12-12 0 0.570 0.550 0.590 0.560 0.570 48,000 27,340 0.5696 0.450 0.435 0.466 0.442 0.450 60,754 0.4500 0.00%
2022-12-09 0 0.570 0.550 0.570 0.530 0.570 300,000 164,500 0.5483 0.450 0.435 0.450 0.419 0.450 379,715 0.4332 -1.72%
2022-12-08 0 0.580 0.560 0.590 0.560 0.580 56,000 31,760 0.5671 0.458 0.442 0.466 0.442 0.458 70,880 0.4481 1.75%
2022-12-07 0 0.570 0.560 0.590 - - 0 0 - 0.450 0.442 0.466 - - 0 - 0.00%
2022-12-06 0 0.570 0.560 0.570 0.550 0.570 32,000 17,900 0.5594 0.450 0.442 0.450 0.435 0.450 40,503 0.4419 0.00%
2022-12-05 0 0.570 0.550 0.570 0.550 0.570 10,000 5,660 0.5660 0.450 0.435 0.450 0.435 0.450 12,657 0.4472 0.00%
2022-12-02 0 0.570 0.550 0.580 - - 0 0 - 0.450 0.435 0.458 - - 0 - 0.00%
2022-12-01 0 0.570 0.550 0.580 0.560 0.580 352,000 199,320 0.5663 0.450 0.435 0.458 0.442 0.458 445,533 0.4474 1.79%
2022-11-30 0 0.560 0.550 0.590 0.550 0.570 32,000 17,760 0.5550 0.442 0.435 0.466 0.435 0.450 40,503 0.4385 3.70%
2022-11-29 0 0.540 0.540 0.550 0.540 0.540 29,000 15,640 0.5393 0.427 0.427 0.435 0.427 0.427 36,706 0.4261 0.00%
2022-11-28 0 0.540 0.540 0.560 0.530 0.540 72,160 38,741 0.5369 0.427 0.427 0.442 0.419 0.427 91,334 0.4242 0.00%
2022-11-25 0 0.540 0.530 0.570 0.530 0.550 84,000 45,420 0.5407 0.427 0.419 0.450 0.419 0.435 106,320 0.4272 1.89%
2022-11-24 0 0.530 0.530 0.540 0.530 0.550 63,840 34,080 0.5338 0.419 0.419 0.427 0.419 0.435 80,803 0.4218 0.00%
2022-11-23 0 0.530 0.530 0.550 0.530 0.540 26,000 14,020 0.5392 0.419 0.419 0.435 0.419 0.427 32,909 0.4260 0.00%
2022-11-22 0 0.530 0.530 0.540 0.530 0.540 18,000 9,680 0.5378 0.419 0.419 0.427 0.419 0.427 22,783 0.4249 -1.85%
2022-11-21 0 0.540 0.540 0.560 0.540 0.540 28,000 15,780 0.5636 0.427 0.427 0.442 0.427 0.427 35,440 0.4453 -1.82%
2022-11-18 0 0.550 0.550 0.570 - - 0 0 - 0.435 0.435 0.450 - - 0 - 0.00%
2022-11-17 0 0.550 0.550 0.560 0.550 0.550 44,000 24,200 0.5500 0.435 0.435 0.442 0.435 0.435 55,692 0.4345 0.00%
2022-11-16 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.435 0.435 0.450 0.435 0.435 25,314 0.4345 0.00%
2022-11-15 0 0.550 0.550 0.570 0.550 0.560 32,000 17,900 0.5594 0.435 0.435 0.450 0.435 0.442 40,503 0.4419 -3.51%
2022-11-14 0 0.570 0.550 0.570 0.550 0.570 96,000 52,960 0.5517 0.450 0.435 0.450 0.435 0.450 121,509 0.4359 3.64%
2022-11-11 0 0.550 0.550 0.570 0.550 0.550 28,000 15,400 0.5500 0.435 0.435 0.450 0.435 0.435 35,440 0.4345 1.85%
2022-11-10 0 0.540 0.530 0.550 0.530 0.550 28,000 15,120 0.5400 0.427 0.419 0.435 0.419 0.435 35,440 0.4266 -1.82%
2022-11-09 0 0.550 0.540 0.560 0.540 0.550 78,000 42,880 0.5497 0.435 0.427 0.442 0.427 0.435 98,726 0.4343 0.00%
2022-11-08 0 0.550 0.530 0.560 - - 0 0 - 0.435 0.419 0.442 - - 0 - 0.00%
2022-11-07 0 0.550 0.530 0.550 0.520 0.550 686,000 370,540 0.5401 0.435 0.419 0.435 0.411 0.435 868,282 0.4268 1.85%
2022-11-04 0 0.540 0.520 0.540 0.530 0.550 332,000 178,080 0.5364 0.427 0.411 0.427 0.419 0.435 420,218 0.4238 1.89%
2022-11-03 0 0.530 0.530 0.550 0.530 0.550 34,000 18,480 0.5435 0.419 0.419 0.435 0.419 0.435 43,034 0.4294 0.00%
2022-11-02 0 0.530 0.530 0.550 0.530 0.550 76,000 41,160 0.5416 0.419 0.419 0.435 0.419 0.435 96,195 0.4279 -1.85%
2022-11-01 0 0.540 0.530 0.570 0.520 0.550 64,030 34,855 0.5444 0.427 0.419 0.450 0.411 0.435 81,044 0.4301 -3.57%
2022-10-31 0 0.560 0.530 0.560 0.540 0.540 24,000 13,000 0.5417 0.442 0.419 0.442 0.427 0.427 30,377 0.4280 0.00%
2022-10-28 0 0.560 0.540 0.570 0.540 0.540 444,000 239,760 0.5400 0.442 0.427 0.450 0.427 0.427 561,979 0.4266 0.00%
2022-10-27 0 0.560 0.550 0.580 - - 0 0 - 0.442 0.435 0.458 - - 0 - 0.00%
2022-10-26 0 0.560 0.550 0.570 0.550 0.580 132,000 74,920 0.5676 0.442 0.435 0.450 0.435 0.458 167,075 0.4484 -1.75%
2022-10-25 0 0.570 0.550 0.590 0.560 0.570 36,000 20,220 0.5617 0.450 0.435 0.466 0.442 0.450 45,566 0.4438 -1.72%
2022-10-24 0 0.580 0.560 0.580 0.560 0.590 196,000 111,980 0.5713 0.458 0.442 0.458 0.442 0.466 248,081 0.4514 -1.69%
2022-10-21 0 0.590 0.590 0.600 0.590 0.600 38,000 22,780 0.5995 0.466 0.466 0.474 0.466 0.474 48,097 0.4736 -1.67%
2022-10-20 0 0.600 0.570 0.600 0.580 0.600 126,000 74,820 0.5938 0.474 0.450 0.474 0.458 0.474 159,480 0.4691 0.00%
2022-10-19 0 0.600 0.590 0.600 0.570 0.600 124,000 72,160 0.5819 0.474 0.466 0.474 0.450 0.474 156,949 0.4598 0.00%
2022-10-18 0 0.600 0.600 0.630 0.590 0.610 18,000 10,840 0.6022 0.474 0.474 0.498 0.466 0.482 22,783 0.4758 -3.23%
2022-10-17 0 0.620 0.610 0.640 0.580 0.620 16,000 9,720 0.6075 0.490 0.482 0.506 0.458 0.490 20,251 0.4800 0.00%
2022-10-14 0 0.620 0.600 0.640 0.590 0.610 181,238 108,713 0.5998 0.490 0.474 0.506 0.466 0.482 229,396 0.4739 0.00%
2022-10-13 0 0.620 0.610 0.630 - - 0 0 - 0.490 0.482 0.498 - - 0 - 0.00%
2022-10-12 0 0.620 0.610 0.630 0.610 0.620 60,000 36,920 0.6153 0.490 0.482 0.498 0.482 0.490 75,943 0.4862 -3.12%
2022-10-11 0 0.640 0.630 0.650 - - 0 0 - 0.506 0.498 0.514 - - 0 - 0.00%
2022-10-10 0 0.640 0.630 0.660 0.640 0.650 104,000 67,560 0.6496 0.506 0.498 0.521 0.506 0.514 131,635 0.5132 -4.48%
2022-10-07 0 0.670 0.660 0.670 0.680 0.680 212,000 144,160 0.6800 0.529 0.521 0.529 0.537 0.537 268,332 0.5372 1.52%
2022-10-06 0 0.660 0.650 0.680 - - 0 0 - 0.521 0.514 0.537 - - 0 - 0.00%
2022-10-05 0 0.660 0.650 0.660 0.650 0.660 100,000 65,140 0.6514 0.521 0.514 0.521 0.514 0.521 126,572 0.5146 1.54%
2022-10-03 0 0.650 0.650 0.660 - - 0 0 - 0.514 0.514 0.521 - - 0 - 0.00%
2022-09-30 0 0.650 0.650 0.660 0.650 0.660 54,000 35,120 0.6504 0.514 0.514 0.521 0.514 0.521 68,349 0.5138 0.00%
2022-09-29 0 0.650 0.650 0.660 0.650 0.660 276,000 179,420 0.6501 0.514 0.514 0.521 0.514 0.521 349,338 0.5136 0.00%
2022-09-28 0 0.650 0.650 0.660 0.650 0.660 1,186,000 770,920 0.6500 0.514 0.514 0.521 0.514 0.521 1,501,141 0.5136 0.00%
2022-09-27 0 0.650 0.620 0.670 0.650 0.650 122,000 79,300 0.6500 0.514 0.490 0.529 0.514 0.514 154,418 0.5135 0.00%
2022-09-26 0 0.650 0.650 0.670 0.650 0.650 402,000 261,300 0.6500 0.514 0.514 0.529 0.514 0.514 508,818 0.5135 -2.99%
2022-09-23 0 0.670 0.650 0.670 0.650 0.670 78,000 50,740 0.6505 0.529 0.514 0.529 0.514 0.529 98,726 0.5139 3.08%
2022-09-22 0 0.650 0.650 0.680 0.650 0.650 364,000 236,600 0.6500 0.514 0.514 0.537 0.514 0.514 460,721 0.5135 0.00%
2022-09-21 0 0.650 0.650 0.660 0.650 0.660 237,523 154,364 0.6499 0.514 0.514 0.521 0.514 0.521 300,637 0.5135 0.00%
2022-09-20 0 0.650 0.650 0.660 0.650 0.660 450,000 292,520 0.6500 0.514 0.514 0.521 0.514 0.521 569,573 0.5136 0.00%
2022-09-19 0 0.650 0.650 0.660 0.650 0.650 1,426,000 926,900 0.6500 0.514 0.514 0.521 0.514 0.514 1,804,913 0.5135 0.00%
2022-09-16 0 0.650 0.650 0.680 0.650 0.650 402,000 261,300 0.6500 0.514 0.514 0.537 0.514 0.514 508,818 0.5135 -1.52%
2022-09-15 0 0.660 0.660 0.680 0.650 0.650 72,000 46,800 0.6500 0.521 0.521 0.537 0.514 0.514 91,132 0.5135 1.54%
2022-09-14 0 0.650 0.650 0.680 0.650 0.650 602,000 391,300 0.6500 0.514 0.514 0.537 0.514 0.514 761,962 0.5135 -1.52%
2022-09-13 0 0.660 0.650 0.680 - - 0 0 - 0.521 0.514 0.537 - - 0 - 0.00%
2022-09-09 0 0.660 0.650 0.680 - - 0 0 - 0.521 0.514 0.537 - - 0 - 0.00%
2022-09-08 0 0.660 0.660 0.680 - - 0 0 - 0.521 0.521 0.537 - - 0 - 0.00%
2022-09-07 0 0.660 0.660 0.680 0.650 0.660 83,000 54,690 0.6589 0.521 0.521 0.537 0.514 0.521 105,055 0.5206 1.54%
2022-09-06 0 0.650 0.650 0.660 - - 0 0 - 0.514 0.514 0.521 - - 0 - 0.00%
2022-09-05 0 0.650 0.650 0.660 - - 0 0 - 0.514 0.514 0.521 - - 0 - 0.00%
2022-09-02 0 0.650 0.630 0.650 0.650 0.650 38,000 24,700 0.6500 0.514 0.498 0.514 0.514 0.514 48,097 0.5135 0.78%
2022-09-01 0 0.660 0.660 0.670 0.650 0.660 106,000 69,860 0.6591 0.510 0.510 0.517 0.502 0.510 137,286 0.5089 1.54%
2022-08-31 0 0.650 0.650 0.660 0.650 0.650 18,000 11,700 0.6500 0.502 0.502 0.510 0.502 0.502 23,313 0.5019 0.00%
2022-08-30 0 0.650 0.640 0.650 0.650 0.650 80,000 52,000 0.6500 0.502 0.494 0.502 0.502 0.502 103,612 0.5019 0.00%
2022-08-29 0 0.650 0.650 0.660 0.650 0.650 1,042,000 677,300 0.6500 0.502 0.502 0.510 0.502 0.502 1,349,549 0.5019 0.00%
2022-08-26 0 0.650 0.640 0.660 - - 0 0 - 0.502 0.494 0.510 - - 0 - 0.00%
2022-08-25 0 0.650 0.630 0.650 0.640 0.650 36,000 23,220 0.6450 0.502 0.486 0.502 0.494 0.502 46,626 0.4980 1.56%
2022-08-24 0 0.640 0.640 0.670 0.640 0.640 7,000 4,440 0.6343 0.494 0.494 0.517 0.494 0.494 9,066 0.4897 -1.54%
2022-08-23 0 0.650 0.640 0.670 - - 0 0 - 0.502 0.494 0.517 - - 0 - 0.00%
2022-08-22 0 0.650 0.640 0.670 - - 0 0 - 0.502 0.494 0.517 - - 0 - 0.00%
2022-08-19 0 0.650 0.640 0.670 - - 0 0 - 0.502 0.494 0.517 - - 0 - 0.00%
2022-08-18 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.502 0.502 0.517 0.502 0.502 12,952 0.5019 0.00%
2022-08-17 0 0.650 0.640 0.660 0.640 0.650 26,800 17,328 0.6466 0.502 0.494 0.510 0.494 0.502 34,710 0.4992 0.00%
2022-08-16 0 0.650 0.640 0.650 0.650 0.650 2,000 1,300 0.6500 0.502 0.494 0.502 0.502 0.502 2,590 0.5019 0.00%
2022-08-15 0 0.650 0.640 0.650 0.650 0.650 226,000 146,900 0.6500 0.502 0.494 0.502 0.502 0.502 292,705 0.5019 -4.41%
2022-08-12 0 0.680 0.650 0.680 0.650 0.680 180,000 120,160 0.6676 0.525 0.502 0.525 0.502 0.525 233,128 0.5154 1.49%
2022-08-11 0 0.670 0.640 0.690 0.630 0.670 64,000 42,680 0.6669 0.517 0.494 0.533 0.486 0.517 82,890 0.5149 1.52%
2022-08-10 0 0.660 0.630 0.680 - - 0 0 - 0.510 0.486 0.525 - - 0 - 0.00%
2022-08-09 0 0.660 0.640 0.670 0.660 0.660 2,000 1,320 0.6600 0.510 0.494 0.517 0.510 0.510 2,590 0.5096 1.54%
2022-08-08 0 0.650 0.620 0.660 - - 0 0 - 0.502 0.479 0.510 - - 0 - 0.00%
2022-08-05 0 0.650 0.640 0.650 0.650 0.650 44,000 28,600 0.6500 0.502 0.494 0.502 0.502 0.502 56,987 0.5019 0.00%
2022-08-04 0 0.650 0.650 0.660 0.640 0.650 222,000 143,960 0.6485 0.502 0.502 0.510 0.494 0.502 287,524 0.5007 1.56%
2022-08-03 0 0.640 0.640 0.650 0.620 0.640 82,000 51,640 0.6298 0.494 0.494 0.502 0.479 0.494 106,203 0.4862 -1.54%
2022-08-02 0 0.650 0.630 0.660 0.650 0.650 2,000 1,300 0.6500 0.502 0.486 0.510 0.502 0.502 2,590 0.5019 0.00%
2022-08-01 0 0.650 0.650 0.660 - - 0 0 - 0.502 0.502 0.510 - - 0 - 0.00%
2022-07-29 0 0.650 0.650 0.660 0.630 0.650 178,000 114,060 0.6408 0.502 0.502 0.510 0.486 0.502 230,537 0.4948 -1.52%
2022-07-28 0 0.660 0.650 0.670 0.660 0.670 146,000 96,460 0.6607 0.510 0.502 0.517 0.510 0.517 189,092 0.5101 0.00%
2022-07-27 0 0.660 0.660 0.680 0.660 0.660 3,600 2,328 0.6467 0.510 0.510 0.525 0.510 0.510 4,663 0.4993 -2.94%
2022-07-26 0 0.680 0.660 0.680 0.680 0.680 3,600 2,512 0.6978 0.525 0.510 0.525 0.525 0.525 4,663 0.5388 1.49%
2022-07-25 0 0.670 0.650 0.680 - - 0 0 - 0.517 0.502 0.525 - - 0 - 0.00%
2022-07-22 0 0.670 0.650 0.680 - - 0 0 - 0.517 0.502 0.525 - - 0 - 0.00%
2022-07-21 0 0.670 0.650 0.680 0.650 0.670 63,920 42,390 0.6632 0.517 0.502 0.525 0.502 0.517 82,786 0.5120 3.08%
2022-07-20 0 0.650 0.650 0.670 0.650 0.760 982,000 667,720 0.6800 0.502 0.502 0.517 0.502 0.587 1,271,840 0.5250 -1.52%
2022-07-19 0 0.660 0.660 0.690 - - 0 0 - 0.510 0.510 0.533 - - 0 - 0.00%
2022-07-18 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.510 0.510 0.525 0.510 0.510 25,903 0.5096 0.00%
2022-07-15 0 0.660 0.660 0.680 0.660 0.660 14,000 9,240 0.6600 0.510 0.510 0.525 0.510 0.510 18,132 0.5096 0.00%
2022-07-14 0 0.660 0.660 0.670 - - 0 0 - 0.510 0.510 0.517 - - 0 - 0.00%
2022-07-13 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.510 0.510 0.517 0.510 0.510 51,806 0.5096 -1.49%
2022-07-12 0 0.670 0.660 0.670 - - 0 0 - 0.517 0.510 0.517 - - 0 - 0.00%
2022-07-11 0 0.670 0.660 0.680 0.670 0.680 110,000 73,900 0.6718 0.517 0.510 0.525 0.517 0.525 142,467 0.5187 0.00%
2022-07-08 0 0.670 0.660 0.680 0.670 0.670 40,000 26,800 0.6700 0.517 0.510 0.525 0.517 0.517 51,806 0.5173 0.00%
2022-07-07 0 0.670 0.660 0.690 - - 0 0 - 0.517 0.510 0.533 - - 0 - 0.00%
2022-07-06 0 0.670 0.660 0.690 - - 0 0 - 0.517 0.510 0.533 - - 0 - 0.00%
2022-07-05 0 0.670 0.660 0.690 - - 1,635 1,013 0.6196 0.517 0.510 0.533 - - 2,118 0.4784 0.00%
2022-07-04 0 0.670 0.660 0.670 - - 0 0 - 0.517 0.510 0.517 - - 0 - 0.00%
2022-06-30 0 0.670 0.660 0.670 0.660 0.670 40,000 26,600 0.6650 0.517 0.510 0.517 0.510 0.517 51,806 0.5135 -5.63%
2022-06-29 0 0.710 0.670 0.710 - - 0 0 - 0.548 0.517 0.548 - - 0 - 0.00%
2022-06-28 0 0.710 0.680 0.710 0.660 0.720 154,000 105,660 0.6861 0.548 0.525 0.548 0.510 0.556 199,454 0.5297 2.90%
2022-06-27 0 0.690 0.660 0.690 0.640 0.710 646,100 434,964 0.6732 0.533 0.510 0.533 0.494 0.548 836,798 0.5198 4.55%
2022-06-24 0 0.660 0.660 0.680 0.660 0.670 30,000 19,900 0.6633 0.510 0.510 0.525 0.510 0.517 38,855 0.5122 -1.49%
2022-06-23 0 0.670 0.660 0.680 - - 0 0 - 0.517 0.510 0.525 - - 0 - 0.00%
2022-06-22 0 0.670 0.660 0.680 - - 0 0 - 0.517 0.510 0.525 - - 0 - 0.00%
2022-06-21 0 0.670 0.660 0.680 - - 0 0 - 0.517 0.510 0.525 - - 0 - 0.00%
2022-06-20 0 0.670 0.660 0.680 0.670 0.670 4,000 2,680 0.6700 0.517 0.510 0.525 0.517 0.517 5,181 0.5173 0.00%
2022-06-17 0 0.670 0.660 0.680 - - 0 0 - 0.517 0.510 0.525 - - 0 - 0.00%
2022-06-16 0 0.670 0.670 0.680 0.660 0.690 20,000 13,300 0.6650 0.517 0.517 0.525 0.510 0.533 25,903 0.5135 -1.47%
2022-06-15 0 0.680 0.670 0.680 0.660 0.680 70,000 45,800 0.6543 0.525 0.517 0.525 0.510 0.525 90,661 0.5052 1.49%
2022-06-14 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.517 0.517 0.525 0.517 0.517 5,181 0.5173 -1.47%
2022-06-13 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.525 0.517 0.540 0.525 0.525 64,758 0.5250 0.00%
2022-06-10 0 0.680 0.680 0.700 0.680 0.680 34,000 23,120 0.6800 0.525 0.525 0.540 0.525 0.525 44,035 0.5250 -1.45%
2022-06-09 0 0.690 0.680 0.700 0.680 0.690 34,000 23,420 0.6888 0.533 0.525 0.540 0.525 0.533 44,035 0.5318 -1.43%
2022-06-08 0 0.700 0.680 0.700 0.680 0.700 14,000 9,640 0.6886 0.540 0.525 0.540 0.525 0.540 18,132 0.5317 0.00%
2022-06-07 0 0.700 0.690 0.700 0.680 0.720 236,000 163,160 0.6914 0.540 0.533 0.540 0.525 0.556 305,656 0.5338 2.94%
2022-06-06 0 0.680 0.680 0.720 - - 0 0 - 0.525 0.525 0.556 - - 0 - 0.00%
2022-06-02 0 0.680 0.660 0.720 - - 0 0 - 0.525 0.510 0.556 - - 0 - 0.00%
2022-06-01 0 0.680 0.660 0.700 - - 0 0 - 0.525 0.510 0.540 - - 0 - 0.00%
2022-05-31 0 0.680 0.660 0.700 - - 0 0 - 0.525 0.510 0.540 - - 0 - 0.00%
2022-05-30 0 0.680 0.670 0.690 - - 0 0 - 0.525 0.517 0.533 - - 0 - 0.00%
2022-05-27 0 0.680 0.660 0.680 - - 0 0 - 0.525 0.510 0.525 - - 0 - 0.00%
2022-05-26 0 0.680 0.670 0.690 - - 0 0 - 0.525 0.517 0.533 - - 0 - 0.00%
2022-05-25 0 0.680 0.670 0.690 0.680 0.680 278,000 189,040 0.6800 0.525 0.517 0.533 0.525 0.525 360,053 0.5250 3.03%
2022-05-24 0 0.660 0.660 0.670 0.660 0.680 98,000 65,780 0.6712 0.510 0.510 0.517 0.510 0.525 126,925 0.5183 -2.94%
2022-05-23 0 0.680 0.660 0.680 0.660 0.680 74,000 48,920 0.6611 0.525 0.510 0.525 0.510 0.525 95,841 0.5104 4.62%
2022-05-20 0 0.650 0.640 0.670 0.650 0.680 136,000 88,660 0.6519 0.502 0.494 0.517 0.502 0.525 176,141 0.5033 0.00%
2022-05-19 0 0.650 0.640 0.670 0.620 0.670 558,000 366,500 0.6568 0.502 0.494 0.517 0.479 0.517 722,695 0.5071 -1.52%
2022-05-18 0 0.660 0.660 0.670 0.660 0.680 168,000 111,880 0.6660 0.510 0.510 0.517 0.510 0.525 217,586 0.5142 -1.49%
2022-05-17 0 0.670 0.660 0.670 0.660 0.680 340,000 227,400 0.6688 0.517 0.510 0.517 0.510 0.525 440,352 0.5164 1.52%
2022-05-16 0 0.660 0.650 0.680 - - 0 0 - 0.510 0.502 0.525 - - 0 - 0.00%
2022-05-13 0 0.660 0.650 0.670 - - 0 0 - 0.510 0.502 0.517 - - 0 - 0.00%
2022-05-12 0 0.660 0.650 0.660 0.650 0.660 56,000 36,800 0.6571 0.510 0.502 0.510 0.502 0.510 72,529 0.5074 -2.94%
2022-05-11 0 0.680 0.660 0.680 0.650 0.680 320,000 214,100 0.6691 0.525 0.510 0.525 0.502 0.525 414,449 0.5166 0.00%
2022-05-10 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.525 0.525 0.533 0.525 0.525 77,709 0.5250 0.00%
2022-05-06 0 0.680 0.680 0.690 0.680 0.680 12,000 8,160 0.6800 0.525 0.525 0.533 0.525 0.525 15,542 0.5250 -1.45%
2022-05-05 0 0.690 0.680 0.690 - - 0 0 - 0.533 0.525 0.533 - - 0 - 0.00%
2022-05-04 0 0.690 0.680 0.690 - - 0 0 - 0.533 0.525 0.533 - - 0 - 0.00%
2022-05-03 0 0.690 0.680 0.700 0.680 0.710 84,000 57,420 0.6836 0.533 0.525 0.540 0.525 0.548 108,793 0.5278 0.00%
2022-04-29 0 0.690 0.680 0.690 - - 18,000 12,240 0.6800 0.533 0.525 0.533 - - 23,313 0.5250 0.00%
2022-04-28 0 0.690 0.680 0.690 0.690 0.690 66,000 45,540 0.6900 0.533 0.525 0.533 0.533 0.533 85,480 0.5328 0.00%
2022-04-27 0 0.690 0.680 0.700 0.680 0.700 182,000 125,880 0.6916 0.533 0.525 0.540 0.525 0.540 235,718 0.5340 -1.43%
2022-04-26 0 0.700 0.700 0.710 - - 0 0 - 0.540 0.540 0.548 - - 0 - 0.00%
2022-04-25 0 0.700 0.700 0.710 0.700 0.700 22,000 15,400 0.7000 0.540 0.540 0.548 0.540 0.540 28,493 0.5405 0.00%
2022-04-22 0 0.700 0.700 0.710 0.700 0.700 42,000 29,400 0.7000 0.540 0.540 0.548 0.540 0.540 54,396 0.5405 -1.41%
2022-04-21 0 0.710 0.700 0.710 0.710 0.720 384,000 273,180 0.7114 0.548 0.540 0.548 0.548 0.556 497,339 0.5493 1.43%
2022-04-20 0 0.700 0.700 0.710 0.700 0.700 109,660 76,712 0.6995 0.540 0.540 0.548 0.540 0.540 142,026 0.5401 0.00%
2022-04-19 0 0.700 0.690 0.700 0.700 0.700 66,000 46,200 0.7000 0.540 0.533 0.540 0.540 0.540 85,480 0.5405 0.00%
2022-04-14 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.540 0.540 0.548 0.540 0.540 25,903 0.5405 -1.41%
2022-04-13 0 0.710 0.690 0.710 0.700 0.710 20,000 14,040 0.7020 0.548 0.533 0.548 0.540 0.548 25,903 0.5420 0.00%
2022-04-12 0 0.710 0.700 0.710 0.710 0.710 34,000 24,140 0.7100 0.548 0.540 0.548 0.548 0.548 44,035 0.5482 1.43%
2022-04-11 0 0.700 0.700 0.720 0.700 0.700 2,000 1,400 0.7000 0.540 0.540 0.556 0.540 0.540 2,590 0.5405 -1.41%
2022-04-08 0 0.710 0.700 0.720 - - 0 0 - 0.548 0.540 0.556 - - 0 - 0.00%
2022-04-07 0 0.710 0.700 0.730 0.710 0.710 10,000 7,100 0.7100 0.548 0.540 0.564 0.548 0.548 12,952 0.5482 -1.39%
2022-04-06 0 0.720 0.720 0.730 0.720 0.730 52,000 37,500 0.7212 0.556 0.556 0.564 0.556 0.564 67,348 0.5568 0.00%
2022-04-04 0 0.720 0.710 0.720 0.720 0.720 14,000 10,080 0.7200 0.556 0.548 0.556 0.556 0.556 18,132 0.5559 0.00%
2022-04-01 0 0.720 0.700 0.720 - - 0 0 - 0.556 0.540 0.556 - - 0 - 0.00%
2022-03-31 0 0.720 0.710 0.720 0.700 0.720 247,119 174,829 0.7075 0.556 0.548 0.556 0.540 0.556 320,057 0.5462 0.00%
2022-03-30 0 0.720 0.720 0.730 0.720 0.720 78,000 56,160 0.7200 0.556 0.556 0.564 0.556 0.556 101,022 0.5559 -1.37%
2022-03-29 0 0.730 0.720 0.730 - - 0 0 - 0.564 0.556 0.564 - - 0 - 0.00%
2022-03-28 0 0.730 0.710 0.730 - - 0 0 - 0.564 0.548 0.564 - - 0 - -2.67%
2022-03-25 0 0.750 0.730 0.750 0.730 0.750 34,000 24,900 0.7324 0.579 0.564 0.579 0.564 0.579 44,035 0.5655 0.00%
2022-03-24 0 0.750 0.740 0.750 - - 0 0 - 0.579 0.571 0.579 - - 0 - 0.00%
2022-03-23 0 0.750 0.730 0.750 - - 0 0 - 0.579 0.564 0.579 - - 0 - 0.00%
2022-03-22 0 0.750 0.730 0.760 - - 0 0 - 0.579 0.564 0.587 - - 0 - 0.00%
2022-03-21 0 0.750 0.750 0.760 0.730 0.750 104,000 76,240 0.7331 0.579 0.579 0.587 0.564 0.579 134,696 0.5660 5.63%
2022-03-18 0 0.710 0.710 0.730 0.710 0.710 8,000 5,680 0.7100 0.548 0.548 0.564 0.548 0.548 10,361 0.5482 -1.39%
2022-03-17 0 0.720 0.710 0.720 0.690 0.750 108,000 78,240 0.7244 0.556 0.548 0.556 0.533 0.579 139,877 0.5594 4.35%
2022-03-16 0 0.720 0.710 0.720 0.710 0.720 106,000 75,700 0.7142 0.533 0.525 0.533 0.525 0.533 143,255 0.5284 1.41%
2022-03-15 0 0.710 0.710 0.720 0.710 0.730 112,000 79,840 0.7129 0.525 0.525 0.533 0.525 0.540 151,364 0.5275 0.00%
2022-03-14 0 0.710 0.710 0.720 0.690 0.750 338,000 242,620 0.7178 0.525 0.525 0.533 0.511 0.555 456,795 0.5311 -4.05%
2022-03-11 0 0.740 0.730 0.740 0.730 0.740 176,000 130,140 0.7394 0.548 0.540 0.548 0.540 0.548 237,858 0.5471 -1.33%
2022-03-10 0 0.750 0.740 0.750 - - 0 0 - 0.555 0.548 0.555 - - 0 - -1.32%
2022-03-09 0 0.760 0.730 0.760 0.730 0.780 590,000 442,960 0.7508 0.562 0.540 0.562 0.540 0.577 797,364 0.5555 2.70%
2022-03-08 0 0.740 0.730 0.740 0.740 0.750 416,000 307,900 0.7401 0.548 0.540 0.548 0.548 0.555 562,209 0.5477 0.00%
2022-03-07 0 0.740 0.730 0.750 0.730 0.790 782,000 586,640 0.7502 0.548 0.540 0.555 0.540 0.585 1,056,845 0.5551 -5.13%
2022-03-04 0 0.780 0.770 0.780 0.790 0.790 2,000 1,580 0.7900 0.577 0.570 0.577 0.585 0.585 2,703 0.5846 -1.27%
2022-03-03 0 0.790 0.780 0.790 0.770 0.790 30,020 23,316 0.7767 0.585 0.577 0.585 0.570 0.585 40,571 0.5747 1.28%
2022-03-02 0 0.780 0.780 0.800 0.770 0.780 84,000 64,760 0.7710 0.577 0.577 0.592 0.570 0.577 113,523 0.5705 1.30%
2022-03-01 0 0.770 0.770 0.780 0.770 0.770 40,500 31,159 0.7694 0.570 0.570 0.577 0.570 0.570 54,734 0.5693 -1.28%
2022-02-28 0 0.780 0.770 0.780 0.760 0.780 88,000 67,660 0.7689 0.577 0.570 0.577 0.562 0.577 118,929 0.5689 0.00%
2022-02-25 0 0.780 0.770 0.780 0.780 0.780 36,000 28,080 0.7800 0.577 0.570 0.577 0.577 0.577 48,653 0.5772 1.30%
2022-02-24 0 0.770 0.760 0.780 0.770 0.780 540,000 420,020 0.7778 0.570 0.562 0.577 0.570 0.577 729,791 0.5755 -1.28%
2022-02-23 0 0.780 0.780 0.790 0.770 0.780 544,000 424,260 0.7799 0.577 0.577 0.585 0.570 0.577 735,196 0.5771 0.00%
2022-02-22 0 0.780 0.770 0.780 0.770 0.790 478,000 371,060 0.7763 0.577 0.570 0.577 0.570 0.585 646,000 0.5744 0.00%
2022-02-21 0 0.780 0.780 0.790 0.780 0.780 30,000 23,400 0.7800 0.577 0.577 0.585 0.577 0.577 40,544 0.5772 -1.27%
2022-02-18 0 0.790 0.780 0.800 0.790 0.800 40,000 31,800 0.7950 0.585 0.577 0.592 0.585 0.592 54,059 0.5883 -1.25%
2022-02-17 0 0.800 0.790 0.810 0.800 0.800 40,000 32,000 0.8000 0.592 0.585 0.599 0.592 0.592 54,059 0.5920 1.27%
2022-02-16 0 0.790 0.790 0.800 0.790 0.790 56,000 44,240 0.7900 0.585 0.585 0.592 0.585 0.585 75,682 0.5846 0.00%
2022-02-15 0 0.790 0.790 0.800 0.770 0.870 1,482,000 1,204,220 0.8126 0.585 0.585 0.592 0.570 0.644 2,002,870 0.6012 1.28%
2022-02-14 0 0.780 0.780 0.790 0.780 0.780 34,000 26,520 0.7800 0.577 0.577 0.585 0.577 0.577 45,950 0.5772 -1.27%
2022-02-11 0 0.790 0.790 0.810 0.790 0.800 200,584 159,532 0.7953 0.585 0.585 0.599 0.585 0.592 271,082 0.5885 -1.25%
2022-02-10 0 0.800 0.790 0.800 0.790 0.800 14,000 11,100 0.7929 0.592 0.585 0.592 0.585 0.592 18,920 0.5867 1.27%
2022-02-09 0 0.790 0.790 0.800 0.780 0.800 326,000 257,400 0.7896 0.585 0.585 0.592 0.577 0.592 440,577 0.5842 0.00%
2022-02-08 0 0.790 0.790 0.800 - - 0 0 - 0.585 0.585 0.592 - - 0 - 0.00%
2022-02-07 0 0.790 0.790 0.800 0.790 0.800 98,000 78,200 0.7980 0.585 0.585 0.592 0.585 0.592 132,443 0.5904 1.28%
2022-02-04 0 0.780 0.780 0.810 0.770 0.790 42,000 33,140 0.7890 0.577 0.577 0.599 0.570 0.585 56,761 0.5838 -1.27%
2022-01-31 0 0.790 0.790 0.800 0.790 0.800 42,000 33,200 0.7905 0.585 0.585 0.592 0.585 0.592 56,761 0.5849 -1.25%
2022-01-28 0 0.800 0.780 0.800 0.780 0.800 64,000 49,980 0.7809 0.592 0.577 0.592 0.577 0.592 86,494 0.5778 0.00%
2022-01-27 0 0.800 0.780 0.800 0.780 0.800 58,000 45,280 0.7807 0.592 0.577 0.592 0.577 0.592 78,385 0.5777 1.27%
2022-01-26 0 0.790 0.790 0.810 0.790 0.810 22,000 17,500 0.7955 0.585 0.585 0.599 0.585 0.599 29,732 0.5886 0.00%
2022-01-25 0 0.790 0.790 0.810 0.790 0.810 56,000 44,820 0.8004 0.585 0.585 0.599 0.585 0.599 75,682 0.5922 -1.25%
2022-01-24 0 0.800 0.800 0.810 0.800 0.810 570,000 459,160 0.8055 0.592 0.592 0.599 0.592 0.599 770,334 0.5961 0.00%
2022-01-21 0 0.800 0.800 0.810 0.800 0.810 154,000 123,240 0.8003 0.592 0.592 0.599 0.592 0.599 208,125 0.5921 -1.23%
2022-01-20 0 0.810 0.800 0.810 0.800 0.820 1,716,000 1,372,860 0.8000 0.599 0.592 0.599 0.592 0.607 2,319,112 0.5920 1.25%
2022-01-19 0 0.800 0.800 0.810 0.800 0.820 52,000 41,840 0.8046 0.592 0.592 0.599 0.592 0.607 70,276 0.5954 -1.23%
2022-01-18 0 0.810 0.800 0.820 - - 0 0 - 0.599 0.592 0.607 - - 0 - 0.00%
2022-01-17 0 0.810 0.800 0.810 0.810 0.810 188,000 152,280 0.8100 0.599 0.592 0.599 0.599 0.599 254,075 0.5994 0.00%
2022-01-14 0 0.810 0.800 0.810 0.800 0.810 11,000 8,830 0.8027 0.599 0.592 0.599 0.592 0.599 14,866 0.5940 0.00%
2022-01-13 0 0.810 0.800 0.810 0.800 0.810 360,000 288,600 0.8017 0.599 0.592 0.599 0.592 0.599 486,527 0.5932 1.25%
2022-01-12 0 0.800 0.790 0.810 0.800 0.810 2,870,000 2,296,040 0.8000 0.592 0.585 0.599 0.592 0.599 3,878,701 0.5920 0.00%
2022-01-11 0 0.800 0.790 0.800 0.800 0.810 2,846,000 2,281,340 0.8016 0.592 0.585 0.592 0.592 0.599 3,846,266 0.5931 0.00%
2022-01-10 0 0.800 0.800 0.810 0.800 0.820 4,520,000 3,616,620 0.8001 0.592 0.592 0.599 0.592 0.607 6,108,617 0.5921 0.00%
2022-01-07 0 0.800 0.780 0.800 - - 0 0 - 0.592 0.577 0.592 - - 0 - 0.00%
2022-01-06 0 0.800 0.780 0.800 0.780 0.800 54,000 43,160 0.7993 0.592 0.577 0.592 0.577 0.592 72,979 0.5914 2.56%
2022-01-05 0 0.780 0.770 0.810 - - 0 0 - 0.577 0.570 0.599 - - 0 - 0.00%
2022-01-04 0 0.780 0.770 0.820 - - 0 0 - 0.577 0.570 0.607 - - 0 - 0.00%
2022-01-03 0 0.780 0.780 0.800 - - 0 0 - 0.577 0.577 0.592 - - 0 - 1.30%
2021-12-31 0 0.770 0.770 0.790 - - 0 0 - 0.570 0.570 0.585 - - 0 - 0.00%
2021-12-30 0 0.770 0.770 0.790 0.770 0.860 484,000 387,640 0.8009 0.570 0.570 0.585 0.570 0.636 654,109 0.5926 1.32%
2021-12-29 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.562 0.562 0.577 0.562 0.562 5,406 0.5624 -2.56%
2021-12-28 0 0.780 0.760 0.780 0.760 0.780 8,000 6,120 0.7650 0.577 0.562 0.577 0.562 0.577 10,812 0.5661 2.63%
2021-12-24 0 0.760 0.760 0.790 0.750 0.760 148,000 111,580 0.7539 0.562 0.562 0.585 0.555 0.562 200,017 0.5579 -2.56%
2021-12-23 0 0.780 0.760 0.780 0.760 0.780 20,000 15,240 0.7620 0.577 0.562 0.577 0.562 0.577 27,029 0.5638 2.63%
2021-12-22 0 0.760 0.750 0.760 0.740 0.760 202,000 152,080 0.7529 0.562 0.555 0.562 0.548 0.562 272,996 0.5571 -1.30%
2021-12-21 0 0.770 0.760 0.770 - - 0 0 - 0.570 0.562 0.570 - - 0 - 0.00%
2021-12-20 0 0.770 0.760 0.770 0.760 0.770 30,000 22,820 0.7607 0.570 0.562 0.570 0.562 0.570 40,544 0.5628 2.67%
2021-12-17 0 0.750 0.750 0.770 0.750 0.780 76,000 57,560 0.7574 0.555 0.555 0.570 0.555 0.577 102,711 0.5604 -3.85%
2021-12-16 0 0.780 0.770 0.780 0.780 0.780 28,000 21,840 0.7800 0.577 0.570 0.577 0.577 0.577 37,841 0.5772 0.00%
2021-12-15 0 0.780 0.770 0.780 0.760 0.790 124,000 95,660 0.7715 0.577 0.570 0.577 0.562 0.585 167,582 0.5708 0.00%
2021-12-14 0 0.780 0.780 0.790 - - 0 0 - 0.577 0.577 0.585 - - 0 - 0.00%
2021-12-13 0 0.780 0.780 0.790 0.780 0.780 140,000 109,200 0.7800 0.577 0.577 0.585 0.577 0.577 189,205 0.5772 0.00%
2021-12-10 0 0.780 0.780 0.790 0.780 0.790 36,000 28,420 0.7894 0.577 0.577 0.585 0.577 0.585 48,653 0.5841 0.00%
2021-12-09 0 0.780 0.780 0.800 0.780 0.810 206,000 160,860 0.7809 0.577 0.577 0.592 0.577 0.599 278,402 0.5778 -1.27%
2021-12-08 0 0.790 0.780 0.790 0.770 0.800 382,000 299,300 0.7835 0.585 0.577 0.585 0.570 0.592 516,259 0.5797 0.00%
2021-12-07 0 0.790 0.790 0.800 - - 0 0 - 0.585 0.585 0.592 - - 0 - 1.28%
2021-12-06 0 0.780 0.780 0.800 0.780 0.800 70,000 55,960 0.7994 0.577 0.577 0.592 0.577 0.592 94,602 0.5915 0.00%
2021-12-03 0 0.780 0.780 0.800 0.780 0.800 67,587 53,250 0.7879 0.577 0.577 0.592 0.577 0.592 91,341 0.5830 0.00%
2021-12-02 0 0.780 0.780 0.800 - - 0 0 - 0.577 0.577 0.592 - - 0 - 0.00%
2021-12-01 0 0.780 0.770 0.790 0.760 0.780 32,000 24,920 0.7788 0.577 0.570 0.585 0.562 0.577 43,247 0.5762 0.00%
2021-11-30 0 0.780 0.780 0.800 0.780 0.800 58,000 45,460 0.7838 0.577 0.577 0.592 0.577 0.592 78,385 0.5800 -1.27%
2021-11-29 0 0.790 0.790 0.800 0.770 0.790 152,000 118,840 0.7818 0.585 0.585 0.592 0.570 0.585 205,423 0.5785 -2.47%
2021-11-26 0 0.810 0.800 0.810 0.800 0.810 72,000 57,660 0.8008 0.599 0.592 0.599 0.592 0.599 97,305 0.5926 1.25%
2021-11-25 0 0.800 0.800 0.810 0.800 0.820 398,000 322,240 0.8096 0.592 0.592 0.599 0.592 0.607 537,883 0.5991 0.00%
2021-11-24 0 0.800 0.800 0.810 0.800 0.810 264,000 212,800 0.8061 0.592 0.592 0.599 0.592 0.599 356,786 0.5964 -1.23%
2021-11-23 0 0.810 0.800 0.810 0.800 0.810 8,000 6,420 0.8025 0.599 0.592 0.599 0.592 0.599 10,812 0.5938 1.25%
2021-11-22 0 0.800 0.800 0.810 - - 0 0 - 0.592 0.592 0.599 - - 0 - 0.00%
2021-11-19 0 0.800 0.800 0.810 0.800 0.810 50,000 40,100 0.8020 0.592 0.592 0.599 0.592 0.599 67,573 0.5934 0.00%
2021-11-18 0 0.800 0.800 0.810 0.800 0.810 142,000 113,700 0.8007 0.592 0.592 0.599 0.592 0.599 191,908 0.5925 -1.23%
2021-11-17 0 0.810 0.800 0.810 0.800 0.810 12,000 9,620 0.8017 0.599 0.592 0.599 0.592 0.599 16,218 0.5932 1.25%
2021-11-16 0 0.800 0.800 0.810 0.800 0.810 64,000 51,820 0.8097 0.592 0.592 0.599 0.592 0.599 86,494 0.5991 -1.23%
2021-11-15 0 0.810 0.800 0.810 - - 0 0 - 0.599 0.592 0.599 - - 0 - 0.00%
2021-11-12 0 0.810 0.790 0.810 0.810 0.810 10,000 8,100 0.8100 0.599 0.585 0.599 0.599 0.599 13,515 0.5994 0.00%
2021-11-11 0 0.810 0.800 0.810 0.800 0.810 20,000 16,180 0.8090 0.599 0.592 0.599 0.592 0.599 27,029 0.5986 0.00%
2021-11-10 0 0.810 0.790 0.810 - - 0 0 - 0.599 0.585 0.599 - - 0 - 0.00%
2021-11-09 0 0.810 0.800 0.810 0.810 0.810 100,000 81,000 0.8100 0.599 0.592 0.599 0.599 0.599 135,146 0.5994 0.00%
2021-11-08 0 0.810 0.810 0.820 0.800 0.810 130,000 104,580 0.8045 0.599 0.599 0.607 0.592 0.599 175,690 0.5953 1.25%
2021-11-05 0 0.800 0.790 0.810 0.800 0.800 10,000 8,000 0.8000 0.592 0.585 0.599 0.592 0.592 13,515 0.5920 0.00%
2021-11-04 0 0.800 0.800 0.810 0.790 0.800 46,009 36,787 0.7996 0.592 0.592 0.599 0.585 0.592 62,180 0.5916 0.00%
2021-11-03 0 0.800 0.800 0.810 0.790 0.820 62,000 49,980 0.8061 0.592 0.592 0.599 0.585 0.607 83,791 0.5965 -1.23%
2021-11-02 0 0.810 0.790 0.820 - - 0 0 - 0.599 0.585 0.607 - - 0 - 0.00%
2021-11-01 0 0.810 0.800 0.820 - - 0 0 - 0.599 0.592 0.607 - - 0 - 0.00%
2021-10-29 0 0.810 0.790 0.820 0.800 0.820 94,000 75,420 0.8023 0.599 0.585 0.607 0.592 0.607 127,038 0.5937 0.00%
2021-10-28 0 0.810 0.800 0.810 0.800 0.820 64,000 51,920 0.8113 0.599 0.592 0.599 0.592 0.607 86,494 0.6003 0.00%
2021-10-27 0 0.810 0.800 0.820 - - 0 0 - 0.599 0.592 0.607 - - 0 - 0.00%
2021-10-26 0 0.810 0.800 0.820 - - 0 0 - 0.599 0.592 0.607 - - 0 - 0.00%
2021-10-25 0 0.810 0.800 0.820 0.810 0.820 52,000 42,140 0.8104 0.599 0.592 0.607 0.599 0.607 70,276 0.5996 0.00%
2021-10-22 0 0.810 0.800 0.810 0.800 0.820 262,000 211,720 0.8081 0.599 0.592 0.599 0.592 0.607 354,084 0.5979 -1.22%
2021-10-21 0 0.820 0.810 0.850 0.820 0.820 432,000 354,240 0.8200 0.607 0.599 0.629 0.607 0.607 583,832 0.6067 0.00%
2021-10-20 0 0.820 0.820 0.840 0.820 0.840 100,000 83,600 0.8360 0.607 0.607 0.622 0.607 0.622 135,146 0.6186 0.00%
2021-10-19 0 0.820 0.810 0.830 0.810 0.840 309,600 253,808 0.8198 0.607 0.599 0.614 0.599 0.622 418,413 0.6066 2.50%
2021-10-18 0 0.800 0.800 0.830 0.800 0.840 348,000 282,640 0.8122 0.592 0.592 0.614 0.592 0.622 470,309 0.6010 0.00%
2021-10-15 0 0.800 0.790 0.800 0.790 0.800 4,000 3,180 0.7950 0.592 0.585 0.592 0.585 0.592 5,406 0.5883 0.00%
2021-10-12 0 0.800 0.790 0.800 0.800 0.800 82,000 65,600 0.8000 0.592 0.585 0.592 0.592 0.592 110,820 0.5920 0.00%
2021-10-11 0 0.800 0.790 0.820 0.790 0.820 302,000 241,780 0.8006 0.592 0.585 0.607 0.585 0.607 408,142 0.5924 -2.44%
2021-10-08 0 0.820 0.800 0.820 0.810 0.820 16,000 13,080 0.8175 0.607 0.592 0.607 0.599 0.607 21,623 0.6049 2.50%
2021-10-07 0 0.800 0.800 0.810 0.780 0.800 152,000 120,480 0.7926 0.592 0.592 0.599 0.577 0.592 205,423 0.5865 0.00%
2021-10-06 0 0.800 0.790 0.800 0.800 0.800 22,000 17,600 0.8000 0.592 0.585 0.592 0.592 0.592 29,732 0.5920 0.00%
2021-10-05 0 0.800 0.790 0.800 - - 0 0 - 0.592 0.585 0.592 - - 0 - 0.00%
2021-10-04 0 0.800 0.780 0.800 - - 0 0 - 0.592 0.577 0.592 - - 0 - 0.00%
2021-09-30 0 0.800 0.780 0.800 - - 0 0 - 0.592 0.577 0.592 - - 0 - 0.00%
2021-09-29 0 0.800 0.780 0.800 0.780 0.800 359,500 286,800 0.7978 0.592 0.577 0.592 0.577 0.592 485,851 0.5903 0.00%
2021-09-28 0 0.800 0.790 0.800 0.790 0.800 140,000 110,840 0.7917 0.592 0.585 0.592 0.585 0.592 189,205 0.5858 0.00%
2021-09-27 0 0.800 0.790 0.800 - - 0 0 - 0.592 0.585 0.592 - - 0 - -1.23%
2021-09-24 0 0.810 0.800 0.820 0.800 0.810 154,000 124,080 0.8057 0.599 0.592 0.607 0.592 0.599 208,125 0.5962 1.25%
2021-09-23 0 0.800 0.790 0.800 - - 0 0 - 0.592 0.585 0.592 - - 0 - 0.00%
2021-09-21 0 0.800 0.800 0.830 0.780 0.800 104,000 83,020 0.7983 0.592 0.592 0.614 0.577 0.592 140,552 0.5907 0.00%
2021-09-20 0 0.800 0.780 0.800 0.780 0.800 270,000 213,560 0.7910 0.592 0.577 0.592 0.577 0.592 364,895 0.5853 0.00%
2021-09-17 0 0.800 0.790 0.800 0.800 0.830 470,000 378,680 0.8057 0.592 0.585 0.592 0.592 0.614 635,188 0.5962 -2.44%
2021-09-16 0 0.820 0.810 0.830 0.810 0.820 194,000 158,760 0.8184 0.607 0.599 0.614 0.599 0.607 262,184 0.6055 -1.20%
2021-09-15 0 0.830 0.810 0.820 0.820 0.830 94,000 77,220 0.8215 0.614 0.599 0.607 0.607 0.614 127,038 0.6079 0.00%
2021-09-14 0 0.830 0.820 0.830 0.810 0.830 350,000 288,340 0.8238 0.614 0.607 0.614 0.599 0.614 473,012 0.6096 0.00%
2021-09-13 0 0.830 0.820 0.830 0.810 0.830 402,160 329,804 0.8201 0.614 0.607 0.614 0.599 0.614 543,505 0.6068 0.00%
2021-09-10 0 0.830 0.820 0.830 0.820 0.830 662,000 542,860 0.8200 0.614 0.607 0.614 0.607 0.614 894,669 0.6068 1.22%
2021-09-09 0 0.820 0.820 0.840 0.820 0.840 182,000 150,480 0.8268 0.607 0.607 0.622 0.607 0.622 245,966 0.6118 -1.20%
2021-09-08 0 0.830 0.820 0.830 0.830 0.850 462,000 383,760 0.8306 0.614 0.607 0.614 0.614 0.629 624,376 0.6146 -2.35%
2021-09-07 0 0.850 0.840 0.860 0.830 0.850 452,000 377,460 0.8351 0.629 0.622 0.636 0.614 0.629 610,862 0.6179 0.00%
2021-09-06 0 0.850 0.840 0.850 0.850 0.860 398,000 338,320 0.8501 0.629 0.622 0.629 0.629 0.636 537,883 0.6290 -1.16%
2021-09-03 0 0.860 0.850 0.860 0.850 0.860 174,000 149,360 0.8584 0.636 0.629 0.636 0.629 0.636 235,155 0.6352 -1.15%
2021-09-02 0 0.870 0.860 0.880 0.850 0.880 660,000 567,700 0.8602 0.644 0.636 0.651 0.629 0.651 891,966 0.6365 0.00%
2021-09-01 0 0.870 0.870 0.880 0.870 0.880 316,000 275,620 0.8722 0.644 0.644 0.651 0.644 0.651 427,063 0.6454 -1.14%
2021-08-31 0 0.880 0.870 0.880 0.870 0.880 14,000 12,300 0.8786 0.651 0.644 0.651 0.644 0.651 18,920 0.6501 0.00%
2021-08-30 0 0.880 0.870 0.880 0.860 0.880 78,000 67,680 0.8677 0.651 0.644 0.651 0.636 0.651 105,414 0.6420 1.15%
2021-08-27 0 0.870 0.870 0.880 0.860 0.880 126,000 110,000 0.8730 0.644 0.644 0.651 0.636 0.651 170,284 0.6460 0.58%
2021-08-26 0 0.880 0.880 0.900 0.870 0.900 60,000 52,820 0.8803 0.640 0.640 0.655 0.633 0.655 82,494 0.6403 0.00%
2021-08-25 0 0.880 0.870 0.880 0.870 0.970 1,522,000 1,386,500 0.9110 0.640 0.633 0.640 0.633 0.706 2,092,597 0.6626 0.00%
2021-08-24 0 0.880 0.870 0.880 0.860 0.880 172,000 150,160 0.8730 0.640 0.633 0.640 0.626 0.640 236,483 0.6350 1.15%
2021-08-23 0 0.870 0.870 0.880 0.860 0.870 258,000 224,400 0.8698 0.633 0.633 0.640 0.626 0.633 354,724 0.6326 -1.14%
2021-08-20 0 0.880 0.870 0.880 0.870 0.880 243,000 211,670 0.8711 0.640 0.633 0.640 0.633 0.640 334,101 0.6336 0.00%
2021-08-19 0 0.880 0.870 0.880 0.870 0.890 52,000 45,800 0.8808 0.640 0.633 0.640 0.633 0.647 71,495 0.6406 -2.22%
2021-08-18 0 0.900 0.880 0.900 0.870 0.900 17,473 15,357 0.8789 0.655 0.640 0.655 0.633 0.655 24,024 0.6392 2.27%
2021-08-17 0 0.880 0.870 0.880 0.870 0.880 170,000 149,580 0.8799 0.640 0.633 0.640 0.633 0.640 233,733 0.6400 -2.22%
2021-08-16 0 0.900 0.880 0.910 0.890 0.910 154,000 137,300 0.8916 0.655 0.640 0.662 0.647 0.662 211,735 0.6485 -1.10%
2021-08-13 0 0.910 0.910 0.920 - - 0 0 - 0.662 0.662 0.669 - - 0 - 0.00%
2021-08-12 0 0.910 0.910 0.920 0.900 0.910 138,000 125,500 0.9094 0.662 0.662 0.669 0.655 0.662 189,736 0.6614 0.00%
2021-08-11 0 0.910 0.900 0.920 0.900 0.910 46,000 41,640 0.9052 0.662 0.655 0.669 0.655 0.662 63,245 0.6584 0.00%
2021-08-10 0 0.910 0.900 0.910 0.900 0.910 28,000 25,220 0.9007 0.662 0.655 0.662 0.655 0.662 38,497 0.6551 1.11%
2021-08-09 0 0.900 0.900 0.920 - - 0 0 - 0.655 0.655 0.669 - - 0 - 0.00%
2021-08-06 0 0.900 0.900 0.910 0.900 0.920 162,000 146,100 0.9019 0.655 0.655 0.662 0.655 0.669 222,734 0.6559 -1.10%
2021-08-05 0 0.910 0.910 0.930 0.900 0.900 40,050 36,043 0.9000 0.662 0.662 0.676 0.655 0.655 55,065 0.6546 0.00%
2021-08-04 0 0.910 0.900 0.910 0.900 0.910 38,000 34,380 0.9047 0.662 0.655 0.662 0.655 0.662 52,246 0.6580 1.11%
2021-08-03 0 0.900 0.900 0.920 - - 0 0 - 0.655 0.655 0.669 - - 0 - 0.00%
2021-08-02 0 0.900 0.900 0.920 0.900 0.940 42,000 37,880 0.9019 0.655 0.655 0.669 0.655 0.684 57,746 0.6560 -4.26%
2021-07-30 0 0.940 0.900 0.940 0.900 0.940 44,000 39,680 0.9018 0.684 0.655 0.684 0.655 0.684 60,496 0.6559 4.44%
2021-07-29 0 0.900 0.890 0.900 0.880 0.980 790,000 728,040 0.9216 0.655 0.647 0.655 0.640 0.713 1,086,171 0.6703 1.12%
2021-07-28 0 0.890 0.870 0.890 0.870 0.890 204,000 178,060 0.8728 0.647 0.633 0.647 0.633 0.647 280,480 0.6348 2.30%
2021-07-27 0 0.870 0.870 0.880 0.870 0.900 42,000 37,000 0.8810 0.633 0.633 0.640 0.633 0.655 57,746 0.6407 -3.33%
2021-07-26 0 0.900 0.880 0.900 0.890 0.910 391,033 351,208 0.8982 0.655 0.640 0.655 0.647 0.662 537,631 0.6533 -1.10%
2021-07-23 0 0.910 0.900 0.920 0.900 0.910 22,800 20,684 0.9072 0.662 0.655 0.669 0.655 0.662 31,348 0.6598 0.00%
2021-07-22 0 0.910 0.910 0.920 0.910 0.920 64,000 58,260 0.9103 0.662 0.662 0.669 0.662 0.669 87,994 0.6621 0.00%
2021-07-21 0 0.910 0.900 0.910 0.920 0.920 10,000 9,200 0.9200 0.662 0.655 0.662 0.669 0.669 13,749 0.6691 0.00%
2021-07-20 0 0.910 0.900 0.910 0.910 0.920 124,000 113,400 0.9145 0.662 0.655 0.662 0.662 0.669 170,488 0.6652 -1.09%
2021-07-19 0 0.920 0.910 0.920 - - 0 0 - 0.669 0.662 0.669 - - 0 - 0.00%
2021-07-16 0 0.920 0.910 0.930 0.910 0.920 424,000 388,860 0.9171 0.669 0.662 0.676 0.662 0.669 582,957 0.6670 0.00%
2021-07-15 0 0.920 0.910 0.920 0.910 0.920 38,000 34,600 0.9105 0.669 0.662 0.669 0.662 0.669 52,246 0.6622 1.10%
2021-07-14 0 0.910 0.900 0.910 0.900 0.920 230,000 208,740 0.9076 0.662 0.655 0.662 0.655 0.669 316,227 0.6601 0.00%
2021-07-13 0 0.910 0.910 0.920 0.900 0.910 256,000 232,880 0.9097 0.662 0.662 0.669 0.655 0.662 351,974 0.6616 0.00%
2021-07-12 0 0.910 0.900 0.910 - - 0 0 - 0.662 0.655 0.662 - - 0 - 0.00%
2021-07-09 0 0.910 0.900 0.910 0.880 0.910 226,000 205,220 0.9081 0.662 0.655 0.662 0.640 0.662 310,727 0.6605 0.00%
2021-07-08 0 0.910 0.900 0.910 0.910 0.910 100,000 91,000 0.9100 0.662 0.655 0.662 0.662 0.662 137,490 0.6619 -1.09%
2021-07-07 0 0.920 0.910 0.920 0.920 0.920 12,000 11,040 0.9200 0.669 0.662 0.669 0.669 0.669 16,499 0.6691 0.00%
2021-07-06 0 0.920 0.910 0.920 0.910 0.920 154,000 140,180 0.9103 0.669 0.662 0.669 0.662 0.669 211,735 0.6621 0.00%
2021-07-05 0 0.920 0.910 0.920 0.900 0.960 1,750,000 1,609,180 0.9195 0.669 0.662 0.669 0.655 0.698 2,406,075 0.6688 2.22%
2021-07-02 0 0.900 0.900 0.910 0.900 0.910 130,000 117,020 0.9002 0.655 0.655 0.662 0.655 0.662 178,737 0.6547 0.00%
2021-06-30 0 0.900 0.900 0.910 0.900 0.910 106,000 95,420 0.9002 0.655 0.655 0.662 0.655 0.662 145,739 0.6547 -1.10%
2021-06-29 0 0.910 0.890 0.910 - - 0 0 - 0.662 0.647 0.662 - - 0 - 0.00%
2021-06-28 0 0.910 0.890 0.910 0.870 0.910 154,000 138,120 0.8969 0.662 0.647 0.662 0.633 0.662 211,735 0.6523 1.11%
2021-06-25 0 0.900 0.900 0.910 0.900 0.910 16,000 14,420 0.9013 0.655 0.655 0.662 0.655 0.662 21,998 0.6555 0.00%
2021-06-24 0 0.900 0.900 0.910 0.890 0.910 80,000 71,820 0.8978 0.655 0.655 0.662 0.647 0.662 109,992 0.6530 -1.10%
2021-06-23 0 0.910 0.890 0.910 0.890 0.910 354,000 318,600 0.9000 0.662 0.647 0.662 0.647 0.662 486,715 0.6546 0.00%
2021-06-22 0 0.910 0.890 0.910 0.910 0.910 4,000 3,640 0.9100 0.662 0.647 0.662 0.662 0.662 5,500 0.6619 0.00%
2021-06-21 0 0.910 0.890 0.910 0.900 0.910 72,000 64,820 0.9003 0.662 0.647 0.662 0.655 0.662 98,993 0.6548 0.00%
2021-06-18 0 0.910 0.890 0.910 0.880 0.920 268,000 239,760 0.8946 0.662 0.647 0.662 0.640 0.669 368,473 0.6507 -1.09%
2021-06-17 0 0.920 0.910 0.920 0.920 0.920 20,000 18,400 0.9200 0.669 0.662 0.669 0.669 0.669 27,498 0.6691 0.00%
2021-06-16 0 0.920 0.920 0.930 0.910 0.930 303,774 279,436 0.9199 0.669 0.669 0.676 0.662 0.676 417,659 0.6691 0.00%
2021-06-15 0 0.920 0.910 0.920 0.910 0.930 42,000 38,680 0.9210 0.669 0.662 0.669 0.662 0.676 57,746 0.6698 -1.08%
2021-06-11 0 0.930 0.910 0.930 0.910 0.930 92,000 83,760 0.9104 0.676 0.662 0.676 0.662 0.676 126,491 0.6622 1.09%
2021-06-10 0 0.920 0.910 0.920 0.920 0.920 60,000 55,200 0.9200 0.669 0.662 0.669 0.669 0.669 82,494 0.6691 0.00%
2021-06-09 0 0.920 0.930 0.940 0.920 0.920 314,640 289,436 0.9199 0.669 0.676 0.684 0.669 0.669 432,598 0.6691 -1.08%
2021-06-08 0 0.930 0.930 0.940 0.920 0.930 124,000 114,100 0.9202 0.676 0.676 0.684 0.669 0.676 170,488 0.6693 1.09%
2021-06-07 0 0.920 0.920 0.930 0.900 0.920 226,000 206,920 0.9156 0.669 0.669 0.676 0.655 0.669 310,727 0.6659 0.00%
2021-06-04 0 0.920 0.900 0.920 - - 0 0 - 0.669 0.655 0.669 - - 0 - 0.00%
2021-06-03 0 0.920 0.910 0.920 0.910 0.930 210,000 193,400 0.9210 0.669 0.662 0.669 0.662 0.676 288,729 0.6698 1.10%
2021-06-02 0 0.910 0.910 0.920 - - 0 0 - 0.662 0.662 0.669 - - 0 - 0.00%
2021-06-01 0 0.910 0.900 0.910 0.900 0.910 32,000 29,100 0.9094 0.662 0.655 0.662 0.655 0.662 43,997 0.6614 -1.09%
2021-05-31 0 0.920 0.910 0.920 0.920 0.920 102,000 93,840 0.9200 0.669 0.662 0.669 0.669 0.669 140,240 0.6691 1.10%
2021-05-28 0 0.910 0.900 0.910 0.910 0.920 42,000 38,340 0.9129 0.662 0.655 0.662 0.662 0.669 57,746 0.6639 1.11%
2021-05-27 0 0.900 0.900 0.920 0.900 0.910 36,000 32,440 0.9011 0.655 0.655 0.669 0.655 0.662 49,496 0.6554 -1.10%
2021-05-26 0 0.910 0.900 0.920 0.910 0.920 180,000 163,820 0.9101 0.662 0.655 0.669 0.662 0.669 247,482 0.6619 0.00%
2021-05-25 0 0.910 0.910 0.920 0.910 0.920 39,500 35,920 0.9094 0.662 0.662 0.669 0.662 0.669 54,309 0.6614 -1.09%
2021-05-24 0 0.920 0.910 0.920 - - 0 0 - 0.669 0.662 0.669 - - 0 - 0.00%
2021-05-21 0 0.920 0.910 0.930 - - 0 0 - 0.669 0.662 0.676 - - 0 - 0.00%
2021-05-20 0 0.920 0.910 0.920 0.910 0.920 24,000 21,860 0.9108 0.669 0.662 0.669 0.662 0.669 32,998 0.6625 0.00%
2021-05-18 0 0.920 0.920 0.930 0.910 0.920 62,000 56,820 0.9165 0.669 0.669 0.676 0.662 0.669 85,244 0.6666 -1.08%
2021-05-17 0 0.930 0.910 0.930 0.930 0.940 128,000 119,060 0.9302 0.676 0.662 0.676 0.676 0.684 175,987 0.6765 1.09%
2021-05-14 0 0.920 0.910 0.920 0.920 0.920 74,000 68,080 0.9200 0.669 0.662 0.669 0.669 0.669 101,743 0.6691 0.00%
2021-05-13 0 0.920 0.910 0.920 - - 0 0 - 0.669 0.662 0.669 - - 0 - 0.00%
2021-05-12 0 0.920 0.900 0.920 0.910 0.920 224,000 203,880 0.9102 0.669 0.655 0.669 0.662 0.669 307,978 0.6620 1.10%
2021-05-11 0 0.910 0.910 0.920 0.900 0.910 318,000 288,230 0.9064 0.662 0.662 0.669 0.655 0.662 437,218 0.6592 -1.09%
2021-05-10 0 0.920 0.900 0.920 0.910 0.920 86,000 78,820 0.9165 0.669 0.655 0.669 0.662 0.669 118,241 0.6666 1.10%
2021-05-07 0 0.910 0.900 0.910 - - 0 0 - 0.662 0.655 0.662 - - 0 - 0.00%
2021-05-06 0 0.910 0.910 0.920 0.910 0.920 12,000 10,980 0.9150 0.662 0.662 0.669 0.662 0.669 16,499 0.6655 -1.09%
2021-05-05 0 0.920 0.900 0.920 0.900 0.920 172,849 156,830 0.9073 0.669 0.655 0.669 0.655 0.669 237,650 0.6599 1.10%
2021-05-04 0 0.910 0.900 0.910 0.910 0.910 92,000 83,720 0.9100 0.662 0.655 0.662 0.662 0.662 126,491 0.6619 -2.15%
2021-05-03 0 0.930 0.930 0.940 0.910 0.940 436,000 403,320 0.9250 0.676 0.676 0.684 0.662 0.684 599,456 0.6728 0.00%
2021-04-30 0 0.930 0.920 0.930 0.910 0.930 244,000 224,140 0.9186 0.676 0.669 0.676 0.662 0.676 335,476 0.6681 2.20%
2021-04-29 0 0.910 0.900 0.910 0.900 0.910 210,000 189,120 0.9006 0.662 0.655 0.662 0.655 0.662 288,729 0.6550 1.11%
2021-04-28 0 0.900 0.890 0.900 - - 0 0 - 0.655 0.647 0.655 - - 0 - 0.00%
2021-04-27 0 0.900 0.890 0.900 - - 0 0 - 0.655 0.647 0.655 - - 0 - 0.00%
2021-04-26 0 0.900 0.890 0.900 0.890 0.900 330,304 296,298 0.8970 0.655 0.647 0.655 0.647 0.655 454,135 0.6524 0.00%
2021-04-23 0 0.900 0.900 0.910 0.900 0.920 424,000 384,180 0.9061 0.655 0.655 0.662 0.655 0.669 582,957 0.6590 -2.17%
2021-04-22 0 0.920 0.920 0.930 0.890 0.920 805,000 730,780 0.9078 0.669 0.669 0.676 0.647 0.669 1,106,794 0.6603 3.37%
2021-04-21 0 0.890 0.880 0.890 - - 0 0 - 0.647 0.640 0.647 - - 0 - 0.00%
2021-04-20 0 0.890 0.880 0.890 0.890 0.890 418,000 372,020 0.8900 0.647 0.640 0.647 0.647 0.647 574,708 0.6473 0.00%
2021-04-19 0 0.890 0.880 0.890 0.880 0.900 294,000 261,820 0.8905 0.647 0.640 0.647 0.640 0.655 404,221 0.6477 0.00%
2021-04-16 0 0.890 0.880 0.890 0.880 0.890 420,000 373,380 0.8890 0.647 0.640 0.647 0.640 0.647 577,458 0.6466 0.00%
2021-04-15 0 0.890 0.880 0.890 0.880 0.890 292,000 259,860 0.8899 0.647 0.640 0.647 0.640 0.647 401,471 0.6473 0.00%
2021-04-14 0 0.890 0.880 0.890 0.870 0.890 266,000 232,080 0.8725 0.647 0.640 0.647 0.633 0.647 365,723 0.6346 3.49%
2021-04-13 0 0.860 0.860 0.870 0.860 0.870 26,000 22,420 0.8623 0.626 0.626 0.633 0.626 0.633 35,747 0.6272 -1.15%
2021-04-12 0 0.870 0.860 0.870 - - 0 0 - 0.633 0.626 0.633 - - 0 - 0.00%
2021-04-09 0 0.870 0.860 0.870 0.870 0.870 32,000 27,840 0.8700 0.633 0.626 0.633 0.633 0.633 43,997 0.6328 0.00%
2021-04-08 0 0.870 0.860 0.870 0.860 0.870 78,000 67,840 0.8697 0.633 0.626 0.633 0.626 0.633 107,242 0.6326 0.00%
2021-04-07 0 0.870 0.860 0.870 0.860 0.880 190,000 164,680 0.8667 0.633 0.626 0.633 0.626 0.640 261,231 0.6304 -1.14%
2021-04-01 0 0.880 0.860 0.880 0.860 0.880 162,000 139,720 0.8625 0.640 0.626 0.640 0.626 0.640 222,734 0.6273 1.15%
2021-03-31 0 0.870 0.860 0.870 0.870 0.880 154,000 135,060 0.8770 0.633 0.626 0.633 0.633 0.640 211,735 0.6379 -3.33%
2021-03-30 0 0.900 0.880 0.900 0.870 0.900 46,000 40,480 0.8800 0.655 0.640 0.655 0.633 0.655 63,245 0.6400 3.45%
2021-03-29 0 0.870 0.860 0.870 0.860 0.900 221,000 191,580 0.8669 0.633 0.626 0.633 0.626 0.655 303,853 0.6305 -1.14%
2021-03-26 0 0.880 0.870 0.880 0.870 0.880 140,000 122,960 0.8783 0.640 0.633 0.640 0.633 0.640 192,486 0.6388 -1.12%
2021-03-25 0 0.890 0.880 0.890 0.890 0.900 210,000 186,920 0.8901 0.647 0.640 0.647 0.647 0.655 288,729 0.6474 0.00%
2021-03-24 0 0.890 0.880 0.890 0.890 0.920 148,000 132,840 0.8976 0.647 0.640 0.647 0.647 0.669 203,485 0.6528 -2.20%
2021-03-23 0 0.910 0.900 0.920 - - 0 0 - 0.662 0.655 0.669 - - 0 - 0.00%
2021-03-22 0 0.910 0.910 0.920 - - 0 0 - 0.662 0.662 0.669 - - 0 - 0.00%
2021-03-19 0 0.910 0.900 0.910 0.900 0.920 158,000 145,280 0.9195 0.662 0.655 0.662 0.655 0.669 217,234 0.6688 1.11%
2021-03-18 0 0.960 0.950 0.960 0.950 0.960 694,000 664,400 0.9573 0.655 0.648 0.655 0.648 0.655 1,017,792 0.6528 0.00%
2021-03-17 0 0.960 0.960 0.970 0.960 0.970 86,000 83,260 0.9681 0.655 0.655 0.661 0.655 0.661 126,124 0.6601 1.05%
2021-03-16 0 0.950 0.950 0.960 0.940 0.960 274,000 260,280 0.9499 0.648 0.648 0.655 0.641 0.655 401,837 0.6477 1.06%
2021-03-15 0 0.940 0.930 0.940 0.940 0.950 114,000 107,640 0.9442 0.641 0.634 0.641 0.641 0.648 167,188 0.6438 1.08%
2021-03-12 0 0.930 0.930 0.950 0.930 0.950 152,000 144,320 0.9495 0.634 0.634 0.648 0.634 0.648 222,917 0.6474 -1.06%
2021-03-11 0 0.940 0.930 0.940 0.920 0.940 602,000 564,600 0.9379 0.641 0.634 0.641 0.627 0.641 882,869 0.6395 0.00%
2021-03-10 0 0.940 0.930 0.940 0.930 0.940 744,879 698,331 0.9375 0.641 0.634 0.641 0.634 0.641 1,092,410 0.6393 2.17%
2021-03-09 0 0.920 0.920 0.930 0.910 0.920 213,886 196,679 0.9196 0.627 0.627 0.634 0.620 0.627 313,677 0.6270 1.10%
2021-03-08 0 0.910 0.910 0.920 0.910 0.930 1,308,000 1,200,660 0.9179 0.620 0.620 0.627 0.620 0.634 1,918,260 0.6259 1.11%
2021-03-05 0 0.900 0.890 0.910 0.870 0.900 498,856 440,090 0.8822 0.614 0.607 0.620 0.593 0.614 731,602 0.6015 3.45%
2021-03-04 0 0.870 0.870 0.880 0.870 0.880 322,000 281,500 0.8742 0.593 0.593 0.600 0.593 0.600 472,232 0.5961 -1.14%
2021-03-03 0 0.880 0.870 0.880 0.870 0.880 908,000 798,160 0.8790 0.600 0.593 0.600 0.593 0.600 1,331,636 0.5994 1.15%
2021-03-02 0 0.870 0.870 0.880 0.870 0.880 112,000 98,460 0.8791 0.593 0.593 0.600 0.593 0.600 164,255 0.5994 -1.14%
2021-03-01 0 0.880 0.870 0.890 0.870 0.880 372,000 326,460 0.8776 0.600 0.593 0.607 0.593 0.600 545,560 0.5984 1.15%
2021-02-26 0 0.870 0.870 0.880 0.870 0.880 462,000 404,800 0.8762 0.593 0.593 0.600 0.593 0.600 677,551 0.5974 -1.14%
2021-02-25 0 0.880 0.880 0.890 0.880 0.890 162,000 143,780 0.8875 0.600 0.600 0.607 0.600 0.607 237,583 0.6052 -1.12%
2021-02-24 0 0.890 0.880 0.890 0.890 0.900 274,000 245,760 0.8969 0.607 0.600 0.607 0.607 0.614 401,837 0.6116 -1.11%
2021-02-23 0 0.900 0.880 0.900 0.890 0.900 60,000 53,880 0.8980 0.614 0.600 0.614 0.607 0.614 87,994 0.6123 1.12%
2021-02-22 0 0.890 0.890 0.900 0.890 0.900 206,000 183,740 0.8919 0.607 0.607 0.614 0.607 0.614 302,111 0.6082 0.00%
2021-02-19 0 0.890 0.890 0.900 0.880 0.900 217,000 193,480 0.8916 0.607 0.607 0.614 0.600 0.614 318,243 0.6080 0.00%
2021-02-18 0 0.890 0.880 0.890 0.880 0.900 134,000 119,180 0.8894 0.607 0.600 0.607 0.600 0.614 196,519 0.6065 -1.11%
2021-02-17 0 0.900 0.880 0.900 0.880 0.920 116,000 104,000 0.8966 0.614 0.600 0.614 0.600 0.627 170,121 0.6113 0.00%
2021-02-16 0 0.900 0.890 0.900 0.880 0.900 480,000 430,040 0.8959 0.614 0.607 0.614 0.600 0.614 703,949 0.6109 0.00%
2021-02-11 0 0.900 0.890 0.900 0.880 0.900 120,000 105,780 0.8815 0.614 0.607 0.614 0.600 0.614 175,987 0.6011 1.12%
2021-02-10 0 0.890 0.890 0.900 0.880 0.900 786,000 693,140 0.8819 0.607 0.607 0.614 0.600 0.614 1,152,716 0.6013 -1.11%
2021-02-09 0 0.900 0.890 0.900 0.890 0.900 308,000 276,820 0.8988 0.614 0.607 0.614 0.607 0.614 451,700 0.6128 -1.10%
2021-02-08 0 0.910 0.890 0.920 0.890 0.910 196,000 176,420 0.9001 0.620 0.607 0.627 0.607 0.620 287,446 0.6138 1.11%
2021-02-05 0 0.900 0.890 0.900 0.900 0.910 56,000 50,940 0.9096 0.614 0.607 0.614 0.614 0.620 82,127 0.6203 -1.10%
2021-02-04 0 0.910 0.910 0.920 0.910 0.920 52,000 47,820 0.9196 0.620 0.620 0.627 0.620 0.627 76,261 0.6271 -1.09%
2021-02-03 0 0.920 0.890 0.920 0.900 0.920 202,000 181,840 0.9002 0.627 0.607 0.627 0.614 0.627 296,245 0.6138 1.10%
2021-02-02 0 0.910 0.910 0.920 0.900 0.910 568,000 512,700 0.9026 0.620 0.620 0.627 0.614 0.620 833,006 0.6155 0.00%
2021-02-01 0 0.910 0.910 0.920 0.910 0.910 54,000 49,140 0.9100 0.620 0.620 0.627 0.620 0.620 79,194 0.6205 0.00%
2021-01-29 0 0.910 0.910 0.920 0.910 0.930 20,000 18,240 0.9120 0.620 0.620 0.627 0.620 0.634 29,331 0.6219 0.00%
2021-01-28 0 0.910 0.910 0.920 0.910 0.940 396,000 366,220 0.9248 0.620 0.620 0.627 0.620 0.641 580,758 0.6306 -3.19%
2021-01-27 0 0.940 0.920 0.940 - - 0 0 - 0.641 0.627 0.641 - - 0 - 0.00%
2021-01-26 0 0.940 0.920 0.940 0.940 0.940 64,000 60,160 0.9400 0.641 0.627 0.641 0.641 0.641 93,860 0.6410 0.00%
2021-01-25 0 0.940 0.920 0.940 - - 0 0 - 0.641 0.627 0.641 - - 0 - 0.00%
2021-01-22 0 0.940 0.920 0.940 0.920 0.940 362,000 338,800 0.9359 0.641 0.627 0.641 0.627 0.641 530,895 0.6382 1.08%
2021-01-21 0 0.930 0.920 0.930 0.920 0.930 200,377 186,135 0.9289 0.634 0.627 0.634 0.627 0.634 293,865 0.6334 0.00%
2021-01-20 0 0.930 0.930 0.940 0.920 0.940 46,000 42,440 0.9226 0.634 0.634 0.641 0.627 0.641 67,462 0.6291 -1.06%
2021-01-19 0 0.940 0.920 0.940 0.920 0.940 240,000 225,000 0.9375 0.641 0.627 0.641 0.627 0.641 351,974 0.6393 1.08%
2021-01-18 0 0.930 0.920 0.930 0.910 0.930 1,210,000 1,116,800 0.9230 0.634 0.627 0.634 0.620 0.634 1,774,537 0.6293 2.20%
2021-01-15 0 0.910 0.910 0.920 0.910 0.910 69,000 62,760 0.9096 0.620 0.620 0.627 0.620 0.620 101,193 0.6202 -2.15%
2021-01-14 0 0.930 0.910 0.930 0.930 0.930 170,000 158,100 0.9300 0.634 0.620 0.634 0.634 0.634 249,315 0.6341 0.00%
2021-01-13 0 0.930 0.910 0.930 0.910 0.930 60,000 54,800 0.9133 0.634 0.620 0.634 0.620 0.634 87,994 0.6228 2.20%
2021-01-12 0 0.910 0.910 0.930 0.910 0.910 18,000 16,380 0.9100 0.620 0.620 0.634 0.620 0.620 26,398 0.6205 0.00%
2021-01-11 0 0.910 0.910 0.930 0.910 0.930 4,000 3,680 0.9200 0.620 0.620 0.634 0.620 0.634 5,866 0.6273 -2.15%
2021-01-08 0 0.930 0.910 0.930 0.900 0.930 361,000 334,930 0.9278 0.634 0.620 0.634 0.614 0.634 529,428 0.6326 1.09%
2021-01-07 0 0.920 0.910 0.920 0.910 0.920 52,000 47,400 0.9115 0.627 0.620 0.627 0.620 0.627 76,261 0.6215 1.10%
2021-01-06 0 0.910 0.910 0.920 0.910 0.910 360,000 327,600 0.9100 0.620 0.620 0.627 0.620 0.620 527,961 0.6205 0.00%
2021-01-05 0 0.910 0.910 0.920 0.910 0.910 44,000 40,040 0.9100 0.620 0.620 0.627 0.620 0.620 64,529 0.6205 0.00%
2021-01-04 0 0.910 0.910 0.920 0.910 0.910 508,000 462,280 0.9100 0.620 0.620 0.627 0.620 0.620 745,012 0.6205 0.00%
2020-12-31 0 0.910 0.910 0.920 - - 0 0 - 0.620 0.620 0.627 - - 0 - 0.00%
2020-12-30 0 0.910 0.910 0.930 0.910 0.910 10,000 9,100 0.9100 0.620 0.620 0.634 0.620 0.620 14,666 0.6205 0.00%
2020-12-29 0 0.910 0.900 0.930 - - 0 0 - 0.620 0.614 0.634 - - 0 - 0.00%
2020-12-28 0 0.910 0.900 0.930 0.900 0.910 18,000 16,240 0.9022 0.620 0.614 0.634 0.614 0.620 26,398 0.6152 1.11%
2020-12-24 0 0.900 0.900 0.930 - - 0 0 - 0.614 0.614 0.634 - - 0 - 0.00%
2020-12-23 0 0.900 0.900 0.910 0.890 0.910 3,049,333 2,774,546 0.9099 0.614 0.614 0.620 0.607 0.620 4,472,029 0.6204 -1.10%
2020-12-22 0 0.910 0.910 0.920 0.910 0.920 14,000 12,860 0.9186 0.620 0.620 0.627 0.620 0.627 20,532 0.6263 -1.09%
2020-12-21 0 0.920 0.900 0.920 0.900 0.920 438,000 399,040 0.9111 0.627 0.614 0.627 0.614 0.627 642,353 0.6212 1.10%
2020-12-18 0 0.910 0.900 0.910 0.900 0.910 34,000 30,900 0.9088 0.620 0.614 0.620 0.614 0.620 49,863 0.6197 1.11%
2020-12-17 0 0.900 0.890 0.910 0.900 0.910 156,000 141,500 0.9071 0.614 0.607 0.620 0.614 0.620 228,783 0.6185 -1.10%
2020-12-16 0 0.910 0.890 0.910 0.880 0.910 70,000 62,320 0.8903 0.620 0.607 0.620 0.600 0.620 102,659 0.6071 2.25%
2020-12-15 0 0.890 0.890 0.910 - - 0 0 - 0.607 0.607 0.620 - - 0 - 0.00%
2020-12-14 0 0.890 0.890 0.900 0.890 0.900 214,000 191,980 0.8971 0.607 0.607 0.614 0.607 0.614 313,844 0.6117 0.00%
2020-12-11 0 0.890 0.890 0.900 0.880 0.890 250,000 222,120 0.8885 0.607 0.607 0.614 0.600 0.607 366,640 0.6058 -1.11%
2020-12-10 0 0.900 0.890 0.910 0.890 0.900 376,000 337,140 0.8966 0.614 0.607 0.620 0.607 0.614 551,426 0.6114 1.12%
2020-12-09 0 0.890 0.890 0.900 0.890 0.900 96,000 85,980 0.8956 0.607 0.607 0.614 0.607 0.614 140,790 0.6107 -1.11%
2020-12-08 0 0.900 0.890 0.910 0.880 0.900 1,008,000 899,940 0.8928 0.614 0.607 0.620 0.600 0.614 1,478,292 0.6088 0.00%
2020-12-07 0 0.900 0.890 0.910 0.880 0.900 766,000 689,360 0.8999 0.614 0.607 0.620 0.600 0.614 1,123,385 0.6136 2.27%
2020-12-04 0 0.880 0.880 0.890 0.880 0.880 654,000 575,520 0.8800 0.600 0.600 0.607 0.600 0.600 959,130 0.6000 -2.22%
2020-12-03 0 0.900 0.880 0.900 0.900 0.900 8,000 7,200 0.9000 0.614 0.600 0.614 0.614 0.614 11,732 0.6137 1.12%
2020-12-02 0 0.890 0.890 0.910 - - 0 0 - 0.607 0.607 0.620 - - 0 - 0.00%
2020-12-01 0 0.890 0.890 0.910 0.870 0.900 486,000 431,720 0.8883 0.607 0.607 0.620 0.593 0.614 712,748 0.6057 -1.11%
2020-11-30 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.614 0.600 0.614 0.614 0.614 29,331 0.6137 0.00%
2020-11-27 0 0.900 0.880 0.910 - - 0 0 - 0.614 0.600 0.620 - - 0 - 0.00%
2020-11-26 0 0.900 0.880 0.900 - - 0 0 - 0.614 0.600 0.614 - - 0 - 0.00%
2020-11-25 0 0.900 0.880 0.900 - - 0 0 - 0.614 0.600 0.614 - - 0 - 0.00%
2020-11-24 0 0.900 0.880 0.900 0.900 0.900 18,000 15,880 0.8822 0.614 0.600 0.614 0.614 0.614 26,398 0.6016 0.00%
2020-11-23 0 0.900 0.880 0.900 - - 0 0 - 0.614 0.600 0.614 - - 0 - 0.00%
2020-11-20 0 0.900 0.900 0.910 0.890 0.900 316,000 282,260 0.8932 0.614 0.614 0.620 0.607 0.614 463,433 0.6091 -1.10%
2020-11-19 0 0.910 0.890 0.910 0.900 0.910 54,000 48,620 0.9004 0.620 0.607 0.620 0.614 0.620 79,194 0.6139 1.11%
2020-11-18 0 0.900 0.880 0.900 0.880 0.900 24,000 21,160 0.8817 0.614 0.600 0.614 0.600 0.614 35,197 0.6012 0.00%
2020-11-17 0 0.900 0.880 0.900 0.870 0.900 452,000 405,300 0.8967 0.614 0.600 0.614 0.593 0.614 662,885 0.6114 3.45%
2020-11-16 0 0.870 0.870 0.900 0.870 0.880 228,000 199,860 0.8766 0.593 0.593 0.614 0.593 0.600 334,376 0.5977 -1.14%
2020-11-13 0 0.880 0.880 0.900 0.880 0.880 21,000 18,450 0.8786 0.600 0.600 0.614 0.600 0.600 30,798 0.5991 -2.22%
2020-11-12 0 0.900 0.890 0.900 - - 0 0 - 0.614 0.607 0.614 - - 0 - 0.00%
2020-11-11 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 0.614 0.600 0.614 0.614 0.614 5,866 0.6137 0.00%
2020-11-10 0 0.900 0.890 0.900 0.860 0.900 1,263,280 1,114,368 0.8821 0.614 0.607 0.614 0.586 0.614 1,852,676 0.6015 3.45%
2020-11-09 0 0.870 0.870 0.890 0.870 0.890 368,000 327,400 0.8897 0.593 0.593 0.607 0.593 0.607 539,694 0.6066 0.00%
2020-11-06 0 0.870 0.870 0.890 0.850 0.870 162,000 138,180 0.8530 0.593 0.593 0.607 0.580 0.593 237,583 0.5816 0.00%
2020-11-05 0 0.870 0.830 0.880 - - 0 0 - 0.593 0.566 0.600 - - 0 - 0.00%
2020-11-04 0 0.870 0.830 0.870 - - 0 0 - 0.593 0.566 0.593 - - 0 - 0.00%
2020-11-03 0 0.870 0.870 0.880 0.850 0.880 495,481 425,424 0.8586 0.593 0.593 0.600 0.580 0.600 726,652 0.5855 -1.14%
2020-11-02 0 0.880 0.860 0.890 0.880 0.890 451,000 400,160 0.8873 0.600 0.586 0.607 0.600 0.607 661,418 0.6050 0.00%
2020-10-30 0 0.880 0.860 0.880 0.860 0.880 20,000 17,240 0.8620 0.600 0.586 0.600 0.586 0.600 29,331 0.5878 0.00%
2020-10-29 0 0.880 0.860 0.890 0.860 0.880 173,500 152,525 0.8791 0.600 0.586 0.607 0.586 0.600 254,448 0.5994 2.33%
2020-10-28 0 0.860 0.860 0.880 0.860 0.860 45,000 38,660 0.8591 0.586 0.586 0.600 0.586 0.586 65,995 0.5858 -2.27%
2020-10-27 0 0.880 0.860 0.880 0.870 0.880 1,070,000 936,900 0.8756 0.600 0.586 0.600 0.593 0.600 1,569,219 0.5970 1.15%
2020-10-23 0 0.870 0.850 0.870 0.870 0.880 290,000 253,200 0.8731 0.593 0.580 0.593 0.593 0.600 425,302 0.5953 0.00%
2020-10-22 0 0.870 0.850 0.870 0.860 0.870 828,000 717,040 0.8660 0.593 0.580 0.593 0.586 0.593 1,214,311 0.5905 3.57%
2020-10-21 0 0.840 0.840 0.860 - - 0 0 - 0.573 0.573 0.586 - - 0 - 1.20%
2020-10-20 0 0.830 0.830 0.850 0.830 0.860 428,000 365,600 0.8542 0.566 0.566 0.580 0.566 0.586 627,688 0.5825 0.00%
2020-10-19 0 0.830 0.820 0.840 0.820 0.830 10,000 8,220 0.8220 0.566 0.559 0.573 0.559 0.566 14,666 0.5605 0.00%
2020-10-16 0 0.830 0.830 0.850 - - 0 0 - 0.566 0.566 0.580 - - 0 - 0.00%
2020-10-15 0 0.830 0.830 0.850 0.830 0.830 22,000 18,260 0.8300 0.566 0.566 0.580 0.566 0.566 32,264 0.5660 0.00%
2020-10-14 0 0.830 0.830 0.850 - - 0 0 - 0.566 0.566 0.580 - - 0 - 0.00%
2020-10-12 0 0.830 0.820 0.850 0.820 0.830 179,400 148,670 0.8287 0.566 0.559 0.580 0.559 0.566 263,101 0.5651 0.00%
2020-10-09 0 0.830 0.830 0.860 0.830 0.860 354,000 301,420 0.8515 0.566 0.566 0.586 0.566 0.586 519,162 0.5806 -1.19%
2020-10-08 0 0.840 0.840 0.850 - - 0 0 - 0.573 0.573 0.580 - - 0 - 0.00%
2020-10-07 0 0.840 0.840 0.850 0.840 0.850 14,000 11,800 0.8429 0.573 0.573 0.580 0.573 0.580 20,532 0.5747 -1.18%
2020-10-06 0 0.850 0.830 0.850 0.830 0.850 499,981 423,714 0.8475 0.580 0.566 0.580 0.566 0.580 733,252 0.5779 1.19%
2020-10-05 0 0.840 0.820 0.840 0.820 0.840 432,000 359,140 0.8313 0.573 0.559 0.573 0.559 0.573 633,554 0.5669 2.44%
2020-09-30 0 0.820 0.820 0.830 0.820 0.820 3,673 2,978 0.8108 0.559 0.559 0.566 0.559 0.559 5,387 0.5528 0.00%
2020-09-29 0 0.820 0.820 0.830 - - 0 0 - 0.559 0.559 0.566 - - 0 - 0.00%
2020-09-28 0 0.820 0.820 0.840 0.820 0.820 204,000 167,280 0.8200 0.559 0.559 0.573 0.559 0.559 299,178 0.5591 0.00%
2020-09-25 0 0.820 0.820 0.830 0.820 0.820 64,000 52,480 0.8200 0.559 0.559 0.566 0.559 0.559 93,860 0.5591 0.00%
2020-09-24 0 0.820 0.820 0.830 0.820 0.820 386,000 316,520 0.8200 0.559 0.559 0.566 0.559 0.559 566,092 0.5591 0.00%
2020-09-23 0 0.820 0.820 0.830 0.820 0.820 4,000 3,280 0.8200 0.559 0.559 0.566 0.559 0.559 5,866 0.5591 0.00%
2020-09-22 0 0.820 0.820 0.830 0.820 0.830 166,000 137,280 0.8270 0.559 0.559 0.566 0.559 0.566 243,449 0.5639 0.00%
2020-09-21 0 0.820 0.820 0.830 0.820 0.830 429,600 352,344 0.8202 0.559 0.559 0.566 0.559 0.566 630,034 0.5592 -1.20%
2020-09-18 0 0.830 0.820 0.840 0.820 0.840 1,219,000 1,016,420 0.8338 0.566 0.559 0.573 0.559 0.573 1,787,736 0.5686 2.47%
2020-09-17 0 0.810 0.810 0.820 - - 0 0 - 0.552 0.552 0.559 - - 0 - 0.00%
2020-09-16 0 0.810 0.810 0.820 0.800 0.810 204,000 165,200 0.8098 0.552 0.552 0.559 0.545 0.552 299,178 0.5522 0.00%
2020-09-15 0 0.810 0.810 0.830 - - 0 0 - 0.552 0.552 0.566 - - 0 - 0.00%
2020-09-14 0 0.810 0.810 0.830 0.810 0.810 100,000 81,000 0.8100 0.552 0.552 0.566 0.552 0.552 146,656 0.5523 0.00%
2020-09-11 0 0.810 0.810 0.820 0.810 0.840 758,000 627,860 0.8283 0.552 0.552 0.559 0.552 0.573 1,111,652 0.5648 0.00%
2020-09-10 0 0.810 0.800 0.820 0.800 0.810 68,000 54,800 0.8059 0.552 0.545 0.559 0.545 0.552 99,726 0.5495 1.25%
2020-09-09 0 0.800 0.800 0.830 0.800 0.800 11,000 8,760 0.7964 0.545 0.545 0.566 0.545 0.545 16,132 0.5430 -1.23%
2020-09-08 0 0.810 0.810 0.830 0.800 0.820 53,000 42,900 0.8094 0.552 0.552 0.566 0.545 0.559 77,728 0.5519 1.25%
2020-09-07 0 0.800 0.800 0.810 0.800 0.810 48,000 38,700 0.8063 0.545 0.545 0.552 0.545 0.552 70,395 0.5498 0.00%
2020-09-04 0 0.800 0.800 0.810 0.800 0.800 1,730,000 1,384,000 0.8000 0.545 0.545 0.552 0.545 0.545 2,537,148 0.5455 -0.62%
2020-09-03 0 0.820 0.810 0.820 0.800 0.820 504,000 408,240 0.8100 0.549 0.542 0.549 0.536 0.549 752,919 0.5422 2.50%
2020-09-02 0 0.800 0.800 0.820 0.800 0.810 584,000 467,700 0.8009 0.536 0.536 0.549 0.536 0.542 872,430 0.5361 -1.23%
2020-09-01 0 0.810 0.810 0.820 0.800 0.810 414,000 331,880 0.8016 0.542 0.542 0.549 0.536 0.542 618,469 0.5366 0.00%
2020-08-31 0 0.810 0.810 0.820 0.810 0.810 126,000 102,060 0.8100 0.542 0.542 0.549 0.542 0.542 188,230 0.5422 0.00%
2020-08-28 0 0.810 0.810 0.820 0.800 0.810 788,000 635,840 0.8069 0.542 0.542 0.549 0.536 0.542 1,177,183 0.5401 -1.22%
2020-08-27 0 0.820 0.800 0.820 0.790 0.840 3,858,000 3,110,220 0.8062 0.549 0.536 0.549 0.529 0.562 5,763,416 0.5396 -3.53%
2020-08-26 0 0.850 0.830 0.850 0.830 0.850 82,000 68,760 0.8385 0.569 0.556 0.569 0.556 0.569 122,499 0.5613 0.00%
2020-08-25 0 0.850 0.840 0.860 0.840 0.850 204,000 172,900 0.8475 0.569 0.562 0.576 0.562 0.569 304,753 0.5673 2.41%
2020-08-24 0 0.830 0.830 0.840 0.810 0.850 422,081 347,443 0.8232 0.556 0.556 0.562 0.542 0.569 630,541 0.5510 0.00%
2020-08-21 0 0.830 0.830 0.850 0.800 0.850 918,000 755,940 0.8235 0.556 0.556 0.569 0.536 0.569 1,371,388 0.5512 0.00%
2020-08-20 0 0.830 0.820 0.830 0.820 0.830 272,000 224,320 0.8247 0.556 0.549 0.556 0.549 0.556 406,337 0.5521 -1.19%
2020-08-19 0 0.840 0.810 0.840 - - 0 0 - 0.562 0.542 0.562 - - 0 - 0.00%
2020-08-18 0 0.840 0.820 0.840 0.800 0.840 498,000 409,460 0.8222 0.562 0.549 0.562 0.536 0.562 743,956 0.5504 -1.18%
2020-08-17 0 0.850 0.840 0.860 0.850 0.850 200,000 170,000 0.8500 0.569 0.562 0.576 0.569 0.569 298,777 0.5690 0.00%
2020-08-14 0 0.850 0.850 0.860 0.840 0.860 400,000 339,840 0.8496 0.569 0.569 0.576 0.562 0.576 597,555 0.5687 -2.30%
2020-08-13 0 0.870 0.850 0.870 0.870 0.880 178,000 155,360 0.8728 0.582 0.569 0.582 0.582 0.589 265,912 0.5843 -1.14%
2020-08-12 0 0.880 0.870 0.880 0.860 0.880 54,000 47,460 0.8789 0.589 0.582 0.589 0.576 0.589 80,670 0.5883 1.15%
2020-08-11 0 0.870 0.840 0.870 - - 0 0 - 0.582 0.562 0.582 - - 0 - 0.00%
2020-08-10 0 0.870 0.850 0.870 0.870 0.870 12,000 10,440 0.8700 0.582 0.569 0.582 0.582 0.582 17,927 0.5824 2.35%
2020-08-07 0 0.850 0.850 0.870 0.850 0.850 12,000 10,200 0.8500 0.569 0.569 0.582 0.569 0.569 17,927 0.5690 0.00%
2020-08-06 0 0.850 0.840 0.870 0.850 0.850 140,000 119,000 0.8500 0.569 0.562 0.582 0.569 0.569 209,144 0.5690 0.00%
2020-08-05 0 0.850 0.850 0.870 0.840 0.850 98,000 83,120 0.8482 0.569 0.569 0.582 0.562 0.569 146,401 0.5678 0.00%
2020-08-04 0 0.850 0.840 0.850 0.840 0.850 94,000 79,520 0.8460 0.569 0.562 0.569 0.562 0.569 140,425 0.5663 0.00%
2020-08-03 0 0.850 0.840 0.860 - - 0 0 - 0.569 0.562 0.576 - - 0 - 0.00%
2020-07-31 0 0.850 0.850 0.860 0.840 0.850 204,000 171,800 0.8422 0.569 0.569 0.576 0.562 0.569 304,753 0.5637 1.19%
2020-07-30 0 0.840 0.840 0.860 0.840 0.850 211,000 179,010 0.8484 0.562 0.562 0.576 0.562 0.569 315,210 0.5679 -1.18%
2020-07-29 0 0.850 0.830 0.850 0.850 0.850 16,000 13,600 0.8500 0.569 0.556 0.569 0.569 0.569 23,902 0.5690 0.00%
2020-07-28 0 0.850 0.830 0.850 0.830 0.850 517,956 435,744 0.8413 0.569 0.556 0.569 0.556 0.569 773,768 0.5631 1.19%
2020-07-27 0 0.840 0.830 0.860 0.830 0.870 301,000 255,560 0.8490 0.562 0.556 0.576 0.556 0.582 449,660 0.5683 -3.45%
2020-07-24 0 0.870 0.850 0.870 0.850 0.880 506,667 437,753 0.8640 0.582 0.569 0.582 0.569 0.589 756,903 0.5783 -1.14%
2020-07-23 0 0.880 0.880 0.890 0.880 0.890 484,000 426,920 0.8821 0.589 0.589 0.596 0.589 0.596 723,041 0.5905 0.00%
2020-07-22 0 0.880 0.880 0.890 0.880 0.890 128,000 113,720 0.8884 0.589 0.589 0.596 0.589 0.596 191,218 0.5947 -1.12%
2020-07-21 0 0.890 0.890 0.900 0.880 0.890 54,000 48,020 0.8893 0.596 0.596 0.602 0.589 0.596 80,670 0.5953 0.00%
2020-07-20 0 0.890 0.880 0.890 0.880 0.900 346,000 306,760 0.8866 0.596 0.589 0.596 0.589 0.602 516,885 0.5935 1.14%
2020-07-17 0 0.880 0.880 0.890 0.880 0.890 548,000 482,760 0.8809 0.589 0.589 0.596 0.589 0.596 818,650 0.5897 -1.12%
2020-07-16 0 0.890 0.880 0.890 0.880 0.890 346,000 305,180 0.8820 0.596 0.589 0.596 0.589 0.596 516,885 0.5904 -1.11%
2020-07-15 0 0.900 0.880 0.900 0.880 0.900 244,000 216,120 0.8857 0.602 0.589 0.602 0.589 0.602 364,508 0.5929 0.00%
2020-07-14 0 0.900 0.880 0.900 0.880 0.900 14,000 12,560 0.8971 0.602 0.589 0.602 0.589 0.602 20,914 0.6005 0.00%
2020-07-13 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.602 0.596 0.602 0.602 0.602 14,939 0.6025 0.00%
2020-07-10 0 0.900 0.890 0.900 0.880 0.900 278,000 245,240 0.8822 0.602 0.596 0.602 0.589 0.602 415,301 0.5905 0.00%
2020-07-09 0 0.900 0.890 0.900 0.880 0.910 356,000 320,260 0.8996 0.602 0.596 0.602 0.589 0.609 531,824 0.6022 2.27%
2020-07-08 0 0.880 0.880 0.890 0.880 0.890 50,000 44,400 0.8880 0.589 0.589 0.596 0.589 0.596 74,694 0.5944 -1.12%
2020-07-07 0 0.890 0.880 0.900 0.890 0.900 192,000 172,480 0.8983 0.596 0.589 0.602 0.596 0.602 286,826 0.6013 0.00%
2020-07-06 0 0.890 0.890 0.900 0.880 0.880 114,000 100,320 0.8800 0.596 0.596 0.602 0.589 0.589 170,303 0.5891 1.14%
2020-07-03 0 0.880 0.870 0.890 0.870 0.890 100,000 87,580 0.8758 0.589 0.582 0.596 0.582 0.596 149,389 0.5863 -2.22%
2020-07-02 0 0.900 0.870 0.900 0.880 0.900 370,000 325,680 0.8802 0.602 0.582 0.602 0.589 0.602 552,738 0.5892 3.45%
2020-06-30 0 0.870 0.870 0.890 0.870 0.880 406,000 353,240 0.8700 0.582 0.582 0.596 0.582 0.589 606,518 0.5824 0.00%
2020-06-29 0 0.870 0.870 0.900 0.870 0.900 100,000 88,160 0.8816 0.582 0.582 0.602 0.582 0.602 149,389 0.5901 -1.14%
2020-06-26 0 0.880 0.880 0.890 0.880 0.890 116,000 103,100 0.8888 0.589 0.589 0.596 0.589 0.596 173,291 0.5950 -2.22%
2020-06-24 0 0.900 0.900 0.920 0.890 0.910 264,000 235,300 0.8913 0.602 0.602 0.616 0.596 0.609 394,386 0.5966 0.00%
2020-06-23 0 0.900 0.900 0.910 0.880 0.900 90,000 80,260 0.8918 0.602 0.602 0.609 0.589 0.602 134,450 0.5970 1.12%
2020-06-22 0 0.890 0.890 0.920 0.880 0.910 610,000 544,920 0.8933 0.596 0.596 0.616 0.589 0.609 911,271 0.5980 -2.20%
2020-06-19 0 0.910 0.900 0.910 0.890 0.910 188,000 169,820 0.9033 0.609 0.602 0.609 0.596 0.609 280,851 0.6047 2.25%
2020-06-18 0 0.890 0.890 0.910 0.890 0.890 22,000 19,580 0.8900 0.596 0.596 0.609 0.596 0.596 32,866 0.5958 -2.20%
2020-06-17 0 0.910 0.890 0.910 0.910 0.910 2,000 1,820 0.9100 0.609 0.596 0.609 0.609 0.609 2,988 0.6091 0.00%
2020-06-16 0 0.910 0.890 0.910 0.910 0.910 2,000 1,820 0.9100 0.609 0.596 0.609 0.609 0.609 2,988 0.6091 0.00%
2020-06-15 0 0.910 0.900 0.910 0.880 0.910 60,000 52,920 0.8820 0.609 0.602 0.609 0.589 0.609 89,633 0.5904 1.11%
2020-06-12 0 0.900 0.890 0.910 0.870 0.930 226,000 205,040 0.9073 0.602 0.596 0.609 0.582 0.623 337,618 0.6073 2.27%
2020-06-11 0 0.880 0.880 0.900 0.880 0.890 136,000 119,980 0.8822 0.589 0.589 0.602 0.589 0.596 203,169 0.5905 -1.12%
2020-06-10 0 0.890 0.880 0.890 0.890 0.910 148,000 133,020 0.8988 0.596 0.589 0.596 0.596 0.609 221,095 0.6016 -2.20%
2020-06-09 0 0.910 0.890 0.910 0.890 0.910 26,000 23,180 0.8915 0.609 0.596 0.609 0.596 0.609 38,841 0.5968 1.11%
2020-06-08 0 0.900 0.890 0.910 - - 0 0 - 0.602 0.596 0.609 - - 0 - 0.00%
2020-06-05 0 0.900 0.900 0.920 0.860 0.910 1,086,000 950,000 0.8748 0.602 0.602 0.616 0.576 0.609 1,622,361 0.5856 -1.10%
2020-06-04 0 0.910 0.900 0.920 0.860 0.990 1,792,000 1,680,560 0.9378 0.609 0.602 0.616 0.576 0.663 2,677,045 0.6278 3.41%
2020-06-03 0 0.880 0.860 0.880 0.860 0.880 140,000 122,000 0.8714 0.589 0.576 0.589 0.576 0.589 209,144 0.5833 0.00%
2020-06-02 0 0.880 0.860 0.880 0.860 0.880 193,884 167,466 0.8637 0.589 0.576 0.589 0.576 0.589 289,641 0.5782 0.00%
2020-06-01 0 0.880 0.860 0.880 0.860 0.890 286,000 249,620 0.8728 0.589 0.576 0.589 0.576 0.596 427,252 0.5842 2.33%
2020-05-29 0 0.860 0.850 0.860 0.840 0.880 508,000 434,220 0.8548 0.576 0.569 0.576 0.562 0.589 758,895 0.5722 -2.27%
2020-05-28 0 0.880 0.870 0.890 0.880 0.890 148,000 131,020 0.8853 0.589 0.582 0.596 0.589 0.596 221,095 0.5926 -2.22%
2020-05-27 0 0.900 0.890 0.900 0.890 0.900 102,000 91,380 0.8959 0.602 0.596 0.602 0.596 0.602 152,376 0.5997 0.00%
2020-05-26 0 0.900 0.900 0.920 0.890 0.900 822,000 733,840 0.8927 0.602 0.602 0.616 0.596 0.602 1,227,975 0.5976 1.12%
2020-05-25 0 0.890 0.880 0.890 0.870 0.890 162,000 143,580 0.8863 0.596 0.589 0.596 0.582 0.596 242,010 0.5933 0.00%
2020-05-22 0 0.890 0.880 0.890 0.880 0.930 445,132 400,416 0.8995 0.596 0.589 0.596 0.589 0.623 664,977 0.6022 -5.32%
2020-05-21 0 0.940 0.920 0.940 0.920 0.940 148,000 137,380 0.9282 0.629 0.616 0.629 0.616 0.629 221,095 0.6214 0.00%
2020-05-20 0 0.940 0.930 0.940 0.930 0.940 308,903 288,183 0.9329 0.629 0.623 0.629 0.623 0.629 461,466 0.6245 -2.08%
2020-05-19 0 0.960 0.940 0.960 0.930 0.960 135,680 127,652 0.9408 0.643 0.629 0.643 0.623 0.643 202,691 0.6298 2.13%
2020-05-18 0 0.940 0.930 0.940 0.930 0.950 66,000 61,620 0.9336 0.629 0.623 0.629 0.623 0.636 98,597 0.6250 0.00%
2020-05-15 0 0.940 0.930 0.940 0.930 0.960 144,500 134,820 0.9330 0.629 0.623 0.629 0.623 0.643 215,867 0.6246 -1.05%
2020-05-14 0 0.950 0.940 0.950 0.930 0.960 292,500 275,670 0.9425 0.636 0.629 0.636 0.623 0.643 436,962 0.6309 -1.04%
2020-05-13 0 0.960 0.950 0.960 0.950 0.960 876,968 834,760 0.9519 0.643 0.636 0.643 0.636 0.643 1,310,091 0.6372 0.00%
2020-05-12 0 0.960 0.950 0.970 0.960 0.980 343,887 330,993 0.9625 0.643 0.636 0.649 0.643 0.656 513,728 0.6443 -3.03%
2020-05-11 0 0.990 0.970 0.990 0.980 0.990 46,000 45,120 0.9809 0.663 0.649 0.663 0.656 0.663 68,719 0.6566 1.02%
2020-05-08 0 0.980 0.980 0.990 0.980 0.980 112,600 110,300 0.9796 0.656 0.656 0.663 0.656 0.656 168,212 0.6557 0.00%
2020-05-07 0 0.980 0.970 0.980 0.970 0.980 68,000 66,020 0.9709 0.656 0.649 0.656 0.649 0.656 101,584 0.6499 1.03%
2020-05-06 0 0.970 0.970 0.980 0.970 0.980 96,000 93,680 0.9758 0.649 0.649 0.656 0.649 0.656 143,413 0.6532 -1.02%
2020-05-05 0 0.980 0.970 0.980 0.980 0.980 58,000 56,840 0.9800 0.656 0.649 0.656 0.656 0.656 86,645 0.6560 1.03%
2020-05-04 0 0.970 0.950 0.970 0.960 0.980 420,000 406,380 0.9676 0.649 0.636 0.649 0.643 0.656 627,433 0.6477 -1.02%
2020-04-29 0 0.980 0.980 0.990 0.980 1.000 128,000 126,620 0.9892 0.656 0.656 0.663 0.656 0.669 191,218 0.6622 -2.97%
2020-04-28 0 1.010 1.000 1.010 0.990 1.010 88,000 87,180 0.9907 0.676 0.669 0.676 0.663 0.676 131,462 0.6632 3.06%
2020-04-27 0 0.980 0.970 0.980 0.970 0.980 80,000 78,000 0.9750 0.656 0.649 0.656 0.649 0.656 119,511 0.6527 0.00%
2020-04-24 0 0.980 0.980 0.990 0.970 0.990 378,400 371,540 0.9819 0.656 0.656 0.663 0.649 0.663 565,287 0.6573 -2.00%
2020-04-23 0 1.000 0.980 1.000 0.990 1.020 160,000 160,120 1.0008 0.669 0.656 0.669 0.663 0.683 239,022 0.6699 0.00%
2020-04-22 0 1.000 0.980 1.000 - - 0 0 - 0.669 0.656 0.669 - - 0 - 0.00%
2020-04-21 0 1.000 0.980 1.000 0.980 1.010 65,210 64,529 0.9896 0.669 0.656 0.669 0.656 0.676 97,416 0.6624 -1.96%
2020-04-20 0 1.020 1.000 1.020 1.000 1.030 50,000 50,820 1.0164 0.683 0.669 0.683 0.669 0.689 74,694 0.6804 2.00%
2020-04-17 0 1.000 0.980 1.000 0.990 1.010 248,000 247,360 0.9974 0.669 0.656 0.669 0.663 0.676 370,484 0.6677 -0.99%
2020-04-16 0 1.010 1.000 1.010 0.950 1.010 716,000 699,180 0.9765 0.676 0.669 0.676 0.636 0.676 1,069,623 0.6537 6.32%
2020-04-15 0 0.950 0.950 0.960 0.950 0.960 3,037,000 2,896,590 0.9538 0.636 0.636 0.643 0.636 0.643 4,536,935 0.6384 -1.04%
2020-04-14 0 0.960 0.960 0.970 0.950 0.960 2,608,000 2,482,880 0.9520 0.643 0.643 0.649 0.636 0.643 3,896,057 0.6373 0.00%
2020-04-09 0 0.960 0.960 0.970 0.950 0.960 872,000 829,560 0.9513 0.643 0.643 0.649 0.636 0.643 1,302,669 0.6368 0.00%
2020-04-08 0 0.960 0.950 0.960 0.950 0.960 782,000 744,820 0.9525 0.643 0.636 0.643 0.636 0.643 1,168,220 0.6376 -1.03%
2020-04-07 0 0.970 0.960 0.970 0.950 0.980 318,000 304,980 0.9591 0.649 0.643 0.649 0.636 0.656 475,056 0.6420 0.00%
2020-04-06 0 0.970 0.950 0.970 0.970 0.970 60,000 57,640 0.9607 0.649 0.636 0.649 0.649 0.649 89,633 0.6431 -1.02%
2020-04-03 0 0.980 0.960 0.980 0.960 0.980 10,000 9,760 0.9760 0.656 0.643 0.656 0.643 0.656 14,939 0.6533 0.00%
2020-04-02 0 0.980 0.950 0.980 0.960 0.980 74,000 71,120 0.9611 0.656 0.636 0.656 0.643 0.656 110,548 0.6433 2.08%
2020-04-01 0 0.960 0.950 0.960 0.950 0.960 364,000 346,700 0.9525 0.643 0.636 0.643 0.636 0.643 543,775 0.6376 0.00%
2020-03-31 0 0.960 0.960 0.980 0.960 0.970 22,000 21,320 0.9691 0.643 0.643 0.656 0.643 0.649 32,866 0.6487 -2.04%
2020-03-30 0 0.980 0.960 0.970 - - 0 0 - 0.656 0.643 0.649 - - 0 - 0.00%
2020-03-27 0 0.980 0.960 0.980 0.960 0.980 752,000 729,160 0.9696 0.656 0.643 0.656 0.643 0.656 1,123,403 0.6491 0.00%
2020-03-26 0 0.980 0.960 0.980 0.980 0.980 30,000 29,400 0.9800 0.656 0.643 0.656 0.656 0.656 44,817 0.6560 2.08%
2020-03-25 0 0.960 0.960 0.980 0.960 0.980 458,000 444,680 0.9709 0.643 0.643 0.656 0.643 0.656 684,200 0.6499 -1.03%
2020-03-24 0 0.970 0.960 0.970 0.960 0.990 206,000 199,560 0.9687 0.649 0.643 0.649 0.643 0.663 307,741 0.6485 -2.02%
2020-03-23 0 0.990 0.950 0.990 0.950 0.990 382,000 364,440 0.9540 0.663 0.636 0.663 0.636 0.663 570,665 0.6386 0.00%
2020-03-20 0 0.990 0.970 0.990 0.930 0.990 532,000 519,040 0.9756 0.663 0.649 0.663 0.623 0.663 794,748 0.6531 6.45%
2020-03-19 0 0.960 0.940 0.960 0.930 0.990 558,000 531,460 0.9524 0.623 0.610 0.623 0.603 0.642 860,479 0.6176 -3.03%
2020-03-18 0 0.990 0.990 1.000 0.990 1.010 786,000 783,420 0.9967 0.642 0.642 0.648 0.642 0.655 1,212,072 0.6463 -1.00%
2020-03-17 0 1.000 0.990 1.000 0.970 1.010 1,282,000 1,264,320 0.9862 0.648 0.642 0.648 0.629 0.655 1,976,942 0.6395 0.00%
2020-03-16 0 1.000 0.990 1.000 1.000 1.030 374,000 376,120 1.0057 0.648 0.642 0.648 0.648 0.668 576,737 0.6522 -2.91%
2020-03-13 0 1.030 1.010 1.030 0.990 1.040 1,758,000 1,769,660 1.0066 0.668 0.655 0.668 0.642 0.674 2,710,971 0.6528 -2.83%
2020-03-12 0 1.060 1.050 1.070 1.050 1.060 174,000 183,640 1.0554 0.687 0.681 0.694 0.681 0.687 268,321 0.6844 -2.75%
2020-03-11 0 1.090 1.080 1.090 - - 0 0 - 0.707 0.700 0.707 - - 0 - -0.91%
2020-03-10 0 1.100 1.080 1.100 1.050 1.100 692,000 748,160 1.0812 0.713 0.700 0.713 0.681 0.713 1,067,117 0.7011 4.76%
2020-03-09 0 1.050 1.050 1.080 1.040 1.090 1,898,000 2,020,440 1.0645 0.681 0.681 0.700 0.674 0.707 2,926,862 0.6903 -7.08%
2020-03-06 0 1.130 1.110 1.130 1.110 1.130 378,000 424,960 1.1242 0.733 0.720 0.733 0.720 0.733 582,905 0.7290 0.89%
2020-03-05 0 1.120 1.110 1.120 1.110 1.130 94,000 105,260 1.1198 0.726 0.720 0.726 0.720 0.733 144,955 0.7262 0.90%
2020-03-04 0 1.110 1.110 1.120 1.100 1.130 384,000 424,520 1.1055 0.720 0.720 0.726 0.713 0.733 592,157 0.7169 0.00%
2020-03-03 0 1.110 1.100 1.120 1.100 1.120 164,000 182,780 1.1145 0.720 0.713 0.726 0.713 0.726 252,901 0.7227 0.91%
2020-03-02 0 1.100 1.090 1.120 1.090 1.120 274,000 301,400 1.1000 0.713 0.707 0.726 0.707 0.726 422,529 0.7133 -1.79%
2020-02-28 0 1.120 1.100 1.120 1.120 1.120 106,000 118,720 1.1200 0.726 0.713 0.726 0.726 0.726 163,460 0.7263 0.00%
2020-02-27 0 1.120 1.120 1.130 1.110 1.120 86,000 96,040 1.1167 0.726 0.726 0.733 0.720 0.726 132,619 0.7242 1.82%
2020-02-26 0 1.100 1.080 1.110 1.080 1.130 262,000 289,800 1.1061 0.713 0.700 0.720 0.700 0.733 404,024 0.7173 -1.79%
2020-02-25 0 1.120 1.100 1.120 1.120 1.130 76,800 85,996 1.1197 0.726 0.713 0.726 0.726 0.733 118,431 0.7261 -0.88%
2020-02-24 0 1.130 1.110 1.130 1.120 1.130 66,000 74,020 1.1215 0.733 0.720 0.733 0.726 0.733 101,777 0.7273 1.80%
2020-02-21 0 1.110 1.110 1.120 1.110 1.120 112,500 125,505 1.1156 0.720 0.720 0.726 0.720 0.726 173,484 0.7234 -0.89%
2020-02-20 0 1.120 1.100 1.120 1.100 1.120 68,000 75,060 1.1038 0.726 0.713 0.726 0.713 0.726 104,861 0.7158 0.90%
2020-02-19 0 1.110 1.100 1.130 1.100 1.110 468,000 517,420 1.1056 0.720 0.713 0.733 0.713 0.720 721,692 0.7170 0.00%
2020-02-18 0 1.110 1.100 1.110 1.100 1.120 456,000 507,320 1.1125 0.720 0.713 0.720 0.713 0.726 703,187 0.7215 -1.77%
2020-02-17 0 1.130 1.120 1.130 1.130 1.150 226,000 256,460 1.1348 0.733 0.726 0.733 0.733 0.746 348,509 0.7359 0.00%
2020-02-14 0 1.130 1.130 1.150 1.130 1.130 8,000 9,040 1.1300 0.733 0.733 0.746 0.733 0.733 12,337 0.7328 0.00%
2020-02-13 0 1.130 1.130 1.150 1.130 1.150 46,000 52,180 1.1343 0.733 0.733 0.746 0.733 0.746 70,936 0.7356 -0.88%
2020-02-12 0 1.140 1.130 1.150 1.130 1.160 119,000 135,140 1.1356 0.739 0.733 0.746 0.733 0.752 183,507 0.7364 0.88%
2020-02-11 0 1.130 1.120 1.130 1.120 1.150 396,000 451,420 1.1399 0.733 0.726 0.733 0.726 0.746 610,662 0.7392 -1.74%
2020-02-10 0 1.150 1.140 1.160 1.140 1.150 108,000 123,980 1.1480 0.746 0.739 0.752 0.739 0.746 166,544 0.7444 0.00%
2020-02-07 0 1.150 1.140 1.150 1.120 1.150 426,000 484,660 1.1377 0.746 0.739 0.746 0.726 0.746 656,925 0.7378 2.68%
2020-02-06 0 1.120 1.110 1.140 1.090 1.140 642,000 715,760 1.1149 0.726 0.720 0.739 0.707 0.739 990,013 0.7230 3.70%
2020-02-05 0 1.080 1.080 1.090 1.080 1.110 450,000 492,060 1.0935 0.700 0.700 0.707 0.700 0.720 693,935 0.7091 -1.82%
2020-02-04 0 1.100 1.080 1.100 1.070 1.100 465,567 509,424 1.0942 0.713 0.700 0.713 0.694 0.713 717,940 0.7096 2.80%
2020-02-03 0 1.070 1.060 1.090 1.050 1.100 217,466 233,235 1.0725 0.694 0.687 0.707 0.681 0.713 335,349 0.6955 -2.73%
2020-01-31 0 1.100 1.090 1.100 1.090 1.110 146,000 159,840 1.0948 0.713 0.707 0.713 0.707 0.720 225,143 0.7099 0.92%
2020-01-30 0 1.090 1.090 1.110 1.090 1.120 674,000 740,800 1.0991 0.707 0.707 0.720 0.707 0.726 1,039,360 0.7127 -1.80%
2020-01-29 0 1.110 1.100 1.120 1.060 1.120 541,500 590,105 1.0898 0.720 0.713 0.726 0.687 0.726 835,035 0.7067 -4.31%
2020-01-24 0 1.160 1.150 1.180 - - 0 0 - 0.752 0.746 0.765 - - 0 - 0.00%
2020-01-23 0 1.160 1.150 1.170 1.160 1.190 108,000 125,440 1.1615 0.752 0.746 0.759 0.752 0.772 166,544 0.7532 -1.69%
2020-01-22 0 1.180 1.180 1.190 1.140 1.200 814,000 953,800 1.1717 0.765 0.765 0.772 0.739 0.778 1,255,251 0.7598 0.00%
2020-01-21 0 1.180 1.150 1.170 1.180 1.180 104,000 122,720 1.1800 0.765 0.746 0.759 0.765 0.765 160,376 0.7652 0.00%
2020-01-20 0 1.180 1.160 1.180 1.160 1.180 168,000 196,900 1.1720 0.765 0.752 0.765 0.752 0.765 259,069 0.7600 0.00%
2020-01-17 0 1.180 1.160 1.180 1.180 1.180 50,000 58,400 1.1680 0.765 0.752 0.765 0.765 0.765 77,104 0.7574 0.00%
2020-01-16 0 1.180 1.160 1.180 1.160 1.180 154,000 179,680 1.1668 0.765 0.752 0.765 0.752 0.765 237,480 0.7566 0.00%
2020-01-15 0 1.180 1.160 1.180 1.150 1.180 216,000 252,400 1.1685 0.765 0.752 0.765 0.746 0.765 333,089 0.7578 0.85%
2020-01-14 0 1.170 1.160 1.170 1.160 1.170 78,000 90,600 1.1615 0.759 0.752 0.759 0.752 0.759 120,282 0.7532 0.00%
2020-01-13 0 1.170 1.150 1.170 1.150 1.180 244,000 283,880 1.1634 0.759 0.746 0.759 0.746 0.765 376,267 0.7545 -0.85%
2020-01-10 0 1.180 1.170 1.180 1.150 1.190 227,500 267,040 1.1738 0.765 0.759 0.765 0.746 0.772 350,822 0.7612 1.72%
2020-01-09 0 1.160 1.170 1.180 1.160 1.180 264,000 308,120 1.1671 0.752 0.759 0.765 0.752 0.765 407,108 0.7569 -0.85%
2020-01-08 0 1.170 1.160 1.170 1.140 1.180 586,000 675,880 1.1534 0.759 0.752 0.759 0.739 0.765 903,657 0.7479 -0.85%
2020-01-07 0 1.180 1.170 1.190 1.170 1.180 303,000 357,140 1.1787 0.765 0.759 0.772 0.759 0.765 467,249 0.7643 0.85%
2020-01-06 0 1.170 1.160 1.180 1.150 1.180 267,200 310,036 1.1603 0.759 0.752 0.765 0.746 0.765 412,043 0.7524 -0.85%
2020-01-03 0 1.180 1.170 1.190 1.130 1.210 438,000 521,620 1.1909 0.765 0.759 0.772 0.733 0.785 675,430 0.7723 -2.48%
2020-01-02 0 1.210 1.200 1.210 1.190 1.210 410,000 491,440 1.1986 0.785 0.778 0.785 0.772 0.785 632,251 0.7773 0.83%
2019-12-31 0 1.200 1.180 1.200 1.200 1.200 280,000 336,000 1.2000 0.778 0.765 0.778 0.778 0.778 431,782 0.7782 0.00%
2019-12-30 0 1.200 1.190 1.200 1.170 1.200 1,502,000 1,792,620 1.1935 0.778 0.772 0.778 0.759 0.778 2,316,199 0.7739 2.56%
2019-12-27 0 1.170 1.170 1.180 1.150 1.200 644,000 757,300 1.1759 0.759 0.759 0.765 0.746 0.778 993,097 0.7626 1.74%
2019-12-24 0 1.150 1.130 1.150 1.130 1.150 160,000 183,280 1.1455 0.746 0.733 0.746 0.733 0.746 246,732 0.7428 0.00%
2019-12-23 0 1.150 1.110 1.150 1.110 1.150 608,000 694,780 1.1427 0.746 0.720 0.746 0.720 0.746 937,583 0.7410 3.60%
2019-12-20 0 1.110 1.100 1.120 1.100 1.120 280,000 309,240 1.1044 0.720 0.713 0.726 0.713 0.726 431,782 0.7162 0.91%
2019-12-19 0 1.100 1.090 1.110 1.100 1.110 194,000 214,760 1.1070 0.713 0.707 0.720 0.713 0.720 299,163 0.7179 -1.79%
2019-12-18 0 1.120 1.110 1.120 - - 0 0 - 0.726 0.720 0.726 - - 0 - -0.88%
2019-12-17 0 1.130 1.100 1.130 1.090 1.130 1,498,000 1,669,560 1.1145 0.733 0.713 0.733 0.707 0.733 2,310,031 0.7227 2.73%
2019-12-16 0 1.100 1.090 1.100 1.100 1.110 1,028,000 1,131,160 1.1004 0.713 0.707 0.713 0.713 0.720 1,585,255 0.7136 1.85%
2019-12-13 0 1.080 1.080 1.090 1.080 1.100 342,000 372,420 1.0889 0.700 0.700 0.707 0.700 0.713 527,390 0.7062 -1.82%
2019-12-12 0 1.100 1.080 1.100 1.090 1.100 188,000 204,940 1.0901 0.713 0.700 0.713 0.707 0.713 289,910 0.7069 0.92%
2019-12-11 0 1.090 1.070 1.090 1.080 1.090 98,000 105,880 1.0804 0.707 0.694 0.707 0.700 0.707 151,124 0.7006 0.93%
2019-12-10 0 1.080 1.070 1.080 1.070 1.080 10,000 10,760 1.0760 0.700 0.694 0.700 0.694 0.700 15,421 0.6978 0.93%
2019-12-09 0 1.070 1.070 1.080 1.060 1.090 416,000 444,560 1.0687 0.694 0.694 0.700 0.687 0.707 641,504 0.6930 -0.93%
2019-12-06 0 1.080 1.070 1.080 1.080 1.090 214,000 231,760 1.0830 0.700 0.694 0.700 0.700 0.707 330,004 0.7023 1.89%
2019-12-05 0 1.060 1.060 1.080 1.060 1.090 606,000 652,120 1.0761 0.687 0.687 0.700 0.687 0.707 934,499 0.6978 -1.85%
2019-12-04 0 1.080 1.070 1.100 1.080 1.100 176,000 192,320 1.0927 0.700 0.694 0.713 0.700 0.713 271,406 0.7086 -1.82%
2019-12-03 0 1.100 1.090 1.100 1.060 1.100 564,000 618,540 1.0967 0.713 0.707 0.713 0.687 0.713 869,731 0.7112 0.92%
2019-12-02 0 1.090 1.070 1.100 1.090 1.100 28,000 30,760 1.0986 0.707 0.694 0.713 0.707 0.713 43,178 0.7124 -0.91%
2019-11-29 0 1.100 1.080 1.100 - - 0 0 - 0.713 0.700 0.713 - - 0 - 0.00%
2019-11-28 0 1.100 1.080 1.100 1.090 1.110 38,000 41,480 1.0916 0.713 0.700 0.713 0.707 0.720 58,599 0.7079 1.85%
2019-11-27 0 1.080 1.080 1.100 1.080 1.100 92,000 100,700 1.0946 0.700 0.700 0.713 0.700 0.713 141,871 0.7098 -0.92%
2019-11-26 0 1.090 1.070 1.100 1.060 1.090 74,000 79,440 1.0735 0.707 0.694 0.713 0.687 0.707 114,114 0.6961 0.93%
2019-11-25 0 1.080 1.060 1.110 1.090 1.130 152,000 166,760 1.0971 0.700 0.687 0.720 0.707 0.733 234,396 0.7114 -0.92%
2019-11-22 0 1.090 1.080 1.090 1.080 1.090 74,000 80,160 1.0832 0.707 0.700 0.707 0.700 0.707 114,114 0.7025 1.87%
2019-11-21 0 1.070 1.060 1.090 1.080 1.080 14,000 15,120 1.0800 0.694 0.687 0.707 0.700 0.700 21,589 0.7004 -0.93%
2019-11-20 0 1.080 1.080 1.100 - - 0 0 - 0.700 0.700 0.713 - - 0 - 0.00%
2019-11-19 0 1.080 1.070 1.090 1.070 1.090 214,000 232,100 1.0846 0.700 0.694 0.707 0.694 0.707 330,004 0.7033 0.93%
2019-11-18 0 1.070 1.060 1.080 1.060 1.090 108,961 116,912 1.0730 0.694 0.687 0.700 0.687 0.707 168,026 0.6958 0.94%
2019-11-15 0 1.060 1.040 1.060 1.050 1.060 10,000 10,580 1.0580 0.687 0.674 0.687 0.681 0.687 15,421 0.6861 0.95%
2019-11-14 0 1.050 1.050 1.070 1.040 1.070 288,000 304,000 1.0556 0.681 0.681 0.694 0.674 0.694 444,118 0.6845 -0.94%
2019-11-13 0 1.060 1.060 1.070 1.060 1.100 358,000 382,840 1.0694 0.687 0.687 0.694 0.687 0.713 552,063 0.6935 -2.75%
2019-11-12 0 1.090 1.080 1.090 1.080 1.090 46,000 49,720 1.0809 0.707 0.700 0.707 0.700 0.707 70,936 0.7009 -0.91%
2019-11-11 0 1.100 1.070 1.100 1.070 1.100 90,000 97,660 1.0851 0.713 0.694 0.713 0.694 0.713 138,787 0.7037 -1.79%
2019-11-08 0 1.120 1.090 1.120 1.090 1.130 115,200 129,112 1.1208 0.726 0.707 0.726 0.707 0.733 177,647 0.7268 1.82%
2019-11-07 0 1.100 1.090 1.120 1.090 1.120 186,000 204,280 1.0983 0.713 0.707 0.726 0.707 0.726 286,826 0.7122 0.00%
2019-11-06 0 1.100 1.090 1.110 1.080 1.130 764,240 843,196 1.1033 0.713 0.707 0.720 0.700 0.733 1,178,517 0.7155 -0.90%
2019-11-05 0 1.110 1.100 1.110 1.070 1.110 822,566 900,094 1.0943 0.720 0.713 0.720 0.694 0.720 1,268,460 0.7096 3.74%
2019-11-04 0 1.070 1.070 1.080 1.060 1.090 799,000 862,010 1.0789 0.694 0.694 0.700 0.687 0.707 1,232,119 0.6996 0.00%
2019-11-01 0 1.070 1.060 1.070 1.040 1.090 952,000 1,019,080 1.0705 0.694 0.687 0.694 0.674 0.707 1,468,057 0.6942 2.88%
2019-10-31 0 1.040 1.040 1.070 1.040 1.070 54,000 56,700 1.0500 0.674 0.674 0.694 0.674 0.694 83,272 0.6809 -0.95%
2019-10-30 0 1.050 1.040 1.070 1.040 1.070 304,000 320,760 1.0551 0.681 0.674 0.694 0.674 0.694 468,791 0.6842 0.96%
2019-10-29 0 1.040 1.040 1.060 1.040 1.060 192,000 201,040 1.0471 0.674 0.674 0.687 0.674 0.687 296,079 0.6790 0.00%
2019-10-28 0 1.040 1.040 1.060 1.040 1.060 624,000 655,200 1.0500 0.674 0.674 0.687 0.674 0.687 962,256 0.6809 0.00%
2019-10-25 0 1.040 1.030 1.040 1.040 1.060 2,378,028 2,486,689 1.0457 0.674 0.668 0.674 0.674 0.687 3,667,102 0.6781 -2.80%
2019-10-24 0 1.070 1.060 1.070 1.060 1.070 336,009 357,029 1.0626 0.694 0.687 0.694 0.687 0.694 518,152 0.6890 1.90%
2019-10-23 0 1.050 1.040 1.050 1.050 1.070 586,000 618,120 1.0548 0.681 0.674 0.681 0.681 0.694 903,657 0.6840 -1.87%
2019-10-22 0 1.070 1.060 1.070 1.050 1.070 1,004,000 1,065,360 1.0611 0.694 0.687 0.694 0.681 0.694 1,548,245 0.6881 1.90%
2019-10-21 0 1.050 1.040 1.050 1.030 1.050 988,000 1,024,120 1.0366 0.681 0.674 0.681 0.668 0.681 1,523,572 0.6722 1.94%
2019-10-18 0 1.030 1.030 1.040 1.020 1.050 2,040,000 2,109,000 1.0338 0.668 0.668 0.674 0.661 0.681 3,145,837 0.6704 0.00%
2019-10-17 0 1.030 1.030 1.040 1.020 1.050 696,000 716,120 1.0289 0.668 0.668 0.674 0.661 0.681 1,073,285 0.6672 0.00%
2019-10-16 0 1.030 1.030 1.050 1.030 1.060 617,000 643,540 1.0430 0.668 0.668 0.681 0.668 0.687 951,461 0.6764 -1.90%
2019-10-15 0 1.050 1.020 1.050 1.010 1.050 808,000 832,940 1.0309 0.681 0.661 0.681 0.655 0.681 1,245,998 0.6685 2.94%
2019-10-14 0 1.020 1.010 1.020 1.010 1.030 345,128 352,321 1.0208 0.661 0.655 0.661 0.655 0.668 532,214 0.6620 0.99%
2019-10-11 0 1.010 1.010 1.020 1.010 1.030 454,000 463,300 1.0205 0.655 0.655 0.661 0.655 0.668 700,103 0.6618 -0.98%
2019-10-10 0 1.020 1.010 1.020 0.990 1.020 111,000 112,190 1.0107 0.661 0.655 0.661 0.642 0.661 171,171 0.6554 0.00%
2019-10-09 0 1.020 1.000 1.020 1.010 1.020 96,000 97,100 1.0115 0.661 0.648 0.661 0.655 0.661 148,039 0.6559 0.99%
2019-10-08 0 1.010 1.010 1.020 0.990 1.020 102,000 102,580 1.0057 0.655 0.655 0.661 0.642 0.661 157,292 0.6522 1.00%
2019-10-04 0 1.000 1.000 1.010 0.990 1.020 600,000 604,080 1.0068 0.648 0.648 0.655 0.642 0.661 925,246 0.6529 -1.96%
2019-10-03 0 1.020 1.020 1.030 1.010 1.030 30,000 30,480 1.0160 0.661 0.661 0.668 0.655 0.668 46,262 0.6589 -0.97%
2019-10-02 0 1.030 1.020 1.030 1.020 1.030 154,600 157,870 1.0212 0.668 0.661 0.668 0.661 0.668 238,405 0.6622 0.98%
2019-09-30 0 1.020 1.010 1.030 - - 0 0 - 0.661 0.655 0.668 - - 0 - 0.00%
2019-09-27 0 1.020 1.010 1.020 1.020 1.040 880,000 902,120 1.0251 0.661 0.655 0.661 0.661 0.674 1,357,028 0.6648 -1.92%
2019-09-26 0 1.040 1.030 1.040 1.030 1.040 426,000 440,500 1.0340 0.674 0.668 0.674 0.668 0.674 656,925 0.6705 0.97%
2019-09-25 0 1.030 1.020 1.030 1.010 1.030 202,000 204,920 1.0145 0.668 0.661 0.668 0.655 0.668 311,500 0.6579 0.98%
2019-09-24 0 1.020 1.020 1.030 1.020 1.040 1,348,000 1,382,060 1.0253 0.661 0.661 0.668 0.661 0.674 2,078,720 0.6649 -1.92%
2019-09-23 0 1.040 1.030 1.040 1.030 1.050 136,000 140,660 1.0343 0.674 0.668 0.674 0.668 0.681 209,722 0.6707 0.00%
2019-09-20 0 1.040 1.030 1.040 1.030 1.050 254,000 263,880 1.0389 0.674 0.668 0.674 0.668 0.681 391,688 0.6737 -0.95%
2019-09-19 0 1.050 1.030 1.050 1.030 1.050 32,000 33,120 1.0350 0.681 0.668 0.681 0.668 0.681 49,346 0.6712 0.96%
2019-09-18 0 1.040 1.040 1.050 1.030 1.050 172,400 178,804 1.0371 0.674 0.674 0.681 0.668 0.681 265,854 0.6726 0.97%
2019-09-17 0 1.030 1.020 1.040 1.030 1.040 72,000 74,360 1.0328 0.668 0.661 0.674 0.668 0.674 111,030 0.6697 -1.90%
2019-09-16 0 1.050 1.040 1.050 1.050 1.060 216,000 226,860 1.0503 0.681 0.674 0.681 0.681 0.687 333,089 0.6811 -1.87%
2019-09-13 0 1.070 1.060 1.070 1.050 1.070 75,000 78,930 1.0524 0.694 0.687 0.694 0.681 0.694 115,656 0.6825 2.88%
2019-09-12 0 1.040 1.040 1.050 1.040 1.050 34,000 35,460 1.0429 0.674 0.674 0.681 0.674 0.681 52,431 0.6763 0.00%
2019-09-11 0 1.040 1.040 1.050 1.000 1.050 338,990 347,299 1.0245 0.674 0.674 0.681 0.648 0.681 522,749 0.6644 0.00%
2019-09-10 0 1.040 1.030 1.050 1.040 1.120 744,000 795,800 1.0696 0.674 0.668 0.681 0.674 0.726 1,147,305 0.6936 0.00%
2019-09-09 0 1.040 1.030 1.040 1.030 1.050 146,000 151,880 1.0403 0.674 0.668 0.674 0.668 0.681 225,143 0.6746 -0.95%
2019-09-06 0 1.050 1.040 1.050 1.030 1.050 896,000 924,780 1.0321 0.681 0.674 0.681 0.668 0.681 1,381,701 0.6693 1.45%
2019-09-05 0 1.150 1.150 1.160 1.140 1.170 1,252,000 1,440,800 1.1508 0.671 0.671 0.677 0.665 0.683 2,145,200 0.6716 0.00%
2019-09-04 0 1.150 1.140 1.150 1.130 1.170 752,000 864,580 1.1497 0.671 0.665 0.671 0.660 0.683 1,288,491 0.6710 1.77%
2019-09-03 0 1.130 1.120 1.130 1.100 1.130 1,008,000 1,112,300 1.1035 0.660 0.654 0.660 0.642 0.660 1,727,126 0.6440 3.67%
2019-09-02 0 1.090 1.090 1.100 1.090 1.170 2,470,000 2,760,220 1.1175 0.636 0.636 0.642 0.636 0.683 4,232,144 0.6522 -4.39%
2019-08-30 0 1.140 1.150 1.160 1.140 1.160 390,000 445,660 1.1427 0.665 0.671 0.677 0.665 0.677 668,233 0.6669 -1.72%
2019-08-29 0 1.160 1.150 1.160 1.140 1.160 508,000 579,640 1.1410 0.677 0.671 0.677 0.665 0.677 870,417 0.6659 1.75%
2019-08-28 0 1.140 1.140 1.150 1.140 1.150 166,000 190,400 1.1470 0.665 0.665 0.671 0.665 0.671 284,427 0.6694 -0.87%
2019-08-27 0 1.150 1.140 1.150 1.150 1.160 196,000 225,120 1.1486 0.671 0.665 0.671 0.671 0.677 335,830 0.6703 0.88%
2019-08-26 0 1.140 1.120 1.150 1.110 1.140 350,000 392,580 1.1217 0.665 0.654 0.671 0.648 0.665 599,697 0.6546 0.88%
2019-08-23 0 1.130 1.120 1.140 1.130 1.150 170,000 192,600 1.1329 0.660 0.654 0.665 0.660 0.671 291,281 0.6612 -0.88%
2019-08-22 0 1.140 1.130 1.150 1.130 1.150 141,600 161,476 1.1404 0.665 0.660 0.671 0.660 0.671 242,620 0.6656 -0.87%
2019-08-21 0 1.150 1.140 1.150 1.150 1.160 432,000 496,880 1.1502 0.671 0.665 0.671 0.671 0.677 740,197 0.6713 0.00%
2019-08-20 0 1.150 1.140 1.150 1.130 1.160 92,000 105,320 1.1448 0.671 0.665 0.671 0.660 0.677 157,635 0.6681 0.00%
2019-08-19 0 1.150 1.140 1.160 1.120 1.160 464,000 525,200 1.1319 0.671 0.665 0.677 0.654 0.677 795,026 0.6606 0.88%
2019-08-16 0 1.140 1.130 1.140 1.110 1.140 481,910 544,581 1.1300 0.665 0.660 0.665 0.648 0.665 825,714 0.6595 0.88%
2019-08-15 0 1.130 1.120 1.150 1.120 1.150 352,000 397,460 1.1291 0.660 0.654 0.671 0.654 0.671 603,123 0.6590 1.80%
2019-08-14 0 1.110 1.110 1.130 1.100 1.130 650,000 724,520 1.1146 0.648 0.648 0.660 0.642 0.660 1,113,722 0.6505 0.00%
2019-08-13 0 1.110 1.100 1.110 1.060 1.160 1,632,000 1,823,860 1.1176 0.648 0.642 0.648 0.619 0.677 2,796,299 0.6522 0.91%
2019-08-12 0 1.100 1.090 1.110 1.080 1.130 388,000 426,520 1.0993 0.642 0.636 0.648 0.630 0.660 664,806 0.6416 -3.51%
2019-08-09 0 1.140 1.140 1.160 1.130 1.180 973,000 1,105,500 1.1362 0.665 0.665 0.677 0.660 0.689 1,667,156 0.6631 1.79%
2019-08-08 0 1.120 1.110 1.130 1.110 1.140 404,857 454,485 1.1226 0.654 0.648 0.660 0.648 0.665 693,690 0.6552 -0.88%
2019-08-07 0 1.130 1.120 1.130 1.080 1.140 704,000 784,740 1.1147 0.660 0.654 0.660 0.630 0.665 1,206,247 0.6506 2.73%
2019-08-06 0 1.100 1.090 1.110 1.070 1.120 142,000 157,000 1.1056 0.642 0.636 0.648 0.624 0.654 243,305 0.6453 -2.65%
2019-08-05 0 1.130 1.120 1.130 1.100 1.170 590,000 658,600 1.1163 0.660 0.654 0.660 0.642 0.683 1,010,917 0.6515 -3.42%
2019-08-02 0 1.170 1.150 1.170 1.140 1.180 168,000 196,080 1.1671 0.683 0.671 0.683 0.665 0.689 287,854 0.6812 0.86%
2019-08-01 0 1.160 1.160 1.180 1.150 1.180 540,000 628,920 1.1647 0.677 0.677 0.689 0.671 0.689 925,246 0.6797 -1.69%
2019-07-31 0 1.180 1.180 1.220 1.170 1.180 116,000 136,460 1.1764 0.689 0.689 0.712 0.683 0.689 198,757 0.6866 -1.67%
2019-07-30 0 1.200 1.190 1.220 1.190 1.220 42,000 50,260 1.1967 0.700 0.695 0.712 0.695 0.712 71,964 0.6984 0.84%
2019-07-29 0 1.190 1.180 1.190 1.180 1.230 247,360 294,457 1.1904 0.695 0.689 0.695 0.689 0.718 423,831 0.6948 -0.83%
2019-07-26 0 1.200 1.200 1.210 1.200 1.230 250,000 302,160 1.2086 0.700 0.700 0.706 0.700 0.718 428,355 0.7054 -0.83%
2019-07-25 0 1.210 1.210 1.220 1.210 1.220 181,840 220,224 1.2111 0.706 0.706 0.712 0.706 0.712 311,568 0.7068 0.83%
2019-07-24 0 1.200 1.190 1.220 1.200 1.230 234,000 284,480 1.2157 0.700 0.695 0.712 0.700 0.718 400,940 0.7095 -4.00%
2019-07-23 0 1.250 1.220 1.250 1.220 1.250 160,000 195,780 1.2236 0.730 0.712 0.730 0.712 0.730 274,147 0.7141 1.63%
2019-07-22 0 1.230 1.230 1.240 1.210 1.250 264,000 323,020 1.2236 0.718 0.718 0.724 0.706 0.730 452,343 0.7141 0.00%
2019-07-19 0 1.230 1.220 1.250 1.230 1.270 326,000 405,520 1.2439 0.718 0.712 0.730 0.718 0.741 558,574 0.7260 0.00%
2019-07-18 0 1.230 1.230 1.250 1.230 1.260 129,000 160,820 1.2467 0.718 0.718 0.730 0.718 0.735 221,031 0.7276 -0.81%
2019-07-17 0 1.240 1.230 1.240 1.230 1.250 210,000 260,080 1.2385 0.724 0.718 0.724 0.718 0.730 359,818 0.7228 0.00%
2019-07-16 0 1.240 1.240 1.250 1.220 1.240 488,250 601,817 1.2326 0.724 0.724 0.730 0.712 0.724 836,577 0.7194 0.00%
2019-07-15 0 1.240 1.230 1.250 1.220 1.250 487,120 600,644 1.2331 0.724 0.718 0.730 0.712 0.730 834,641 0.7196 -0.80%
2019-07-12 0 1.250 1.240 1.250 1.250 1.270 467,600 587,672 1.2568 0.730 0.724 0.730 0.730 0.741 801,195 0.7335 -0.79%
2019-07-11 0 1.260 1.260 1.270 1.260 1.320 1,494,000 1,923,660 1.2876 0.735 0.735 0.741 0.735 0.770 2,559,847 0.7515 0.00%
2019-07-10 0 1.260 1.260 1.270 1.190 1.270 3,168,680 3,927,049 1.2393 0.735 0.735 0.741 0.695 0.741 5,429,275 0.7233 8.62%
2019-07-09 0 1.160 1.140 1.160 1.140 1.160 70,000 80,120 1.1446 0.677 0.665 0.677 0.665 0.677 119,939 0.6680 0.00%
2019-07-08 0 1.160 1.160 1.170 1.130 1.170 124,000 144,100 1.1621 0.677 0.677 0.683 0.660 0.683 212,464 0.6782 1.75%
2019-07-05 0 1.140 1.140 1.160 1.130 1.170 596,000 689,940 1.1576 0.665 0.665 0.677 0.660 0.683 1,021,198 0.6756 -1.72%
2019-07-04 0 1.160 1.140 1.170 1.130 1.170 178,000 202,500 1.1376 0.677 0.665 0.683 0.660 0.683 304,989 0.6640 2.65%
2019-07-03 0 1.130 1.120 1.130 1.110 1.130 834,000 928,640 1.1135 0.660 0.654 0.660 0.648 0.660 1,428,991 0.6499 0.00%
2019-07-02 0 1.130 1.130 1.140 1.120 1.140 314,000 353,040 1.1243 0.660 0.660 0.665 0.654 0.665 538,013 0.6562 -0.88%
2019-06-28 0 1.140 1.130 1.150 - - 0 0 - 0.665 0.660 0.671 - - 0 - 0.00%
2019-06-27 0 1.140 1.130 1.150 - - 0 0 - 0.665 0.660 0.671 - - 0 - 0.00%
2019-06-26 0 1.140 1.130 1.140 1.130 1.140 43,000 48,620 1.1307 0.665 0.660 0.665 0.660 0.665 73,677 0.6599 0.88%
2019-06-25 0 1.130 1.120 1.140 1.130 1.130 52,430 59,215 1.1294 0.660 0.654 0.665 0.660 0.660 89,835 0.6592 0.00%
2019-06-24 0 1.130 1.130 1.150 1.130 1.170 406,000 462,600 1.1394 0.660 0.660 0.671 0.660 0.683 695,648 0.6650 0.00%
2019-06-21 0 1.130 1.130 1.150 1.110 1.150 1,762,000 2,000,580 1.1354 0.660 0.660 0.671 0.648 0.671 3,019,044 0.6627 0.89%
2019-06-20 0 1.120 1.110 1.120 1.110 1.120 230,000 255,920 1.1127 0.654 0.648 0.654 0.648 0.654 394,086 0.6494 0.90%
2019-06-19 0 1.110 1.110 1.120 1.110 1.130 328,800 366,952 1.1160 0.648 0.648 0.654 0.648 0.660 563,372 0.6513 -0.89%
2019-06-18 0 1.120 1.120 1.130 1.120 1.140 40,000 44,880 1.1220 0.654 0.654 0.660 0.654 0.665 68,537 0.6548 0.90%
2019-06-17 0 1.110 1.110 1.140 1.110 1.140 44,000 49,220 1.1186 0.648 0.648 0.665 0.648 0.665 75,390 0.6529 -0.89%
2019-06-14 0 1.120 1.120 1.130 1.110 1.120 224,000 250,380 1.1178 0.654 0.654 0.660 0.648 0.654 383,806 0.6524 0.00%
2019-06-13 0 1.120 1.110 1.120 1.120 1.120 136,000 152,320 1.1200 0.654 0.648 0.654 0.654 0.654 233,025 0.6537 -1.75%
2019-06-12 0 1.140 1.120 1.140 1.120 1.140 24,000 26,960 1.1233 0.665 0.654 0.665 0.654 0.665 41,122 0.6556 0.88%
2019-06-11 0 1.130 1.120 1.130 1.130 1.140 70,000 79,200 1.1314 0.660 0.654 0.660 0.660 0.665 119,939 0.6603 0.00%
2019-06-10 0 1.130 1.120 1.140 1.110 1.150 138,006 155,127 1.1241 0.660 0.654 0.665 0.648 0.671 236,462 0.6560 0.89%
2019-06-06 0 1.120 1.110 1.120 1.110 1.120 60,000 67,160 1.1193 0.654 0.648 0.654 0.648 0.654 102,805 0.6533 0.90%
2019-06-05 0 1.110 1.110 1.120 1.110 1.130 156,000 173,720 1.1136 0.648 0.648 0.654 0.648 0.660 267,293 0.6499 -0.89%
2019-06-04 0 1.120 1.110 1.120 1.110 1.130 118,000 131,120 1.1112 0.654 0.648 0.654 0.648 0.660 202,183 0.6485 0.90%
2019-06-03 0 1.110 1.100 1.120 1.100 1.120 718,000 793,620 1.1053 0.648 0.642 0.654 0.642 0.654 1,230,235 0.6451 -0.89%
2019-05-31 0 1.120 1.110 1.130 1.120 1.140 64,000 71,740 1.1209 0.654 0.648 0.660 0.654 0.665 109,659 0.6542 0.90%
2019-05-30 0 1.110 1.110 1.130 1.110 1.140 92,000 102,760 1.1170 0.648 0.648 0.660 0.648 0.665 157,635 0.6519 -3.48%
2019-05-29 0 1.150 1.120 1.150 - - 0 0 - 0.671 0.654 0.671 - - 0 - 0.00%
2019-05-28 0 1.150 1.120 1.150 1.150 1.150 12,000 13,800 1.1500 0.671 0.654 0.671 0.671 0.671 20,561 0.6712 0.88%
2019-05-27 0 1.140 1.110 1.140 1.130 1.150 80,000 90,780 1.1348 0.665 0.648 0.665 0.660 0.671 137,073 0.6623 1.79%
2019-05-24 0 1.120 1.110 1.140 1.120 1.130 352,000 395,480 1.1235 0.654 0.648 0.665 0.654 0.660 603,123 0.6557 -0.88%
2019-05-23 0 1.130 1.130 1.140 1.120 1.140 268,000 300,720 1.1221 0.660 0.660 0.665 0.654 0.665 459,196 0.6549 0.89%
2019-05-22 0 1.120 1.110 1.120 1.100 1.120 644,000 712,760 1.1068 0.654 0.648 0.654 0.642 0.654 1,103,442 0.6459 0.90%
2019-05-21 0 1.110 1.100 1.110 1.100 1.110 86,000 94,640 1.1005 0.648 0.642 0.648 0.642 0.648 147,354 0.6423 0.00%
2019-05-20 0 1.110 1.100 1.110 1.100 1.110 81,500 90,150 1.1061 0.648 0.642 0.648 0.642 0.648 139,644 0.6456 0.00%
2019-05-17 0 1.110 1.100 1.110 1.090 1.110 1,112,000 1,223,920 1.1006 0.648 0.642 0.648 0.636 0.648 1,905,322 0.6424 0.91%
2019-05-16 0 1.100 1.100 1.110 1.100 1.120 298,000 330,600 1.1094 0.642 0.642 0.648 0.642 0.654 510,599 0.6475 0.00%
2019-05-15 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.642 0.642 0.654 0.642 0.642 17,134 0.6420 0.00%
2019-05-14 0 1.100 1.100 1.110 1.100 1.120 434,000 478,060 1.1015 0.642 0.642 0.648 0.642 0.654 743,624 0.6429 -1.79%
2019-05-10 0 1.120 1.110 1.120 1.120 1.120 70,000 78,400 1.1200 0.654 0.648 0.654 0.654 0.654 119,939 0.6537 1.82%
2019-05-09 0 1.100 1.100 1.110 1.100 1.110 334,000 369,400 1.1060 0.642 0.642 0.648 0.642 0.648 572,282 0.6455 -2.65%
2019-05-08 0 1.130 1.100 1.130 - - 0 0 - 0.660 0.642 0.660 - - 0 - -0.88%
2019-05-07 0 1.140 1.120 1.140 1.130 1.150 60,000 68,260 1.1377 0.665 0.654 0.665 0.660 0.671 102,805 0.6640 3.64%
2019-05-06 0 1.100 1.100 1.110 1.100 1.150 680,000 752,280 1.1063 0.642 0.642 0.648 0.642 0.671 1,165,125 0.6457 -4.35%
2019-05-03 0 1.150 1.150 1.160 1.150 1.170 70,000 81,100 1.1586 0.671 0.671 0.677 0.671 0.683 119,939 0.6762 -1.71%
2019-05-02 0 1.170 1.160 1.170 1.160 1.170 56,000 65,000 1.1607 0.683 0.677 0.683 0.677 0.683 95,951 0.6774 0.00%
2019-04-30 0 1.170 1.150 1.170 - - 0 0 - 0.683 0.671 0.683 - - 0 - -0.85%
2019-04-29 0 1.180 1.160 1.180 1.150 1.180 114,000 131,840 1.1565 0.689 0.677 0.689 0.671 0.689 195,330 0.6750 0.85%
2019-04-26 0 1.170 1.170 1.200 1.170 1.200 94,000 110,460 1.1751 0.683 0.683 0.700 0.683 0.700 161,061 0.6858 -0.85%
2019-04-25 0 1.180 1.160 1.180 1.180 1.180 32,000 37,760 1.1800 0.689 0.677 0.689 0.689 0.689 54,829 0.6887 0.00%
2019-04-24 0 1.180 1.170 1.180 1.170 1.180 64,000 74,940 1.1709 0.689 0.683 0.689 0.683 0.689 109,659 0.6834 -0.84%
2019-04-23 0 1.190 1.180 1.190 1.150 1.200 300,000 348,640 1.1621 0.695 0.689 0.695 0.671 0.700 514,026 0.6783 2.59%
2019-04-18 0 1.160 1.150 1.160 1.150 1.170 184,000 213,140 1.1584 0.677 0.671 0.677 0.671 0.683 315,269 0.6761 0.00%
2019-04-17 0 1.160 1.160 1.170 1.160 1.180 262,000 307,020 1.1718 0.677 0.677 0.683 0.677 0.689 448,916 0.6839 -2.52%
2019-04-16 0 1.190 1.180 1.190 1.180 1.190 16,000 19,020 1.1888 0.695 0.689 0.695 0.689 0.695 27,415 0.6938 0.00%
2019-04-15 0 1.190 1.180 1.190 1.180 1.200 406,000 481,240 1.1853 0.695 0.689 0.695 0.689 0.700 695,648 0.6918 0.00%
2019-04-12 0 1.190 1.190 1.200 1.180 1.220 462,010 551,432 1.1935 0.695 0.695 0.700 0.689 0.712 791,617 0.6966 -1.65%
2019-04-11 0 1.210 1.200 1.220 1.210 1.230 354,000 429,840 1.2142 0.706 0.700 0.712 0.706 0.718 606,550 0.7087 -0.82%
2019-04-10 0 1.220 1.220 1.230 1.220 1.250 1,074,000 1,328,390 1.2369 0.712 0.712 0.718 0.712 0.730 1,840,212 0.7219 -0.81%
2019-04-09 0 1.230 1.230 1.240 1.200 1.240 5,070,000 6,205,300 1.2239 0.718 0.718 0.724 0.700 0.724 8,687,033 0.7143 4.24%
2019-04-08 0 1.180 1.170 1.180 1.090 1.200 2,524,000 2,924,060 1.1585 0.689 0.683 0.689 0.636 0.700 4,324,669 0.6761 6.31%
2019-04-04 0 1.110 1.100 1.110 1.100 1.110 160,000 176,620 1.1039 0.648 0.642 0.648 0.642 0.648 274,147 0.6443 0.91%
2019-04-03 0 1.100 1.100 1.110 1.100 1.110 104,000 114,980 1.1056 0.642 0.642 0.648 0.642 0.648 178,196 0.6452 0.92%
2019-04-02 0 1.090 1.090 1.110 1.080 1.120 506,000 552,100 1.0911 0.636 0.636 0.648 0.630 0.654 866,990 0.6368 -1.80%
2019-04-01 0 1.110 1.110 1.120 1.110 1.130 324,000 360,400 1.1123 0.648 0.648 0.654 0.648 0.660 555,148 0.6492 0.00%
2019-03-29 0 1.110 1.100 1.110 1.090 1.110 108,000 118,940 1.1013 0.648 0.642 0.648 0.636 0.648 185,049 0.6427 0.00%
2019-03-28 0 1.110 1.100 1.110 1.070 1.120 820,000 899,660 1.0971 0.648 0.642 0.648 0.624 0.654 1,405,003 0.6403 2.78%
2019-03-27 0 1.080 1.070 1.080 1.050 1.080 75,698,020 79,495,022 1.0502 0.630 0.624 0.630 0.613 0.630 129,702,401 0.6129 2.86%
2019-03-26 0 1.050 1.040 1.050 1.040 1.080 7,698,000 8,084,060 1.0502 0.613 0.607 0.613 0.607 0.630 13,189,897 0.6129 -0.94%
2019-03-25 0 1.060 1.060 1.070 1.060 1.070 111,000 118,390 1.0666 0.619 0.619 0.624 0.619 0.624 190,189 0.6225 -1.85%
2019-03-22 0 1.080 1.070 1.080 1.070 1.080 30,200 32,586 1.0790 0.630 0.624 0.630 0.624 0.630 51,745 0.6297 0.00%
2019-03-21 0 1.080 1.060 1.080 - - 0 0 - 0.630 0.619 0.630 - - 0 - 0.00%
2019-03-20 0 1.080 1.060 1.080 - - 0 0 - 0.630 0.619 0.630 - - 0 - 0.00%
2019-03-19 0 1.080 1.080 1.090 1.070 1.090 238,000 255,840 1.0750 0.630 0.630 0.636 0.624 0.636 407,794 0.6274 -0.92%
2019-03-18 0 1.090 1.080 1.090 1.080 1.090 68,000 73,940 1.0874 0.636 0.630 0.636 0.630 0.636 116,512 0.6346 2.83%
2019-03-15 0 1.060 1.060 1.070 1.060 1.090 370,000 397,640 1.0747 0.619 0.619 0.624 0.619 0.636 633,965 0.6272 -0.93%
2019-03-14 0 1.070 1.070 1.080 1.070 1.080 1,196,120 1,280,466 1.0705 0.624 0.624 0.630 0.624 0.630 2,049,454 0.6248 2.88%
2019-03-13 0 1.070 1.070 1.090 1.070 1.100 454,000 491,800 1.0833 0.607 0.607 0.618 0.607 0.624 800,331 0.6145 -1.83%
2019-03-12 0 1.090 1.090 1.100 1.070 1.100 594,000 648,500 1.0918 0.618 0.618 0.624 0.607 0.624 1,047,129 0.6193 0.93%
2019-03-11 0 1.080 1.070 1.080 1.070 1.090 536,000 578,500 1.0793 0.613 0.607 0.613 0.607 0.618 944,884 0.6122 0.93%
2019-03-08 0 1.070 1.070 1.080 1.070 1.080 702,000 753,680 1.0736 0.607 0.607 0.613 0.607 0.613 1,237,517 0.6090 0.00%
2019-03-07 0 1.070 1.070 1.080 1.070 1.080 195,000 208,700 1.0703 0.607 0.607 0.613 0.607 0.613 343,755 0.6071 0.00%
2019-03-06 0 1.070 1.060 1.070 1.060 1.070 138,000 146,960 1.0649 0.607 0.601 0.607 0.601 0.607 243,273 0.6041 0.00%
2019-03-05 0 1.070 1.060 1.070 1.050 1.070 590,000 624,380 1.0583 0.607 0.601 0.607 0.596 0.607 1,040,078 0.6003 1.90%
2019-03-04 0 1.050 1.050 1.060 1.050 1.080 1,060,000 1,119,420 1.0561 0.596 0.596 0.601 0.596 0.613 1,868,615 0.5991 -2.78%
2019-03-01 0 1.080 1.070 1.080 1.070 1.100 1,012,000 1,099,240 1.0862 0.613 0.607 0.613 0.607 0.624 1,783,998 0.6162 -0.92%
2019-02-28 0 1.090 1.090 1.100 1.030 1.100 1,262,000 1,345,480 1.0661 0.618 0.618 0.624 0.584 0.624 2,224,709 0.6048 0.00%
2019-02-27 0 1.090 1.080 1.090 - - 0 0 - 0.618 0.613 0.618 - - 0 - 0.00%
2019-02-26 0 1.090 1.080 1.090 1.070 1.090 106,000 114,200 1.0774 0.618 0.613 0.618 0.607 0.618 186,861 0.6111 0.93%
2019-02-25 0 1.080 1.070 1.090 1.080 1.100 361,000 391,550 1.0846 0.613 0.607 0.618 0.613 0.624 636,387 0.6153 -0.92%
2019-02-22 0 1.090 1.090 1.120 1.070 1.120 672,600 743,104 1.1048 0.618 0.618 0.635 0.607 0.635 1,185,689 0.6267 0.00%
2019-02-21 0 1.090 1.080 1.090 1.080 1.090 394,000 429,400 1.0898 0.618 0.613 0.618 0.613 0.618 694,561 0.6182 1.87%
2019-02-20 0 1.070 1.070 1.080 1.050 1.080 222,000 235,620 1.0614 0.607 0.607 0.613 0.596 0.613 391,351 0.6021 1.90%
2019-02-19 0 1.050 1.040 1.070 1.050 1.080 220,000 234,300 1.0650 0.596 0.590 0.607 0.596 0.613 387,826 0.6041 -1.87%
2019-02-18 0 1.070 1.050 1.070 1.040 1.070 466,000 490,420 1.0524 0.607 0.596 0.607 0.590 0.607 821,485 0.5970 3.88%
2019-02-15 0 1.030 1.030 1.040 1.030 1.040 56,000 58,080 1.0371 0.584 0.584 0.590 0.584 0.590 98,719 0.5883 -0.96%
2019-02-14 0 1.040 1.030 1.040 1.030 1.050 556,000 578,540 1.0405 0.590 0.584 0.590 0.584 0.596 980,141 0.5903 0.00%
2019-02-13 0 1.040 1.040 1.050 1.040 1.050 278,000 289,560 1.0416 0.590 0.590 0.596 0.590 0.596 490,071 0.5909 0.00%
2019-02-12 0 1.040 1.030 1.040 1.030 1.050 489,600 507,464 1.0365 0.590 0.584 0.590 0.584 0.596 863,089 0.5880 -0.95%
2019-02-11 0 1.050 1.030 1.050 1.030 1.050 216,000 225,380 1.0434 0.596 0.584 0.596 0.584 0.596 380,774 0.5919 0.00%
2019-02-08 0 1.050 1.030 1.050 1.050 1.050 10,000 10,500 1.0500 0.596 0.584 0.596 0.596 0.596 17,628 0.5956 0.00%
2019-02-04 0 1.050 1.030 1.050 - - 0 0 - 0.596 0.584 0.596 - - 0 - 0.00%
2019-02-01 0 1.050 1.030 1.050 1.030 1.050 110,000 113,820 1.0347 0.596 0.584 0.596 0.584 0.596 193,913 0.5870 2.94%
2019-01-31 0 1.020 1.020 1.040 - - 0 0 - 0.579 0.579 0.590 - - 0 - 0.00%
2019-01-30 0 1.020 1.020 1.030 1.020 1.030 279,428 287,625 1.0293 0.579 0.579 0.584 0.579 0.584 492,588 0.5839 -0.97%
2019-01-29 0 1.030 1.020 1.030 1.030 1.030 16,000 16,480 1.0300 0.584 0.579 0.584 0.584 0.584 28,206 0.5843 0.00%
2019-01-28 0 1.030 1.030 1.040 1.030 1.050 252,000 262,040 1.0398 0.584 0.584 0.590 0.584 0.596 444,237 0.5899 -0.96%
2019-01-25 0 1.040 1.040 1.050 1.030 1.050 18,000 18,660 1.0367 0.590 0.590 0.596 0.584 0.596 31,731 0.5881 0.97%
2019-01-24 0 1.030 1.030 1.050 1.020 1.030 122,570 125,730 1.0258 0.584 0.584 0.596 0.579 0.584 216,072 0.5819 0.98%
2019-01-23 0 1.020 1.020 1.030 1.020 1.040 14,000 14,360 1.0257 0.579 0.579 0.584 0.579 0.590 24,680 0.5819 -0.97%
2019-01-22 0 1.030 1.030 1.040 - - 0 0 - 0.584 0.584 0.590 - - 0 - 0.00%
2019-01-21 0 1.030 1.030 1.050 1.030 1.050 250,000 257,760 1.0310 0.584 0.584 0.596 0.584 0.596 440,711 0.5849 0.00%
2019-01-18 0 1.030 1.020 1.040 1.030 1.050 86,000 88,700 1.0314 0.584 0.579 0.590 0.584 0.596 151,605 0.5851 0.00%
2019-01-17 0 1.030 1.020 1.040 1.020 1.030 64,000 65,900 1.0297 0.584 0.579 0.590 0.579 0.584 112,822 0.5841 0.98%
2019-01-16 0 1.020 1.020 1.030 1.010 1.030 68,000 69,300 1.0191 0.579 0.579 0.584 0.573 0.584 119,873 0.5781 0.00%
2019-01-15 0 1.020 1.020 1.030 1.020 1.030 252,000 258,360 1.0252 0.579 0.579 0.584 0.579 0.584 444,237 0.5816 -0.97%
2019-01-14 0 1.030 1.030 1.050 - - 0 0 - 0.584 0.584 0.596 - - 0 - 0.00%
2019-01-11 0 1.030 1.020 1.040 1.020 1.030 308,000 316,460 1.0275 0.584 0.579 0.590 0.579 0.584 542,956 0.5828 0.00%
2019-01-10 0 1.030 1.020 1.030 1.020 1.030 14,000 14,320 1.0229 0.584 0.579 0.584 0.579 0.584 24,680 0.5802 1.98%
2019-01-09 0 1.010 1.010 1.030 1.010 1.030 179,000 182,470 1.0194 0.573 0.573 0.584 0.573 0.584 315,549 0.5783 -1.94%
2019-01-08 0 1.030 1.020 1.030 1.020 1.030 278,000 285,720 1.0278 0.584 0.579 0.584 0.579 0.584 490,071 0.5830 0.98%
2019-01-07 0 1.020 1.010 1.020 1.020 1.030 32,000 32,840 1.0263 0.579 0.573 0.579 0.579 0.584 56,411 0.5822 0.00%
2019-01-04 0 1.020 1.020 1.030 1.010 1.020 92,000 93,820 1.0198 0.579 0.579 0.584 0.573 0.579 162,182 0.5785 -0.97%
2019-01-03 0 1.030 1.010 1.030 - - 0 0 - 0.584 0.573 0.584 - - 0 - 0.00%
2019-01-02 0 1.030 1.010 1.030 1.010 1.030 76,000 77,340 1.0176 0.584 0.573 0.584 0.573 0.584 133,976 0.5773 0.98%
2018-12-31 0 1.020 1.020 1.030 - - 0 0 - 0.579 0.579 0.584 - - 0 - 0.99%
2018-12-28 0 1.010 1.010 1.030 1.010 1.030 114,000 116,280 1.0200 0.573 0.573 0.584 0.573 0.584 200,964 0.5786 -1.94%
2018-12-27 0 1.030 1.020 1.030 1.020 1.030 17,000 17,440 1.0259 0.584 0.579 0.584 0.579 0.584 29,968 0.5819 0.00%
2018-12-24 0 1.030 1.010 1.030 1.010 1.030 100,000 102,360 1.0236 0.584 0.573 0.584 0.573 0.584 176,284 0.5807 0.00%
2018-12-21 0 1.030 1.020 1.030 1.000 1.030 626,000 632,400 1.0102 0.584 0.579 0.584 0.567 0.584 1,103,540 0.5731 0.00%
2018-12-20 0 1.030 1.020 1.030 1.030 1.040 132,000 136,000 1.0303 0.584 0.579 0.584 0.584 0.590 232,695 0.5845 -0.96%
2018-12-19 0 1.040 1.020 1.040 - - 0 0 - 0.590 0.579 0.590 - - 0 - 0.00%
2018-12-18 0 1.040 1.030 1.040 1.030 1.040 368,000 381,940 1.0379 0.590 0.584 0.590 0.584 0.590 648,727 0.5888 0.00%
2018-12-17 0 1.040 1.030 1.040 1.030 1.040 76,000 78,360 1.0311 0.590 0.584 0.590 0.584 0.590 133,976 0.5849 0.97%
2018-12-14 0 1.030 1.020 1.030 1.020 1.030 76,000 77,980 1.0261 0.584 0.579 0.584 0.579 0.584 133,976 0.5820 0.98%
2018-12-13 0 1.020 1.020 1.030 1.010 1.050 1,132,000 1,156,260 1.0214 0.579 0.579 0.584 0.573 0.596 1,995,540 0.5794 -1.92%
2018-12-12 0 1.040 1.030 1.040 1.030 1.040 94,000 97,500 1.0372 0.590 0.584 0.590 0.584 0.590 165,707 0.5884 0.00%
2018-12-11 0 1.040 1.030 1.050 1.030 1.050 62,000 64,520 1.0406 0.590 0.584 0.596 0.584 0.596 109,296 0.5903 0.97%
2018-12-10 0 1.030 1.030 1.040 1.030 1.040 132,000 136,040 1.0306 0.584 0.584 0.590 0.584 0.590 232,695 0.5846 -0.96%
2018-12-07 0 1.040 1.050 1.060 1.040 1.050 180,000 188,960 1.0498 0.590 0.596 0.601 0.590 0.596 317,312 0.5955 -0.95%
2018-12-06 0 1.050 1.040 1.060 1.040 1.060 36,000 37,780 1.0494 0.596 0.590 0.601 0.590 0.601 63,462 0.5953 0.00%
2018-12-05 0 1.050 1.040 1.050 1.040 1.050 44,000 45,840 1.0418 0.596 0.590 0.596 0.590 0.596 77,565 0.5910 0.00%
2018-12-04 0 1.050 1.050 1.060 1.040 1.060 127,600 132,920 1.0417 0.596 0.596 0.601 0.590 0.601 224,939 0.5909 0.00%
2018-12-03 0 1.050 1.040 1.050 1.050 1.050 172,000 180,600 1.0500 0.596 0.590 0.596 0.596 0.596 303,209 0.5956 0.00%
2018-11-30 0 1.050 1.040 1.050 1.040 1.060 253,970 266,350 1.0487 0.596 0.590 0.596 0.590 0.601 447,710 0.5949 0.00%
2018-11-29 0 1.050 1.050 1.060 - - 0 0 - 0.596 0.596 0.601 - - 0 - 0.00%
2018-11-28 0 1.050 1.040 1.060 1.040 1.060 364,000 382,200 1.0500 0.596 0.590 0.601 0.590 0.601 641,675 0.5956 -1.87%
2018-11-27 0 1.070 1.050 1.080 1.050 1.080 134,000 142,300 1.0619 0.607 0.596 0.613 0.596 0.613 236,221 0.6024 0.94%
2018-11-26 0 1.060 1.060 1.070 1.050 1.080 161,500 170,565 1.0561 0.601 0.601 0.607 0.596 0.613 284,699 0.5991 0.95%
2018-11-23 0 1.050 1.040 1.050 1.030 1.050 358,000 373,860 1.0443 0.596 0.590 0.596 0.584 0.596 631,098 0.5924 0.00%
2018-11-22 0 1.050 1.050 1.060 1.050 1.060 130,800 137,596 1.0520 0.596 0.596 0.601 0.596 0.601 230,580 0.5967 0.00%
2018-11-21 0 1.050 1.040 1.060 1.030 1.060 164,000 171,160 1.0437 0.596 0.590 0.601 0.584 0.601 289,106 0.5920 -0.94%
2018-11-20 0 1.060 1.040 1.070 1.040 1.150 735,000 787,600 1.0716 0.601 0.590 0.607 0.590 0.652 1,295,690 0.6079 2.91%
2018-11-19 0 1.030 1.030 1.040 1.030 1.040 70,000 72,200 1.0314 0.584 0.584 0.590 0.584 0.590 123,399 0.5851 0.00%
2018-11-16 0 1.030 1.030 1.040 1.030 1.040 152,006 157,186 1.0341 0.584 0.584 0.590 0.584 0.590 267,963 0.5866 -0.96%
2018-11-15 0 1.040 1.030 1.040 1.030 1.040 1,836,000 1,891,160 1.0300 0.590 0.584 0.590 0.584 0.590 3,236,582 0.5843 1.96%
2018-11-14 0 1.020 1.020 1.030 1.020 1.030 310,000 317,900 1.0255 0.579 0.579 0.584 0.579 0.584 546,482 0.5817 -2.86%
2018-11-13 0 1.050 1.040 1.050 1.030 1.050 442,000 458,240 1.0367 0.596 0.590 0.596 0.584 0.596 779,177 0.5881 0.00%
2018-11-12 0 1.050 1.030 1.050 1.030 1.050 390,000 403,780 1.0353 0.596 0.584 0.596 0.584 0.596 687,509 0.5873 1.94%
2018-11-09 0 1.030 1.020 1.030 1.020 1.030 98,000 100,020 1.0206 0.584 0.579 0.584 0.579 0.584 172,759 0.5790 0.00%
2018-11-08 0 1.030 1.020 1.040 1.020 1.030 200,000 205,200 1.0260 0.584 0.579 0.590 0.579 0.584 352,569 0.5820 0.00%
2018-11-07 0 1.030 1.020 1.040 1.020 1.020 40,000 40,800 1.0200 0.584 0.579 0.590 0.579 0.579 70,514 0.5786 -0.96%
2018-11-06 0 1.040 1.020 1.040 1.030 1.040 522,001 537,701 1.0301 0.590 0.579 0.590 0.584 0.590 920,206 0.5843 0.97%
2018-11-05 0 1.030 1.030 1.040 1.020 1.030 30,400 31,112 1.0234 0.584 0.584 0.590 0.579 0.584 53,590 0.5806 -0.96%
2018-11-02 0 1.040 1.040 1.050 1.030 1.040 268,000 277,200 1.0343 0.590 0.590 0.596 0.584 0.590 472,442 0.5867 1.96%
2018-11-01 0 1.020 1.020 1.030 1.020 1.020 20,000 20,400 1.0200 0.579 0.579 0.584 0.579 0.579 35,257 0.5786 0.00%
2018-10-31 0 1.020 1.020 1.030 1.020 1.030 152,000 155,360 1.0221 0.579 0.579 0.584 0.579 0.584 267,952 0.5798 0.00%
2018-10-30 0 1.020 1.020 1.030 1.020 1.030 442,000 451,540 1.0216 0.579 0.579 0.584 0.579 0.584 779,177 0.5795 0.00%
2018-10-29 0 1.020 1.020 1.030 1.010 1.020 808,000 821,100 1.0162 0.579 0.579 0.584 0.573 0.579 1,424,378 0.5765 -0.97%
2018-10-26 0 1.030 1.020 1.040 - - 0 0 - 0.584 0.579 0.590 - - 0 - 0.00%
2018-10-25 0 1.030 1.020 1.030 1.020 1.030 336,000 343,380 1.0220 0.584 0.579 0.584 0.579 0.584 592,316 0.5797 0.00%
2018-10-24 0 1.030 1.020 1.030 - - 0 0 - 0.584 0.579 0.584 - - 0 - 0.00%
2018-10-23 0 1.030 1.020 1.040 1.030 1.040 62,000 63,900 1.0306 0.584 0.579 0.590 0.584 0.590 109,296 0.5846 0.00%
2018-10-22 0 1.030 1.030 1.040 1.020 1.030 114,001 117,321 1.0291 0.584 0.584 0.590 0.579 0.584 200,966 0.5838 0.98%
2018-10-19 0 1.020 1.020 1.030 1.020 1.020 174,000 177,480 1.0200 0.579 0.579 0.584 0.579 0.579 306,735 0.5786 0.00%
2018-10-18 0 1.020 1.020 1.030 1.020 1.020 352,000 359,040 1.0200 0.579 0.579 0.584 0.579 0.579 620,521 0.5786 -0.97%
2018-10-16 0 1.030 1.020 1.030 1.020 1.030 252,000 258,340 1.0252 0.584 0.579 0.584 0.579 0.584 444,237 0.5815 0.98%
2018-10-15 0 1.020 1.020 1.030 1.020 1.020 4,000 4,080 1.0200 0.579 0.579 0.584 0.579 0.579 7,051 0.5786 -0.97%
2018-10-12 0 1.030 1.030 1.040 1.020 1.040 656,000 675,560 1.0298 0.584 0.584 0.590 0.579 0.590 1,156,426 0.5842 -0.96%
2018-10-11 0 1.040 1.020 1.050 1.020 1.050 1,457,752 1,513,602 1.0383 0.590 0.579 0.596 0.579 0.596 2,569,790 0.5890 -0.95%
2018-10-10 0 1.050 1.040 1.050 1.050 1.060 28,000 29,440 1.0514 0.596 0.590 0.596 0.596 0.601 49,360 0.5964 0.00%
2018-10-09 0 1.050 1.030 1.050 1.050 1.060 298,000 312,920 1.0501 0.596 0.584 0.596 0.596 0.601 525,328 0.5957 0.00%
2018-10-08 0 1.050 1.030 1.050 1.040 1.080 150,004 157,544 1.0503 0.596 0.584 0.596 0.590 0.613 264,434 0.5958 1.94%
2018-10-05 0 1.030 1.030 1.040 1.030 1.060 648,000 674,400 1.0407 0.584 0.584 0.590 0.584 0.601 1,142,323 0.5904 0.98%
2018-10-04 0 1.020 1.020 1.030 1.020 1.030 151,200 154,264 1.0203 0.579 0.579 0.584 0.579 0.584 266,542 0.5788 -0.97%
2018-10-03 0 1.030 1.020 1.030 1.020 1.030 136,000 139,220 1.0237 0.584 0.579 0.584 0.579 0.584 239,747 0.5807 0.98%
2018-10-02 0 1.020 1.010 1.020 1.020 1.020 215,000 219,260 1.0198 0.579 0.573 0.579 0.579 0.579 379,012 0.5785 0.00%
2018-09-28 0 1.020 1.010 1.020 1.020 1.020 96,000 97,920 1.0200 0.579 0.573 0.579 0.579 0.579 169,233 0.5786 0.00%
2018-09-27 0 1.020 1.020 1.030 1.010 1.020 206,000 209,820 1.0185 0.579 0.579 0.584 0.573 0.579 363,146 0.5778 0.00%
2018-09-26 0 1.020 1.010 1.020 1.010 1.020 62,000 62,940 1.0152 0.579 0.573 0.579 0.573 0.579 109,296 0.5759 0.00%
2018-09-24 0 1.020 1.020 1.030 1.010 1.030 134,000 136,420 1.0181 0.579 0.579 0.584 0.573 0.584 236,221 0.5775 0.00%
2018-09-21 0 1.020 1.010 1.020 1.010 1.020 370,000 374,700 1.0127 0.579 0.573 0.579 0.573 0.579 652,252 0.5745 2.00%
2018-09-20 0 1.000 1.000 1.010 1.000 1.000 458,000 458,000 1.0000 0.567 0.567 0.573 0.567 0.567 807,383 0.5673 0.00%
2018-09-19 0 1.000 0.990 1.000 0.980 1.000 1,860,250 1,841,715 0.9900 0.567 0.562 0.567 0.556 0.567 3,279,331 0.5616 1.01%
2018-09-18 0 0.990 0.990 1.000 0.990 0.990 312,000 308,980 0.9903 0.562 0.562 0.567 0.562 0.562 550,007 0.5618 -1.00%
2018-09-17 0 1.000 1.000 1.010 1.000 1.000 96,000 96,000 1.0000 0.567 0.567 0.573 0.567 0.567 169,233 0.5673 0.00%
2018-09-14 0 1.000 1.000 1.010 0.990 1.000 104,000 103,000 0.9904 0.567 0.567 0.573 0.562 0.567 183,336 0.5618 0.00%
2018-09-13 0 1.000 1.000 1.010 0.990 1.000 660,000 659,680 0.9995 0.567 0.567 0.573 0.562 0.567 1,163,477 0.5670 0.00%
2018-09-12 0 1.000 1.000 1.020 1.000 1.000 510,000 510,000 1.0000 0.567 0.567 0.579 0.567 0.567 899,051 0.5673 0.00%
2018-09-11 0 1.000 0.990 1.010 1.000 1.010 778,000 780,320 1.0030 0.567 0.562 0.573 0.567 0.573 1,371,493 0.5690 -0.99%
2018-09-10 0 1.010 1.010 1.030 1.010 1.010 1,218,000 1,230,180 1.0100 0.573 0.573 0.584 0.573 0.573 2,147,144 0.5729 0.00%
2018-09-07 0 1.010 1.010 1.020 1.010 1.010 64,000 64,640 1.0100 0.573 0.573 0.579 0.573 0.573 112,822 0.5729 0.00%
2018-09-06 0 1.010 1.010 1.030 1.010 1.020 1,034,880 1,053,833 1.0183 0.573 0.573 0.584 0.573 0.579 1,824,332 0.5777 1.00%
2018-09-05 0 1.000 1.000 1.020 1.000 1.010 443,000 443,870 1.0020 0.567 0.567 0.579 0.567 0.573 780,940 0.5684 0.00%
2018-09-04 0 1.000 0.990 1.010 0.990 1.040 568,400 574,756 1.0112 0.567 0.562 0.573 0.562 0.590 1,002,001 0.5736 -2.91%
2018-09-03 0 1.030 1.010 1.030 1.020 1.030 60,000 61,380 1.0230 0.584 0.573 0.584 0.579 0.584 105,771 0.5803 0.98%
2018-08-31 0 1.020 1.020 1.040 1.020 1.020 2,000 2,040 1.0200 0.579 0.579 0.590 0.579 0.579 3,526 0.5786 0.00%
2018-08-30 0 1.020 1.020 1.030 1.020 1.030 84,000 85,720 1.0205 0.579 0.579 0.584 0.579 0.584 148,079 0.5789 0.00%
2018-08-29 0 1.020 1.020 1.030 1.020 1.030 68,000 69,660 1.0244 0.579 0.579 0.584 0.579 0.584 119,873 0.5811 -0.97%
2018-08-28 0 1.030 1.030 1.040 1.030 1.040 58,000 59,760 1.0303 0.584 0.584 0.590 0.584 0.590 102,245 0.5845 0.00%
2018-08-27 0 1.030 1.030 1.040 1.030 1.040 320,000 330,260 1.0321 0.584 0.584 0.590 0.584 0.590 564,110 0.5855 -0.96%
2018-08-24 0 1.040 1.030 1.040 1.030 1.120 1,358,000 1,437,520 1.0586 0.590 0.584 0.590 0.584 0.635 2,393,942 0.6005 1.46%
2018-08-23 0 1.140 1.120 1.140 1.120 1.140 284,000 320,460 1.1284 0.581 0.571 0.581 0.571 0.581 556,818 0.5755 0.88%
2018-08-22 0 1.130 1.120 1.130 1.110 1.140 562,000 629,000 1.1192 0.576 0.571 0.576 0.566 0.581 1,101,872 0.5708 0.89%
2018-08-21 0 1.120 1.110 1.130 1.100 1.130 670,000 746,860 1.1147 0.571 0.566 0.576 0.561 0.576 1,313,620 0.5686 1.82%
2018-08-20 0 1.100 1.100 1.110 1.090 1.110 678,000 747,440 1.1024 0.561 0.561 0.566 0.556 0.566 1,329,305 0.5623 0.00%
2018-08-17 0 1.100 1.090 1.100 1.090 1.140 1,045,920 1,148,794 1.0984 0.561 0.556 0.561 0.556 0.581 2,050,659 0.5602 0.92%
2018-08-16 0 1.090 1.080 1.090 1.080 1.110 648,000 706,280 1.0899 0.556 0.551 0.556 0.551 0.566 1,270,486 0.5559 0.00%
2018-08-15 0 1.090 1.090 1.110 1.080 1.120 482,000 530,920 1.1015 0.556 0.556 0.566 0.551 0.571 945,022 0.5618 -2.68%
2018-08-14 0 1.120 1.100 1.120 1.090 1.120 244,000 270,280 1.1077 0.571 0.561 0.571 0.556 0.571 478,393 0.5650 0.90%
2018-08-13 0 1.110 1.110 1.120 1.090 1.150 2,659,800 2,951,730 1.1098 0.566 0.566 0.571 0.556 0.587 5,214,875 0.5660 6.73%
2018-08-10 0 1.040 1.040 1.060 1.030 1.050 370,000 384,800 1.0400 0.530 0.530 0.541 0.525 0.536 725,432 0.5304 0.97%
2018-08-09 0 1.030 1.020 1.030 1.020 1.040 496,000 511,900 1.0321 0.525 0.520 0.525 0.520 0.530 972,471 0.5264 -1.90%
2018-08-08 0 1.050 1.040 1.050 1.040 1.050 246,000 256,980 1.0446 0.536 0.530 0.536 0.530 0.536 482,314 0.5328 0.00%
2018-08-07 0 1.050 1.050 1.060 1.040 1.080 1,346,800 1,432,776 1.0638 0.536 0.536 0.541 0.530 0.551 2,640,572 0.5426 0.00%
2018-08-06 0 1.050 1.030 1.050 1.030 1.050 96,000 98,960 1.0308 0.536 0.525 0.536 0.525 0.536 188,220 0.5258 1.94%
2018-08-03 0 1.030 1.030 1.040 1.030 1.030 106,000 109,180 1.0300 0.525 0.525 0.530 0.525 0.525 207,826 0.5253 0.00%
2018-08-02 0 1.030 1.030 1.040 1.010 1.040 504,000 517,040 1.0259 0.525 0.525 0.530 0.515 0.530 988,156 0.5232 0.00%
2018-08-01 0 1.030 1.030 1.050 - - 0 0 - 0.525 0.525 0.536 - - 0 - 0.00%
2018-07-31 0 1.030 1.030 1.050 1.030 1.040 278,000 287,360 1.0337 0.525 0.525 0.536 0.525 0.530 545,054 0.5272 0.00%
2018-07-30 0 1.030 1.030 1.040 1.020 1.030 244,770 251,574 1.0278 0.525 0.525 0.530 0.520 0.525 479,903 0.5242 0.98%
2018-07-27 0 1.020 1.020 1.030 1.010 1.020 275,000 278,820 1.0139 0.520 0.520 0.525 0.515 0.520 539,172 0.5171 0.00%
2018-07-26 0 1.020 1.020 1.030 1.020 1.020 120,000 122,400 1.0200 0.520 0.520 0.525 0.520 0.520 235,275 0.5202 0.00%
2018-07-25 0 1.020 1.020 1.030 1.020 1.020 98,000 99,960 1.0200 0.520 0.520 0.525 0.520 0.520 192,141 0.5202 0.99%
2018-07-24 0 1.010 1.010 1.020 1.000 1.020 734,000 738,340 1.0059 0.515 0.515 0.520 0.510 0.520 1,439,100 0.5131 -0.98%
2018-07-23 0 1.020 1.020 1.030 1.000 1.030 188,000 189,840 1.0098 0.520 0.520 0.525 0.510 0.525 368,598 0.5150 0.99%
2018-07-20 0 1.010 1.010 1.020 1.010 1.020 192,000 194,400 1.0125 0.515 0.515 0.520 0.515 0.520 376,440 0.5164 -0.98%
2018-07-19 0 1.020 1.020 1.040 1.010 1.030 60,000 61,280 1.0213 0.520 0.520 0.530 0.515 0.525 117,638 0.5209 0.00%
2018-07-18 0 1.020 1.020 1.030 1.000 1.030 770,000 779,380 1.0122 0.520 0.520 0.525 0.510 0.525 1,509,683 0.5163 -0.97%
2018-07-17 0 1.030 1.030 1.050 1.010 1.060 392,000 401,600 1.0245 0.525 0.525 0.536 0.515 0.541 768,566 0.5225 -1.90%
2018-07-16 0 1.050 1.050 1.070 1.050 1.080 108,000 114,520 1.0604 0.536 0.536 0.546 0.536 0.551 211,748 0.5408 -1.87%
2018-07-13 0 1.070 1.070 1.080 1.060 1.090 82,000 88,220 1.0759 0.546 0.546 0.551 0.541 0.556 160,771 0.5487 -0.93%
2018-07-12 0 1.080 1.070 1.080 1.070 1.090 78,000 84,100 1.0782 0.551 0.546 0.551 0.546 0.556 152,929 0.5499 0.93%
2018-07-11 0 1.070 1.070 1.090 1.070 1.090 520,000 564,000 1.0846 0.546 0.546 0.556 0.546 0.556 1,019,526 0.5532 0.00%
2018-07-10 0 1.070 1.070 1.080 1.050 1.090 276,000 295,020 1.0689 0.546 0.546 0.551 0.536 0.556 541,133 0.5452 0.00%
2018-07-09 0 1.070 1.070 1.090 1.070 1.090 149,000 161,950 1.0869 0.546 0.546 0.556 0.546 0.556 292,133 0.5544 0.00%
2018-07-06 0 1.070 1.070 1.090 1.060 1.070 290,000 309,660 1.0678 0.546 0.546 0.556 0.541 0.546 568,582 0.5446 0.00%
2018-07-05 0 1.070 1.070 1.090 1.070 1.100 146,000 156,600 1.0726 0.546 0.546 0.556 0.546 0.561 286,252 0.5471 0.00%
2018-07-04 0 1.070 1.070 1.080 1.060 1.080 1,922,000 2,056,540 1.0700 0.546 0.546 0.551 0.541 0.551 3,768,325 0.5457 0.00%
2018-07-03 0 1.070 1.070 1.080 1.070 1.070 176,000 188,320 1.0700 0.546 0.546 0.551 0.546 0.546 345,070 0.5457 0.00%
2018-06-29 0 1.070 1.070 1.080 1.070 1.080 174,700 188,152 1.0770 0.546 0.546 0.551 0.546 0.551 342,521 0.5493 0.00%
2018-06-28 0 1.070 1.070 1.080 1.070 1.080 854,000 914,260 1.0706 0.546 0.546 0.551 0.546 0.551 1,674,375 0.5460 0.00%
2018-06-27 0 1.070 1.070 1.080 1.070 1.070 386,000 413,020 1.0700 0.546 0.546 0.551 0.546 0.546 756,802 0.5457 0.00%
2018-06-26 0 1.070 1.070 1.080 1.070 1.070 639,450 684,168 1.0699 0.546 0.546 0.551 0.546 0.546 1,253,723 0.5457 0.00%
2018-06-25 0 1.070 1.070 1.080 1.070 1.070 466,000 498,620 1.0700 0.546 0.546 0.551 0.546 0.546 913,652 0.5457 0.00%
2018-06-22 0 1.070 1.070 1.080 1.060 1.070 599,000 640,860 1.0699 0.546 0.546 0.551 0.541 0.546 1,174,415 0.5457 0.00%
2018-06-21 0 1.070 1.070 1.080 1.070 1.100 259,000 278,560 1.0755 0.546 0.546 0.551 0.546 0.561 507,802 0.5486 -0.93%
2018-06-20 0 1.080 1.080 1.090 1.070 1.080 204,000 219,380 1.0754 0.551 0.551 0.556 0.546 0.551 399,968 0.5485 0.93%
2018-06-19 0 1.070 1.070 1.080 1.070 1.070 964,000 1,031,480 1.0700 0.546 0.546 0.551 0.546 0.546 1,890,044 0.5457 0.00%
2018-06-15 0 1.070 1.070 1.080 1.070 1.070 1,207,000 1,291,460 1.0700 0.546 0.546 0.551 0.546 0.546 2,366,476 0.5457 0.00%
2018-06-14 0 1.070 1.070 1.080 1.070 1.070 254,000 271,720 1.0698 0.546 0.546 0.551 0.546 0.546 497,999 0.5456 0.00%
2018-06-13 0 1.070 1.070 1.080 1.070 1.080 346,000 370,440 1.0706 0.546 0.546 0.551 0.546 0.551 678,377 0.5461 -0.93%
2018-06-12 0 1.080 1.070 1.090 1.080 1.080 178,000 192,240 1.0800 0.551 0.546 0.556 0.551 0.551 348,992 0.5508 0.00%
2018-06-11 0 1.080 1.080 1.090 1.070 1.080 506,000 542,600 1.0723 0.551 0.551 0.556 0.546 0.551 992,077 0.5469 -0.92%
2018-06-08 0 1.090 1.080 1.090 1.090 1.090 28,000 30,520 1.0900 0.556 0.551 0.556 0.556 0.556 54,898 0.5559 0.00%
2018-06-07 0 1.090 1.080 1.090 1.080 1.090 130,000 140,660 1.0820 0.556 0.551 0.556 0.551 0.556 254,881 0.5519 0.93%
2018-06-06 0 1.080 1.080 1.090 1.070 1.090 126,000 135,100 1.0722 0.551 0.551 0.556 0.546 0.556 247,039 0.5469 0.00%
2018-06-05 0 1.080 1.070 1.080 1.070 1.080 212,000 228,500 1.0778 0.551 0.546 0.551 0.546 0.551 415,653 0.5497 -0.92%
2018-06-04 0 1.090 1.070 1.090 1.090 1.090 10,000 10,900 1.0900 0.556 0.546 0.556 0.556 0.556 19,606 0.5559 1.87%
2018-06-01 0 1.070 1.070 1.080 1.070 1.090 91,000 98,740 1.0851 0.546 0.546 0.551 0.546 0.556 178,417 0.5534 -1.83%
2018-05-31 0 1.090 1.090 1.100 1.070 1.100 519,200 556,344 1.0715 0.556 0.556 0.561 0.546 0.561 1,017,957 0.5465 1.87%
2018-05-30 0 1.070 1.070 1.080 1.070 1.070 23,200 24,788 1.0684 0.546 0.546 0.551 0.546 0.546 45,487 0.5450 -1.83%
2018-05-29 0 1.090 1.070 1.100 - - 0 0 - 0.556 0.546 0.561 - - 0 - 0.00%
2018-05-28 0 1.090 1.080 1.090 1.100 1.100 2,000 2,200 1.1000 0.556 0.551 0.556 0.561 0.561 3,921 0.5610 0.00%
2018-05-25 0 1.090 1.080 1.090 1.090 1.110 136,000 150,180 1.1043 0.556 0.551 0.556 0.556 0.566 266,645 0.5632 0.93%
2018-05-24 0 1.080 1.080 1.100 1.080 1.100 448,000 489,700 1.0931 0.551 0.551 0.561 0.551 0.561 878,361 0.5575 0.00%
2018-05-23 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 0.551 0.551 0.556 0.551 0.551 39,213 0.5508 -0.92%
2018-05-21 0 1.090 1.090 1.100 1.090 1.090 460,000 501,400 1.0900 0.556 0.556 0.561 0.556 0.556 901,888 0.5559 0.93%
2018-05-18 0 1.080 1.070 1.080 1.080 1.080 50,000 54,000 1.0800 0.551 0.546 0.551 0.551 0.551 98,031 0.5508 0.00%
2018-05-17 0 1.080 1.080 1.090 1.080 1.090 284,000 307,060 1.0812 0.551 0.551 0.556 0.551 0.556 556,818 0.5515 0.00%
2018-05-16 0 1.080 1.070 1.080 1.070 1.090 124,000 134,060 1.0811 0.551 0.546 0.551 0.546 0.556 243,118 0.5514 0.00%
2018-05-15 0 1.080 1.080 1.090 1.070 1.080 1,306,000 1,399,200 1.0714 0.551 0.551 0.556 0.546 0.551 2,560,579 0.5464 -0.92%
2018-05-14 0 1.090 1.090 1.110 1.080 1.110 126,000 137,860 1.0941 0.556 0.556 0.566 0.551 0.566 247,039 0.5580 0.00%
2018-05-11 0 1.090 1.090 1.100 1.090 1.100 336,600 370,150 1.0997 0.556 0.556 0.561 0.556 0.561 659,947 0.5609 0.00%
2018-05-10 0 1.090 1.090 1.100 1.090 1.100 284,001 312,141 1.0991 0.556 0.556 0.561 0.556 0.561 556,820 0.5606 -0.91%
2018-05-09 0 1.100 1.090 1.110 1.080 1.110 1,022,000 1,118,460 1.0944 0.561 0.556 0.566 0.551 0.566 2,003,761 0.5582 1.85%
2018-05-08 0 1.080 1.080 1.090 1.080 1.100 252,000 274,740 1.0902 0.551 0.551 0.556 0.551 0.561 494,078 0.5561 0.00%
2018-05-07 0 1.080 1.080 1.100 1.080 1.080 6,000 6,480 1.0800 0.551 0.551 0.561 0.551 0.551 11,764 0.5508 -0.92%
2018-05-04 0 1.090 1.080 1.090 1.070 1.100 104,000 113,000 1.0865 0.556 0.551 0.556 0.546 0.561 203,905 0.5542 -0.91%
2018-05-03 0 1.100 1.090 1.100 1.090 1.100 50,000 54,380 1.0876 0.561 0.556 0.561 0.556 0.561 98,031 0.5547 0.92%
2018-05-02 0 1.090 1.080 1.090 1.090 1.100 110,000 119,960 1.0905 0.556 0.551 0.556 0.556 0.561 215,669 0.5562 0.00%
2018-04-30 0 1.090 1.070 1.090 - - 0 0 - 0.556 0.546 0.556 - - 0 - 0.00%
2018-04-27 0 1.090 1.070 1.090 1.080 1.090 120,000 129,800 1.0817 0.556 0.546 0.556 0.551 0.556 235,275 0.5517 -0.91%
2018-04-26 0 1.100 1.080 1.110 1.060 1.100 4,792,000 5,265,520 1.0988 0.561 0.551 0.566 0.541 0.561 9,395,323 0.5604 1.85%
2018-04-25 0 1.080 1.070 1.100 1.080 1.080 14,000 15,120 1.0800 0.551 0.546 0.561 0.551 0.551 27,449 0.5508 0.00%
2018-04-24 0 1.080 1.060 1.080 1.060 1.090 1,030,000 1,106,360 1.0741 0.551 0.541 0.551 0.541 0.556 2,019,446 0.5479 -0.92%
2018-04-23 0 1.090 1.070 1.090 1.090 1.100 135,940 149,257 1.0980 0.556 0.546 0.556 0.556 0.561 266,528 0.5600 0.93%
2018-04-20 0 1.080 1.080 1.090 1.080 1.100 314,000 342,220 1.0899 0.551 0.551 0.556 0.551 0.561 615,637 0.5559 -1.82%
2018-04-19 0 1.100 1.060 1.100 1.050 1.120 7,362,000 7,962,780 1.0816 0.561 0.541 0.561 0.536 0.571 14,434,134 0.5517 3.77%
2018-04-18 0 1.060 1.050 1.060 1.050 1.060 466,000 489,600 1.0506 0.541 0.536 0.541 0.536 0.541 913,652 0.5359 1.92%
2018-04-17 0 1.040 1.030 1.040 1.040 1.070 512,000 536,680 1.0482 0.530 0.525 0.530 0.530 0.546 1,003,841 0.5346 -0.95%
2018-04-16 0 1.050 1.040 1.060 1.050 1.060 250,300 263,601 1.0531 0.536 0.530 0.541 0.536 0.541 490,745 0.5371 -0.94%
2018-04-13 0 1.060 1.050 1.060 1.060 1.060 350,000 371,000 1.0600 0.541 0.536 0.541 0.541 0.541 686,219 0.5406 0.95%
2018-04-12 0 1.050 1.040 1.060 1.040 1.050 506,000 531,200 1.0498 0.536 0.530 0.541 0.530 0.536 992,077 0.5354 0.00%
2018-04-11 0 1.050 1.040 1.060 1.040 1.060 609,000 637,620 1.0470 0.536 0.530 0.541 0.530 0.541 1,194,022 0.5340 1.94%
2018-04-10 0 1.030 1.030 1.040 1.020 1.040 1,188,000 1,219,940 1.0269 0.525 0.525 0.530 0.520 0.530 2,329,225 0.5238 -0.96%
2018-04-09 0 1.040 1.030 1.040 1.020 1.040 154,000 159,040 1.0327 0.530 0.525 0.530 0.520 0.530 301,937 0.5267 0.00%
2018-04-06 0 1.040 1.040 1.050 1.030 1.050 346,000 359,240 1.0383 0.530 0.530 0.536 0.525 0.536 678,377 0.5296 0.00%
2018-04-04 0 1.040 1.030 1.040 1.030 1.040 166,000 172,440 1.0388 0.530 0.525 0.530 0.525 0.530 325,464 0.5298 -0.95%
2018-04-03 0 1.050 1.040 1.050 1.020 1.050 922,000 955,320 1.0361 0.536 0.530 0.536 0.520 0.536 1,807,698 0.5285 0.00%
2018-03-29 0 1.050 1.040 1.050 1.050 1.050 82,000 86,100 1.0500 0.536 0.530 0.536 0.536 0.536 160,771 0.5355 0.00%
2018-03-28 0 1.050 1.050 1.060 1.050 1.050 250,000 262,500 1.0500 0.536 0.536 0.541 0.536 0.536 490,157 0.5355 0.00%
2018-03-27 0 1.050 1.050 1.060 1.050 1.050 56,000 58,800 1.0500 0.536 0.536 0.541 0.536 0.536 109,795 0.5355 0.96%
2018-03-26 0 1.040 1.040 1.050 1.040 1.050 192,000 200,180 1.0426 0.530 0.530 0.536 0.530 0.536 376,440 0.5318 -0.95%
2018-03-23 0 1.050 1.040 1.050 1.040 1.060 752,000 784,860 1.0437 0.536 0.530 0.536 0.530 0.541 1,474,391 0.5323 -1.87%
2018-03-22 0 1.070 1.050 1.080 1.020 1.070 920,000 949,900 1.0325 0.546 0.536 0.551 0.520 0.546 1,803,777 0.5266 0.00%
2018-03-21 0 1.070 1.070 1.080 1.070 1.090 416,000 447,420 1.0755 0.546 0.546 0.551 0.546 0.556 815,621 0.5486 -2.73%
2018-03-20 0 1.100 1.090 1.100 1.060 1.100 458,000 497,640 1.0866 0.561 0.556 0.561 0.541 0.561 897,967 0.5542 3.77%
2018-03-19 0 1.060 1.050 1.060 1.050 1.060 620,000 651,540 1.0509 0.541 0.536 0.541 0.536 0.541 1,215,589 0.5360 0.95%
2018-03-16 0 1.080 1.080 1.090 1.080 1.100 1,108,000 1,204,660 1.0872 0.536 0.536 0.541 0.536 0.545 2,234,442 0.5391 -1.82%
2018-03-15 0 1.100 1.100 1.110 1.080 1.100 935,200 1,025,779 1.0969 0.545 0.545 0.550 0.536 0.545 1,885,966 0.5439 0.00%
2018-03-14 0 1.100 1.100 1.110 1.100 1.110 434,000 479,920 1.1058 0.545 0.545 0.550 0.545 0.550 875,224 0.5483 0.00%
2018-03-13 0 1.100 1.100 1.110 1.100 1.110 308,000 338,900 1.1003 0.545 0.545 0.550 0.545 0.550 621,127 0.5456 -0.90%
2018-03-12 0 1.110 1.100 1.110 1.100 1.110 336,000 370,860 1.1038 0.550 0.545 0.550 0.545 0.550 677,593 0.5473 0.00%
2018-03-09 0 1.110 1.100 1.110 1.090 1.110 870,400 955,168 1.0974 0.550 0.545 0.550 0.541 0.550 1,755,287 0.5442 1.83%
2018-03-08 0 1.090 1.080 1.090 1.080 1.100 542,000 589,020 1.0868 0.541 0.536 0.541 0.536 0.545 1,093,021 0.5389 0.00%
2018-03-07 0 1.090 1.070 1.090 1.060 1.090 1,322,000 1,426,200 1.0788 0.541 0.531 0.541 0.526 0.541 2,666,004 0.5350 1.87%
2018-03-06 0 1.070 1.070 1.090 1.040 1.090 2,927,760 3,122,200 1.0664 0.531 0.531 0.541 0.516 0.541 5,904,252 0.5288 3.88%
2018-03-05 0 1.030 1.030 1.040 1.010 1.030 712,000 732,640 1.0290 0.511 0.511 0.516 0.501 0.511 1,435,851 0.5102 0.00%
2018-03-02 0 1.030 1.030 1.040 1.030 1.040 176,000 182,620 1.0376 0.511 0.511 0.516 0.511 0.516 354,929 0.5145 0.00%
2018-03-01 0 1.030 1.030 1.040 1.020 1.030 140,000 144,060 1.0290 0.511 0.511 0.516 0.506 0.511 282,330 0.5103 0.98%
2018-02-28 0 1.020 1.020 1.030 1.020 1.030 188,000 192,580 1.0244 0.506 0.506 0.511 0.506 0.511 379,129 0.5080 -0.97%
2018-02-27 0 1.030 1.020 1.040 1.020 1.040 420,000 433,280 1.0316 0.511 0.506 0.516 0.506 0.516 846,991 0.5116 0.98%
2018-02-26 0 1.020 1.020 1.030 1.020 1.020 203,200 207,228 1.0198 0.506 0.506 0.511 0.506 0.506 409,782 0.5057 0.00%
2018-02-23 0 1.020 1.020 1.030 1.020 1.030 93,040 95,048 1.0216 0.506 0.506 0.511 0.506 0.511 187,629 0.5066 0.99%
2018-02-22 0 1.010 1.010 1.030 1.010 1.020 604,000 611,140 1.0118 0.501 0.501 0.511 0.501 0.506 1,218,053 0.5017 -0.98%
2018-02-21 0 1.020 1.010 1.020 1.000 1.040 2,134,000 2,174,040 1.0188 0.506 0.501 0.506 0.496 0.516 4,303,520 0.5052 0.99%
2018-02-20 0 1.010 1.010 1.020 1.010 1.020 2,844,000 2,876,240 1.0113 0.501 0.501 0.506 0.501 0.506 5,735,337 0.5015 -0.98%
2018-02-15 0 1.020 1.020 1.030 1.010 1.020 418,000 424,220 1.0149 0.506 0.506 0.511 0.501 0.506 842,957 0.5033 0.00%
2018-02-14 0 1.020 1.010 1.020 1.010 1.030 204,000 207,220 1.0158 0.506 0.501 0.506 0.501 0.511 411,396 0.5037 0.00%
2018-02-13 0 1.020 1.010 1.030 1.010 1.020 292,000 297,060 1.0173 0.506 0.501 0.511 0.501 0.506 588,860 0.5045 0.00%
2018-02-12 0 1.020 1.010 1.030 1.010 1.030 438,000 446,180 1.0187 0.506 0.501 0.511 0.501 0.511 883,290 0.5051 0.99%
2018-02-09 0 1.010 0.990 1.010 0.990 1.010 2,066,000 2,061,240 0.9977 0.501 0.491 0.501 0.491 0.501 4,166,388 0.4947 -0.98%
2018-02-08 0 1.020 1.010 1.020 1.010 1.030 1,294,000 1,316,380 1.0173 0.506 0.501 0.506 0.501 0.511 2,609,538 0.5044 -0.97%
2018-02-07 0 1.030 1.020 1.040 1.030 1.050 1,006,000 1,044,920 1.0387 0.511 0.506 0.516 0.511 0.521 2,028,745 0.5151 0.98%
2018-02-06 0 1.020 1.020 1.030 1.020 1.080 1,654,000 1,722,500 1.0414 0.506 0.506 0.511 0.506 0.536 3,335,530 0.5164 -6.42%
2018-02-05 0 1.090 1.070 1.090 1.070 1.090 420,000 452,500 1.0774 0.541 0.531 0.541 0.531 0.541 846,991 0.5342 -0.91%
2018-02-02 0 1.100 1.100 1.110 1.100 1.110 124,000 136,420 1.1002 0.545 0.545 0.550 0.545 0.550 250,064 0.5455 0.00%
2018-02-01 0 1.100 1.100 1.110 1.100 1.150 2,765,000 3,118,220 1.1277 0.545 0.545 0.550 0.545 0.570 5,576,022 0.5592 0.00%
2018-01-31 0 1.100 1.100 1.110 1.040 1.120 6,740,000 7,188,020 1.0665 0.545 0.545 0.550 0.516 0.555 13,592,185 0.5288 3.77%
2018-01-30 0 1.060 1.050 1.070 1.040 1.060 5,840,800 6,171,136 1.0566 0.526 0.521 0.531 0.516 0.526 11,778,818 0.5239 0.95%
2018-01-29 0 1.050 1.050 1.060 1.040 1.060 755,000 794,710 1.0526 0.521 0.521 0.526 0.516 0.526 1,522,567 0.5220 0.00%
2018-01-26 0 1.050 1.050 1.060 1.030 1.050 1,871,800 1,959,476 1.0468 0.521 0.521 0.526 0.511 0.521 3,774,755 0.5191 0.96%
2018-01-25 0 1.040 1.040 1.050 1.040 1.050 583,000 611,540 1.0490 0.516 0.516 0.521 0.516 0.521 1,175,704 0.5201 0.00%
2018-01-24 0 1.040 1.030 1.040 1.030 1.040 362,000 375,480 1.0372 0.516 0.511 0.516 0.511 0.516 730,025 0.5143 0.00%
2018-01-23 0 1.040 1.040 1.050 1.030 1.050 596,000 620,820 1.0416 0.516 0.516 0.521 0.511 0.521 1,201,920 0.5165 0.00%
2018-01-22 0 1.040 1.040 1.050 1.040 1.050 138,000 144,400 1.0464 0.516 0.516 0.521 0.516 0.521 278,297 0.5189 -0.95%
2018-01-19 0 1.050 1.040 1.050 1.040 1.050 812,100 852,081 1.0492 0.521 0.516 0.521 0.516 0.521 1,637,717 0.5203 0.00%
2018-01-18 0 1.050 1.040 1.050 1.040 1.050 941,200 987,412 1.0491 0.521 0.516 0.521 0.516 0.521 1,898,066 0.5202 1.94%
2018-01-17 0 1.030 1.030 1.040 1.030 1.050 252,000 260,664 1.0344 0.511 0.511 0.516 0.511 0.521 508,194 0.5129 -1.90%
2018-01-16 0 1.050 1.040 1.050 1.040 1.050 284,000 298,000 1.0493 0.521 0.516 0.521 0.516 0.521 572,727 0.5203 1.94%
2018-01-15 0 1.030 1.030 1.050 1.030 1.060 500,000 520,220 1.0404 0.511 0.511 0.521 0.511 0.526 1,008,322 0.5159 -0.96%
2018-01-12 0 1.040 1.040 1.050 1.040 1.040 188,000 195,520 1.0400 0.516 0.516 0.521 0.516 0.516 379,129 0.5157 0.00%
2018-01-11 0 1.040 1.040 1.060 1.040 1.050 317,000 330,690 1.0432 0.516 0.516 0.526 0.516 0.521 639,276 0.5173 0.00%
2018-01-10 0 1.040 1.040 1.050 1.030 1.050 483,100 502,660 1.0405 0.516 0.516 0.521 0.511 0.521 974,241 0.5160 0.97%
2018-01-09 0 1.030 1.030 1.040 1.030 1.040 277,000 286,300 1.0336 0.511 0.511 0.516 0.511 0.516 558,611 0.5125 0.00%
2018-01-08 0 1.030 1.030 1.040 1.020 1.040 1,720,000 1,773,080 1.0309 0.511 0.511 0.516 0.506 0.516 3,468,629 0.5112 0.00%
2018-01-05 0 1.030 1.030 1.040 1.020 1.040 1,902,000 1,959,760 1.0304 0.511 0.511 0.516 0.506 0.516 3,835,658 0.5109 0.00%
2018-01-04 0 1.030 1.030 1.040 1.020 1.040 1,118,000 1,151,520 1.0300 0.511 0.511 0.516 0.506 0.516 2,254,609 0.5107 0.00%
2018-01-03 0 1.030 1.030 1.040 1.010 1.040 382,000 394,340 1.0323 0.511 0.511 0.516 0.501 0.516 770,358 0.5119 0.98%
2018-01-02 0 1.020 1.010 1.020 1.000 1.020 2,974,000 2,980,300 1.0021 0.506 0.501 0.506 0.496 0.506 5,997,501 0.4969 0.00%
2017-12-29 0 1.020 1.020 1.030 1.010 1.030 586,000 599,820 1.0236 0.506 0.506 0.511 0.501 0.511 1,181,754 0.5076 2.00%
2017-12-28 0 1.000 1.000 1.010 1.000 1.050 3,668,000 3,729,040 1.0166 0.496 0.496 0.501 0.496 0.521 7,397,053 0.5041 -3.85%
2017-12-27 0 1.040 1.030 1.040 1.020 1.050 792,000 814,960 1.0290 0.516 0.511 0.516 0.506 0.521 1,597,183 0.5102 -1.89%
2017-12-22 0 1.060 1.040 1.060 1.060 1.060 2,000 2,120 1.0600 0.526 0.516 0.526 0.526 0.526 4,033 0.5256 0.95%
2017-12-21 0 1.050 1.040 1.050 1.040 1.070 580,000 611,100 1.0536 0.521 0.516 0.521 0.516 0.531 1,169,654 0.5225 0.96%
2017-12-20 0 1.040 1.030 1.040 1.040 1.050 62,000 64,980 1.0481 0.516 0.511 0.516 0.516 0.521 125,032 0.5197 0.00%
2017-12-19 0 1.040 1.030 1.040 1.040 1.050 64,000 66,860 1.0447 0.516 0.511 0.516 0.516 0.521 129,065 0.5180 0.00%
2017-12-18 0 1.040 1.030 1.040 1.020 1.040 634,000 653,520 1.0308 0.516 0.511 0.516 0.506 0.516 1,278,553 0.5111 0.97%
2017-12-15 0 1.030 1.030 1.040 1.020 1.040 396,000 407,240 1.0284 0.511 0.511 0.516 0.506 0.516 798,591 0.5099 0.00%
2017-12-14 0 1.030 1.030 1.040 1.020 1.030 1,336,000 1,375,460 1.0295 0.511 0.511 0.516 0.506 0.511 2,694,237 0.5105 0.98%
2017-12-13 0 1.020 1.010 1.030 1.010 1.030 454,000 463,840 1.0217 0.506 0.501 0.511 0.501 0.511 915,557 0.5066 -0.97%
2017-12-12 0 1.030 1.030 1.040 1.020 1.040 338,000 348,620 1.0314 0.511 0.511 0.516 0.506 0.516 681,626 0.5115 0.00%
2017-12-11 0 1.030 1.020 1.030 1.030 1.030 476,000 490,280 1.0300 0.511 0.506 0.511 0.511 0.511 959,923 0.5107 0.00%
2017-12-08 0 1.030 1.030 1.040 1.020 1.030 2,062,000 2,119,460 1.0279 0.511 0.511 0.516 0.506 0.511 4,158,321 0.5097 -0.96%
2017-12-07 0 1.040 1.030 1.040 1.030 1.040 450,000 463,840 1.0308 0.516 0.511 0.516 0.511 0.516 907,490 0.5111 0.97%
2017-12-06 0 1.030 1.030 1.040 1.020 1.030 3,706,000 3,812,420 1.0287 0.511 0.511 0.516 0.506 0.511 7,473,685 0.5101 0.00%
2017-12-05 0 1.030 1.030 1.040 1.030 1.040 526,000 541,980 1.0304 0.511 0.511 0.516 0.511 0.516 1,060,755 0.5109 0.00%
2017-12-04 0 1.030 1.030 1.040 1.020 1.030 2,518,033 2,580,955 1.0250 0.511 0.511 0.516 0.506 0.511 5,077,978 0.5083 0.00%
2017-12-01 0 1.030 1.030 1.040 1.030 1.030 28,000 28,840 1.0300 0.511 0.511 0.516 0.511 0.511 56,466 0.5107 -0.96%
2017-11-30 0 1.040 1.030 1.050 - - 64,000 65,920 1.0300 0.516 0.511 0.521 - - 129,065 0.5107 -0.95%
2017-11-29 0 1.050 1.040 1.050 1.040 1.050 34,000 35,400 1.0412 0.521 0.516 0.521 0.516 0.521 68,566 0.5163 0.96%
2017-11-28 0 1.040 1.040 1.050 1.030 1.040 146,000 151,260 1.0360 0.516 0.516 0.521 0.511 0.516 294,430 0.5137 -0.95%
2017-11-27 0 1.050 1.040 1.050 1.050 1.060 70,000 73,580 1.0511 0.521 0.516 0.521 0.521 0.526 141,165 0.5212 0.00%
2017-11-24 0 1.050 1.050 1.060 1.030 1.050 5,048,000 5,274,720 1.0449 0.521 0.521 0.526 0.511 0.521 10,180,022 0.5181 0.96%
2017-11-23 0 1.040 1.030 1.040 1.020 1.040 2,656,000 2,748,200 1.0347 0.516 0.511 0.516 0.506 0.516 5,356,208 0.5131 0.00%
2017-11-22 0 1.040 1.040 1.050 1.040 1.040 294,000 305,760 1.0400 0.516 0.516 0.521 0.516 0.516 592,894 0.5157 -0.95%
2017-11-21 0 1.050 1.040 1.050 1.030 1.050 1,120,000 1,169,600 1.0443 0.521 0.516 0.521 0.511 0.521 2,258,642 0.5178 1.94%
2017-11-20 0 1.030 1.030 1.050 1.020 1.040 2,432,000 2,519,200 1.0359 0.511 0.511 0.521 0.506 0.516 4,904,480 0.5137 -0.96%
2017-11-17 0 1.040 1.030 1.050 1.030 1.040 554,000 575,300 1.0384 0.516 0.511 0.521 0.511 0.516 1,117,221 0.5149 0.97%
2017-11-16 0 1.030 1.030 1.050 1.030 1.040 308,000 319,240 1.0365 0.511 0.511 0.521 0.511 0.516 621,127 0.5140 -0.96%
2017-11-15 0 1.040 1.030 1.040 1.040 1.050 338,000 352,640 1.0433 0.516 0.511 0.516 0.516 0.521 681,626 0.5174 0.00%
2017-11-14 0 1.040 1.040 1.050 1.030 1.060 1,594,000 1,674,990 1.0508 0.516 0.516 0.521 0.511 0.526 3,214,532 0.5211 0.00%
2017-11-13 0 1.040 1.030 1.040 1.020 1.050 3,166,000 3,279,560 1.0359 0.516 0.511 0.516 0.506 0.521 6,384,697 0.5137 0.00%
2017-11-10 0 1.040 1.030 1.040 1.010 1.040 5,114,000 5,266,140 1.0297 0.516 0.511 0.516 0.501 0.516 10,313,121 0.5106 -0.95%
2017-11-09 0 1.050 1.040 1.060 1.040 1.050 578,000 606,560 1.0494 0.521 0.516 0.526 0.516 0.521 1,165,621 0.5204 0.96%
2017-11-08 0 1.040 1.040 1.050 1.040 1.060 656,000 687,760 1.0484 0.516 0.516 0.521 0.516 0.526 1,322,919 0.5199 -0.95%
2017-11-07 0 1.050 1.040 1.060 1.040 1.070 6,766,960 7,044,529 1.0410 0.521 0.516 0.526 0.516 0.531 13,646,554 0.5162 -1.87%
2017-11-06 0 1.070 1.060 1.070 1.030 1.090 718,000 756,500 1.0536 0.531 0.526 0.531 0.511 0.541 1,447,951 0.5225 2.88%
2017-11-03 0 1.040 1.040 1.050 1.010 1.060 4,034,000 4,154,780 1.0299 0.516 0.516 0.521 0.501 0.526 8,135,144 0.5107 0.97%
2017-11-02 0 1.030 1.020 1.040 1.010 1.030 346,000 355,840 1.0284 0.511 0.506 0.516 0.501 0.511 697,759 0.5100 0.00%
2017-11-01 0 1.030 1.030 1.040 1.000 1.050 1,169,000 1,190,000 1.0180 0.511 0.511 0.516 0.496 0.521 2,357,458 0.5048 -0.96%
2017-10-31 0 1.040 1.040 1.050 1.010 1.050 1,326,000 1,361,740 1.0270 0.516 0.516 0.521 0.501 0.521 2,674,071 0.5092 0.00%
2017-10-30 0 1.040 1.030 1.050 1.030 1.050 714,000 745,800 1.0445 0.516 0.511 0.521 0.511 0.521 1,439,884 0.5180 -0.95%
2017-10-27 0 1.050 1.050 1.060 1.050 1.060 504,000 530,660 1.0529 0.521 0.521 0.526 0.521 0.526 1,016,389 0.5221 -0.94%
2017-10-26 0 1.060 1.060 1.070 1.050 1.060 236,000 249,920 1.0590 0.526 0.526 0.531 0.521 0.526 475,928 0.5251 0.00%
2017-10-25 0 1.060 1.060 1.080 1.060 1.080 451,000 484,010 1.0732 0.526 0.526 0.536 0.526 0.536 909,507 0.5322 -0.93%
2017-10-24 0 1.070 1.060 1.070 1.060 1.070 174,000 186,000 1.0690 0.531 0.526 0.531 0.526 0.531 350,896 0.5301 -0.93%
2017-10-23 0 1.080 1.080 1.100 1.070 1.090 350,000 379,760 1.0850 0.536 0.536 0.545 0.531 0.541 705,826 0.5380 -0.92%
2017-10-20 0 1.090 1.080 1.100 1.060 1.110 2,204,000 2,393,900 1.0862 0.541 0.536 0.545 0.526 0.550 4,444,685 0.5386 -1.80%
2017-10-19 0 1.110 1.100 1.110 1.090 1.110 2,158,000 2,372,320 1.0993 0.550 0.545 0.550 0.541 0.550 4,351,919 0.5451 0.91%
2017-10-18 0 1.100 1.100 1.110 1.100 1.110 148,000 163,780 1.1066 0.545 0.545 0.550 0.545 0.550 298,463 0.5487 -1.79%
2017-10-17 0 1.120 1.110 1.130 1.100 1.120 328,000 365,760 1.1151 0.555 0.550 0.560 0.545 0.555 661,459 0.5530 0.00%
2017-10-16 0 1.120 1.100 1.120 1.090 1.140 2,284,000 2,542,700 1.1133 0.555 0.545 0.555 0.541 0.565 4,606,016 0.5520 0.90%
2017-10-13 0 1.110 1.110 1.120 1.100 1.120 121,000 134,680 1.1131 0.550 0.550 0.555 0.545 0.555 244,014 0.5519 0.91%
2017-10-12 0 1.100 1.100 1.120 1.100 1.110 304,000 334,620 1.1007 0.545 0.545 0.555 0.545 0.550 613,060 0.5458 0.00%
2017-10-11 0 1.100 1.100 1.110 1.100 1.120 410,000 453,940 1.1072 0.545 0.545 0.550 0.545 0.555 826,824 0.5490 -0.90%
2017-10-10 0 1.110 1.110 1.120 1.110 1.120 424,000 472,220 1.1137 0.550 0.550 0.555 0.550 0.555 855,057 0.5523 -0.89%
2017-10-09 0 1.120 1.120 1.130 1.110 1.150 135,460 152,600 1.1265 0.555 0.555 0.560 0.550 0.570 273,175 0.5586 0.00%
2017-10-06 0 1.120 1.110 1.120 1.110 1.120 145,000 162,300 1.1193 0.555 0.550 0.555 0.550 0.555 292,413 0.5550 0.00%
2017-10-04 0 1.120 1.120 1.130 1.120 1.140 226,000 254,500 1.1261 0.555 0.555 0.560 0.555 0.565 455,762 0.5584 -3.45%
2017-10-03 0 1.160 1.160 1.170 1.150 1.180 558,360 651,546 1.1669 0.575 0.575 0.580 0.570 0.585 1,126,014 0.5786 1.75%
2017-09-29 0 1.140 1.140 1.150 1.110 1.160 1,416,000 1,610,920 1.1377 0.565 0.565 0.570 0.550 0.575 2,855,569 0.5641 3.64%
2017-09-28 0 1.100 1.100 1.110 1.100 1.110 352,000 390,080 1.1082 0.545 0.545 0.550 0.545 0.550 709,859 0.5495 0.00%
2017-09-27 0 1.100 1.100 1.110 1.100 1.110 392,000 431,760 1.1014 0.545 0.545 0.550 0.545 0.550 790,525 0.5462 -0.90%
2017-09-26 0 1.110 1.100 1.110 1.100 1.110 394,000 435,760 1.1060 0.550 0.545 0.550 0.545 0.550 794,558 0.5484 0.91%
2017-09-25 0 1.100 1.100 1.110 1.100 1.110 468,000 515,080 1.1006 0.545 0.545 0.550 0.545 0.550 943,790 0.5458 0.00%
2017-09-22 0 1.100 1.100 1.120 1.100 1.120 4,092,800 4,505,580 1.1009 0.545 0.545 0.555 0.545 0.555 8,253,723 0.5459 0.00%
2017-09-21 0 1.100 1.100 1.110 1.100 1.110 1,204,000 1,324,600 1.1002 0.545 0.545 0.550 0.545 0.550 2,428,040 0.5455 0.92%
2017-09-20 0 1.090 1.100 1.110 1.090 1.100 437,000 480,410 1.0993 0.541 0.545 0.550 0.541 0.545 881,274 0.5451 -0.91%
2017-09-19 0 1.100 1.100 1.110 1.100 1.110 452,000 497,720 1.1012 0.545 0.545 0.550 0.545 0.550 911,523 0.5460 0.00%
2017-09-18 0 1.100 1.100 1.110 1.100 1.110 518,000 571,220 1.1027 0.545 0.545 0.550 0.545 0.550 1,044,622 0.5468 -0.90%
2017-09-15 0 1.110 1.110 1.130 1.100 1.110 578,400 640,932 1.1081 0.550 0.550 0.560 0.545 0.550 1,166,427 0.5495 0.00%
2017-09-14 0 1.110 1.100 1.110 1.100 1.120 546,690 606,271 1.1090 0.550 0.545 0.550 0.545 0.555 1,102,479 0.5499 0.00%
2017-09-13 0 1.110 1.100 1.110 1.100 1.110 346,000 382,220 1.1047 0.550 0.545 0.550 0.545 0.550 697,759 0.5478 0.91%
2017-09-12 0 1.100 1.100 1.120 1.100 1.120 94,000 104,300 1.1096 0.545 0.545 0.555 0.545 0.555 189,565 0.5502 -1.79%
2017-09-11 0 1.120 1.120 1.140 1.120 1.140 203,000 230,450 1.1352 0.555 0.555 0.565 0.555 0.565 409,379 0.5629 -0.88%
2017-09-08 0 1.130 1.130 1.140 1.100 1.150 3,212,000 3,619,860 1.1270 0.560 0.560 0.565 0.545 0.570 6,477,463 0.5588 5.61%
2017-09-07 0 1.100 1.100 1.110 1.090 1.110 2,986,000 3,277,300 1.0976 0.531 0.531 0.535 0.526 0.535 6,190,534 0.5294 0.00%
2017-09-06 0 1.100 1.100 1.110 1.080 1.110 1,888,000 2,047,660 1.0846 0.531 0.531 0.535 0.521 0.535 3,914,175 0.5231 1.85%
2017-09-05 0 1.080 1.080 1.090 1.080 1.100 544,000 590,680 1.0858 0.521 0.521 0.526 0.521 0.531 1,127,813 0.5237 0.00%
2017-09-04 0 1.080 1.070 1.080 0.990 1.100 3,840,000 4,061,820 1.0578 0.521 0.516 0.521 0.478 0.531 7,961,035 0.5102 -0.92%
2017-09-01 0 1.090 1.080 1.100 1.080 1.090 582,000 628,680 1.0802 0.526 0.521 0.531 0.521 0.526 1,206,594 0.5210 0.93%
2017-08-31 0 1.080 1.080 1.090 1.070 1.100 470,000 509,120 1.0832 0.521 0.521 0.526 0.516 0.531 974,397 0.5225 -0.92%
2017-08-30 0 1.090 1.080 1.100 1.080 1.100 384,000 417,880 1.0882 0.526 0.521 0.531 0.521 0.531 796,103 0.5249 0.93%
2017-08-29 0 1.080 1.070 1.090 1.050 1.120 1,492,000 1,625,920 1.0898 0.521 0.516 0.526 0.506 0.540 3,093,194 0.5256 -1.82%
2017-08-28 0 1.100 1.100 1.120 1.080 1.120 1,013,600 1,113,580 1.0986 0.531 0.531 0.540 0.521 0.540 2,101,381 0.5299 2.80%
2017-08-25 0 1.070 1.060 1.070 1.050 1.070 214,000 227,160 1.0615 0.516 0.511 0.516 0.506 0.516 443,662 0.5120 1.90%
2017-08-24 0 1.050 1.040 1.050 1.030 1.050 464,000 484,840 1.0449 0.506 0.502 0.506 0.497 0.506 961,958 0.5040 0.00%
2017-08-22 0 1.050 1.040 1.050 1.040 1.070 145,000 153,620 1.0594 0.506 0.502 0.506 0.502 0.516 300,612 0.5110 -1.87%
2017-08-21 0 1.070 1.060 1.080 1.070 1.070 22,000 23,540 1.0700 0.516 0.511 0.521 0.516 0.516 45,610 0.5161 0.00%
2017-08-18 0 1.070 1.050 1.070 1.050 1.100 114,000 119,880 1.0516 0.516 0.506 0.516 0.506 0.531 236,343 0.5072 0.94%
2017-08-17 0 1.060 1.060 1.090 1.060 1.090 174,000 187,900 1.0799 0.511 0.511 0.526 0.511 0.526 360,734 0.5209 -3.64%
2017-08-16 0 1.100 1.100 1.120 1.080 1.110 542,000 591,680 1.0917 0.531 0.531 0.540 0.521 0.535 1,123,667 0.5266 2.80%
2017-08-15 0 1.070 1.070 1.080 1.030 1.090 596,400 630,232 1.0567 0.516 0.516 0.521 0.497 0.526 1,236,448 0.5097 4.90%
2017-08-14 0 1.020 1.020 1.030 1.020 1.030 370,000 379,420 1.0255 0.492 0.492 0.497 0.492 0.497 767,079 0.4946 -0.97%
2017-08-11 0 1.030 1.020 1.040 1.020 1.030 732,000 750,840 1.0257 0.497 0.492 0.502 0.492 0.497 1,517,572 0.4948 -0.96%
2017-08-10 0 1.040 1.040 1.050 1.030 1.050 589,600 613,140 1.0399 0.502 0.502 0.506 0.497 0.506 1,222,351 0.5016 -0.95%
2017-08-09 0 1.050 1.040 1.050 1.030 1.060 1,195,000 1,249,630 1.0457 0.506 0.502 0.506 0.497 0.511 2,477,457 0.5044 -1.87%
2017-08-08 0 1.070 1.060 1.090 1.060 1.080 612,800 652,568 1.0649 0.516 0.511 0.526 0.511 0.521 1,270,448 0.5137 0.94%
2017-08-07 0 1.060 1.060 1.100 1.060 1.080 476,000 509,020 1.0694 0.511 0.511 0.531 0.511 0.521 986,837 0.5158 0.00%
2017-08-04 0 1.060 1.060 1.070 1.040 1.060 680,000 717,740 1.0555 0.511 0.511 0.516 0.502 0.511 1,409,767 0.5091 0.00%
2017-08-03 0 1.060 1.050 1.060 1.060 1.070 1,016,000 1,078,660 1.0617 0.511 0.506 0.511 0.511 0.516 2,106,357 0.5121 0.00%
2017-08-02 0 1.060 1.060 1.070 1.050 1.100 2,706,000 2,906,260 1.0740 0.511 0.511 0.516 0.506 0.531 5,610,042 0.5180 -2.75%
2017-08-01 0 1.090 1.080 1.090 1.060 1.110 1,148,000 1,254,600 1.0929 0.526 0.521 0.526 0.511 0.535 2,380,018 0.5271 -1.80%
2017-07-31 0 1.110 1.110 1.120 1.110 1.150 520,000 589,340 1.1333 0.535 0.535 0.540 0.535 0.555 1,078,057 0.5467 -0.89%
2017-07-28 0 1.120 1.120 1.140 1.090 1.140 324,000 363,720 1.1226 0.540 0.540 0.550 0.526 0.550 671,712 0.5415 -1.75%
2017-07-27 0 1.140 1.130 1.150 1.120 1.140 270,000 305,960 1.1332 0.550 0.545 0.555 0.540 0.550 559,760 0.5466 0.88%
2017-07-26 0 1.130 1.130 1.150 1.130 1.160 506,000 576,700 1.1397 0.545 0.545 0.555 0.545 0.560 1,049,032 0.5497 -3.42%
2017-07-25 0 1.170 1.150 1.180 1.150 1.170 64,000 74,280 1.1606 0.564 0.555 0.569 0.555 0.564 132,684 0.5598 -0.85%
2017-07-24 0 1.180 1.180 1.200 1.180 1.200 111,000 131,830 1.1877 0.569 0.569 0.579 0.569 0.579 230,124 0.5729 0.00%
2017-07-21 0 1.180 1.180 1.190 1.160 1.180 568,000 664,100 1.1692 0.569 0.569 0.574 0.560 0.569 1,177,570 0.5640 0.00%
2017-07-20 0 1.180 1.170 1.180 1.170 1.200 212,000 250,400 1.1811 0.569 0.564 0.569 0.564 0.579 439,515 0.5697 0.85%
2017-07-19 0 1.170 1.170 1.180 1.170 1.190 180,000 211,960 1.1776 0.564 0.564 0.569 0.564 0.574 373,173 0.5680 -0.85%
2017-07-18 0 1.180 1.170 1.200 1.170 1.190 464,000 543,260 1.1708 0.569 0.564 0.579 0.564 0.574 961,958 0.5647 0.85%
2017-07-17 0 1.170 1.170 1.180 1.170 1.190 274,400 321,776 1.1727 0.564 0.564 0.569 0.564 0.574 568,882 0.5656 -2.50%
2017-07-14 0 1.200 1.200 1.210 1.170 1.230 431,000 521,680 1.2104 0.579 0.579 0.584 0.564 0.593 893,543 0.5838 0.00%
2017-07-13 0 1.200 1.190 1.200 1.150 1.250 1,326,000 1,576,100 1.1886 0.579 0.574 0.579 0.555 0.603 2,749,045 0.5733 4.35%
2017-07-12 0 1.150 1.150 1.160 1.150 1.160 106,000 122,200 1.1528 0.555 0.555 0.560 0.555 0.560 219,758 0.5561 0.00%
2017-07-11 0 1.150 1.150 1.160 1.150 1.160 868,000 998,220 1.1500 0.555 0.555 0.560 0.555 0.560 1,799,526 0.5547 -0.86%
2017-07-10 0 1.160 1.150 1.160 1.150 1.160 408,000 469,680 1.1512 0.560 0.555 0.560 0.555 0.560 845,860 0.5553 0.87%
2017-07-07 0 1.150 1.150 1.170 - - 0 0 - 0.555 0.555 0.564 - - 0 - 0.00%
2017-07-06 0 1.150 1.150 1.170 1.150 1.160 534,000 618,140 1.1576 0.555 0.555 0.564 0.555 0.560 1,107,081 0.5584 0.00%
2017-07-05 0 1.150 1.150 1.160 1.140 1.150 1,713,000 1,967,620 1.1486 0.555 0.555 0.560 0.550 0.555 3,551,368 0.5540 -0.86%
2017-07-04 0 1.160 1.150 1.160 1.130 1.160 1,717,000 1,969,870 1.1473 0.560 0.555 0.560 0.545 0.560 3,559,660 0.5534 0.87%
2017-07-03 0 1.150 1.150 1.160 1.150 1.150 1,240,800 1,426,896 1.1500 0.555 0.555 0.560 0.555 0.555 2,572,409 0.5547 0.00%
2017-06-30 0 1.150 1.150 1.160 1.150 1.160 236,720 273,152 1.1539 0.555 0.555 0.560 0.555 0.560 490,765 0.5566 0.00%
2017-06-29 0 1.150 1.160 1.170 1.150 1.160 344,000 397,000 1.1541 0.555 0.560 0.564 0.555 0.560 713,176 0.5567 0.00%
2017-06-28 0 1.150 1.150 1.160 1.130 1.160 3,471,000 3,989,530 1.1494 0.555 0.555 0.560 0.545 0.560 7,196,029 0.5544 1.77%
2017-06-27 0 1.130 1.120 1.150 1.120 1.160 3,610,780 4,149,865 1.1493 0.545 0.540 0.555 0.540 0.560 7,485,819 0.5544 -1.74%
2017-06-26 0 1.150 1.150 1.160 1.080 1.160 2,034,000 2,329,100 1.1451 0.555 0.555 0.560 0.521 0.560 4,216,860 0.5523 3.60%
2017-06-23 0 1.110 1.110 1.120 1.080 1.130 472,000 521,380 1.1046 0.535 0.535 0.540 0.521 0.545 978,544 0.5328 -1.77%
2017-06-22 0 1.130 1.110 1.130 1.110 1.140 288,000 323,860 1.1245 0.545 0.535 0.545 0.535 0.550 597,078 0.5424 0.89%
2017-06-21 0 1.120 1.120 1.130 1.110 1.150 472,000 533,760 1.1308 0.540 0.540 0.545 0.535 0.555 978,544 0.5455 -1.75%
2017-06-20 0 1.140 1.130 1.140 1.130 1.140 36,000 41,020 1.1394 0.550 0.545 0.550 0.545 0.550 74,635 0.5496 0.00%
2017-06-19 0 1.140 1.130 1.140 1.110 1.150 376,900 426,770 1.1323 0.550 0.545 0.550 0.535 0.555 781,384 0.5462 1.79%
2017-06-16 0 1.120 1.120 1.130 1.090 1.140 1,098,000 1,225,120 1.1158 0.540 0.540 0.545 0.526 0.550 2,276,358 0.5382 -3.45%
2017-06-15 0 1.160 1.150 1.160 1.140 1.160 1,134,006 1,304,627 1.1505 0.560 0.555 0.560 0.550 0.560 2,351,005 0.5549 0.87%
2017-06-14 0 1.150 1.150 1.160 1.150 1.160 449,000 517,310 1.1521 0.555 0.555 0.560 0.555 0.560 930,861 0.5557 0.00%
2017-06-13 0 1.150 1.150 1.160 1.140 1.160 634,000 728,960 1.1498 0.555 0.555 0.560 0.550 0.560 1,314,400 0.5546 0.00%
2017-06-12 0 1.150 1.150 1.160 1.150 1.160 406,000 467,800 1.1522 0.555 0.555 0.560 0.555 0.560 841,714 0.5558 -0.86%
2017-06-09 0 1.160 1.150 1.160 1.150 1.170 320,018 368,879 1.1527 0.560 0.555 0.560 0.555 0.564 663,457 0.5560 0.87%
2017-06-08 0 1.150 1.150 1.160 1.140 1.150 644,000 740,580 1.1500 0.555 0.555 0.560 0.550 0.555 1,335,132 0.5547 -0.86%
2017-06-07 0 1.160 1.150 1.170 1.150 1.170 342,000 397,320 1.1618 0.560 0.555 0.564 0.555 0.564 709,030 0.5604 -1.69%
2017-06-06 0 1.180 1.160 1.180 1.160 1.190 290,000 338,540 1.1674 0.569 0.560 0.569 0.560 0.574 601,224 0.5631 -0.84%
2017-06-05 0 1.190 1.180 1.190 1.150 1.220 858,000 1,013,840 1.1816 0.574 0.569 0.574 0.555 0.588 1,778,794 0.5700 2.59%
2017-06-02 0 1.160 1.160 1.180 1.160 1.170 120,000 140,200 1.1683 0.560 0.560 0.569 0.560 0.564 248,782 0.5635 -0.85%
2017-06-01 0 1.170 1.160 1.170 1.160 1.180 285,970 334,146 1.1685 0.564 0.560 0.564 0.560 0.569 592,869 0.5636 -1.68%
2017-05-31 0 1.190 1.180 1.190 1.150 1.190 320,000 376,700 1.1772 0.574 0.569 0.574 0.555 0.574 663,420 0.5678 0.85%
2017-05-29 0 1.180 1.160 1.180 1.150 1.180 220,000 255,400 1.1609 0.569 0.560 0.569 0.555 0.569 456,101 0.5600 2.61%
2017-05-26 0 1.150 1.150 1.160 1.140 1.160 5,780,000 6,648,400 1.1502 0.555 0.555 0.560 0.550 0.560 11,983,016 0.5548 -0.86%
2017-05-25 0 1.160 1.150 1.160 1.160 1.170 300,000 348,600 1.1620 0.560 0.555 0.560 0.560 0.564 621,956 0.5605 0.00%
2017-05-24 0 1.160 1.150 1.170 1.150 1.180 384,036 445,158 1.1592 0.560 0.555 0.564 0.555 0.569 796,178 0.5591 -2.52%
2017-05-23 0 1.190 1.190 1.200 1.190 1.220 615,000 738,250 1.2004 0.574 0.574 0.579 0.574 0.588 1,275,009 0.5790 -0.83%
2017-05-22 0 1.200 1.180 1.200 1.160 1.200 280,000 327,600 1.1700 0.579 0.569 0.579 0.560 0.579 580,492 0.5643 1.69%
2017-05-19 0 1.180 1.170 1.190 1.160 1.210 586,000 694,960 1.1859 0.569 0.564 0.574 0.560 0.584 1,214,887 0.5720 -2.32%
2017-05-18 0 12.08 12.04 12.08 12.00 12.30 142,600 1,729,464 12.128 0.583 0.581 0.583 0.579 0.593 2,956,363 0.5850 0.67%
2017-05-17 0 12.00 12.00 12.06 11.50 12.04 340,800 4,046,496 11.874 0.579 0.579 0.582 0.555 0.581 7,065,418 0.5727 1.35%
2017-05-16 0 11.84 11.78 11.84 11.72 12.00 138,000 1,637,760 11.868 0.571 0.568 0.571 0.565 0.579 2,860,997 0.5724 -1.00%
2017-05-15 0 11.96 11.96 12.00 11.92 12.16 205,000 2,460,060 12.000 0.577 0.577 0.579 0.575 0.587 4,250,031 0.5788 -3.70%
2017-05-12 0 12.42 12.40 12.46 12.32 12.48 54,000 670,120 12.410 0.599 0.598 0.601 0.594 0.602 1,119,520 0.5986 1.31%
2017-05-11 0 12.26 12.32 12.38 12.26 12.34 64,400 793,632 12.323 0.591 0.594 0.597 0.591 0.595 1,335,132 0.5944 -0.65%
2017-05-10 0 12.34 12.32 12.46 12.32 12.78 114,600 1,426,720 12.450 0.595 0.594 0.601 0.594 0.616 2,375,871 0.6005 -1.44%
2017-05-09 0 12.52 12.50 12.74 12.46 12.60 111,470 1,395,842 12.522 0.604 0.603 0.615 0.601 0.608 2,310,981 0.6040 0.48%
2017-05-08 0 12.46 12.38 12.66 12.06 12.56 121,000 1,486,800 12.288 0.601 0.597 0.611 0.582 0.606 2,508,555 0.5927 3.49%
2017-05-05 0 12.04 12.02 12.10 11.90 12.32 190,000 2,293,860 12.073 0.581 0.580 0.584 0.574 0.594 3,939,054 0.5823 -3.68%
2017-05-04 0 12.50 12.42 12.52 12.32 12.52 123,400 1,533,476 12.427 0.603 0.599 0.604 0.594 0.604 2,558,312 0.5994 -0.79%
2017-05-02 0 12.60 12.52 12.68 12.42 12.82 266,200 3,361,428 12.627 0.608 0.604 0.612 0.599 0.618 5,518,821 0.6091 1.45%
2017-04-28 0 12.42 12.34 12.44 11.80 12.60 449,941 5,492,965 12.208 0.599 0.595 0.600 0.569 0.608 9,328,114 0.5889 5.61%
2017-04-27 0 11.76 11.68 11.80 11.64 11.76 77,000 899,760 11.685 0.567 0.563 0.569 0.561 0.567 1,596,353 0.5636 0.68%
2017-04-26 0 11.68 11.66 11.70 11.60 11.80 123,410 1,439,202 11.662 0.563 0.562 0.564 0.560 0.569 2,558,519 0.5625 -1.02%
2017-04-25 0 11.80 11.78 11.90 11.78 11.88 165,801 1,957,843 11.808 0.569 0.568 0.574 0.568 0.573 3,437,363 0.5696 -0.34%
2017-04-24 0 11.84 11.76 11.84 11.54 12.04 321,200 3,806,780 11.852 0.571 0.567 0.571 0.557 0.581 6,659,074 0.5717 2.96%
2017-04-21 0 11.50 11.48 11.60 11.44 12.08 353,400 4,158,016 11.766 0.555 0.554 0.560 0.552 0.583 7,326,640 0.5675 -1.88%
2017-04-20 0 11.72 11.72 11.78 10.36 11.90 934,768 10,703,627 11.451 0.565 0.565 0.568 0.500 0.574 19,379,480 0.5523 13.13%
2017-04-19 0 10.36 10.24 10.36 10.20 10.36 803,040 8,193,624 10.203 0.500 0.494 0.500 0.492 0.500 16,648,513 0.4922 1.57%
2017-04-18 0 10.20 10.20 10.22 10.20 10.30 2,288,800 23,347,432 10.201 0.492 0.492 0.493 0.492 0.497 47,451,083 0.4920 0.00%
2017-04-13 0 10.20 10.20 10.24 10.20 10.30 1,386,500 14,146,230 10.203 0.492 0.492 0.494 0.492 0.497 28,744,725 0.4921 0.00%
2017-04-12 0 10.20 10.08 10.22 10.20 10.28 716,612 7,309,973 10.201 0.492 0.486 0.493 0.492 0.496 14,856,700 0.4920 -0.58%
2017-04-11 0 10.26 10.20 10.28 10.18 10.26 171,000 1,743,840 10.198 0.495 0.492 0.496 0.491 0.495 3,545,148 0.4919 0.59%
2017-04-10 0 10.20 10.20 10.24 9.880 10.22 120,200 1,214,360 10.103 0.492 0.492 0.494 0.477 0.493 2,491,970 0.4873 4.13%
2017-04-07 0 10.02 10.02 10.06 9.960 10.14 204,000 2,049,680 10.047 0.472 0.472 0.474 0.470 0.478 4,326,450 0.4738 -1.96%
2017-04-06 0 10.22 10.16 10.22 10.20 10.22 28,000 285,880 10.210 0.482 0.479 0.482 0.481 0.482 593,827 0.4814 -0.20%
2017-04-05 0 10.24 10.24 10.28 10.24 10.46 305,200 3,150,376 10.322 0.483 0.483 0.485 0.483 0.493 6,472,709 0.4867 -0.39%
2017-04-03 0 10.28 10.28 10.30 10.22 10.30 45,000 462,400 10.276 0.485 0.485 0.486 0.482 0.486 954,364 0.4845 0.59%
2017-03-31 0 10.22 10.20 10.28 10.18 10.28 97,000 989,900 10.205 0.482 0.481 0.485 0.480 0.485 2,057,185 0.4812 0.00%
2017-03-30 0 10.22 10.20 10.24 10.10 10.30 171,220 1,747,722 10.207 0.482 0.481 0.483 0.476 0.486 3,631,249 0.4813 1.19%
2017-03-29 0 10.10 10.02 10.18 10.10 10.10 16,550 167,056 10.094 0.476 0.472 0.480 0.476 0.476 350,994 0.4760 0.80%
2017-03-28 0 10.02 10.02 10.08 10.02 10.14 21,350 214,672 10.055 0.472 0.472 0.475 0.472 0.478 452,793 0.4741 0.00%
2017-03-27 0 10.02 10.02 10.10 9.890 10.10 139,360 1,386,895 9.9519 0.472 0.472 0.476 0.466 0.476 2,955,559 0.4692 -1.57%
2017-03-24 0 10.18 10.16 10.20 10.02 10.18 128,000 1,293,338 10.104 0.480 0.479 0.481 0.472 0.480 2,714,636 0.4764 1.60%
2017-03-23 0 10.02 9.940 10.04 9.920 10.04 28,000 278,620 9.9507 0.472 0.469 0.473 0.468 0.473 593,827 0.4692 1.01%
2017-03-22 0 9.920 9.900 9.990 9.900 9.920 18,000 178,400 9.9111 0.468 0.467 0.471 0.467 0.468 381,746 0.4673 -0.50%
2017-03-21 0 9.970 9.970 10.00 9.960 10.00 52,500 523,050 9.9629 0.470 0.470 0.472 0.470 0.472 1,113,425 0.4698 -0.30%
2017-03-20 0 10.00 10.00 10.12 9.920 10.02 40,300 402,410 9.9854 0.472 0.472 0.477 0.468 0.472 854,686 0.4708 -0.20%
2017-03-17 0 10.02 10.00 10.10 10.00 10.14 117,200 1,183,272 10.096 0.472 0.472 0.476 0.472 0.478 2,485,588 0.4761 -0.99%
2017-03-16 0 10.12 10.10 10.14 10.00 10.12 123,745 1,248,815 10.092 0.477 0.476 0.478 0.472 0.477 2,624,395 0.4758 1.20%
2017-03-15 0 10.00 10.00 10.08 9.900 10.10 66,000 663,720 10.056 0.472 0.472 0.475 0.467 0.476 1,399,734 0.4742 0.81%
2017-03-14 0 9.920 9.920 10.00 9.920 10.00 12,000 119,700 9.9750 0.468 0.468 0.472 0.468 0.472 254,497 0.4703 -0.10%
2017-03-13 0 9.930 9.930 10.00 9.930 9.940 82,110 815,362 9.9301 0.468 0.468 0.472 0.468 0.469 1,741,396 0.4682 0.40%
2017-03-10 0 9.890 9.890 10.00 9.880 9.880 8,800 86,880 9.8727 0.466 0.466 0.472 0.466 0.466 186,631 0.4655 -0.10%
2017-03-09 0 9.900 9.900 10.00 9.900 9.900 27,000 267,200 9.8963 0.467 0.467 0.472 0.467 0.467 572,618 0.4666 -1.00%
2017-03-08 0 10.00 9.930 10.00 10.00 10.00 23,000 229,860 9.9939 0.472 0.468 0.472 0.472 0.472 487,786 0.4712 0.70%
2017-03-07 0 9.930 9.930 10.04 9.930 9.930 102,000 1,012,860 9.9300 0.468 0.468 0.473 0.468 0.468 2,163,225 0.4682 -1.68%
2017-03-06 0 10.10 9.960 10.10 10.06 10.10 6,200 62,504 10.081 0.476 0.470 0.476 0.474 0.476 131,490 0.4754 1.71%
2017-03-03 0 9.930 9.930 10.00 9.930 9.930 14,000 139,020 9.9300 0.468 0.468 0.472 0.468 0.468 296,913 0.4682 -0.10%
2017-03-02 0 9.940 9.900 9.990 9.940 10.10 62,000 620,000 10.000 0.469 0.467 0.471 0.469 0.476 1,314,902 0.4715 -0.80%
2017-03-01 0 10.02 10.00 10.04 10.00 10.08 66,132 663,367 10.031 0.472 0.472 0.473 0.472 0.475 1,402,533 0.4730 -0.20%
2017-02-28 0 10.04 9.960 10.04 9.970 10.18 126,500 1,270,610 10.044 0.473 0.470 0.473 0.470 0.480 2,682,823 0.4736 1.11%
2017-02-27 0 9.930 9.910 9.960 9.920 9.970 34,100 339,445 9.9544 0.468 0.467 0.470 0.468 0.470 723,196 0.4694 -0.40%
2017-02-24 0 9.970 9.970 10.00 9.890 9.890 6,000 59,340 9.8900 0.470 0.470 0.472 0.466 0.466 127,249 0.4663 -1.29%
2017-02-23 0 10.10 10.10 10.14 9.720 10.18 112,000 1,109,560 9.9068 0.476 0.476 0.478 0.458 0.480 2,375,306 0.4671 2.54%
2017-02-22 0 9.850 9.810 9.920 9.600 10.10 632,510 6,169,998 9.7548 0.464 0.463 0.468 0.453 0.476 13,414,329 0.4600 -3.43%
2017-02-21 0 10.20 10.20 10.22 10.20 10.28 38,000 389,320 10.245 0.481 0.481 0.482 0.481 0.485 805,907 0.4831 -0.78%
2017-02-20 0 10.28 10.28 10.36 10.24 10.36 22,000 226,400 10.291 0.485 0.485 0.488 0.483 0.488 466,578 0.4852 -1.15%
2017-02-17 0 10.40 10.38 10.40 10.40 10.40 12,000 124,800 10.400 0.490 0.489 0.490 0.490 0.490 254,497 0.4904 -0.19%
2017-02-16 0 10.42 10.40 10.48 10.40 10.44 46,000 479,040 10.414 0.491 0.490 0.494 0.490 0.492 975,572 0.4910 -0.76%
2017-02-15 0 10.50 10.42 10.50 10.44 10.50 26,000 272,800 10.492 0.495 0.491 0.495 0.492 0.495 551,410 0.4947 0.57%
2017-02-14 0 10.44 10.40 10.50 10.44 10.52 52,000 544,560 10.472 0.492 0.490 0.495 0.492 0.496 1,102,821 0.4938 -0.76%
2017-02-13 0 10.52 10.52 10.60 10.50 10.66 94,760 1,002,774 10.582 0.496 0.496 0.500 0.495 0.503 2,009,679 0.4990 -0.75%
2017-02-10 0 10.60 10.54 10.60 10.54 10.70 113,000 1,197,600 10.598 0.500 0.497 0.500 0.497 0.505 2,396,514 0.4997 0.95%
2017-02-09 0 10.50 10.50 10.56 10.40 10.58 511,000 5,363,860 10.497 0.495 0.495 0.498 0.490 0.499 10,837,334 0.4949 -0.94%
2017-02-08 0 10.60 10.50 10.60 10.50 10.60 39,602 416,733 10.523 0.500 0.495 0.500 0.495 0.500 839,883 0.4962 0.76%
2017-02-07 0 10.52 10.50 10.52 10.52 10.52 37,700 396,400 10.515 0.496 0.495 0.496 0.496 0.496 799,545 0.4958 0.19%
2017-02-06 0 10.50 10.50 10.60 10.36 10.52 56,004 586,442 10.471 0.495 0.495 0.500 0.488 0.496 1,187,738 0.4937 1.35%
2017-02-03 0 10.36 10.36 10.50 10.36 10.46 24,000 249,520 10.397 0.488 0.488 0.495 0.488 0.493 508,994 0.4902 -1.15%
2017-02-02 0 10.48 10.42 10.48 10.42 10.50 39,152 410,448 10.483 0.494 0.491 0.494 0.491 0.495 830,339 0.4943 -0.38%
2017-02-01 0 10.52 10.52 10.68 10.48 10.52 68,000 714,680 10.510 0.496 0.496 0.504 0.494 0.496 1,442,150 0.4956 -1.50%
2017-01-27 0 10.68 10.66 10.68 10.50 10.68 46,000 483,880 10.519 0.504 0.503 0.504 0.495 0.504 975,572 0.4960 1.71%
2017-01-26 0 10.50 10.50 10.60 10.50 10.52 17,200 180,504 10.494 0.495 0.495 0.500 0.495 0.496 364,779 0.4948 -0.19%
2017-01-25 0 10.52 10.46 10.60 10.52 10.56 29,600 311,872 10.536 0.496 0.493 0.500 0.496 0.498 627,759 0.4968 0.00%
2017-01-24 0 10.52 10.42 10.54 10.48 10.52 16,000 168,040 10.503 0.496 0.491 0.497 0.494 0.496 339,329 0.4952 0.38%
2017-01-23 0 10.48 10.46 10.60 10.46 10.60 7,000 73,680 10.526 0.494 0.493 0.500 0.493 0.500 148,457 0.4963 -1.32%
2017-01-20 0 10.62 10.46 10.62 10.44 10.70 14,000 147,680 10.549 0.501 0.493 0.501 0.492 0.505 296,913 0.4974 1.72%
2017-01-19 0 10.44 10.42 10.50 10.40 10.44 55,000 572,820 10.415 0.492 0.491 0.495 0.490 0.492 1,166,445 0.4911 0.38%
2017-01-18 0 10.40 10.40 10.42 10.40 10.40 207,600 2,158,880 10.399 0.490 0.490 0.491 0.490 0.490 4,402,800 0.4903 0.00%
2017-01-17 0 10.40 10.40 10.42 10.38 10.42 228,000 2,371,240 10.400 0.490 0.490 0.491 0.489 0.491 4,835,445 0.4904 0.00%
2017-01-16 0 10.40 10.40 10.42 10.40 10.52 145,500 1,514,530 10.409 0.490 0.490 0.491 0.490 0.496 3,085,777 0.4908 1.76%
2017-01-13 0 10.22 10.20 10.34 10.22 10.50 42,000 438,120 10.431 0.482 0.481 0.488 0.482 0.495 890,740 0.4919 -0.78%
2017-01-12 0 10.30 10.30 10.32 10.26 10.34 417,600 4,297,960 10.292 0.486 0.486 0.487 0.484 0.488 8,856,499 0.4853 -0.77%
2017-01-11 0 10.38 10.32 10.38 10.32 10.38 56,000 579,440 10.347 0.489 0.487 0.489 0.487 0.489 1,187,653 0.4879 0.19%
2017-01-10 0 10.36 10.34 10.36 10.30 10.36 21,000 217,020 10.334 0.488 0.488 0.488 0.486 0.488 445,370 0.4873 0.00%
2017-01-09 0 10.36 10.30 10.36 10.32 10.38 97,400 1,007,068 10.340 0.488 0.486 0.488 0.487 0.489 2,065,668 0.4875 0.39%
2017-01-06 0 10.32 10.32 10.36 10.32 10.36 47,100 486,884 10.337 0.487 0.487 0.488 0.487 0.488 998,901 0.4874 0.00%
2017-01-05 0 10.32 10.30 10.38 10.30 10.34 76,000 784,040 10.316 0.487 0.486 0.489 0.486 0.488 1,611,815 0.4864 0.98%
2017-01-04 0 10.22 10.22 10.30 10.22 10.22 8,000 81,760 10.220 0.482 0.482 0.486 0.482 0.482 169,665 0.4819 0.00%
2017-01-03 0 10.22 10.22 10.30 10.18 10.30 64,200 655,496 10.210 0.482 0.482 0.486 0.480 0.486 1,361,559 0.4814 0.59%
2016-12-30 0 10.16 10.10 10.16 10.10 10.16 43,000 434,520 10.105 0.479 0.476 0.479 0.476 0.479 911,948 0.4765 1.40%
2016-12-29 0 10.02 10.00 10.10 9.950 10.02 42,000 419,040 9.9771 0.472 0.472 0.476 0.469 0.472 890,740 0.4704 0.20%
2016-12-28 0 10.00 9.880 10.00 9.800 10.08 54,000 534,560 9.8993 0.472 0.466 0.472 0.462 0.475 1,145,237 0.4668 2.04%
2016-12-23 0 9.800 9.800 9.850 9.790 9.800 96,000 940,420 9.7960 0.462 0.462 0.464 0.462 0.462 2,035,977 0.4619 0.00%
2016-12-22 0 9.800 9.800 9.840 9.790 9.800 121,200 1,187,488 9.7978 0.462 0.462 0.464 0.462 0.462 2,570,421 0.4620 0.00%
2016-12-21 0 9.800 9.800 9.840 9.700 9.800 60,240 589,455 9.7851 0.462 0.462 0.464 0.457 0.462 1,277,575 0.4614 1.55%
2016-12-20 0 9.650 9.650 9.750 9.650 9.660 20,000 193,040 9.6520 0.455 0.455 0.460 0.455 0.455 424,162 0.4551 0.00%
2016-12-19 0 9.650 9.630 9.700 9.600 9.900 187,000 1,811,440 9.6868 0.455 0.454 0.457 0.453 0.467 3,965,913 0.4568 -2.53%
2016-12-16 0 9.900 9.900 9.970 9.880 9.900 53,100 525,362 9.8938 0.467 0.467 0.470 0.466 0.467 1,126,150 0.4665 0.00%
2016-12-15 0 9.900 9.880 9.900 9.900 10.02 143,000 1,425,020 9.9652 0.467 0.466 0.467 0.467 0.472 3,032,757 0.4699 -1.00%
2016-12-14 0 10.00 9.980 10.02 9.980 10.00 44,500 444,830 9.9962 0.472 0.471 0.472 0.471 0.472 943,760 0.4713 0.20%
2016-12-13 0 9.980 9.980 10.00 9.970 10.00 50,000 499,560 9.9912 0.471 0.471 0.472 0.470 0.472 1,060,405 0.4711 0.10%
2016-12-12 0 9.970 9.960 9.990 9.970 10.00 124,000 1,239,320 9.9945 0.470 0.470 0.471 0.470 0.472 2,629,803 0.4713 -0.50%
2016-12-09 0 10.02 9.980 10.02 9.980 10.02 68,000 679,600 9.9941 0.472 0.471 0.472 0.471 0.472 1,442,150 0.4712 0.20%
2016-12-08 0 10.00 9.990 10.00 9.980 10.00 94,040 940,057 9.9964 0.472 0.471 0.472 0.471 0.472 1,994,409 0.4713 0.50%
2016-12-07 0 9.950 9.890 9.950 9.870 9.950 75,060 743,015 9.8989 0.469 0.466 0.469 0.465 0.469 1,591,879 0.4668 0.81%
2016-12-06 0 9.870 9.850 9.880 9.650 10.08 152,000 1,496,240 9.8437 0.465 0.464 0.466 0.455 0.475 3,223,630 0.4641 2.81%
2016-12-05 0 9.600 9.600 9.640 9.520 9.610 132,000 1,261,200 9.5545 0.453 0.453 0.455 0.449 0.453 2,799,468 0.4505 0.73%
2016-12-02 0 9.530 9.500 9.530 9.500 9.530 8,000 76,120 9.5150 0.449 0.448 0.449 0.448 0.449 169,665 0.4486 0.32%
2016-12-01 0 9.500 9.500 9.530 9.500 9.500 4,000 38,000 9.5000 0.448 0.448 0.449 0.448 0.448 84,832 0.4479 -0.31%
2016-11-30 0 9.530 9.500 9.530 9.500 9.530 10,000 95,100 9.5100 0.449 0.448 0.449 0.448 0.449 212,081 0.4484 0.32%
2016-11-29 0 9.500 9.500 9.510 9.500 9.550 28,000 266,540 9.5193 0.448 0.448 0.448 0.448 0.450 593,827 0.4489 -0.31%
2016-11-28 0 9.530 9.500 9.540 9.500 9.550 82,000 779,360 9.5044 0.449 0.448 0.450 0.448 0.450 1,739,063 0.4481 0.11%
2016-11-25 0 9.520 9.500 9.520 9.500 9.530 46,500 442,435 9.5147 0.449 0.448 0.449 0.448 0.449 986,176 0.4486 -0.10%
2016-11-24 0 9.530 9.500 9.530 9.500 9.530 128,000 1,216,160 9.5013 0.449 0.448 0.449 0.448 0.449 2,714,636 0.4480 -0.10%
2016-11-23 0 9.540 9.510 9.550 9.540 9.540 4,000 38,160 9.5400 0.450 0.448 0.450 0.450 0.450 84,832 0.4498 0.00%
2016-11-22 0 9.540 9.500 9.540 9.500 9.540 142,160 1,350,688 9.5012 0.450 0.448 0.450 0.448 0.450 3,014,942 0.4480 -0.10%
2016-11-21 0 9.550 9.500 9.550 9.500 9.650 176,000 1,675,600 9.5205 0.450 0.448 0.450 0.448 0.455 3,732,624 0.4489 -0.10%
2016-11-18 0 9.560 9.400 9.560 9.280 9.590 212,000 2,006,000 9.4623 0.451 0.443 0.451 0.438 0.452 4,496,115 0.4462 3.46%
2016-11-17 0 9.240 9.200 9.240 8.850 9.240 139,500 1,263,160 9.0549 0.436 0.434 0.436 0.417 0.436 2,958,529 0.4270 4.64%
2016-11-16 0 8.830 8.810 8.850 8.820 8.860 24,100 212,974 8.8371 0.416 0.415 0.417 0.416 0.418 511,115 0.4167 -0.34%
2016-11-15 0 8.860 8.800 8.860 8.800 8.860 58,000 511,580 8.8203 0.418 0.415 0.418 0.415 0.418 1,230,069 0.4159 0.68%
2016-11-14 0 8.800 8.750 8.900 8.620 8.900 73,491 640,933 8.7212 0.415 0.413 0.420 0.406 0.420 1,558,604 0.4112 0.57%
2016-11-11 0 8.750 8.740 8.830 8.750 8.750 6,000 52,500 8.7500 0.413 0.412 0.416 0.413 0.413 127,249 0.4126 -0.91%
2016-11-10 0 8.830 8.770 8.890 8.650 8.830 84,000 736,680 8.7700 0.416 0.414 0.419 0.408 0.416 1,781,480 0.4135 1.03%
2016-11-09 0 8.740 8.580 8.750 8.600 8.740 64,000 551,040 8.6100 0.412 0.405 0.413 0.406 0.412 1,357,318 0.4060 1.63%
2016-11-08 0 8.600 8.580 8.700 8.600 8.770 181,961 1,573,123 8.6454 0.406 0.405 0.410 0.406 0.414 3,859,045 0.4076 -1.94%
2016-11-07 0 8.770 8.710 8.820 8.600 8.820 88,000 769,060 8.7393 0.414 0.411 0.416 0.406 0.416 1,866,312 0.4121 -0.57%
2016-11-04 0 8.820 8.790 8.820 8.790 8.890 104,000 916,640 8.8138 0.416 0.414 0.416 0.414 0.419 2,205,641 0.4156 -0.68%
2016-11-03 0 8.880 8.870 8.900 8.830 9.000 258,000 2,292,460 8.8855 0.419 0.418 0.420 0.416 0.424 5,471,687 0.4190 -1.33%
2016-11-02 0 9.000 8.980 9.000 9.000 9.000 30,000 270,000 9.0000 0.424 0.423 0.424 0.424 0.424 636,243 0.4244 0.00%
2016-11-01 0 9.000 9.000 9.010 9.000 9.090 48,000 433,400 9.0292 0.424 0.424 0.425 0.424 0.429 1,017,988 0.4257 -0.77%
2016-10-31 0 9.070 9.050 9.080 9.000 9.080 74,000 666,840 9.0114 0.428 0.427 0.428 0.424 0.428 1,569,399 0.4249 0.55%
2016-10-28 0 9.020 9.020 9.030 9.000 9.020 25,280 227,497 8.9991 0.425 0.425 0.426 0.424 0.425 536,141 0.4243 0.22%
2016-10-27 0 9.000 9.000 9.050 8.980 9.100 190,000 1,715,200 9.0274 0.424 0.424 0.427 0.423 0.429 4,029,537 0.4257 -0.77%
2016-10-26 0 9.070 9.040 9.070 9.040 9.110 122,000 1,106,680 9.0711 0.428 0.426 0.428 0.426 0.430 2,587,387 0.4277 -0.55%
2016-10-25 0 9.120 9.090 9.180 9.100 9.180 182,640 1,667,372 9.1293 0.430 0.429 0.433 0.429 0.433 3,873,446 0.4305 -0.87%
2016-10-24 0 9.200 9.160 9.230 9.200 9.210 32,000 294,440 9.2013 0.434 0.432 0.435 0.434 0.434 678,659 0.4339 -0.22%
2016-10-20 0 9.220 9.220 9.300 9.200 9.300 28,000 258,620 9.2364 0.435 0.435 0.439 0.434 0.439 593,827 0.4355 -0.86%
2016-10-19 0 9.300 9.250 9.300 9.380 9.400 18,000 168,880 9.3822 0.439 0.436 0.439 0.442 0.443 381,746 0.4424 0.54%
2016-10-18 0 9.250 9.250 9.470 9.210 9.210 8,000 73,680 9.2100 0.436 0.436 0.447 0.434 0.434 169,665 0.4343 0.43%
2016-10-17 0 9.210 9.210 9.340 9.210 9.230 17,400 160,356 9.2159 0.434 0.434 0.440 0.434 0.435 369,021 0.4345 -0.22%
2016-10-14 0 9.230 9.220 9.240 9.220 9.230 56,682 522,563 9.2192 0.435 0.435 0.436 0.435 0.435 1,202,117 0.4347 0.11%
2016-10-13 0 9.220 9.220 9.250 9.210 9.270 14,000 129,480 9.2486 0.435 0.435 0.436 0.434 0.437 296,913 0.4361 0.00%
2016-10-12 0 9.220 9.210 9.300 9.170 9.330 32,000 295,660 9.2394 0.435 0.434 0.439 0.432 0.440 678,659 0.4357 -1.39%
2016-10-11 0 9.350 9.350 9.430 9.340 9.490 48,000 452,060 9.4179 0.441 0.441 0.445 0.440 0.447 1,017,988 0.4441 -1.48%
2016-10-07 0 9.490 9.430 9.500 9.450 9.500 28,372 269,018 9.4818 0.447 0.445 0.448 0.446 0.448 601,716 0.4471 0.11%
2016-10-06 0 9.480 9.410 9.480 9.330 9.500 108,000 1,017,640 9.4226 0.447 0.444 0.447 0.440 0.448 2,290,474 0.4443 1.61%
2016-10-05 0 9.330 9.330 9.370 9.290 9.360 36,400 339,680 9.3319 0.440 0.440 0.442 0.438 0.441 771,974 0.4400 0.43%
2016-10-04 0 9.290 9.290 9.360 9.240 9.290 26,000 240,800 9.2615 0.438 0.438 0.441 0.436 0.438 551,410 0.4367 0.54%
2016-10-03 0 9.240 9.180 9.240 9.170 9.240 60,000 553,140 9.2190 0.436 0.433 0.436 0.432 0.436 1,272,485 0.4347 1.09%
2016-09-30 0 9.140 9.160 9.180 9.060 9.180 92,500 840,170 9.0829 0.431 0.432 0.433 0.427 0.433 1,961,748 0.4283 -0.11%
2016-09-29 0 9.150 9.120 9.180 9.150 9.150 16,000 146,400 9.1500 0.431 0.430 0.433 0.431 0.431 339,329 0.4314 0.00%
2016-09-28 0 9.150 9.090 9.270 9.030 9.150 52,000 472,340 9.0835 0.431 0.429 0.437 0.426 0.431 1,102,821 0.4283 -0.11%
2016-09-27 0 9.160 9.160 9.210 9.110 9.160 16,000 146,200 9.1375 0.432 0.432 0.434 0.430 0.432 339,329 0.4308 0.55%
2016-09-26 0 9.110 9.110 9.120 9.110 9.120 54,000 491,972 9.1106 0.430 0.430 0.430 0.430 0.430 1,145,237 0.4296 -0.87%
2016-09-23 0 9.190 9.130 9.270 9.110 9.190 34,400 313,800 9.1221 0.433 0.430 0.437 0.430 0.433 729,558 0.4301 0.11%
2016-09-22 0 9.180 9.120 9.200 9.120 9.200 40,000 366,770 9.1693 0.433 0.430 0.434 0.430 0.434 848,324 0.4323 0.11%
2016-09-21 0 9.170 9.140 9.210 9.140 9.220 52,000 478,260 9.1973 0.432 0.431 0.434 0.431 0.435 1,102,821 0.4337 -1.29%
2016-09-20 0 9.290 9.200 9.300 - - 0 0 - 0.438 0.434 0.439 - - 0 - 0.00%
2016-09-19 0 9.290 9.210 9.290 9.210 9.290 42,000 389,320 9.2695 0.438 0.434 0.438 0.434 0.438 890,740 0.4371 1.75%
2016-09-15 0 9.130 9.130 9.280 9.100 9.280 38,000 348,080 9.1600 0.430 0.430 0.438 0.429 0.438 805,907 0.4319 0.22%
2016-09-14 0 9.110 9.070 9.120 9.060 9.140 42,400 385,840 9.1000 0.430 0.428 0.430 0.427 0.431 899,223 0.4291 0.11%
2016-09-13 0 9.100 9.060 9.140 9.060 9.210 230,400 2,108,044 9.1495 0.429 0.427 0.431 0.427 0.434 4,886,344 0.4314 -0.66%
2016-09-12 0 9.160 9.150 9.160 9.150 9.270 108,000 990,880 9.1748 0.432 0.431 0.432 0.431 0.437 2,290,474 0.4326 -0.65%
2016-09-09 0 9.220 9.210 9.220 9.200 9.300 204,600 1,886,218 9.2191 0.435 0.434 0.435 0.434 0.439 4,339,175 0.4347 -0.70%
2016-09-08 0 9.360 9.270 9.370 9.250 9.360 26,000 241,000 9.2692 0.438 0.434 0.438 0.433 0.438 555,864 0.4336 0.75%
2016-09-07 0 9.290 9.260 9.310 9.290 9.440 150,000 1,395,300 9.3020 0.435 0.433 0.435 0.435 0.442 3,206,910 0.4351 -0.21%
2016-09-06 0 9.310 9.300 9.320 9.240 9.310 300,000 2,776,600 9.2553 0.435 0.435 0.436 0.432 0.435 6,413,820 0.4329 0.76%
2016-09-05 0 9.240 9.240 9.280 9.200 9.300 22,000 203,460 9.2482 0.432 0.432 0.434 0.430 0.435 470,347 0.4326 0.54%
2016-09-02 0 9.190 9.190 9.230 9.100 9.260 178,000 1,634,340 9.1817 0.430 0.430 0.432 0.426 0.433 3,805,533 0.4295 -0.76%
2016-09-01 0 9.260 9.200 9.260 - - 0 0 - 0.433 0.430 0.433 - - 0 - 0.00%
2016-08-31 0 9.260 9.260 9.290 9.110 9.280 68,000 624,920 9.1900 0.433 0.433 0.435 0.426 0.434 1,453,799 0.4299 1.76%
2016-08-30 0 9.100 9.020 9.100 9.000 9.280 64,000 585,000 9.1406 0.426 0.422 0.426 0.421 0.434 1,368,282 0.4275 1.11%
2016-08-29 0 9.000 9.000 9.190 8.920 9.220 80,500 729,105 9.0572 0.421 0.421 0.430 0.417 0.431 1,721,042 0.4236 -2.17%
2016-08-26 0 9.200 9.200 9.270 9.200 9.200 10,000 92,020 9.2020 0.430 0.430 0.434 0.430 0.430 213,794 0.4304 -0.33%
2016-08-25 0 9.230 9.230 9.250 9.110 9.370 106,000 984,260 9.2855 0.432 0.432 0.433 0.426 0.438 2,266,216 0.4343 1.32%
2016-08-24 0 9.110 9.060 9.200 9.030 9.190 20,000 182,580 9.1290 0.426 0.424 0.430 0.422 0.430 427,588 0.4270 1.56%
2016-08-23 0 8.970 8.970 8.990 8.910 8.980 62,000 554,280 8.9400 0.420 0.420 0.420 0.417 0.420 1,325,523 0.4182 0.22%
2016-08-22 0 8.950 8.950 8.970 8.900 9.260 284,500 2,575,275 9.0519 0.419 0.419 0.420 0.416 0.433 6,082,439 0.4234 -3.35%
2016-08-19 0 9.260 9.250 9.270 9.260 9.450 122,000 1,144,660 9.3825 0.433 0.433 0.434 0.433 0.442 2,608,287 0.4389 -1.91%
2016-08-18 0 9.440 9.350 9.440 9.330 9.440 64,000 599,960 9.3744 0.442 0.437 0.442 0.436 0.442 1,368,282 0.4385 0.96%
2016-08-17 0 9.350 9.330 9.440 9.220 9.440 158,200 1,471,244 9.2999 0.437 0.436 0.442 0.431 0.442 3,382,221 0.4350 0.21%
2016-08-16 0 9.330 9.330 9.360 9.330 9.430 86,000 804,840 9.3586 0.436 0.436 0.438 0.436 0.441 1,838,628 0.4377 -1.27%
2016-08-15 0 9.450 9.410 9.500 9.420 9.560 324,900 3,085,916 9.4980 0.442 0.440 0.444 0.441 0.447 6,946,167 0.4443 -0.32%
2016-08-12 0 9.480 9.480 9.540 9.410 9.480 93,700 887,680 9.4736 0.443 0.443 0.446 0.440 0.443 2,003,250 0.4431 0.11%
2016-08-11 0 9.470 9.470 9.510 9.430 9.470 16,000 151,360 9.4600 0.443 0.443 0.445 0.441 0.443 342,070 0.4425 0.00%
2016-08-10 0 9.470 9.390 9.470 9.380 9.780 238,169 2,255,121 9.4686 0.443 0.439 0.443 0.439 0.457 5,091,910 0.4429 -3.96%
2016-08-09 0 9.860 9.830 9.860 9.860 9.860 101,000 995,750 9.8589 0.461 0.460 0.461 0.461 0.461 2,159,319 0.4611 0.10%
2016-08-08 0 9.850 9.840 9.980 9.850 9.980 86,000 850,040 9.8842 0.461 0.460 0.467 0.461 0.467 1,838,628 0.4623 -0.71%
2016-08-05 0 9.920 9.840 9.920 9.850 9.920 14,000 138,180 9.8700 0.464 0.460 0.464 0.461 0.464 299,312 0.4617 0.71%
2016-08-04 0 9.850 9.820 9.900 9.810 9.850 12,600 123,958 9.8379 0.461 0.459 0.463 0.459 0.461 269,380 0.4602 0.41%
2016-08-03 0 9.810 9.800 9.870 9.810 9.990 6,000 59,420 9.9033 0.459 0.458 0.462 0.459 0.467 128,276 0.4632 -0.10%
2016-08-01 0 9.820 9.820 10.00 - - 0 0 - 0.459 0.459 0.468 - - 0 - 0.00%
2016-07-29 0 9.820 9.810 9.880 9.810 9.970 36,000 355,980 9.8883 0.459 0.459 0.462 0.459 0.466 769,658 0.4625 0.10%
2016-07-28 0 9.810 9.810 9.950 9.800 9.870 32,000 314,980 9.8431 0.459 0.459 0.465 0.458 0.462 684,141 0.4604 0.10%
2016-07-27 0 9.800 9.800 9.840 9.800 9.850 42,000 412,200 9.8143 0.458 0.458 0.460 0.458 0.461 897,935 0.4591 -0.81%
2016-07-26 0 9.880 9.870 9.950 9.800 9.930 50,010 493,238 9.8628 0.462 0.462 0.465 0.458 0.464 1,069,184 0.4613 -0.50%
2016-07-25 0 9.930 9.930 9.950 9.920 10.00 26,000 258,540 9.9438 0.464 0.464 0.465 0.464 0.468 555,864 0.4651 -0.70%
2016-07-22 0 10.00 9.930 10.00 9.950 10.00 68,000 678,900 9.9838 0.468 0.464 0.468 0.465 0.468 1,453,799 0.4670 0.00%
2016-07-21 0 10.00 9.980 10.00 9.980 10.04 112,000 1,120,500 10.004 0.468 0.467 0.468 0.467 0.470 2,394,493 0.4679 -0.20%
2016-07-20 0 10.02 10.02 10.04 9.990 10.04 96,701 966,923 9.9991 0.469 0.469 0.470 0.467 0.470 2,067,409 0.4677 0.60%
2016-07-19 0 9.960 9.920 9.990 9.870 9.960 190,000 1,881,800 9.9042 0.466 0.464 0.467 0.462 0.466 4,062,086 0.4633 0.40%
2016-07-18 0 9.920 9.900 9.940 9.920 9.970 72,000 715,800 9.9417 0.464 0.463 0.465 0.464 0.466 1,539,317 0.4650 -0.70%
2016-07-15 0 9.990 10.00 10.08 9.990 10.04 26,000 260,480 10.018 0.467 0.468 0.471 0.467 0.470 555,864 0.4686 -0.89%
2016-07-14 0 10.08 9.960 10.08 9.960 10.08 66,000 660,960 10.015 0.471 0.466 0.471 0.466 0.471 1,411,040 0.4684 1.31%
2016-07-13 0 9.950 10.00 10.02 9.950 9.980 20,000 199,360 9.9680 0.465 0.468 0.469 0.465 0.467 427,588 0.4662 0.51%
2016-07-12 0 9.900 9.900 9.980 9.890 9.900 52,287 517,336 9.8942 0.463 0.463 0.467 0.463 0.463 1,117,865 0.4628 0.10%
2016-07-11 0 9.890 9.890 9.960 9.890 10.04 44,000 438,840 9.9736 0.463 0.463 0.466 0.463 0.470 940,694 0.4665 -1.00%
2016-07-08 0 9.990 9.940 9.990 9.850 9.990 60,039 594,582 9.9033 0.467 0.465 0.467 0.461 0.467 1,283,598 0.4632 0.40%
2016-07-07 0 9.950 9.950 9.980 9.900 10.00 84,000 836,260 9.9555 0.465 0.465 0.467 0.463 0.468 1,795,870 0.4657 -0.50%
2016-07-06 0 10.00 10.00 10.20 9.990 10.06 36,000 360,300 10.008 0.468 0.468 0.477 0.467 0.471 769,658 0.4681 -0.60%
2016-07-05 0 10.06 10.04 10.08 10.06 10.18 72,000 726,560 10.091 0.471 0.470 0.471 0.471 0.476 1,539,317 0.4720 -1.57%
2016-07-04 0 10.22 10.18 10.24 10.18 10.26 48,000 490,040 10.209 0.478 0.476 0.479 0.476 0.480 1,026,211 0.4775 0.59%
2016-06-30 0 10.16 10.04 10.28 10.10 10.46 60,000 615,120 10.252 0.475 0.470 0.481 0.472 0.489 1,282,764 0.4795 -1.55%
2016-06-29 0 10.32 10.32 10.38 9.960 10.50 146,000 1,480,120 10.138 0.483 0.483 0.486 0.466 0.491 3,121,392 0.4742 4.03%
2016-06-28 0 9.920 9.910 9.960 9.810 9.980 18,000 178,380 9.9100 0.464 0.464 0.466 0.459 0.467 384,829 0.4635 -0.60%
2016-06-27 0 9.980 9.980 10.20 9.950 9.980 4,000 39,860 9.9650 0.467 0.467 0.477 0.465 0.467 85,518 0.4661 0.81%
2016-06-24 0 9.900 9.890 9.960 9.820 9.900 30,000 295,280 9.8427 0.463 0.463 0.466 0.459 0.463 641,382 0.4604 -1.00%
2016-06-23 0 10.00 9.900 10.00 9.900 10.00 42,000 417,960 9.9514 0.468 0.463 0.468 0.463 0.468 897,935 0.4655 0.40%
2016-06-22 0 9.960 9.960 10.00 9.950 9.970 26,000 259,140 9.9669 0.466 0.466 0.468 0.465 0.466 555,864 0.4662 -0.40%
2016-06-21 0 10.00 10.00 10.20 9.960 10.00 14,000 139,840 9.9886 0.468 0.468 0.477 0.466 0.468 299,312 0.4672 0.40%
2016-06-20 0 9.960 9.920 10.04 9.960 9.980 9,000 89,650 9.9611 0.466 0.464 0.470 0.466 0.467 192,415 0.4659 -0.99%
2016-06-17 0 10.06 10.02 10.08 10.04 10.06 4,000 40,200 10.050 0.471 0.469 0.471 0.470 0.471 85,518 0.4701 0.40%
2016-06-16 0 10.02 9.940 10.02 9.950 10.08 44,000 439,340 9.9850 0.469 0.465 0.469 0.465 0.471 940,694 0.4670 0.40%
2016-06-15 0 9.980 9.940 10.02 9.900 9.980 64,800 644,192 9.9412 0.467 0.465 0.469 0.463 0.467 1,385,385 0.4650 -0.20%
2016-06-14 0 10.00 10.00 10.08 10.00 10.00 18,000 180,000 10.000 0.468 0.468 0.471 0.468 0.468 384,829 0.4677 0.00%
2016-06-13 0 10.00 10.00 10.08 10.00 10.06 124,500 1,245,190 10.002 0.468 0.468 0.471 0.468 0.471 2,661,735 0.4678 -1.38%
2016-06-10 0 10.14 10.14 10.20 10.14 10.30 16,000 163,160 10.198 0.474 0.474 0.477 0.474 0.482 342,070 0.4770 -2.31%
2016-06-08 0 10.38 10.32 10.38 10.34 10.42 58,000 601,600 10.372 0.486 0.483 0.486 0.484 0.487 1,240,005 0.4852 0.58%
2016-06-07 0 10.32 10.32 10.44 10.20 10.52 57,000 592,020 10.386 0.483 0.483 0.488 0.477 0.492 1,218,626 0.4858 -1.90%
2016-06-06 0 10.52 10.52 10.64 10.50 10.66 25,800 271,836 10.536 0.492 0.492 0.498 0.491 0.499 551,589 0.4928 -1.68%
2016-06-03 0 10.70 10.62 10.70 10.62 10.74 48,000 511,920 10.665 0.500 0.497 0.500 0.497 0.502 1,026,211 0.4988 0.19%
2016-06-02 0 10.68 10.68 10.76 10.66 10.70 48,500 518,500 10.691 0.500 0.500 0.503 0.499 0.500 1,036,901 0.5000 -0.93%
2016-06-01 0 10.78 10.62 10.82 10.68 10.82 108,500 1,167,030 10.756 0.504 0.497 0.506 0.500 0.506 2,319,665 0.5031 1.51%
2016-05-31 0 10.62 10.62 10.78 10.58 10.84 74,000 790,000 10.676 0.497 0.497 0.504 0.495 0.507 1,582,076 0.4993 -1.85%
2016-05-30 0 10.82 10.80 10.82 10.50 10.90 142,000 1,535,508 10.813 0.506 0.505 0.506 0.491 0.510 3,035,875 0.5058 4.24%
2016-05-27 0 10.38 10.38 10.40 10.36 10.50 143,000 1,499,748 10.488 0.486 0.486 0.486 0.485 0.491 3,057,254 0.4906 -1.33%
2016-05-26 0 10.52 10.50 10.52 10.34 10.70 90,600 953,936 10.529 0.492 0.491 0.492 0.484 0.500 1,936,974 0.4925 2.53%
2016-05-25 0 10.26 10.24 10.30 10.26 10.36 34,735 357,143 10.282 0.480 0.479 0.482 0.480 0.485 742,613 0.4809 0.59%
2016-05-24 0 10.20 10.10 10.26 10.18 10.34 48,000 492,640 10.263 0.477 0.472 0.480 0.476 0.484 1,026,211 0.4801 -1.35%
2016-05-23 0 10.34 10.34 10.36 10.34 10.38 40,000 414,720 10.368 0.484 0.484 0.485 0.484 0.486 855,176 0.4850 -0.39%
2016-05-20 0 10.38 10.36 10.40 10.38 10.44 22,840 237,172 10.384 0.486 0.485 0.486 0.486 0.488 488,305 0.4857 0.00%
2016-05-19 0 10.38 10.34 10.54 10.38 10.48 16,864 176,151 10.445 0.486 0.484 0.493 0.486 0.490 360,542 0.4886 -1.52%
2016-05-18 0 10.54 10.44 10.54 10.28 10.60 56,000 584,840 10.444 0.493 0.488 0.493 0.481 0.496 1,197,246 0.4885 2.13%
2016-05-17 0 10.32 10.32 10.34 10.20 10.46 94,600 975,460 10.311 0.483 0.483 0.484 0.477 0.489 2,022,491 0.4823 1.18%
2016-05-16 0 10.20 10.06 10.24 10.04 10.24 146,000 1,484,320 10.167 0.477 0.471 0.479 0.470 0.479 3,121,392 0.4755 1.59%
2016-05-13 0 10.04 10.02 10.18 10.04 10.52 117,000 1,195,648 10.219 0.470 0.469 0.476 0.470 0.492 2,501,390 0.4780 -4.20%
2016-05-12 0 10.48 10.46 10.48 10.40 10.54 53,000 555,860 10.488 0.490 0.489 0.490 0.486 0.493 1,133,108 0.4906 0.00%
2016-05-11 0 10.48 10.44 10.56 10.38 10.90 392,000 4,172,240 10.643 0.490 0.488 0.494 0.486 0.510 8,380,725 0.4978 -4.73%
2016-05-10 0 11.00 10.92 11.02 10.28 11.08 1,240,200 13,410,648 10.813 0.515 0.511 0.515 0.481 0.518 26,514,731 0.5058 7.00%
2016-05-09 0 10.28 10.20 10.28 9.990 10.28 258,600 2,629,204 10.167 0.481 0.477 0.481 0.467 0.481 5,528,713 0.4756 2.90%
2016-05-06 0 9.990 9.980 10.00 9.900 9.990 91,100 904,615 9.9299 0.467 0.467 0.468 0.463 0.467 1,947,663 0.4645 0.30%
2016-05-05 0 9.960 9.950 10.02 9.940 10.08 117,500 1,178,730 10.032 0.466 0.465 0.469 0.465 0.471 2,512,079 0.4692 -0.60%
2016-05-04 0 10.02 10.02 10.08 9.970 10.12 151,980 1,523,259 10.023 0.469 0.469 0.471 0.466 0.473 3,249,241 0.4688 0.40%
2016-05-03 0 9.980 9.960 9.970 9.900 10.00 332,500 3,310,450 9.9562 0.467 0.466 0.466 0.463 0.468 7,108,650 0.4657 1.84%
2016-04-29 0 9.800 9.800 10.00 9.580 9.900 69,400 676,946 9.7543 0.458 0.458 0.468 0.448 0.463 1,483,730 0.4562 2.62%
2016-04-28 0 9.550 9.550 9.600 9.430 9.700 276,000 2,646,780 9.5898 0.447 0.447 0.449 0.441 0.454 5,900,714 0.4486 1.27%
2016-04-27 0 9.430 9.380 9.430 9.350 9.430 84,000 786,840 9.3671 0.441 0.439 0.441 0.437 0.441 1,795,870 0.4381 0.75%
2016-04-26 0 9.360 9.360 9.400 9.350 9.370 84,000 786,040 9.3576 0.438 0.438 0.440 0.437 0.438 1,795,870 0.4377 -0.43%
2016-04-25 0 9.400 9.400 9.450 9.390 9.450 110,400 1,038,308 9.4050 0.440 0.440 0.442 0.439 0.442 2,360,286 0.4399 0.11%
2016-04-22 0 9.390 9.390 9.420 9.350 9.410 123,610 1,160,917 9.3918 0.439 0.439 0.441 0.437 0.440 2,642,708 0.4393 0.00%
2016-04-21 0 9.390 9.380 9.400 9.080 9.450 88,000 816,660 9.2802 0.439 0.439 0.440 0.425 0.442 1,881,387 0.4341 3.64%
2016-04-20 0 9.060 9.060 9.080 9.020 9.100 32,500 294,640 9.0658 0.424 0.424 0.425 0.422 0.426 694,830 0.4240 -0.22%
2016-04-19 0 9.080 9.080 9.100 9.070 9.090 32,160 292,000 9.0796 0.425 0.425 0.426 0.424 0.425 687,561 0.4247 0.78%
2016-04-18 0 9.010 8.880 9.090 8.940 9.040 73,000 655,940 8.9855 0.421 0.415 0.425 0.418 0.423 1,560,696 0.4203 -0.99%
2016-04-15 0 9.100 9.100 9.250 9.010 9.170 74,600 679,880 9.1137 0.426 0.426 0.433 0.421 0.429 1,594,903 0.4263 -0.44%
2016-04-14 0 9.140 9.140 9.230 9.140 9.250 7,700 70,257 9.1243 0.428 0.428 0.432 0.428 0.433 164,621 0.4268 -1.19%
2016-04-13 0 9.250 8.990 9.250 8.810 9.250 76,000 680,520 8.9542 0.433 0.420 0.433 0.412 0.433 1,624,834 0.4188 4.28%
2016-04-12 0 8.870 8.870 8.880 8.860 8.870 50,610 448,389 8.8597 0.415 0.415 0.415 0.414 0.415 1,082,011 0.4144 0.23%
2016-04-11 0 8.850 8.800 8.850 8.850 8.880 20,000 177,100 8.8550 0.414 0.412 0.414 0.414 0.415 427,588 0.4142 0.74%
2016-04-08 0 8.990 8.880 9.000 8.810 8.990 80,000 709,340 8.8668 0.411 0.406 0.411 0.403 0.411 1,750,263 0.4053 1.58%
2016-04-07 0 8.850 8.830 8.870 8.840 8.880 14,700 130,100 8.8503 0.405 0.404 0.405 0.404 0.406 321,611 0.4045 -0.34%
2016-04-06 0 8.880 8.880 9.000 8.850 8.870 6,000 53,140 8.8567 0.406 0.406 0.411 0.405 0.405 131,270 0.4048 0.23%
2016-04-05 0 8.860 8.830 9.000 8.850 8.950 54,740 485,925 8.8770 0.405 0.404 0.411 0.405 0.409 1,197,618 0.4057 -1.56%
2016-04-01 0 9.000 8.990 9.000 8.990 9.010 158,000 1,421,560 8.9972 0.411 0.411 0.411 0.411 0.412 3,456,770 0.4112 -1.21%
2016-03-31 0 9.110 8.970 9.120 8.940 9.110 90,700 813,870 8.9732 0.416 0.410 0.417 0.409 0.416 1,984,361 0.4101 1.00%
2016-03-30 0 9.020 9.000 9.020 8.990 9.040 44,000 396,060 9.0014 0.412 0.411 0.412 0.411 0.413 962,645 0.4114 0.22%
2016-03-29 0 9.000 8.960 9.000 8.760 9.050 190,000 1,682,380 8.8546 0.411 0.410 0.411 0.400 0.414 4,156,876 0.4047 -1.10%
2016-03-24 0 9.100 9.020 9.100 9.000 9.200 88,000 797,580 9.0634 0.416 0.412 0.416 0.411 0.421 1,925,290 0.4143 -1.73%
2016-03-23 0 9.260 9.230 9.300 9.100 9.300 84,700 785,280 9.2713 0.423 0.422 0.425 0.416 0.425 1,853,091 0.4238 -0.43%
2016-03-22 0 9.300 9.240 9.300 9.220 9.500 105,728 986,343 9.3291 0.425 0.422 0.425 0.421 0.434 2,313,148 0.4264 -1.59%
2016-03-21 0 9.450 9.380 9.470 9.360 9.450 98,000 921,040 9.3984 0.432 0.429 0.433 0.428 0.432 2,144,073 0.4296 0.43%
2016-03-18 0 9.410 9.370 9.440 9.400 9.420 62,000 583,500 9.4113 0.430 0.428 0.431 0.430 0.431 1,356,454 0.4302 0.21%
2016-03-17 0 9.390 9.390 9.420 9.360 9.430 19,500 182,940 9.3815 0.429 0.429 0.431 0.428 0.431 426,627 0.4288 -0.11%
2016-03-16 0 9.400 9.360 9.420 9.330 9.400 55,100 517,433 9.3908 0.430 0.428 0.431 0.426 0.430 1,205,494 0.4292 0.21%
2016-03-15 0 9.380 9.240 9.380 9.250 9.380 404,000 3,749,940 9.2820 0.429 0.422 0.429 0.423 0.429 8,838,830 0.4243 0.32%
2016-03-14 0 9.350 9.300 9.390 9.300 9.380 387,500 3,620,415 9.3430 0.427 0.425 0.429 0.425 0.429 8,477,838 0.4270 0.75%
2016-03-11 0 9.280 9.210 9.280 9.200 9.280 318,000 2,929,020 9.2108 0.424 0.421 0.424 0.421 0.424 6,957,297 0.4210 1.09%
2016-03-10 0 9.180 9.180 9.200 9.070 9.180 408,000 3,731,940 9.1469 0.420 0.420 0.421 0.415 0.420 8,926,343 0.4181 0.88%
2016-03-09 0 9.100 9.100 9.140 9.100 9.130 14,000 127,640 9.1171 0.416 0.416 0.418 0.416 0.417 306,296 0.4167 -0.76%
2016-03-08 0 9.170 9.120 9.170 9.080 9.170 65,800 599,578 9.1121 0.419 0.417 0.419 0.415 0.419 1,439,592 0.4165 1.33%
2016-03-07 0 9.050 9.000 9.050 9.000 9.050 56,000 504,380 9.0068 0.414 0.411 0.414 0.411 0.414 1,225,184 0.4117 -0.33%
2016-03-04 0 9.080 9.060 9.080 8.990 9.080 208,000 1,874,640 9.0127 0.415 0.414 0.415 0.411 0.415 4,550,685 0.4119 0.22%
2016-03-03 0 9.060 9.000 9.060 8.960 9.070 108,000 972,420 9.0039 0.414 0.411 0.414 0.410 0.415 2,362,856 0.4115 -0.11%
2016-03-02 0 9.070 9.040 9.080 9.010 9.070 136,500 1,234,395 9.0432 0.415 0.413 0.415 0.412 0.415 2,986,387 0.4133 0.67%
2016-03-01 0 9.010 9.010 9.020 8.960 9.010 203,200 1,826,194 8.9872 0.412 0.412 0.412 0.410 0.412 4,445,669 0.4108 0.11%
2016-02-29 0 9.000 9.000 9.050 8.910 9.020 303,000 2,723,960 8.9900 0.411 0.411 0.414 0.407 0.412 6,629,123 0.4109 0.00%
2016-02-26 0 9.000 8.990 9.050 8.980 9.050 320,000 2,880,440 9.0014 0.411 0.411 0.414 0.410 0.414 7,001,054 0.4114 0.45%
2016-02-25 0 8.960 8.960 9.050 8.950 9.060 150,000 1,354,980 9.0332 0.410 0.410 0.414 0.409 0.414 3,281,744 0.4129 -1.43%
2016-02-24 0 9.090 8.920 9.110 8.800 9.100 347,100 3,139,590 9.0452 0.415 0.408 0.416 0.402 0.416 7,593,955 0.4134 2.83%
2016-02-23 0 8.840 8.810 8.840 8.620 8.840 60,000 527,280 8.7880 0.404 0.403 0.404 0.394 0.404 1,312,698 0.4017 2.43%
2016-02-22 0 8.630 8.630 8.730 - - 600 5,082 8.4700 0.394 0.394 0.399 - - 13,127 0.3871 0.82%
2016-02-19 0 8.560 8.570 8.720 8.530 8.560 10,000 85,480 8.5480 0.391 0.392 0.399 0.390 0.391 218,783 0.3907 -1.61%
2016-02-18 0 8.700 8.680 8.700 8.550 8.730 74,300 645,366 8.6859 0.398 0.397 0.398 0.391 0.399 1,625,557 0.3970 1.99%
2016-02-17 0 8.530 8.520 8.530 8.520 8.550 4,000 34,140 8.5350 0.390 0.389 0.390 0.389 0.391 87,513 0.3901 -0.12%
2016-02-16 0 8.540 8.500 8.550 8.430 8.600 30,400 257,860 8.4822 0.390 0.389 0.391 0.385 0.393 665,100 0.3877 1.30%
2016-02-15 0 8.430 8.420 8.440 8.390 8.440 10,000 84,220 8.4220 0.385 0.385 0.386 0.383 0.386 218,783 0.3849 1.32%
2016-02-12 0 8.320 8.320 8.330 8.320 8.380 30,000 250,180 8.3393 0.380 0.380 0.381 0.380 0.383 656,349 0.3812 -0.95%
2016-02-11 0 8.400 8.360 8.550 8.340 8.440 35,000 293,090 8.3740 0.384 0.382 0.391 0.381 0.386 765,740 0.3828 -3.89%
2016-02-05 0 8.740 8.590 8.740 8.390 8.750 29,970 256,413 8.5557 0.399 0.393 0.399 0.383 0.400 655,692 0.3911 3.68%
2016-02-04 0 8.430 8.390 8.460 8.430 8.430 12,000 101,160 8.4300 0.385 0.383 0.387 0.385 0.385 262,540 0.3853 0.24%
2016-02-03 0 8.410 8.380 8.420 8.390 8.410 27,000 226,720 8.3970 0.384 0.383 0.385 0.383 0.384 590,714 0.3838 -1.06%
2016-02-02 0 8.500 8.490 8.510 8.470 8.550 42,000 357,480 8.5114 0.389 0.388 0.389 0.387 0.391 918,888 0.3890 -0.58%
2016-02-01 0 8.550 8.480 8.600 8.550 8.610 18,000 154,340 8.5744 0.391 0.388 0.393 0.391 0.394 393,809 0.3919 -0.23%
2016-01-29 0 8.570 8.700 8.800 8.510 8.700 101,900 879,398 8.6300 0.392 0.398 0.402 0.389 0.398 2,229,398 0.3945 0.23%
2016-01-28 0 8.550 8.550 8.620 8.500 8.650 164,000 1,395,720 8.5105 0.391 0.391 0.394 0.389 0.395 3,588,040 0.3890 -0.81%
2016-01-27 0 8.620 8.540 8.670 8.530 8.760 50,000 433,440 8.6688 0.394 0.390 0.396 0.390 0.400 1,093,915 0.3962 -0.35%
2016-01-26 0 8.650 8.650 8.700 8.490 8.750 128,000 1,109,720 8.6697 0.395 0.395 0.398 0.388 0.400 2,800,421 0.3963 -0.80%
2016-01-25 0 8.720 8.720 8.780 8.720 8.790 22,000 192,840 8.7655 0.399 0.399 0.401 0.399 0.402 481,322 0.4006 0.23%
2016-01-22 0 8.700 8.630 8.700 8.510 8.700 206,530 1,772,445 8.5820 0.398 0.394 0.398 0.389 0.398 4,518,524 0.3923 2.35%
2016-01-21 0 8.500 8.500 8.560 8.490 8.580 1,982,000 16,846,340 8.4997 0.389 0.389 0.391 0.388 0.392 43,362,776 0.3885 -0.58%
2016-01-20 0 8.550 8.510 8.550 8.520 8.710 215,000 1,849,530 8.6025 0.391 0.389 0.391 0.389 0.398 4,703,833 0.3932 -1.84%
2016-01-19 0 8.710 8.720 8.790 8.690 8.780 290,000 2,524,060 8.7037 0.398 0.399 0.402 0.397 0.401 6,344,705 0.3978 -0.34%
2016-01-18 0 8.740 8.700 8.740 8.690 8.740 365,000 3,175,640 8.7004 0.399 0.398 0.399 0.397 0.399 7,985,577 0.3977 0.46%
2016-01-15 0 8.700 8.700 8.740 8.700 8.810 86,000 748,980 8.7091 0.398 0.398 0.399 0.398 0.403 1,881,533 0.3981 -1.14%
2016-01-14 0 8.800 8.780 8.800 8.790 8.810 22,000 193,640 8.8018 0.402 0.401 0.402 0.402 0.403 481,322 0.4023 -0.11%
2016-01-13 0 8.810 8.740 8.860 8.810 8.880 28,000 247,740 8.8479 0.403 0.399 0.405 0.403 0.406 612,592 0.4044 0.69%
2016-01-12 0 8.750 8.720 8.750 8.720 8.850 58,100 508,870 8.7585 0.400 0.399 0.400 0.399 0.405 1,271,129 0.4003 0.57%
2016-01-11 0 8.700 8.700 8.730 8.680 8.800 724,000 6,328,440 8.7409 0.398 0.398 0.399 0.397 0.402 15,839,884 0.3995 -1.36%
2016-01-08 0 8.820 8.800 8.820 8.790 8.870 455,200 4,007,948 8.8048 0.403 0.402 0.403 0.402 0.405 9,958,999 0.4024 0.23%
2016-01-07 0 8.800 8.800 8.860 8.790 8.980 374,000 3,297,680 8.8173 0.402 0.402 0.405 0.402 0.410 8,182,482 0.4030 -2.33%
2016-01-06 0 9.010 8.990 9.010 8.950 9.020 114,100 1,026,975 9.0007 0.412 0.411 0.412 0.409 0.412 2,496,313 0.4114 -0.11%
2016-01-05 0 9.020 9.010 9.040 9.000 9.100 92,000 830,500 9.0272 0.412 0.412 0.413 0.411 0.416 2,012,803 0.4126 0.11%
2016-01-04 0 9.010 9.010 9.050 9.000 9.090 170,000 1,536,720 9.0395 0.412 0.412 0.414 0.411 0.415 3,719,310 0.4132 -0.88%
2015-12-31 0 9.090 9.070 9.100 9.020 9.090 26,000 235,900 9.0731 0.415 0.415 0.416 0.412 0.415 568,836 0.4147 1.00%
2015-12-30 0 9.000 9.000 9.020 8.910 9.020 157,200 1,411,424 8.9785 0.411 0.411 0.412 0.407 0.412 3,439,268 0.4104 1.81%
2015-12-29 0 8.840 8.820 8.840 8.830 8.950 91,000 810,250 8.9038 0.404 0.403 0.404 0.404 0.409 1,990,925 0.4070 -0.67%
2015-12-28 0 8.900 8.840 8.960 8.800 8.900 265,000 2,338,500 8.8245 0.407 0.404 0.410 0.402 0.407 5,797,748 0.4033 0.00%
2015-12-24 0 8.900 8.870 8.900 8.900 8.900 26,000 231,400 8.9000 0.407 0.405 0.407 0.407 0.407 568,836 0.4068 0.34%
2015-12-23 0 8.870 8.840 8.860 8.790 8.880 118,280 1,045,032 8.8352 0.405 0.404 0.405 0.402 0.406 2,587,764 0.4038 0.68%
2015-12-22 0 8.810 8.810 8.840 8.780 8.800 12,000 105,560 8.7967 0.403 0.403 0.404 0.401 0.402 262,540 0.4021 0.11%
2015-12-21 0 8.800 8.790 8.800 8.790 8.800 138,200 1,216,104 8.7996 0.402 0.402 0.402 0.402 0.402 3,023,580 0.4022 0.00%
2015-12-18 0 8.800 8.800 8.830 8.650 8.800 180,100 1,582,850 8.7887 0.402 0.402 0.404 0.395 0.402 3,940,281 0.4017 1.73%
2015-12-17 0 8.650 8.650 8.800 8.640 8.800 636,000 5,532,560 8.6990 0.395 0.395 0.402 0.395 0.402 13,914,594 0.3976 0.00%
2015-12-16 0 8.650 8.640 8.650 8.640 8.650 38,000 328,680 8.6495 0.395 0.395 0.395 0.395 0.395 831,375 0.3953 0.12%
2015-12-15 0 8.640 8.650 8.700 8.640 8.650 6,000 51,880 8.6467 0.395 0.395 0.398 0.395 0.395 131,270 0.3952 -0.46%
2015-12-14 0 8.680 8.670 8.710 8.610 8.680 8,400 72,660 8.6500 0.397 0.396 0.398 0.394 0.397 183,778 0.3954 -0.46%
2015-12-11 0 8.720 8.610 8.720 8.600 8.750 37,515 325,095 8.6657 0.399 0.394 0.399 0.393 0.400 820,764 0.3961 0.69%
2015-12-10 0 8.660 8.650 8.710 8.640 8.780 64,384 561,862 8.7267 0.396 0.395 0.398 0.395 0.401 1,408,612 0.3989 -1.48%
2015-12-09 0 8.790 8.790 8.830 8.780 8.840 36,000 316,540 8.7928 0.402 0.402 0.404 0.401 0.404 787,619 0.4019 -0.57%
2015-12-08 0 8.840 8.800 8.840 8.790 8.850 48,000 422,740 8.8071 0.404 0.402 0.404 0.402 0.405 1,050,158 0.4025 -0.11%
2015-12-07 0 8.850 8.830 8.870 8.830 8.850 58,000 512,740 8.8403 0.405 0.404 0.405 0.404 0.405 1,268,941 0.4041 0.23%
2015-12-04 0 8.830 8.800 8.830 8.800 8.840 38,000 334,720 8.8084 0.404 0.402 0.404 0.402 0.404 831,375 0.4026 -0.11%
2015-12-03 0 8.840 8.790 8.850 8.800 8.840 60,000 528,980 8.8163 0.404 0.402 0.405 0.402 0.404 1,312,698 0.4030 0.11%
2015-12-02 0 8.830 8.830 8.850 8.800 8.800 22,000 193,800 8.8091 0.404 0.404 0.405 0.402 0.402 481,322 0.4026 0.34%
2015-12-01 0 8.800 8.750 8.800 8.760 8.810 536,000 4,715,580 8.7977 0.402 0.400 0.402 0.400 0.403 11,726,765 0.4021 -0.11%
2015-11-30 0 8.810 8.800 8.840 8.800 8.850 146,000 1,285,400 8.8041 0.403 0.402 0.404 0.402 0.405 3,194,231 0.4024 0.00%
2015-11-27 0 8.810 8.800 8.850 8.800 8.880 596,000 5,247,340 8.8043 0.403 0.402 0.405 0.402 0.406 13,039,463 0.4024 -0.68%
2015-11-26 0 8.870 8.820 8.870 8.840 8.940 36,000 319,250 8.8681 0.405 0.403 0.405 0.404 0.409 787,619 0.4053 0.00%
2015-11-25 0 8.870 8.860 8.920 8.850 8.900 20,000 177,500 8.8750 0.405 0.405 0.408 0.405 0.407 437,566 0.4057 -0.34%
2015-11-24 0 8.900 8.880 8.930 8.880 9.040 72,000 641,580 8.9108 0.407 0.406 0.408 0.406 0.413 1,575,237 0.4073 -1.77%
2015-11-23 0 9.060 8.920 9.060 8.920 9.080 60,000 539,760 8.9960 0.414 0.408 0.414 0.408 0.415 1,312,698 0.4112 -0.11%
2015-11-20 0 9.070 9.040 9.070 8.920 9.100 52,000 471,210 9.0617 0.415 0.413 0.415 0.408 0.416 1,137,671 0.4142 2.25%
2015-11-19 0 8.870 8.850 8.960 8.860 9.050 60,000 538,580 8.9763 0.405 0.405 0.410 0.405 0.414 1,312,698 0.4103 -1.44%
2015-11-18 0 9.000 9.000 9.030 8.850 9.050 84,000 753,080 8.9652 0.411 0.411 0.413 0.405 0.414 1,837,777 0.4098 0.33%
2015-11-17 0 8.970 8.880 8.980 8.970 9.000 10,000 89,820 8.9820 0.410 0.406 0.410 0.410 0.411 218,783 0.4105 1.47%
2015-11-16 0 8.840 8.840 8.870 8.830 8.900 42,000 372,420 8.8671 0.404 0.404 0.405 0.404 0.407 918,888 0.4053 -1.45%
2015-11-13 0 8.970 8.900 8.970 8.950 8.970 40,480 362,612 8.9578 0.410 0.407 0.410 0.409 0.410 885,633 0.4094 -0.22%
2015-11-12 0 8.990 8.930 8.990 8.950 9.000 116,000 1,040,380 8.9688 0.411 0.408 0.411 0.409 0.411 2,537,882 0.4099 0.33%
2015-11-11 0 8.960 8.920 8.960 8.800 8.960 452,000 3,987,920 8.8228 0.410 0.408 0.410 0.402 0.410 9,888,988 0.4033 1.82%
2015-11-10 0 8.800 8.800 8.810 8.800 8.830 59,000 520,190 8.8168 0.402 0.402 0.403 0.402 0.404 1,290,819 0.4030 -0.23%
2015-11-09 0 8.820 8.820 8.850 8.820 8.890 61,200 542,120 8.8582 0.403 0.403 0.405 0.403 0.406 1,338,952 0.4049 -0.56%
2015-11-06 0 8.870 8.840 8.870 8.800 8.880 116,400 1,031,860 8.8648 0.405 0.404 0.405 0.402 0.406 2,546,633 0.4052 0.00%
2015-11-05 0 8.870 8.810 8.870 8.800 8.870 58,000 512,740 8.8403 0.405 0.403 0.405 0.402 0.405 1,268,941 0.4041 0.80%
2015-11-04 0 8.800 8.800 8.810 8.800 8.820 150,000 1,321,140 8.8076 0.402 0.402 0.403 0.402 0.403 3,281,744 0.4026 -0.23%
2015-11-03 0 8.820 8.820 8.840 8.820 8.880 28,000 248,080 8.8600 0.403 0.403 0.404 0.403 0.406 612,592 0.4050 0.11%
2015-11-02 0 8.810 8.800 8.850 8.780 8.880 22,000 193,620 8.8009 0.403 0.402 0.405 0.401 0.406 481,322 0.4023 -0.79%
2015-10-30 0 8.880 8.830 8.880 8.800 8.930 136,000 1,205,420 8.8634 0.406 0.404 0.406 0.402 0.408 2,975,448 0.4051 -0.11%
2015-10-29 0 8.890 8.890 8.990 8.820 9.000 90,000 804,660 8.9407 0.406 0.406 0.411 0.403 0.411 1,969,046 0.4087 0.45%
2015-10-28 0 8.850 8.800 8.890 8.800 8.850 183,048 1,611,511 8.8038 0.405 0.402 0.406 0.402 0.405 4,004,778 0.4024 -0.90%
2015-10-27 0 8.930 8.830 9.000 8.780 9.000 215,000 1,907,224 8.8708 0.408 0.404 0.411 0.401 0.411 4,703,833 0.4055 2.29%
2015-10-26 0 8.730 8.720 8.820 8.720 8.880 38,000 334,500 8.8026 0.399 0.399 0.403 0.399 0.406 831,375 0.4023 -0.80%
2015-10-23 0 8.800 8.780 8.890 8.700 9.160 16,400 144,520 8.8122 0.402 0.401 0.406 0.398 0.419 358,804 0.4028 0.80%
2015-10-22 0 8.730 8.730 8.750 8.700 8.800 60,000 525,180 8.7530 0.399 0.399 0.400 0.398 0.402 1,312,698 0.4001 -0.80%
2015-10-20 0 8.800 8.710 8.900 8.540 8.800 60,000 521,500 8.6917 0.402 0.398 0.407 0.390 0.402 1,312,698 0.3973 3.41%
2015-10-19 0 8.510 8.510 8.620 8.500 8.510 64,000 544,040 8.5006 0.389 0.389 0.394 0.389 0.389 1,400,211 0.3885 -0.47%
2015-10-16 0 8.550 8.550 8.640 8.540 9.050 58,000 497,360 8.5752 0.391 0.391 0.395 0.390 0.414 1,268,941 0.3919 -0.81%
2015-10-15 0 8.620 8.550 8.620 8.630 8.640 6,000 51,800 8.6333 0.394 0.391 0.394 0.394 0.395 131,270 0.3946 0.94%
2015-10-14 0 8.540 8.530 8.600 8.510 8.590 18,000 153,980 8.5544 0.390 0.390 0.393 0.389 0.393 393,809 0.3910 -0.23%
2015-10-13 0 8.560 8.530 8.580 8.510 8.610 8,800 75,232 8.5491 0.391 0.390 0.392 0.389 0.394 192,529 0.3908 -0.23%
2015-10-12 0 8.580 8.560 8.580 8.540 8.580 14,000 119,880 8.5629 0.392 0.391 0.392 0.390 0.392 306,296 0.3914 0.82%
2015-10-09 0 8.510 8.500 8.510 8.510 8.600 58,000 494,800 8.5310 0.389 0.389 0.389 0.389 0.393 1,268,941 0.3899 0.00%
2015-10-08 0 8.510 8.500 8.510 8.410 8.510 282,000 2,395,480 8.4946 0.389 0.389 0.389 0.384 0.389 6,169,679 0.3883 0.83%
2015-10-07 0 8.440 8.330 8.440 8.280 8.600 80,000 665,020 8.3128 0.386 0.381 0.386 0.378 0.393 1,750,263 0.3800 1.08%
2015-10-06 0 8.350 8.260 8.350 8.350 8.400 44,000 368,860 8.3832 0.382 0.378 0.382 0.382 0.384 962,645 0.3832 0.00%
2015-10-05 0 8.350 8.320 8.360 8.350 8.390 19,600 163,972 8.3659 0.382 0.380 0.382 0.382 0.383 428,815 0.3824 0.60%
2015-10-02 0 8.300 8.300 8.380 8.130 8.350 121,000 1,000,440 8.2681 0.379 0.379 0.383 0.372 0.382 2,647,273 0.3779 3.23%
2015-09-30 0 8.040 8.030 8.040 8.020 8.110 79,000 636,070 8.0515 0.367 0.367 0.367 0.367 0.371 1,728,385 0.3680 -0.12%
2015-09-29 0 8.050 8.050 8.120 8.020 8.140 90,000 728,460 8.0940 0.368 0.368 0.371 0.367 0.372 1,969,046 0.3700 -1.23%
2015-09-25 0 8.150 8.130 8.200 8.120 8.470 52,000 426,440 8.2008 0.373 0.372 0.375 0.371 0.387 1,137,671 0.3748 0.37%
2015-09-24 0 8.120 8.110 8.200 8.000 8.250 234,000 1,917,360 8.1938 0.371 0.371 0.375 0.366 0.377 5,119,521 0.3745 -0.98%
2015-09-23 0 8.200 8.200 8.250 8.190 8.250 382,000 3,133,240 8.2022 0.375 0.375 0.377 0.374 0.377 8,357,508 0.3749 0.00%
2015-09-22 0 8.200 8.200 8.300 8.190 8.430 268,000 2,203,220 8.2210 0.375 0.375 0.379 0.374 0.385 5,863,382 0.3758 -1.20%
2015-09-21 0 8.300 8.300 8.340 8.200 8.500 40,000 331,300 8.2825 0.379 0.379 0.381 0.375 0.389 875,132 0.3786 0.24%
2015-09-18 0 8.280 8.200 8.290 8.040 8.290 101,800 834,574 8.1982 0.378 0.375 0.379 0.367 0.379 2,227,210 0.3747 3.50%
2015-09-17 0 8.000 8.000 8.020 8.000 8.150 404,432 3,237,613 8.0053 0.366 0.366 0.367 0.366 0.373 8,848,282 0.3659 0.00%
2015-09-16 0 8.000 7.970 8.000 7.880 8.020 194,000 1,536,620 7.9207 0.366 0.364 0.366 0.360 0.367 4,244,389 0.3620 0.00%
2015-09-15 0 8.000 7.990 8.000 8.000 8.120 50,000 401,980 8.0396 0.366 0.365 0.366 0.366 0.371 1,093,915 0.3675 -0.99%
2015-09-14 0 8.080 8.080 8.090 7.990 8.110 16,000 128,960 8.0600 0.369 0.369 0.370 0.365 0.371 350,053 0.3684 -0.25%
2015-09-11 0 8.100 8.050 8.120 8.020 8.160 29,500 239,940 8.1336 0.370 0.368 0.371 0.367 0.373 645,410 0.3718 0.81%
2015-09-10 0 8.110 8.050 8.120 8.040 8.270 30,752 249,306 8.1070 0.367 0.365 0.368 0.364 0.375 679,081 0.3671 -2.52%
2015-09-09 0 8.320 8.260 8.350 8.270 8.400 60,000 500,800 8.3467 0.377 0.374 0.378 0.375 0.380 1,324,951 0.3780 0.97%
2015-09-08 0 8.240 8.240 8.280 8.090 8.280 20,000 164,320 8.2160 0.373 0.373 0.375 0.366 0.375 441,650 0.3721 2.74%
2015-09-07 0 8.020 8.020 8.150 8.000 8.200 144,800 1,168,884 8.0724 0.363 0.363 0.369 0.362 0.371 3,197,547 0.3656 0.38%
2015-09-04 0 7.990 7.980 8.000 7.960 8.030 2,028,000 16,202,280 7.9893 0.362 0.361 0.362 0.360 0.364 44,783,327 0.3618 0.88%
2015-09-02 0 7.920 7.860 7.920 7.660 8.260 195,700 1,551,110 7.9260 0.359 0.356 0.359 0.347 0.374 4,321,547 0.3589 -4.46%
2015-09-01 0 8.290 8.100 8.290 8.180 8.410 92,000 761,260 8.2746 0.375 0.367 0.375 0.370 0.381 2,031,591 0.3747 -2.81%
2015-08-31 0 8.530 8.530 8.580 8.410 8.580 114,000 968,980 8.4998 0.386 0.386 0.389 0.381 0.389 2,517,406 0.3849 -0.58%
2015-08-28 0 8.580 8.450 8.590 8.470 8.600 72,000 614,780 8.5386 0.389 0.383 0.389 0.384 0.389 1,589,941 0.3867 1.30%
2015-08-27 0 8.470 8.300 8.470 8.000 8.590 212,400 1,759,412 8.2835 0.384 0.376 0.384 0.362 0.389 4,690,325 0.3751 1.56%
2015-08-26 0 8.340 8.340 8.400 8.280 8.770 147,827 1,248,445 8.4453 0.378 0.378 0.380 0.375 0.397 3,264,391 0.3824 2.08%
2015-08-25 0 8.170 8.160 8.280 7.990 8.380 282,000 2,288,880 8.1166 0.370 0.370 0.375 0.362 0.379 6,227,267 0.3676 -0.97%
2015-08-24 0 8.250 8.180 8.290 7.940 8.250 78,000 634,460 8.1341 0.374 0.370 0.375 0.360 0.374 1,722,436 0.3684 -6.57%
2015-08-21 0 8.830 8.700 8.830 8.600 8.830 35,680 312,357 8.7544 0.400 0.394 0.400 0.389 0.400 787,904 0.3964 -2.21%
2015-08-20 0 9.030 8.860 9.120 8.800 9.440 75,000 673,190 8.9759 0.409 0.401 0.413 0.399 0.427 1,656,188 0.4065 -1.63%
2015-08-19 0 9.180 9.170 9.200 9.180 9.580 42,000 389,800 9.2810 0.416 0.415 0.417 0.416 0.434 927,465 0.4203 -0.76%
2015-08-18 0 9.250 9.250 9.380 9.230 9.630 41,200 384,088 9.3225 0.419 0.419 0.425 0.418 0.436 909,799 0.4222 0.54%
2015-08-17 0 9.200 9.200 9.300 9.180 9.470 49,600 461,172 9.2978 0.417 0.417 0.421 0.416 0.429 1,095,292 0.4210 -2.13%
2015-08-14 0 9.400 9.310 9.400 9.290 9.490 58,000 544,080 9.3807 0.426 0.422 0.426 0.421 0.430 1,280,785 0.4248 1.95%
2015-08-13 0 9.220 9.220 9.290 9.100 9.250 66,000 606,660 9.1918 0.418 0.418 0.421 0.412 0.419 1,457,446 0.4162 1.21%
2015-08-12 0 9.110 9.030 9.110 9.100 9.300 72,000 657,900 9.1375 0.413 0.409 0.413 0.412 0.421 1,589,941 0.4138 -1.62%
2015-08-11 0 9.260 9.200 9.260 9.080 9.500 83,200 768,964 9.2424 0.419 0.417 0.419 0.411 0.430 1,837,265 0.4185 0.33%
2015-08-10 0 9.230 9.210 9.340 9.200 9.650 68,000 628,600 9.2441 0.418 0.417 0.423 0.417 0.437 1,501,611 0.4186 -0.97%
2015-08-07 0 9.320 9.310 9.370 9.240 9.400 148,600 1,385,866 9.3262 0.422 0.422 0.424 0.418 0.426 3,281,461 0.4223 -0.85%
2015-08-06 0 9.400 9.350 9.420 9.120 9.480 110,000 1,029,560 9.3596 0.426 0.423 0.427 0.413 0.429 2,429,076 0.4238 2.73%
2015-08-05 0 9.150 9.110 9.170 9.090 9.500 8,000 73,780 9.2225 0.414 0.413 0.415 0.412 0.430 176,660 0.4176 0.88%
2015-08-04 0 9.070 9.070 9.230 9.030 9.500 4,000 37,060 9.2650 0.411 0.411 0.418 0.409 0.430 88,330 0.4196 -0.87%
2015-08-03 0 9.150 9.150 9.190 9.000 9.190 129,000 1,181,390 9.1581 0.414 0.414 0.416 0.408 0.416 2,848,644 0.4147 -0.76%
2015-07-31 0 9.220 9.040 9.350 9.010 9.440 30,000 273,920 9.1307 0.418 0.409 0.423 0.408 0.427 662,475 0.4135 2.44%
2015-07-30 0 9.000 8.950 9.000 8.860 9.000 52,000 467,260 8.9858 0.408 0.405 0.408 0.401 0.408 1,148,290 0.4069 1.47%
2015-07-29 0 8.870 8.800 8.900 8.740 8.870 32,000 281,860 8.8081 0.402 0.399 0.403 0.396 0.402 706,640 0.3989 -0.11%
2015-07-28 0 8.880 8.880 8.930 8.720 8.860 39,000 342,980 8.7944 0.402 0.402 0.404 0.395 0.401 861,218 0.3982 0.00%
2015-07-27 0 8.880 8.810 8.900 8.880 9.170 40,000 359,480 8.9870 0.402 0.399 0.403 0.402 0.415 883,300 0.4070 -3.16%
2015-07-24 0 9.170 9.170 9.200 9.100 9.170 8,000 72,940 9.1175 0.415 0.415 0.417 0.412 0.415 176,660 0.4129 -0.43%
2015-07-23 0 9.210 9.120 9.220 9.100 9.210 60,000 549,100 9.1517 0.417 0.413 0.418 0.412 0.417 1,324,951 0.4144 0.33%
2015-07-22 0 9.180 9.110 9.180 9.070 9.180 168,000 1,532,520 9.1221 0.416 0.413 0.416 0.411 0.416 3,709,861 0.4131 0.11%
2015-07-21 0 9.170 9.160 9.320 9.000 9.400 86,000 792,220 9.2119 0.415 0.415 0.422 0.408 0.426 1,899,096 0.4172 2.80%
2015-07-20 0 8.920 8.920 9.000 8.840 8.920 22,000 195,920 8.9055 0.404 0.404 0.408 0.400 0.404 485,815 0.4033 -0.67%
2015-07-17 0 8.980 8.980 9.100 8.860 9.050 53,400 478,730 8.9650 0.407 0.407 0.412 0.401 0.410 1,179,206 0.4060 1.24%
2015-07-16 0 8.870 8.840 8.980 8.800 8.980 64,000 568,700 8.8859 0.402 0.400 0.407 0.399 0.407 1,413,281 0.4024 -0.34%
2015-07-15 0 8.900 8.750 8.920 8.800 8.900 54,000 478,020 8.8522 0.403 0.396 0.404 0.399 0.403 1,192,455 0.4009 -0.34%
2015-07-14 0 8.930 8.820 8.950 8.900 9.000 40,000 356,320 8.9080 0.404 0.399 0.405 0.403 0.408 883,300 0.4034 0.45%
2015-07-13 0 8.890 8.880 9.090 8.370 9.100 95,200 834,876 8.7697 0.403 0.402 0.412 0.379 0.412 2,102,255 0.3971 4.34%
2015-07-10 0 8.520 8.500 8.520 8.400 8.600 239,200 2,031,022 8.4909 0.386 0.385 0.386 0.380 0.389 5,282,136 0.3845 2.65%
2015-07-09 0 8.300 8.300 8.350 7.800 8.400 194,000 1,594,780 8.2205 0.376 0.376 0.378 0.353 0.380 4,284,007 0.3723 6.41%
2015-07-08 0 7.800 7.800 7.900 7.800 8.210 1,168,400 9,286,584 7.9481 0.353 0.353 0.358 0.353 0.372 25,801,203 0.3599 -4.88%
2015-07-07 0 8.200 8.200 8.300 8.190 8.480 1,124,600 9,275,786 8.2481 0.371 0.371 0.376 0.371 0.384 24,833,989 0.3735 -3.53%
2015-07-06 0 8.500 8.500 8.690 8.200 9.000 502,518 4,364,648 8.6856 0.385 0.385 0.394 0.371 0.408 11,096,858 0.3933 -5.87%
2015-07-03 0 9.030 9.030 9.100 9.030 9.170 322,000 2,934,200 9.1124 0.409 0.409 0.412 0.409 0.415 7,110,568 0.4127 -1.42%
2015-07-02 0 9.160 9.160 9.170 9.160 9.700 146,000 1,371,300 9.3925 0.415 0.415 0.415 0.415 0.439 3,224,046 0.4253 -2.97%
2015-06-30 0 9.440 9.430 9.500 9.340 9.540 60,000 566,760 9.4460 0.427 0.427 0.430 0.423 0.432 1,324,951 0.4278 -1.15%
2015-06-29 0 9.550 9.500 9.580 9.400 9.730 352,000 3,403,160 9.6681 0.432 0.430 0.434 0.426 0.441 7,773,043 0.4378 -1.75%
2015-06-26 0 9.720 9.720 9.750 9.700 9.790 162,200 1,575,924 9.7159 0.440 0.440 0.442 0.439 0.443 3,581,783 0.4400 0.21%
2015-06-25 0 9.700 9.700 9.740 9.550 9.700 119,000 1,148,560 9.6518 0.439 0.439 0.441 0.432 0.439 2,627,819 0.4371 1.25%
2015-06-24 0 9.580 9.560 9.600 9.480 9.580 103,190 982,186 9.5182 0.434 0.433 0.435 0.429 0.434 2,278,694 0.4310 0.31%
2015-06-23 0 9.550 9.520 9.550 9.540 9.550 24,000 229,140 9.5475 0.432 0.431 0.432 0.432 0.432 529,980 0.4324 -1.04%
2015-06-22 0 9.650 9.630 9.760 9.500 9.800 128,600 1,242,696 9.6633 0.437 0.436 0.442 0.430 0.444 2,839,811 0.4376 0.73%
2015-06-19 0 9.580 9.550 9.630 9.400 9.700 235,000 2,251,560 9.5811 0.434 0.432 0.436 0.426 0.439 5,189,389 0.4339 3.01%
2015-06-18 0 9.300 9.260 9.300 9.170 9.390 231,184 2,134,189 9.2316 0.421 0.419 0.421 0.415 0.425 5,105,123 0.4180 1.42%
2015-06-17 0 9.170 9.170 9.380 9.050 9.260 134,000 1,229,920 9.1785 0.415 0.415 0.425 0.410 0.419 2,959,056 0.4156 0.66%
2015-06-16 0 9.110 9.110 9.210 9.070 9.250 142,000 1,303,540 9.1799 0.413 0.413 0.417 0.411 0.419 3,135,716 0.4157 -1.51%
2015-06-15 0 9.250 9.230 9.440 9.180 9.280 52,000 481,460 9.2588 0.419 0.418 0.427 0.416 0.420 1,148,290 0.4193 0.00%
2015-06-12 0 9.250 9.250 9.360 9.210 9.470 54,500 510,535 9.3676 0.419 0.419 0.424 0.417 0.429 1,203,497 0.4242 -0.11%
2015-06-11 0 9.260 9.210 9.260 9.010 9.290 81,300 744,060 9.1520 0.419 0.417 0.419 0.408 0.421 1,795,308 0.4144 -0.32%
2015-06-10 0 9.290 9.240 9.300 8.900 9.510 136,000 1,269,760 9.3365 0.421 0.418 0.421 0.403 0.431 3,003,221 0.4228 2.20%
2015-06-09 0 9.090 9.090 9.190 8.710 9.350 618,700 5,587,958 9.0318 0.412 0.412 0.416 0.394 0.423 13,662,448 0.4090 -2.99%
2015-06-08 0 9.370 9.370 9.390 9.310 9.610 203,000 1,915,620 9.4366 0.424 0.424 0.425 0.422 0.435 4,482,749 0.4273 -3.00%
2015-06-05 0 9.660 9.620 9.670 9.650 9.890 113,400 1,103,892 9.7345 0.437 0.436 0.438 0.437 0.448 2,504,156 0.4408 -0.82%
2015-06-04 0 9.740 9.690 9.740 9.680 9.900 126,800 1,244,300 9.8131 0.441 0.439 0.441 0.438 0.448 2,800,062 0.4444 -0.81%
2015-06-03 0 9.820 9.780 9.820 9.800 9.900 58,720 577,672 9.8377 0.445 0.443 0.445 0.444 0.448 1,296,685 0.4455 0.20%
2015-06-02 0 9.800 9.780 9.860 9.760 9.870 134,000 1,319,120 9.8442 0.444 0.443 0.447 0.442 0.447 2,959,056 0.4458 0.20%
2015-06-01 0 9.780 9.790 9.800 9.700 9.800 100,964 986,859 9.7744 0.443 0.443 0.444 0.439 0.444 2,229,538 0.4426 1.14%
2015-05-29 0 9.670 9.680 9.760 9.670 9.720 110,000 1,066,380 9.6944 0.438 0.438 0.442 0.438 0.440 2,429,076 0.4390 -0.31%
2015-05-28 0 9.700 9.700 9.760 9.700 9.850 94,000 915,400 9.7383 0.439 0.439 0.442 0.439 0.446 2,075,756 0.4410 -0.92%
2015-05-27 0 9.790 9.790 9.850 9.700 9.860 180,200 1,765,584 9.7979 0.443 0.443 0.446 0.439 0.447 3,979,268 0.4437 0.10%
2015-05-26 0 9.780 9.780 9.820 9.720 9.830 221,760 2,174,860 9.8073 0.443 0.443 0.445 0.440 0.445 4,897,017 0.4441 1.14%
2015-05-22 0 9.670 9.670 9.760 9.670 9.720 48,000 465,920 9.7067 0.438 0.438 0.442 0.438 0.440 1,059,960 0.4396 -0.31%
2015-05-21 0 9.700 9.700 9.760 9.700 9.800 38,000 370,180 9.7416 0.439 0.439 0.442 0.439 0.444 839,135 0.4411 -0.82%
2015-05-20 0 9.780 9.650 9.780 9.650 9.850 189,000 1,843,460 9.7538 0.443 0.437 0.443 0.437 0.446 4,173,594 0.4417 0.00%
2015-05-19 0 9.780 9.740 9.790 9.670 9.780 42,000 408,400 9.7238 0.443 0.441 0.443 0.438 0.443 927,465 0.4403 0.82%
2015-05-18 0 9.700 9.670 9.700 9.690 9.840 264,400 2,574,900 9.7387 0.439 0.438 0.439 0.439 0.446 5,838,615 0.4410 -0.61%
2015-05-15 0 9.760 9.730 9.800 9.700 9.870 206,840 2,023,287 9.7819 0.442 0.441 0.444 0.439 0.447 4,567,546 0.4430 0.62%
2015-05-14 0 9.700 9.700 9.790 9.500 9.840 428,760 4,167,548 9.7200 0.439 0.439 0.443 0.430 0.446 9,468,096 0.4402 2.00%
2015-05-13 0 9.510 9.460 9.470 9.380 9.650 342,000 3,241,740 9.4788 0.431 0.428 0.429 0.425 0.437 7,552,218 0.4292 0.00%
2015-05-12 0 9.510 9.480 9.510 9.190 9.510 781,640 7,301,006 9.3406 0.431 0.429 0.431 0.416 0.431 17,260,572 0.4230 3.48%
2015-05-11 0 9.190 9.150 9.190 9.130 9.200 19,600 179,700 9.1684 0.416 0.414 0.416 0.413 0.417 432,817 0.4152 0.00%
2015-05-08 0 9.190 9.120 9.190 9.120 9.200 207,200 1,903,330 9.1860 0.416 0.413 0.416 0.413 0.417 4,575,496 0.4160 1.10%
2015-05-07 0 9.090 8.800 9.100 9.060 9.190 272,700 2,488,824 9.1266 0.412 0.399 0.412 0.410 0.416 6,021,900 0.4133 -0.33%
2015-05-06 0 9.120 9.090 9.120 9.000 9.220 275,800 2,527,652 9.1648 0.413 0.412 0.413 0.408 0.418 6,090,356 0.4150 0.33%
2015-05-05 0 9.090 9.080 9.160 9.070 9.420 332,900 3,076,979 9.2430 0.412 0.411 0.415 0.411 0.427 7,351,267 0.4186 -1.94%
2015-05-04 0 9.270 9.280 9.350 9.180 9.380 362,400 3,361,736 9.2763 0.420 0.420 0.423 0.416 0.425 8,002,701 0.4201 0.87%
2015-04-30 0 9.190 9.190 9.200 8.910 9.190 373,600 3,396,146 9.0903 0.416 0.416 0.417 0.403 0.416 8,250,025 0.4117 2.57%
2015-04-29 0 8.960 8.850 8.960 8.720 8.960 258,000 2,276,140 8.8222 0.406 0.401 0.406 0.395 0.406 5,697,287 0.3995 1.82%
2015-04-28 0 8.800 8.710 8.800 8.720 8.800 358,680 3,146,317 8.7719 0.399 0.394 0.399 0.395 0.399 7,920,554 0.3972 1.03%
2015-04-27 0 8.710 8.700 8.710 8.660 8.720 175,400 1,524,860 8.6936 0.394 0.394 0.394 0.392 0.395 3,873,272 0.3937 1.40%
2015-04-24 0 8.590 8.590 8.650 8.580 8.680 35,200 303,004 8.6081 0.389 0.389 0.392 0.389 0.393 777,304 0.3898 -0.58%
2015-04-23 0 8.640 8.600 8.640 8.600 8.680 57,600 497,636 8.6395 0.391 0.389 0.391 0.389 0.393 1,271,952 0.3912 0.00%
2015-04-22 0 8.640 8.550 8.640 8.560 8.660 245,800 2,118,518 8.6189 0.391 0.387 0.391 0.388 0.392 5,427,881 0.3903 0.12%
2015-04-21 0 8.630 8.620 8.630 8.590 8.670 146,900 1,267,353 8.6273 0.391 0.390 0.391 0.389 0.393 3,243,920 0.3907 0.47%
2015-04-20 0 8.590 8.560 8.590 8.540 8.710 266,000 2,288,160 8.6021 0.389 0.388 0.389 0.387 0.394 5,873,947 0.3895 -1.49%
2015-04-17 0 8.720 8.700 8.720 8.620 8.740 216,400 1,881,866 8.6962 0.395 0.394 0.395 0.390 0.396 4,778,655 0.3938 1.28%
2015-04-16 0 8.610 8.590 8.610 8.550 8.620 309,800 2,659,800 8.5855 0.390 0.389 0.390 0.387 0.390 6,841,161 0.3888 -0.58%
2015-04-15 0 8.660 8.620 8.660 8.600 8.730 309,600 2,688,600 8.6841 0.392 0.390 0.392 0.389 0.395 6,836,745 0.3933 0.76%
2015-04-14 0 8.870 8.840 8.880 8.820 8.980 316,200 2,805,516 8.8726 0.389 0.388 0.390 0.387 0.394 7,205,896 0.3893 -0.45%
2015-04-13 0 8.910 8.870 8.920 8.670 8.950 519,200 4,597,976 8.8559 0.391 0.389 0.391 0.380 0.393 11,832,073 0.3886 3.48%
2015-04-10 0 8.610 8.550 8.610 8.510 8.640 623,400 5,332,028 8.5531 0.378 0.375 0.378 0.373 0.379 14,206,691 0.3753 1.06%
2015-04-09 0 8.520 8.460 8.520 8.400 8.600 361,200 3,072,366 8.5060 0.374 0.371 0.374 0.369 0.377 8,231,403 0.3732 1.79%
2015-04-08 0 8.370 8.370 8.430 8.360 8.560 726,000 6,149,560 8.4705 0.367 0.367 0.370 0.367 0.376 16,544,847 0.3717 0.12%
2015-04-02 0 8.360 8.290 8.360 8.280 8.500 1,108,400 9,309,200 8.3988 0.367 0.364 0.367 0.363 0.373 25,259,378 0.3685 0.97%
2015-04-01 0 8.280 8.240 8.300 7.900 8.500 509,200 4,186,776 8.2223 0.363 0.362 0.364 0.347 0.373 11,604,182 0.3608 4.68%
2015-03-31 0 7.910 7.850 7.910 7.840 7.920 324,000 2,550,580 7.8722 0.347 0.344 0.347 0.344 0.348 7,383,651 0.3454 0.25%
2015-03-30 0 7.890 7.860 7.900 7.850 7.920 312,000 2,463,060 7.8944 0.346 0.345 0.347 0.344 0.348 7,110,182 0.3464 -0.25%
2015-03-27 0 7.910 7.910 7.980 7.870 7.900 68,000 537,040 7.8976 0.347 0.347 0.350 0.345 0.347 1,549,655 0.3466 0.25%
2015-03-26 0 7.890 7.840 7.900 7.890 8.000 562,600 4,454,270 7.9173 0.346 0.344 0.347 0.346 0.351 12,821,117 0.3474 -1.62%
2015-03-25 0 8.020 7.910 7.940 7.820 8.020 938,000 7,467,480 7.9611 0.352 0.347 0.348 0.343 0.352 21,376,125 0.3493 2.82%
2015-03-24 0 7.800 7.800 7.810 7.800 7.870 222,000 1,733,960 7.8106 0.342 0.342 0.343 0.342 0.345 5,059,168 0.3427 -0.38%
2015-03-23 0 7.830 7.800 7.830 7.750 7.890 860,000 6,685,180 7.7735 0.344 0.342 0.344 0.340 0.346 19,598,579 0.3411 0.38%
2015-03-20 0 7.800 7.800 7.830 7.800 7.870 28,000 219,140 7.8264 0.342 0.342 0.344 0.342 0.345 638,093 0.3434 0.00%
2015-03-19 0 7.800 7.760 7.840 7.800 7.820 11,000 85,760 7.7964 0.342 0.341 0.344 0.342 0.343 250,680 0.3421 1.30%
2015-03-18 0 7.700 7.660 7.700 7.510 7.710 42,000 319,480 7.6067 0.338 0.336 0.338 0.330 0.338 957,140 0.3338 2.12%
2015-03-17 0 7.540 7.530 7.540 7.530 7.600 26,000 196,400 7.5538 0.331 0.330 0.331 0.330 0.333 592,515 0.3315 -0.40%
2015-03-16 0 7.570 7.560 7.600 7.560 7.760 97,182 738,616 7.6003 0.332 0.332 0.333 0.332 0.341 2,214,685 0.3335 -1.82%
2015-03-13 0 7.710 7.700 7.740 7.600 7.810 182,000 1,411,560 7.7558 0.338 0.338 0.340 0.333 0.343 4,147,606 0.3403 -1.28%
2015-03-12 0 7.810 7.810 7.900 7.780 7.990 186,000 1,464,100 7.8715 0.343 0.343 0.347 0.341 0.351 4,238,763 0.3454 -1.01%
2015-03-11 0 7.890 7.890 7.960 7.880 8.050 210,000 1,671,500 7.9595 0.346 0.346 0.349 0.346 0.353 4,785,700 0.3493 -1.38%
2015-03-10 0 8.000 7.800 8.040 7.980 8.120 352,000 2,831,000 8.0426 0.351 0.342 0.353 0.350 0.356 8,021,744 0.3529 -0.99%
2015-03-09 0 8.080 8.080 8.090 8.010 8.060 60,400 484,600 8.0232 0.355 0.355 0.355 0.351 0.354 1,376,458 0.3521 -0.25%
2015-03-06 0 8.100 8.050 8.100 8.030 8.120 8,500 68,685 8.0806 0.355 0.353 0.355 0.352 0.356 193,707 0.3546 0.00%
2015-03-05 0 8.100 8.100 8.110 8.100 8.110 252,800 2,048,024 8.1014 0.355 0.355 0.356 0.355 0.356 5,761,071 0.3555 0.00%
2015-03-04 0 8.100 8.100 8.120 8.090 8.100 62,000 502,180 8.0997 0.355 0.355 0.356 0.355 0.355 1,412,921 0.3554 -0.25%
2015-03-03 0 8.120 8.100 8.130 8.100 8.120 20,000 162,200 8.1100 0.356 0.355 0.357 0.355 0.356 455,781 0.3559 0.25%
2015-03-02 0 8.100 8.090 8.130 8.010 8.200 192,350 1,554,452 8.0814 0.355 0.355 0.357 0.351 0.360 4,383,473 0.3546 -2.99%
2015-02-27 0 8.350 8.350 8.360 8.250 8.450 91,800 765,632 8.3402 0.366 0.366 0.367 0.362 0.371 2,092,034 0.3660 2.33%
2015-02-26 0 8.160 8.160 8.180 8.050 8.140 26,400 214,540 8.1265 0.358 0.358 0.359 0.353 0.357 601,631 0.3566 1.12%
2015-02-25 0 8.070 8.000 8.080 8.050 8.080 43,000 346,830 8.0658 0.354 0.351 0.355 0.353 0.355 979,929 0.3539 0.87%
2015-02-24 0 8.000 8.000 8.020 7.980 8.010 56,000 447,840 7.9971 0.351 0.351 0.352 0.350 0.351 1,276,187 0.3509 0.50%
2015-02-23 0 7.960 7.940 7.980 7.900 7.960 14,000 111,220 7.9443 0.349 0.348 0.350 0.347 0.349 319,047 0.3486 0.89%
2015-02-18 0 7.890 7.870 7.990 7.880 7.900 40,000 315,640 7.8910 0.346 0.345 0.351 0.346 0.347 911,562 0.3463 0.13%
2015-02-17 0 7.880 7.810 7.880 7.820 7.880 35,000 274,980 7.8566 0.346 0.343 0.346 0.343 0.346 797,617 0.3448 -0.13%
2015-02-16 0 7.890 7.850 7.890 7.890 7.950 42,000 331,780 7.8995 0.346 0.344 0.346 0.346 0.349 957,140 0.3466 -0.13%
2015-02-13 0 7.900 7.890 7.930 7.830 7.910 35,300 278,245 7.8823 0.347 0.346 0.348 0.344 0.347 804,453 0.3459 0.51%
2015-02-12 0 7.860 7.810 7.870 7.800 7.870 70,640 552,438 7.8205 0.345 0.343 0.345 0.342 0.345 1,609,818 0.3432 0.77%
2015-02-11 0 7.800 7.800 7.840 7.700 7.800 76,000 589,840 7.7611 0.342 0.342 0.344 0.338 0.342 1,731,967 0.3406 0.00%
2015-02-10 0 7.800 7.730 7.800 7.800 7.800 4,000 31,200 7.8000 0.342 0.339 0.342 0.342 0.342 91,156 0.3423 0.00%
2015-02-09 0 7.800 7.800 7.850 7.800 7.800 106,000 826,800 7.8000 0.342 0.342 0.344 0.342 0.342 2,415,639 0.3423 -0.76%
2015-02-06 0 7.860 7.800 7.860 7.750 7.860 142,000 1,108,860 7.8089 0.345 0.342 0.345 0.340 0.345 3,236,045 0.3427 0.77%
2015-02-05 0 7.800 7.800 7.860 7.800 7.820 67,400 525,722 7.8000 0.342 0.342 0.345 0.342 0.343 1,535,982 0.3423 0.00%
2015-02-04 0 7.800 7.800 7.820 7.800 7.880 166,000 1,297,860 7.8184 0.342 0.342 0.343 0.342 0.346 3,782,982 0.3431 0.00%
2015-02-03 0 7.800 7.800 7.850 7.760 7.840 57,000 444,140 7.7919 0.342 0.342 0.344 0.341 0.344 1,298,976 0.3419 0.65%
2015-02-02 0 7.750 7.750 7.800 7.540 7.880 216,800 1,677,908 7.7394 0.340 0.340 0.342 0.331 0.346 4,940,665 0.3396 2.79%
2015-01-30 0 7.540 7.520 7.590 7.460 7.580 57,600 432,540 7.5094 0.331 0.330 0.333 0.327 0.333 1,312,649 0.3295 0.53%
2015-01-29 0 7.500 7.450 7.500 7.320 7.500 64,000 470,860 7.3572 0.329 0.327 0.329 0.321 0.329 1,458,499 0.3228 2.18%
2015-01-28 0 7.340 7.340 7.380 7.300 7.360 73,200 536,180 7.3249 0.322 0.322 0.324 0.320 0.323 1,668,158 0.3214 0.55%
2015-01-27 0 7.300 7.300 7.370 7.300 7.450 86,000 629,060 7.3147 0.320 0.320 0.323 0.320 0.327 1,959,858 0.3210 0.55%
2015-01-26 0 7.260 7.240 7.290 7.230 7.260 44,000 318,600 7.2409 0.319 0.318 0.320 0.317 0.319 1,002,718 0.3177 0.00%
2015-01-23 0 7.260 7.260 7.310 7.200 7.310 35,200 255,140 7.2483 0.319 0.319 0.321 0.316 0.321 802,174 0.3181 0.41%
2015-01-22 0 7.230 7.230 7.400 7.230 7.390 24,000 175,360 7.3067 0.317 0.317 0.325 0.317 0.324 546,937 0.3206 -2.17%
2015-01-21 0 7.390 7.350 7.430 7.250 7.400 64,300 473,084 7.3574 0.324 0.323 0.326 0.318 0.325 1,465,336 0.3229 0.41%
2015-01-20 0 7.360 7.350 7.370 7.350 7.430 38,000 280,220 7.3742 0.323 0.323 0.323 0.323 0.326 865,984 0.3236 1.24%
2015-01-19 0 7.270 7.270 7.400 7.270 7.400 90,000 661,200 7.3467 0.319 0.319 0.325 0.319 0.325 2,051,014 0.3224 -1.76%
2015-01-16 0 7.400 7.400 7.500 7.340 7.400 12,000 88,680 7.3900 0.325 0.325 0.329 0.322 0.325 273,469 0.3243 0.00%
2015-01-15 0 7.400 7.390 7.460 7.400 7.460 12,000 89,280 7.4400 0.325 0.324 0.327 0.325 0.327 273,469 0.3265 -0.27%
2015-01-14 0 7.420 7.410 7.490 7.400 7.510 78,800 586,936 7.4484 0.326 0.325 0.329 0.325 0.330 1,795,777 0.3268 -1.72%
2015-01-13 0 7.550 7.530 7.630 7.230 8.000 362,000 2,720,340 7.5148 0.331 0.330 0.335 0.317 0.351 8,249,635 0.3298 -3.58%
2015-01-12 0 7.830 7.830 7.850 7.800 8.100 149,000 1,185,250 7.9547 0.344 0.344 0.344 0.342 0.355 3,395,568 0.3491 -1.63%
2015-01-09 0 7.960 7.950 7.980 7.700 7.980 104,000 820,140 7.8860 0.349 0.349 0.350 0.338 0.350 2,370,061 0.3460 2.71%
2015-01-08 0 7.750 7.750 7.860 7.500 7.880 46,150 358,364 7.7652 0.340 0.340 0.345 0.329 0.346 1,051,714 0.3407 2.92%
2015-01-07 0 7.530 7.520 7.580 7.300 7.590 28,500 214,550 7.5281 0.330 0.330 0.333 0.320 0.333 649,488 0.3303 3.86%
2015-01-06 0 7.250 7.130 7.380 7.140 7.250 50,000 361,840 7.2368 0.318 0.313 0.324 0.313 0.318 1,139,452 0.3176 -0.68%
2015-01-05 0 7.300 7.300 7.380 7.110 7.300 60,000 433,820 7.2303 0.320 0.320 0.324 0.312 0.320 1,367,343 0.3173 2.67%
2015-01-02 0 7.110 7.100 7.290 7.040 7.150 60,000 424,100 7.0683 0.312 0.312 0.320 0.309 0.314 1,367,343 0.3102 0.71%
2014-12-31 0 7.060 7.030 7.200 7.040 7.130 20,000 141,740 7.0870 0.310 0.308 0.316 0.309 0.313 455,781 0.3110 0.28%
2014-12-30 0 7.040 7.020 7.080 7.040 7.150 150,000 1,067,500 7.1167 0.309 0.308 0.311 0.309 0.314 3,418,357 0.3123 -1.54%
2014-12-29 0 7.150 7.130 7.300 7.030 7.200 355,820 2,530,949 7.1130 0.314 0.313 0.320 0.308 0.316 8,108,798 0.3121 0.14%
2014-12-24 0 7.140 7.140 7.200 7.110 7.140 10,000 71,340 7.1340 0.313 0.313 0.316 0.312 0.313 227,890 0.3130 1.56%
2014-12-23 0 7.030 7.030 7.090 7.020 7.100 20,000 141,400 7.0700 0.308 0.308 0.311 0.308 0.312 455,781 0.3102 -0.57%
2014-12-22 0 7.070 7.030 7.180 6.980 7.200 280,000 1,984,180 7.0864 0.310 0.308 0.315 0.306 0.316 6,380,933 0.3110 -2.21%
2014-12-19 0 7.230 7.230 7.250 7.210 7.380 32,000 232,740 7.2731 0.317 0.317 0.318 0.316 0.324 729,249 0.3192 -0.69%
2014-12-18 0 7.280 7.280 7.390 7.280 7.410 178,200 1,312,890 7.3675 0.319 0.319 0.324 0.319 0.325 4,061,008 0.3233 -1.75%
2014-12-17 0 7.410 7.410 7.450 7.400 7.500 134,000 998,520 7.4516 0.325 0.325 0.327 0.325 0.329 3,053,732 0.3270 -3.39%
2014-12-16 0 7.670 7.560 7.770 7.610 7.670 30,000 228,860 7.6287 0.337 0.332 0.341 0.334 0.337 683,671 0.3348 1.32%
2014-12-15 0 7.570 7.570 7.610 7.470 7.570 42,000 315,640 7.5152 0.332 0.332 0.334 0.328 0.332 957,140 0.3298 0.80%
2014-12-12 0 7.510 7.480 7.510 - - 0 0 - 0.330 0.328 0.330 - - 0 - 0.00%
2014-12-11 0 7.510 7.510 7.550 7.470 7.710 64,000 480,960 7.5150 0.330 0.330 0.331 0.328 0.338 1,458,499 0.3298 0.00%
2014-12-10 0 7.510 7.510 7.620 7.470 7.720 206,000 1,548,440 7.5167 0.330 0.330 0.334 0.328 0.339 4,694,543 0.3298 -2.47%
2014-12-09 0 7.700 7.690 7.700 7.690 7.730 180,000 1,387,320 7.7073 0.338 0.337 0.338 0.337 0.339 4,102,028 0.3382 -1.16%
2014-12-08 0 7.790 7.790 7.850 7.690 7.990 255,000 1,983,360 7.7779 0.342 0.342 0.344 0.337 0.351 5,811,207 0.3413 -0.38%
2014-12-05 0 7.820 7.720 7.830 7.590 7.830 240,000 1,842,080 7.6753 0.343 0.339 0.344 0.333 0.344 5,469,371 0.3368 1.16%
2014-12-04 0 7.730 7.720 7.780 7.730 8.060 296,000 2,325,840 7.8576 0.339 0.339 0.341 0.339 0.354 6,745,558 0.3448 -4.09%
2014-12-03 0 8.060 8.060 8.120 8.060 8.130 76,000 616,540 8.1124 0.354 0.354 0.356 0.354 0.357 1,731,967 0.3560 -0.98%
2014-12-02 0 8.140 8.140 8.170 8.140 8.160 64,000 521,520 8.1488 0.357 0.357 0.359 0.357 0.358 1,458,499 0.3576 -0.25%
2014-12-01 0 8.160 8.160 8.180 8.160 8.240 116,000 949,400 8.1845 0.358 0.358 0.359 0.358 0.362 2,643,529 0.3591 -0.85%
2014-11-28 0 8.230 8.220 8.250 8.220 8.240 42,000 345,380 8.2233 0.361 0.361 0.362 0.361 0.362 957,140 0.3608 0.24%
2014-11-27 0 8.210 8.210 8.240 8.190 8.280 136,000 1,116,240 8.2076 0.360 0.360 0.362 0.359 0.363 3,099,310 0.3602 -0.24%
2014-11-26 0 8.230 8.230 8.250 8.220 8.250 127,800 1,052,308 8.2340 0.361 0.361 0.362 0.361 0.362 2,912,440 0.3613 -0.24%
2014-11-25 0 8.250 8.250 8.280 8.220 8.290 206,000 1,702,160 8.2629 0.362 0.362 0.363 0.361 0.364 4,694,543 0.3626 0.00%
2014-11-24 0 8.250 8.230 8.270 8.200 8.250 46,000 378,080 8.2191 0.362 0.361 0.363 0.360 0.362 1,048,296 0.3607 0.61%
2014-11-21 0 8.200 8.200 8.220 8.200 8.250 70,000 576,540 8.2363 0.360 0.360 0.361 0.360 0.362 1,595,233 0.3614 -0.49%
2014-11-20 0 8.240 8.240 8.260 8.240 8.260 52,000 429,160 8.2531 0.362 0.362 0.362 0.362 0.362 1,185,030 0.3622 -0.24%
2014-11-19 0 8.260 8.260 8.300 8.250 8.270 26,400 218,032 8.2588 0.362 0.362 0.364 0.362 0.363 601,631 0.3624 -0.24%
2014-11-18 0 8.280 8.250 8.300 8.240 8.280 80,000 660,880 8.2610 0.363 0.362 0.364 0.362 0.363 1,823,124 0.3625 0.12%
2014-11-17 0 8.270 8.220 8.270 8.270 8.310 100,000 830,000 8.3000 0.363 0.361 0.363 0.363 0.365 2,278,905 0.3642 0.49%
2014-11-14 0 8.230 8.220 8.290 8.230 8.250 46,500 383,185 8.2405 0.361 0.361 0.364 0.361 0.362 1,059,691 0.3616 -0.24%
2014-11-13 0 8.250 8.250 8.290 8.200 8.250 166,330 1,366,436 8.2152 0.362 0.362 0.364 0.360 0.362 3,790,502 0.3605 0.00%
2014-11-12 0 8.250 8.250 8.260 8.200 8.250 302,000 2,479,720 8.2110 0.362 0.362 0.362 0.360 0.362 6,882,292 0.3603 -0.48%
2014-11-11 0 8.290 8.260 8.290 8.170 8.330 180,000 1,482,470 8.2359 0.364 0.362 0.364 0.359 0.366 4,102,028 0.3614 1.10%
2014-11-10 0 8.200 8.190 8.210 8.100 8.230 86,220 704,853 8.1751 0.360 0.359 0.360 0.355 0.361 1,964,872 0.3587 1.11%
2014-11-07 0 8.110 8.090 8.130 8.110 8.120 42,000 340,720 8.1124 0.356 0.355 0.357 0.356 0.356 957,140 0.3560 -0.25%
2014-11-06 0 8.130 8.130 8.220 8.050 8.130 18,000 145,400 8.0778 0.357 0.357 0.361 0.353 0.357 410,203 0.3545 0.49%
2014-11-05 0 8.090 8.100 8.250 8.080 8.160 24,400 197,656 8.1007 0.355 0.355 0.362 0.355 0.358 556,053 0.3555 -0.37%
2014-11-04 0 8.120 8.110 8.230 7.970 8.280 86,000 706,180 8.2114 0.356 0.356 0.361 0.350 0.363 1,959,858 0.3603 -1.81%
2014-11-03 0 8.270 8.270 8.280 8.260 8.280 26,000 215,020 8.2700 0.363 0.363 0.363 0.362 0.363 592,515 0.3629 -0.36%
2014-10-31 0 8.300 8.260 8.300 8.190 8.330 53,000 435,500 8.2170 0.364 0.362 0.364 0.359 0.366 1,207,819 0.3606 1.34%
2014-10-30 0 8.190 8.190 8.200 8.150 8.210 16,500 134,730 8.1655 0.359 0.359 0.360 0.358 0.360 376,019 0.3583 0.24%
2014-10-29 0 8.170 8.150 8.170 7.990 8.250 180,000 1,469,520 8.1640 0.359 0.358 0.359 0.351 0.362 4,102,028 0.3582 0.00%
2014-10-28 0 8.170 8.160 8.250 8.010 8.230 54,000 441,080 8.1681 0.359 0.358 0.362 0.351 0.361 1,230,608 0.3584 -1.09%
2014-10-27 0 8.260 8.260 8.290 8.240 8.340 196,000 1,618,940 8.2599 0.362 0.362 0.364 0.362 0.366 4,466,653 0.3625 -0.24%
2014-10-24 0 8.280 8.230 8.280 7.880 8.380 297,000 2,427,350 8.1729 0.363 0.361 0.363 0.346 0.368 6,768,347 0.3586 3.76%
2014-10-23 0 7.980 7.980 8.020 7.900 8.040 151,000 1,200,940 7.9532 0.350 0.350 0.352 0.347 0.353 3,441,146 0.3490 -0.13%
2014-10-22 0 7.990 7.950 8.000 7.420 7.990 456,000 3,510,580 7.6986 0.351 0.349 0.351 0.326 0.351 10,391,805 0.3378 7.68%
2014-10-21 0 7.420 7.400 7.450 7.420 7.490 100,000 744,300 7.4430 0.326 0.325 0.327 0.326 0.329 2,278,905 0.3266 -0.27%
2014-10-20 0 7.440 7.390 7.450 7.360 7.530 210,000 1,546,460 7.3641 0.326 0.324 0.327 0.323 0.330 4,785,700 0.3231 0.68%
2014-10-17 0 7.390 7.380 7.440 7.370 7.440 28,400 209,780 7.3866 0.324 0.324 0.326 0.323 0.326 647,209 0.3241 -0.27%
2014-10-16 0 7.410 7.380 7.410 7.380 7.410 302,000 2,234,860 7.4002 0.325 0.324 0.325 0.324 0.325 6,882,292 0.3247 -0.94%
2014-10-15 0 7.480 7.420 7.510 7.400 7.490 136,000 1,007,900 7.4110 0.328 0.326 0.330 0.325 0.329 3,099,310 0.3252 0.81%
2014-10-14 0 7.420 7.360 7.420 7.330 7.420 40,000 294,880 7.3720 0.326 0.323 0.326 0.322 0.326 911,562 0.3235 1.37%
2014-10-13 0 7.320 7.300 7.410 7.260 7.420 52,371 384,769 7.3470 0.321 0.320 0.325 0.319 0.326 1,193,485 0.3224 -2.27%
2014-10-10 0 7.490 7.490 7.520 7.460 7.520 94,000 705,120 7.5013 0.329 0.329 0.330 0.327 0.330 2,142,170 0.3292 -1.83%
2014-10-09 0 7.630 7.630 7.660 7.450 7.740 56,000 427,220 7.6289 0.335 0.335 0.336 0.327 0.340 1,276,187 0.3348 -0.52%
2014-10-08 0 7.670 7.610 7.670 7.590 7.700 68,000 519,300 7.6368 0.337 0.334 0.337 0.333 0.338 1,549,655 0.3351 -1.03%
2014-10-07 0 7.750 7.750 7.790 7.700 7.790 12,000 92,880 7.7400 0.340 0.340 0.342 0.338 0.342 273,469 0.3396 -0.77%
2014-10-06 0 7.810 7.810 7.840 7.390 7.840 123,600 945,168 7.6470 0.343 0.343 0.344 0.324 0.344 2,816,726 0.3356 3.58%
2014-10-03 0 7.540 7.460 7.550 7.100 7.540 446,000 3,230,040 7.2422 0.331 0.327 0.331 0.312 0.331 10,163,914 0.3178 2.59%
2014-09-30 0 7.350 7.280 7.360 7.240 7.750 934,000 6,879,480 7.3656 0.323 0.319 0.323 0.318 0.340 21,284,969 0.3232 -5.04%
2014-09-29 0 7.740 7.740 7.770 7.700 8.030 779,200 6,099,212 7.8275 0.340 0.340 0.341 0.338 0.352 17,757,225 0.3435 -4.33%
2014-09-26 0 8.090 8.090 8.100 8.080 8.210 314,000 2,547,460 8.1129 0.355 0.355 0.355 0.355 0.360 7,155,760 0.3560 0.12%
2014-09-25 0 8.080 8.060 8.080 8.050 8.200 81,864 661,657 8.0824 0.355 0.354 0.355 0.353 0.360 1,865,602 0.3547 0.50%
2014-09-24 0 8.040 8.030 8.040 8.030 8.090 156,000 1,257,400 8.0603 0.353 0.352 0.353 0.352 0.355 3,555,091 0.3537 -0.99%
2014-09-23 0 8.120 8.050 8.130 8.090 8.170 132,000 1,075,540 8.1480 0.356 0.353 0.357 0.355 0.359 3,008,154 0.3575 -0.37%
2014-09-22 0 8.150 8.140 8.150 8.120 8.170 60,190 490,091 8.1424 0.358 0.357 0.358 0.356 0.359 1,371,673 0.3573 -0.73%
2014-09-19 0 8.210 8.210 8.280 8.070 8.300 372,400 3,049,288 8.1882 0.360 0.360 0.363 0.354 0.364 8,486,641 0.3593 1.55%
2014-09-18 0 8.160 8.160 8.190 8.150 8.340 300,000 2,468,100 8.2270 0.355 0.355 0.356 0.354 0.363 6,900,134 0.3577 -2.04%
2014-09-17 0 8.330 8.300 8.320 8.300 8.400 186,000 1,549,620 8.3313 0.362 0.361 0.362 0.361 0.365 4,278,083 0.3622 0.48%
2014-09-16 0 8.290 8.280 8.290 8.280 8.480 127,000 1,055,360 8.3099 0.360 0.360 0.360 0.360 0.369 2,921,057 0.3613 -2.01%
2014-09-15 0 8.460 8.420 8.480 8.370 8.470 158,400 1,331,128 8.4036 0.368 0.366 0.369 0.364 0.368 3,643,271 0.3654 0.36%
2014-09-12 0 8.430 8.410 8.430 8.350 8.430 43,200 362,620 8.3940 0.367 0.366 0.367 0.363 0.367 993,619 0.3649 0.96%
2014-09-11 0 8.350 8.350 8.430 8.310 8.460 132,240 1,109,413 8.3894 0.363 0.363 0.367 0.361 0.368 3,041,579 0.3647 0.12%
2014-09-10 0 8.340 8.300 8.340 8.270 8.500 332,000 2,765,660 8.3303 0.363 0.361 0.363 0.360 0.370 7,636,148 0.3622 -1.77%
2014-09-08 0 8.490 8.480 8.500 8.400 8.500 293,000 2,477,660 8.4562 0.369 0.369 0.370 0.365 0.370 6,739,131 0.3677 0.00%
2014-09-05 0 8.490 8.410 8.490 8.340 8.540 454,900 3,842,642 8.4472 0.369 0.366 0.369 0.363 0.371 10,462,903 0.3673 1.31%
2014-09-04 0 8.380 8.360 8.380 8.280 8.650 1,007,000 8,435,452 8.3768 0.364 0.363 0.364 0.360 0.376 23,161,450 0.3642 -1.64%
2014-09-03 0 8.520 8.470 8.520 8.480 8.870 1,550,400 13,309,088 8.5843 0.370 0.368 0.370 0.369 0.386 35,659,893 0.3732 -4.27%
2014-09-02 0 8.900 8.850 8.930 8.880 9.000 274,520 2,449,551 8.9230 0.387 0.385 0.388 0.386 0.391 6,314,083 0.3880 -1.00%
2014-09-01 0 8.990 8.990 9.000 8.950 9.200 278,400 2,523,752 9.0652 0.391 0.391 0.391 0.389 0.400 6,403,324 0.3941 -1.96%
2014-08-29 0 9.170 9.110 9.170 9.060 9.170 118,900 1,081,353 9.0946 0.399 0.396 0.399 0.394 0.399 2,734,753 0.3954 0.55%
2014-08-28 0 9.120 9.100 9.120 9.070 9.130 30,000 273,220 9.1073 0.397 0.396 0.397 0.394 0.397 690,013 0.3960 -0.11%
2014-08-27 0 9.130 9.130 9.200 9.050 9.140 70,000 636,680 9.0954 0.397 0.397 0.400 0.393 0.397 1,610,031 0.3954 0.66%
2014-08-26 0 9.070 9.070 9.160 9.070 9.160 210,000 1,915,320 9.1206 0.394 0.394 0.398 0.394 0.398 4,830,094 0.3965 -1.41%
2014-08-25 0 9.200 9.200 9.250 9.160 9.300 102,000 938,240 9.1984 0.400 0.400 0.402 0.398 0.404 2,346,046 0.3999 -1.08%
2014-08-22 0 9.300 9.230 9.300 9.280 9.300 60,000 557,360 9.2893 0.404 0.401 0.404 0.403 0.404 1,380,027 0.4039 0.00%
2014-08-21 0 9.300 9.280 9.300 9.150 9.440 121,000 1,120,360 9.2592 0.404 0.403 0.404 0.398 0.410 2,783,054 0.4026 1.20%
2014-08-20 0 9.190 9.150 9.200 9.130 9.280 76,400 700,968 9.1750 0.400 0.398 0.400 0.397 0.403 1,757,234 0.3989 0.22%
2014-08-19 0 9.170 9.120 9.190 9.050 9.250 298,000 2,713,720 9.1064 0.399 0.397 0.400 0.393 0.402 6,854,133 0.3959 -1.19%
2014-08-18 0 9.280 9.250 9.280 9.240 9.300 116,000 1,077,080 9.2852 0.403 0.402 0.403 0.402 0.404 2,668,052 0.4037 -0.32%
2014-08-15 0 9.310 9.300 9.320 9.250 9.360 223,900 2,080,579 9.2924 0.405 0.404 0.405 0.402 0.407 5,149,800 0.4040 -0.32%
2014-08-14 0 9.340 9.330 9.390 9.340 9.400 72,000 674,340 9.3658 0.406 0.406 0.408 0.406 0.409 1,656,032 0.4072 -0.74%
2014-08-13 0 9.410 9.350 9.410 9.360 9.490 88,600 831,864 9.3890 0.409 0.407 0.409 0.407 0.413 2,037,840 0.4082 0.11%
2014-08-12 0 9.400 9.400 9.450 9.360 9.520 206,000 1,939,100 9.4131 0.409 0.409 0.411 0.407 0.414 4,738,092 0.4093 0.75%
2014-08-11 0 9.330 9.330 9.390 9.330 9.680 307,000 2,885,720 9.3997 0.406 0.406 0.408 0.406 0.421 7,061,137 0.4087 -1.89%
2014-08-08 0 9.510 9.500 9.550 9.500 9.600 114,000 1,087,880 9.5428 0.413 0.413 0.415 0.413 0.417 2,622,051 0.4149 -0.94%
2014-08-07 0 9.600 9.590 9.670 9.550 9.750 298,000 2,870,820 9.6336 0.417 0.417 0.420 0.415 0.424 6,854,133 0.4188 -1.54%
2014-08-06 0 9.750 9.750 9.790 9.720 9.810 107,400 1,050,472 9.7809 0.424 0.424 0.426 0.423 0.427 2,470,248 0.4252 -0.51%
2014-08-05 0 9.800 9.800 9.820 9.470 9.820 421,120 4,071,888 9.6692 0.426 0.426 0.427 0.412 0.427 9,685,948 0.4204 0.20%
2014-08-04 0 9.780 9.750 9.780 9.630 9.820 302,000 2,948,940 9.7647 0.425 0.424 0.425 0.419 0.427 6,946,135 0.4245 0.00%
2014-08-01 0 9.780 9.620 9.780 9.730 9.780 288,000 2,807,040 9.7467 0.425 0.418 0.425 0.423 0.425 6,624,129 0.4238 0.00%
2014-07-31 0 9.780 9.730 9.780 9.700 9.800 160,000 1,558,660 9.7416 0.425 0.423 0.425 0.422 0.426 3,680,072 0.4235 0.82%
2014-07-30 0 9.700 9.700 9.740 9.620 9.770 264,800 2,569,176 9.7023 0.422 0.422 0.423 0.418 0.425 6,090,518 0.4218 0.41%
2014-07-29 0 9.660 9.600 9.780 9.540 9.660 202,100 1,945,433 9.6261 0.420 0.417 0.425 0.415 0.420 4,648,390 0.4185 -0.10%
2014-07-28 0 9.670 9.600 9.680 9.480 9.700 94,500 904,410 9.5705 0.420 0.417 0.421 0.412 0.422 2,173,542 0.4161 1.68%
2014-07-25 0 9.510 9.510 9.550 9.400 9.780 132,200 1,267,042 9.5843 0.413 0.413 0.415 0.409 0.425 3,040,659 0.4167 -1.45%
2014-07-24 0 9.650 9.630 9.650 9.570 9.730 65,000 628,332 9.6666 0.420 0.419 0.420 0.416 0.423 1,495,029 0.4203 -0.41%
2014-07-23 0 9.690 9.680 9.750 9.520 9.690 272,000 2,609,380 9.5933 0.421 0.421 0.424 0.414 0.421 6,256,122 0.4171 2.32%
2014-07-22 0 9.470 9.450 9.500 9.420 9.510 153,300 1,449,289 9.4539 0.412 0.411 0.413 0.410 0.413 3,525,969 0.4110 0.21%
2014-07-21 0 9.450 9.450 9.530 9.430 9.510 62,000 587,240 9.4716 0.411 0.411 0.414 0.410 0.413 1,426,028 0.4118 -1.05%
2014-07-18 0 9.550 9.490 9.590 9.500 9.550 86,000 818,460 9.5170 0.415 0.413 0.417 0.413 0.415 1,978,038 0.4138 -0.31%
2014-07-17 0 9.580 9.580 9.610 9.520 9.610 176,100 1,685,130 9.5692 0.417 0.417 0.418 0.414 0.418 4,050,379 0.4160 0.21%
2014-07-16 0 9.560 9.500 9.630 9.560 9.650 75,320 724,479 9.6187 0.416 0.413 0.419 0.416 0.420 1,732,394 0.4182 0.84%
2014-07-15 0 9.480 9.450 9.480 9.440 9.500 104,400 988,104 9.4646 0.412 0.411 0.412 0.410 0.413 2,401,247 0.4115 1.39%
2014-07-14 0 9.350 9.320 9.400 9.350 9.500 88,000 831,360 9.4473 0.407 0.405 0.409 0.407 0.413 2,024,039 0.4107 -1.89%
2014-07-11 0 9.530 9.530 9.560 9.480 9.570 48,000 457,440 9.5300 0.414 0.414 0.416 0.412 0.416 1,104,021 0.4143 -1.55%
2014-07-10 0 9.680 9.640 9.700 9.600 9.700 22,000 212,800 9.6727 0.421 0.419 0.422 0.417 0.422 506,010 0.4205 0.41%
2014-07-09 0 9.640 9.630 9.700 9.630 9.710 34,080 329,369 9.6646 0.419 0.419 0.422 0.419 0.422 783,855 0.4202 -1.13%
2014-07-08 0 9.750 9.750 9.780 9.600 9.800 36,050 350,445 9.7211 0.424 0.424 0.425 0.417 0.426 829,166 0.4226 0.52%
2014-07-07 0 9.700 9.680 9.780 9.640 9.700 48,000 465,180 9.6913 0.422 0.421 0.425 0.419 0.422 1,104,021 0.4214 0.21%
2014-07-04 0 9.680 9.680 9.730 9.550 9.740 86,000 829,580 9.6463 0.421 0.421 0.423 0.415 0.423 1,978,038 0.4194 0.21%
2014-07-03 0 9.660 9.660 9.770 9.650 9.790 46,200 447,478 9.6857 0.420 0.420 0.425 0.420 0.426 1,062,621 0.4211 -1.02%
2014-07-02 0 9.760 9.750 9.900 9.750 9.970 17,184 168,509 9.8062 0.424 0.424 0.430 0.424 0.433 395,240 0.4263 -0.10%
2014-06-30 0 9.770 9.760 9.870 9.700 9.870 95,400 934,100 9.7914 0.425 0.424 0.429 0.422 0.429 2,194,243 0.4257 1.24%
2014-06-27 0 9.650 9.650 9.720 9.650 9.750 34,648 335,992 9.6973 0.420 0.420 0.423 0.420 0.424 796,919 0.4216 -1.53%
2014-06-26 0 9.800 9.770 9.800 9.750 9.830 77,220 754,534 9.7712 0.426 0.425 0.426 0.424 0.427 1,776,095 0.4248 0.82%
2014-06-25 0 9.720 9.710 9.750 9.720 9.770 26,000 253,640 9.7554 0.423 0.422 0.424 0.423 0.425 598,012 0.4241 -0.31%
2014-06-24 0 9.750 9.720 9.750 9.600 9.750 206,000 2,000,040 9.7089 0.424 0.423 0.424 0.417 0.424 4,738,092 0.4221 0.00%
2014-06-23 0 9.750 9.690 9.750 9.600 9.770 51,000 496,570 9.7367 0.424 0.421 0.424 0.417 0.425 1,173,023 0.4233 0.00%
2014-06-20 0 9.750 9.730 9.760 9.720 9.770 61,820 602,394 9.7443 0.424 0.423 0.424 0.423 0.425 1,421,888 0.4237 0.21%
2014-06-19 0 9.730 9.730 9.770 9.720 9.750 20,000 194,860 9.7430 0.423 0.423 0.425 0.423 0.424 460,009 0.4236 -0.21%
2014-06-18 0 9.750 9.710 9.760 9.700 9.900 64,100 625,068 9.7515 0.424 0.422 0.424 0.422 0.430 1,474,329 0.4240 -0.10%
2014-06-17 0 9.760 9.750 9.850 9.750 9.880 364,400 3,590,840 9.8541 0.424 0.424 0.428 0.424 0.430 8,381,363 0.4284 -1.31%
2014-06-16 0 9.890 9.890 9.950 9.830 10.10 120,000 1,195,180 9.9598 0.430 0.430 0.433 0.427 0.439 2,760,054 0.4330 -2.08%
2014-06-13 0 10.10 9.990 10.10 10.02 10.10 16,000 161,120 10.070 0.439 0.434 0.439 0.436 0.439 368,007 0.4378 0.80%
2014-06-12 0 10.02 10.00 10.10 10.00 10.16 64,600 651,556 10.086 0.436 0.435 0.439 0.435 0.442 1,485,829 0.4385 -0.60%
2014-06-11 0 10.08 10.00 10.10 10.08 10.18 24,800 250,656 10.107 0.438 0.435 0.439 0.438 0.443 570,411 0.4394 -1.37%
2014-06-10 0 10.22 10.10 10.22 10.08 10.22 123,500 1,250,760 10.128 0.444 0.439 0.444 0.438 0.444 2,840,555 0.4403 0.59%
2014-06-09 0 10.16 10.12 10.20 10.06 10.26 323,000 3,287,760 10.179 0.442 0.440 0.443 0.437 0.446 7,429,144 0.4425 1.91%
2014-06-06 0 9.970 9.930 9.950 9.770 9.980 355,770 3,531,154 9.9254 0.433 0.432 0.433 0.425 0.434 8,182,869 0.4315 1.73%
2014-06-05 0 9.800 9.750 9.850 9.750 9.880 52,760 516,852 9.7963 0.426 0.424 0.428 0.424 0.430 1,213,504 0.4259 -0.10%
2014-06-04 0 9.810 9.800 9.930 9.750 9.900 154,000 1,509,380 9.8012 0.427 0.426 0.432 0.424 0.430 3,542,069 0.4261 -0.30%
2014-06-03 0 9.840 9.830 9.910 9.750 9.950 91,000 896,700 9.8538 0.428 0.427 0.431 0.424 0.433 2,093,041 0.4284 1.03%
2014-05-30 0 9.740 9.740 9.760 9.710 9.750 87,400 851,898 9.7471 0.423 0.423 0.424 0.422 0.424 2,010,239 0.4238 -0.10%
2014-05-29 0 9.750 9.700 9.750 9.750 9.890 93,200 910,720 9.7717 0.424 0.422 0.424 0.424 0.430 2,143,642 0.4248 0.52%
2014-05-28 0 9.700 9.700 9.760 9.700 9.970 160,150 1,572,404 9.8183 0.422 0.422 0.424 0.422 0.433 3,683,522 0.4269 -1.62%
2014-05-27 0 9.860 9.860 9.900 9.820 9.900 74,000 728,980 9.8511 0.429 0.429 0.430 0.427 0.430 1,702,033 0.4283 -0.10%
2014-05-26 0 9.870 9.860 9.900 9.810 9.970 151,000 1,497,420 9.9167 0.429 0.429 0.430 0.427 0.433 3,473,068 0.4312 0.71%
2014-05-23 0 9.800 9.790 9.830 9.750 9.800 34,000 332,900 9.7912 0.426 0.426 0.427 0.424 0.426 782,015 0.4257 -0.51%
2014-05-22 0 9.850 9.820 9.920 9.750 10.00 97,000 960,110 9.8980 0.428 0.427 0.431 0.424 0.435 2,231,043 0.4303 -0.40%
2014-05-21 0 9.890 9.770 9.890 9.600 9.900 380,000 3,694,780 9.7231 0.430 0.425 0.430 0.417 0.430 8,740,170 0.4227 2.70%
2014-05-20 0 10.08 10.00 10.08 10.00 10.10 196,000 1,965,720 10.029 0.419 0.415 0.419 0.415 0.420 4,718,746 0.4166 -0.20%
2014-05-19 0 10.10 10.06 10.16 10.04 10.30 70,700 717,092 10.143 0.420 0.418 0.422 0.417 0.428 1,702,119 0.4213 -0.39%
2014-05-16 0 10.14 10.04 10.14 10.04 10.50 114,000 1,166,120 10.229 0.421 0.417 0.421 0.417 0.436 2,744,577 0.4249 1.50%
2014-05-15 0 9.990 9.960 10.02 9.900 10.24 114,000 1,151,000 10.096 0.415 0.414 0.416 0.411 0.425 2,744,577 0.4194 -0.30%
2014-05-14 0 10.02 10.00 10.12 10.00 10.26 64,000 644,980 10.078 0.416 0.415 0.420 0.415 0.426 1,540,815 0.4186 1.21%
2014-05-13 0 9.900 9.900 10.02 9.900 10.04 47,066 470,531 9.9973 0.411 0.411 0.416 0.411 0.417 1,133,125 0.4153 0.71%
2014-05-12 0 9.830 9.820 9.950 9.690 9.950 106,000 1,043,520 9.8445 0.408 0.408 0.413 0.402 0.413 2,551,975 0.4089 0.82%
2014-05-09 0 9.750 9.710 9.800 9.550 9.800 216,000 2,100,200 9.7231 0.405 0.403 0.407 0.397 0.407 5,200,251 0.4039 1.14%
2014-05-08 0 9.640 9.620 9.660 9.510 9.810 290,750 2,813,856 9.6779 0.400 0.400 0.401 0.395 0.407 6,999,874 0.4020 -0.62%
2014-05-07 0 9.700 9.700 9.770 9.630 10.24 516,000 5,047,640 9.7822 0.403 0.403 0.406 0.400 0.425 12,422,821 0.4063 -4.34%
2014-05-05 0 10.14 10.14 10.16 10.12 10.42 75,400 771,508 10.232 0.421 0.421 0.422 0.420 0.433 1,815,273 0.4250 -1.55%
2014-05-02 0 10.30 10.26 10.34 10.20 10.76 195,288 2,013,994 10.313 0.428 0.426 0.429 0.424 0.447 4,701,604 0.4284 -1.53%
2014-04-30 0 10.46 10.38 10.46 10.30 10.58 64,000 666,760 10.418 0.434 0.431 0.434 0.428 0.439 1,540,815 0.4327 1.36%
2014-04-29 0 10.32 10.26 10.32 10.18 10.54 349,600 3,604,264 10.310 0.429 0.426 0.429 0.423 0.438 8,416,702 0.4282 -2.27%
2014-04-28 0 10.56 10.48 10.56 10.34 10.80 89,600 945,320 10.550 0.439 0.435 0.439 0.429 0.449 2,157,141 0.4382 -2.94%
2014-04-25 0 10.88 10.80 10.88 10.58 10.88 337,400 3,626,436 10.748 0.452 0.449 0.452 0.439 0.452 8,122,984 0.4464 2.06%
2014-04-24 0 10.66 10.58 10.66 10.52 10.74 192,500 2,042,170 10.609 0.443 0.439 0.443 0.437 0.446 4,634,483 0.4406 0.95%
2014-04-23 0 10.56 10.48 10.58 10.42 10.70 576,000 6,082,880 10.561 0.439 0.435 0.439 0.433 0.444 13,867,335 0.4386 1.15%
2014-04-22 0 10.44 10.40 10.54 10.34 10.56 130,920 1,365,411 10.429 0.434 0.432 0.438 0.429 0.439 3,151,930 0.4332 -1.32%
2014-04-17 0 10.58 10.54 10.58 10.54 10.62 84,010 888,546 10.577 0.439 0.438 0.439 0.438 0.441 2,022,560 0.4393 -0.75%
2014-04-16 0 10.66 10.56 10.66 10.56 10.66 55,000 584,300 10.624 0.443 0.439 0.443 0.439 0.443 1,324,138 0.4413 0.19%
2014-04-15 0 10.64 10.60 10.70 10.60 10.88 77,000 821,040 10.663 0.442 0.440 0.444 0.440 0.452 1,853,793 0.4429 -2.21%
2014-04-14 0 10.88 10.84 10.88 10.86 11.26 176,000 1,928,520 10.958 0.452 0.450 0.452 0.451 0.468 4,237,241 0.4551 -2.68%
2014-04-11 0 11.18 11.16 11.20 11.14 11.26 113,000 1,262,500 11.173 0.464 0.464 0.465 0.463 0.468 2,720,501 0.4641 -0.18%
2014-04-10 0 11.20 11.20 11.26 11.18 11.50 257,300 2,890,140 11.233 0.465 0.465 0.468 0.464 0.478 6,194,558 0.4666 -0.53%
2014-04-09 0 11.26 11.22 11.32 11.26 11.36 533,900 6,018,048 11.272 0.468 0.466 0.470 0.468 0.472 12,853,768 0.4682 -0.71%
2014-04-08 0 11.34 11.30 11.34 11.26 11.50 338,580 3,824,256 11.295 0.471 0.469 0.471 0.468 0.478 8,151,393 0.4692 0.71%
2014-04-07 0 11.26 11.12 11.26 11.06 11.42 714,000 7,967,280 11.159 0.468 0.462 0.468 0.459 0.474 17,189,717 0.4635 0.36%
2014-04-04 0 11.22 11.16 11.26 11.20 11.36 205,000 2,297,900 11.209 0.466 0.464 0.468 0.465 0.472 4,935,423 0.4656 -0.36%
2014-04-03 0 11.26 11.20 11.26 11.02 11.28 296,000 3,320,120 11.217 0.468 0.465 0.468 0.458 0.469 7,126,269 0.4659 1.62%
2014-04-02 0 11.08 11.02 11.12 10.88 11.20 547,600 6,023,208 10.999 0.460 0.458 0.462 0.452 0.465 13,183,598 0.4569 2.59%
2014-04-01 0 10.80 10.74 10.84 10.60 10.86 284,000 3,045,680 10.724 0.449 0.446 0.450 0.440 0.451 6,837,367 0.4454 1.89%
2014-03-31 0 10.60 10.60 10.66 10.50 10.68 258,800 2,731,744 10.555 0.440 0.440 0.443 0.436 0.444 6,230,671 0.4384 0.95%
2014-03-28 0 10.50 10.50 10.60 10.40 10.62 288,000 3,037,120 10.546 0.436 0.436 0.440 0.432 0.441 6,933,667 0.4380 -0.38%
2014-03-27 0 10.54 10.50 10.58 9.920 10.56 635,740 6,508,890 10.238 0.438 0.436 0.439 0.412 0.439 15,305,589 0.4253 2.93%
2014-03-26 0 10.24 10.24 10.38 10.20 10.40 176,400 1,822,720 10.333 0.425 0.425 0.431 0.424 0.432 4,246,871 0.4292 -2.48%
2014-03-25 0 10.50 10.50 10.60 10.50 10.74 150,000 1,595,000 10.633 0.436 0.436 0.440 0.436 0.446 3,611,285 0.4417 -2.23%
2014-03-24 0 10.74 10.74 10.78 10.62 10.80 438,600 4,707,964 10.734 0.446 0.446 0.448 0.441 0.449 10,559,398 0.4459 -0.19%
2014-03-21 0 10.76 10.76 10.78 10.70 10.78 204,000 2,191,640 10.743 0.447 0.447 0.448 0.444 0.448 4,911,348 0.4462 0.37%
2014-03-20 0 10.72 10.72 10.76 10.60 10.80 395,600 4,201,496 10.621 0.445 0.445 0.447 0.440 0.449 9,524,163 0.4411 0.56%
2014-03-19 0 10.66 10.64 10.68 10.58 10.70 174,000 1,843,320 10.594 0.443 0.442 0.444 0.439 0.444 4,189,091 0.4400 -0.37%
2014-03-18 0 10.70 10.66 10.72 10.58 10.72 178,000 1,892,520 10.632 0.444 0.443 0.445 0.439 0.445 4,285,392 0.4416 -0.37%
2014-03-17 0 10.74 10.72 10.76 9.850 10.80 317,000 3,357,860 10.593 0.446 0.445 0.447 0.409 0.449 7,631,849 0.4400 -1.47%
2014-03-14 0 10.90 10.86 10.90 10.90 11.28 179,600 1,972,076 10.980 0.453 0.451 0.453 0.453 0.469 4,323,912 0.4561 -3.02%
2014-03-13 0 11.24 11.18 11.24 11.16 11.42 138,600 1,553,164 11.206 0.467 0.464 0.467 0.464 0.474 3,336,827 0.4655 0.36%
2014-03-12 0 11.20 11.20 11.26 11.18 11.34 136,400 1,533,976 11.246 0.465 0.465 0.468 0.464 0.471 3,283,862 0.4671 -1.93%
2014-03-11 0 11.42 11.44 11.46 11.28 11.56 204,800 2,345,580 11.453 0.474 0.475 0.476 0.469 0.480 4,930,608 0.4757 0.88%
2014-03-10 0 11.32 11.28 11.34 11.30 11.64 170,000 1,936,340 11.390 0.470 0.469 0.471 0.469 0.483 4,092,790 0.4731 -2.08%
2014-03-07 0 11.56 11.54 11.56 11.46 11.66 203,620 2,345,245 11.518 0.480 0.479 0.480 0.476 0.484 4,902,199 0.4784 -0.86%
2014-03-06 0 11.66 11.62 11.66 11.58 11.70 75,200 876,240 11.652 0.484 0.483 0.484 0.481 0.486 1,810,458 0.4840 -0.34%
2014-03-05 0 11.70 11.66 11.70 11.54 11.78 236,000 2,765,320 11.717 0.486 0.484 0.486 0.479 0.489 5,681,755 0.4867 0.34%
2014-03-04 0 11.66 11.60 11.68 11.48 11.76 116,200 1,355,620 11.666 0.484 0.482 0.485 0.477 0.488 2,797,542 0.4846 -0.17%
2014-03-03 0 11.68 11.54 11.70 11.44 11.68 260,600 3,003,836 11.527 0.485 0.479 0.486 0.475 0.485 6,274,006 0.4788 0.34%
2014-02-28 0 11.64 11.64 11.74 11.64 11.80 168,800 1,978,796 11.723 0.483 0.483 0.488 0.483 0.490 4,063,900 0.4869 -0.85%
2014-02-27 0 11.74 11.66 11.74 11.46 11.78 404,028 4,714,745 11.669 0.488 0.484 0.488 0.476 0.489 9,727,069 0.4847 2.44%
2014-02-26 0 11.46 11.46 11.48 11.34 11.54 263,488 3,010,583 11.426 0.476 0.476 0.477 0.471 0.479 6,343,535 0.4746 0.00%
2014-02-25 0 11.46 11.44 11.48 11.30 11.88 1,165,000 13,540,376 11.623 0.476 0.475 0.477 0.469 0.493 28,047,648 0.4828 2.32%
2014-02-24 0 11.20 11.18 11.24 10.98 11.32 545,600 6,110,500 11.200 0.465 0.464 0.467 0.456 0.470 13,135,448 0.4652 1.08%
2014-02-21 0 11.08 11.00 11.08 10.96 11.22 632,440 6,982,056 11.040 0.460 0.457 0.460 0.455 0.466 15,226,141 0.4586 3.36%
2014-02-20 0 10.72 10.64 10.82 10.70 11.08 176,000 1,899,360 10.792 0.445 0.442 0.449 0.444 0.460 4,237,241 0.4483 -1.65%
2014-02-19 0 10.90 10.88 10.96 10.70 11.00 303,000 3,296,612 10.880 0.453 0.452 0.455 0.444 0.457 7,294,796 0.4519 0.18%
2014-02-18 0 10.88 10.88 10.90 10.78 10.98 162,200 1,764,024 10.876 0.452 0.452 0.453 0.448 0.456 3,905,003 0.4517 -0.18%
2014-02-17 0 10.90 10.86 10.92 10.80 11.14 311,700 3,403,922 10.921 0.453 0.451 0.454 0.449 0.463 7,504,251 0.4536 -2.68%
2014-02-14 0 11.20 11.18 11.22 11.18 11.32 181,900 2,041,010 11.221 0.465 0.464 0.466 0.464 0.470 4,379,285 0.4661 0.18%
2014-02-13 0 11.18 11.18 11.34 11.10 11.56 207,300 2,332,898 11.254 0.464 0.464 0.471 0.461 0.480 4,990,796 0.4674 -0.71%
2014-02-12 0 11.26 11.26 11.28 11.06 11.60 637,800 7,258,472 11.380 0.468 0.468 0.469 0.459 0.482 15,355,184 0.4727 2.18%
2014-02-11 0 11.02 10.88 11.10 10.78 11.02 402,060 4,372,728 10.876 0.458 0.452 0.461 0.448 0.458 9,679,689 0.4517 2.42%
2014-02-10 0 10.76 10.68 10.76 10.60 10.82 194,000 2,086,460 10.755 0.447 0.444 0.447 0.440 0.449 4,670,595 0.4467 0.75%
2014-02-07 0 10.68 10.60 10.68 10.60 10.74 169,651 1,814,555 10.696 0.444 0.440 0.444 0.440 0.446 4,084,388 0.4443 0.19%
2014-02-06 0 10.66 10.60 10.66 10.52 10.72 210,000 2,229,960 10.619 0.443 0.440 0.443 0.437 0.445 5,055,799 0.4411 -0.37%
2014-02-05 0 10.70 10.68 10.70 10.62 10.86 201,400 2,155,860 10.704 0.444 0.444 0.444 0.441 0.451 4,848,752 0.4446 0.75%
2014-02-04 0 10.62 10.62 10.80 10.50 10.80 383,000 4,070,460 10.628 0.441 0.441 0.449 0.436 0.449 9,220,815 0.4414 -0.75%
2014-01-30 0 10.70 10.76 10.78 10.48 10.72 146,000 1,545,360 10.585 0.444 0.447 0.448 0.435 0.445 3,514,984 0.4396 0.19%
2014-01-29 0 10.68 10.68 10.78 10.62 10.90 79,020 851,252 10.773 0.444 0.444 0.448 0.441 0.453 1,902,425 0.4475 0.56%
2014-01-28 0 10.62 10.62 10.76 10.50 10.84 334,000 3,588,320 10.743 0.441 0.441 0.447 0.436 0.450 8,041,128 0.4462 1.14%
2014-01-27 0 10.50 10.50 10.58 10.00 10.66 496,400 5,107,108 10.288 0.436 0.436 0.439 0.415 0.443 11,950,946 0.4273 -0.94%
2014-01-24 0 10.60 10.60 10.70 10.40 10.68 512,000 5,420,560 10.587 0.440 0.440 0.444 0.432 0.444 12,326,520 0.4397 -2.21%
2014-01-23 0 10.84 10.64 10.84 10.48 10.96 362,400 3,886,400 10.724 0.450 0.442 0.450 0.435 0.455 8,724,865 0.4454 4.23%
2014-01-22 0 10.40 10.30 10.40 10.24 10.52 316,100 3,277,592 10.369 0.432 0.428 0.432 0.425 0.437 7,610,182 0.4307 -0.19%
2014-01-21 0 10.42 10.36 10.44 10.28 10.60 593,000 6,194,360 10.446 0.433 0.430 0.434 0.427 0.440 14,276,614 0.4339 -2.43%
2014-01-20 0 10.68 10.58 10.72 10.50 10.92 490,000 5,219,680 10.652 0.444 0.439 0.445 0.436 0.454 11,796,865 0.4425 0.38%
2014-01-17 0 10.64 10.50 10.66 10.36 11.22 2,909,400 31,502,894 10.828 0.442 0.436 0.443 0.430 0.466 70,044,487 0.4498 4.31%
2014-01-16 0 10.20 10.12 10.20 10.14 11.60 1,042,100 11,242,842 10.789 0.424 0.420 0.424 0.421 0.482 25,088,802 0.4481 -14.72%
2014-01-15 0 11.96 11.88 11.90 11.40 11.98 789,860 9,242,958 11.702 0.497 0.493 0.494 0.474 0.498 19,016,065 0.4861 4.00%
2014-01-14 0 11.50 11.50 11.56 10.80 12.28 1,027,300 11,950,804 11.633 0.478 0.478 0.480 0.449 0.510 24,732,488 0.4832 6.88%
2014-01-13 0 10.76 10.60 10.76 10.34 10.76 210,400 2,218,616 10.545 0.447 0.440 0.447 0.429 0.447 5,065,429 0.4380 3.66%
2014-01-10 0 10.38 10.38 10.50 10.38 10.54 129,000 1,347,040 10.442 0.431 0.431 0.436 0.431 0.438 3,105,705 0.4337 -0.76%
2014-01-09 0 10.46 10.48 10.50 10.44 10.68 189,200 1,987,940 10.507 0.434 0.435 0.436 0.434 0.444 4,555,034 0.4364 -0.95%
2014-01-08 0 10.56 10.50 10.56 10.32 10.56 106,208 1,110,705 10.458 0.439 0.436 0.439 0.429 0.439 2,556,982 0.4344 2.52%
2014-01-07 0 10.30 10.30 10.38 10.30 10.60 108,361 1,127,836 10.408 0.428 0.428 0.431 0.428 0.440 2,608,816 0.4323 -2.46%
2014-01-06 0 10.56 10.40 10.56 10.28 10.58 484,500 5,045,520 10.414 0.439 0.432 0.439 0.427 0.439 11,664,451 0.4326 2.33%
2014-01-03 0 10.32 10.30 10.38 10.32 10.56 206,000 2,138,080 10.379 0.429 0.428 0.431 0.429 0.439 4,959,498 0.4311 -1.71%
2014-01-02 0 10.50 10.44 10.60 10.28 10.52 213,120 2,214,118 10.389 0.436 0.434 0.440 0.427 0.437 5,130,914 0.4315 1.94%
2013-12-31 0 10.30 10.20 10.30 10.26 10.30 63,000 647,340 10.275 0.428 0.424 0.428 0.426 0.428 1,516,740 0.4268 0.00%
2013-12-30 0 10.30 10.20 10.30 10.20 10.44 151,340 1,552,070 10.256 0.428 0.424 0.428 0.424 0.434 3,643,546 0.4260 0.00%
2013-12-27 0 10.30 10.30 10.38 10.30 10.42 90,000 929,800 10.331 0.428 0.428 0.431 0.428 0.433 2,166,771 0.4291 -1.15%
2013-12-24 0 10.42 10.34 10.46 10.38 10.42 18,000 187,040 10.391 0.433 0.429 0.434 0.431 0.433 433,354 0.4316 0.39%
2013-12-23 0 10.38 10.32 10.40 10.30 10.46 48,160 498,553 10.352 0.431 0.429 0.432 0.428 0.434 1,159,463 0.4300 1.57%
2013-12-20 0 10.22 10.22 10.28 10.20 10.62 282,900 2,928,270 10.351 0.425 0.425 0.427 0.424 0.441 6,810,884 0.4299 -2.29%
2013-12-19 0 10.46 10.34 10.46 10.36 10.88 171,900 1,812,492 10.544 0.434 0.429 0.434 0.430 0.452 4,138,533 0.4380 1.55%
2013-12-18 0 10.30 10.30 10.36 10.18 10.36 358,400 3,691,672 10.300 0.428 0.428 0.430 0.423 0.430 8,628,564 0.4278 0.78%
2013-12-17 0 10.22 10.20 10.24 10.20 10.26 167,600 1,714,860 10.232 0.425 0.424 0.425 0.424 0.426 4,035,009 0.4250 0.79%
2013-12-16 0 10.14 10.10 10.24 10.02 10.26 206,550 2,104,580 10.189 0.421 0.420 0.425 0.416 0.426 4,972,740 0.4232 0.40%
2013-12-13 0 10.10 10.10 10.16 9.890 10.14 695,600 6,969,968 10.020 0.420 0.420 0.422 0.411 0.421 16,746,733 0.4162 2.12%
2013-12-12 0 9.890 9.850 9.890 9.790 10.24 345,400 3,435,472 9.9464 0.411 0.409 0.411 0.407 0.425 8,315,586 0.4131 -3.42%
2013-12-11 0 10.24 10.20 10.30 10.08 10.56 394,680 4,073,368 10.321 0.425 0.424 0.428 0.419 0.439 9,502,013 0.4287 -2.66%
2013-12-10 0 10.52 10.48 10.56 10.48 10.64 176,000 1,856,840 10.550 0.437 0.435 0.439 0.435 0.442 4,237,241 0.4382 -1.31%
2013-12-09 0 10.66 10.64 10.66 10.66 10.80 56,560 604,545 10.689 0.443 0.442 0.443 0.443 0.449 1,361,695 0.4440 -1.30%
2013-12-06 0 10.80 10.74 10.80 10.76 10.86 240,500 2,598,684 10.805 0.449 0.446 0.449 0.447 0.451 5,790,094 0.4488 0.00%
2013-12-05 0 10.80 10.78 10.82 10.76 10.86 153,000 1,652,080 10.798 0.449 0.448 0.449 0.447 0.451 3,683,511 0.4485 0.00%
2013-12-04 0 10.80 10.80 10.88 10.80 10.88 233,480 2,524,385 10.812 0.449 0.449 0.452 0.449 0.452 5,621,086 0.4491 -0.55%
2013-12-03 0 10.86 10.82 10.86 10.70 10.86 599,742 6,475,027 10.796 0.451 0.449 0.451 0.444 0.451 14,438,929 0.4484 0.56%
2013-12-02 0 10.80 10.72 10.80 10.72 10.90 134,000 1,445,720 10.789 0.449 0.445 0.449 0.445 0.453 3,226,081 0.4481 -0.18%
2013-11-29 0 10.82 10.80 10.86 10.82 10.94 34,800 377,308 10.842 0.449 0.449 0.451 0.449 0.454 837,818 0.4503 -0.55%
2013-11-28 0 10.88 10.84 10.90 10.74 10.98 409,115 4,460,713 10.903 0.452 0.450 0.453 0.446 0.456 9,849,539 0.4529 -0.18%
2013-11-27 0 10.90 10.80 10.90 10.70 10.90 152,000 1,649,240 10.850 0.453 0.449 0.453 0.444 0.453 3,659,436 0.4507 0.37%
2013-11-26 0 10.86 10.86 10.92 10.86 10.98 310,995 3,394,965 10.916 0.451 0.451 0.454 0.451 0.456 7,487,278 0.4534 -1.09%
2013-11-25 0 10.98 10.84 10.98 10.80 10.98 296,100 3,219,040 10.871 0.456 0.450 0.456 0.449 0.456 7,128,677 0.4516 0.00%
2013-11-22 0 10.98 10.88 11.00 10.74 11.00 279,000 3,034,024 10.875 0.456 0.452 0.457 0.446 0.457 6,716,990 0.4517 0.92%
2013-11-21 0 10.88 10.70 10.90 10.60 11.10 408,900 4,409,900 10.785 0.452 0.444 0.453 0.440 0.461 9,844,363 0.4480 -1.98%
2013-11-20 0 11.10 11.10 11.14 11.04 11.16 67,600 749,620 11.089 0.461 0.461 0.463 0.459 0.464 1,627,486 0.4606 -0.18%
2013-11-19 0 11.12 11.06 11.12 10.98 11.12 229,915 2,543,013 11.061 0.462 0.459 0.462 0.456 0.462 5,535,258 0.4594 0.36%
2013-11-18 0 11.08 11.02 11.10 11.00 11.26 184,060 2,035,061 11.057 0.460 0.458 0.461 0.457 0.468 4,431,288 0.4592 -0.18%
2013-11-15 0 11.10 11.04 11.18 11.02 11.20 288,800 3,208,124 11.108 0.461 0.459 0.464 0.458 0.465 6,952,928 0.4614 -0.54%
2013-11-14 0 11.16 11.08 11.16 10.66 11.26 737,700 8,127,138 11.017 0.464 0.460 0.464 0.443 0.468 17,760,300 0.4576 4.89%
2013-11-13 0 10.64 10.60 10.66 10.54 10.70 140,940 1,494,636 10.605 0.442 0.440 0.443 0.438 0.444 3,393,164 0.4405 0.00%
2013-11-12 0 10.64 10.62 10.74 10.50 10.78 177,000 1,881,720 10.631 0.442 0.441 0.446 0.436 0.448 4,261,316 0.4416 0.95%
2013-11-11 0 10.54 10.52 10.66 10.38 10.60 109,400 1,149,988 10.512 0.438 0.437 0.443 0.431 0.440 2,633,831 0.4366 -1.31%
2013-11-08 0 10.68 10.52 10.68 10.50 10.78 238,200 2,528,236 10.614 0.444 0.437 0.444 0.436 0.448 5,734,721 0.4409 -0.93%
2013-11-07 0 10.78 10.76 10.80 10.64 11.06 286,080 3,113,160 10.882 0.448 0.447 0.449 0.442 0.459 6,887,443 0.4520 -1.82%
2013-11-06 0 10.98 10.90 10.98 10.82 11.08 803,880 8,825,213 10.978 0.456 0.453 0.456 0.449 0.460 19,353,599 0.4560 1.67%
2013-11-05 0 10.80 10.70 10.80 10.64 11.14 1,522,140 16,626,268 10.923 0.449 0.444 0.449 0.442 0.463 36,645,877 0.4537 0.56%
2013-11-04 0 10.74 10.72 10.82 10.32 10.94 1,145,608 12,178,606 10.631 0.446 0.445 0.449 0.429 0.454 27,580,781 0.4416 2.68%
2013-11-01 0 10.46 10.44 10.46 10.00 10.90 1,722,366 17,993,939 10.447 0.434 0.434 0.434 0.415 0.453 41,466,365 0.4339 7.28%
2013-10-31 0 9.750 9.750 9.780 9.560 9.800 433,687 4,195,509 9.6740 0.405 0.405 0.406 0.397 0.407 10,441,116 0.4018 2.63%
2013-10-30 0 9.500 9.510 9.520 9.450 9.600 149,500 1,422,210 9.5131 0.395 0.395 0.395 0.393 0.399 3,599,248 0.3951 -0.21%
2013-10-29 0 9.520 9.510 9.520 9.500 9.540 71,500 680,615 9.5191 0.395 0.395 0.395 0.395 0.396 1,721,379 0.3954 -0.10%
2013-10-28 0 9.530 9.520 9.530 9.350 9.530 140,000 1,326,314 9.4737 0.396 0.395 0.396 0.388 0.396 3,370,533 0.3935 1.93%
2013-10-25 0 9.350 9.350 9.390 9.310 9.450 232,000 2,172,126 9.3626 0.388 0.388 0.390 0.387 0.393 5,585,454 0.3889 -1.06%
2013-10-24 0 9.450 9.390 9.450 9.360 9.450 48,400 456,214 9.4259 0.393 0.390 0.393 0.389 0.393 1,165,241 0.3915 0.85%
2013-10-23 0 9.370 9.360 9.400 9.360 9.550 130,000 1,223,580 9.4122 0.389 0.389 0.390 0.389 0.397 3,129,780 0.3909 -1.06%
2013-10-22 0 9.470 9.470 9.530 9.390 9.530 310,000 2,939,830 9.4833 0.393 0.393 0.396 0.390 0.396 7,463,323 0.3939 0.64%
2013-10-21 0 9.410 9.310 9.440 9.230 9.450 231,500 2,168,385 9.3667 0.391 0.387 0.392 0.383 0.393 5,573,417 0.3891 0.21%
2013-10-18 0 9.390 9.310 9.400 9.180 9.420 82,400 770,308 9.3484 0.390 0.387 0.390 0.381 0.391 1,983,799 0.3883 0.11%
2013-10-17 0 9.380 9.350 9.390 9.230 9.400 334,800 3,134,298 9.3617 0.390 0.388 0.390 0.383 0.390 8,060,388 0.3889 2.40%
2013-10-16 0 9.160 9.160 9.280 9.160 9.280 130,200 1,201,090 9.2250 0.380 0.380 0.385 0.380 0.385 3,134,596 0.3832 -0.97%
2013-10-15 0 9.250 9.170 9.250 9.200 9.300 162,600 1,505,900 9.2614 0.384 0.381 0.384 0.382 0.386 3,914,633 0.3847 0.54%
2013-10-11 0 9.200 9.190 9.200 9.100 9.280 327,600 3,014,120 9.2006 0.382 0.382 0.382 0.378 0.385 7,887,047 0.3822 0.88%
2013-10-10 0 9.120 9.060 9.120 8.980 9.120 172,900 1,558,172 9.0120 0.379 0.376 0.379 0.373 0.379 4,162,608 0.3743 0.33%
2013-10-09 0 9.090 9.000 9.100 8.950 9.220 305,600 2,778,812 9.0930 0.378 0.374 0.378 0.372 0.383 7,357,392 0.3777 -0.87%
2013-10-08 0 9.170 9.170 9.220 8.900 9.220 365,082 3,339,728 9.1479 0.381 0.381 0.383 0.370 0.383 8,789,435 0.3800 0.44%
2013-10-07 0 9.130 9.130 9.230 8.900 9.250 507,632 4,630,459 9.1217 0.379 0.379 0.383 0.370 0.384 12,221,359 0.3789 2.24%
2013-10-04 0 8.930 8.930 8.950 8.660 8.930 367,800 3,255,760 8.8520 0.371 0.371 0.372 0.360 0.371 8,854,871 0.3677 3.12%
2013-10-03 0 8.660 8.660 8.780 8.620 8.800 358,720 3,134,976 8.7393 0.360 0.360 0.365 0.358 0.366 8,636,268 0.3630 0.46%
2013-10-02 0 8.620 8.620 8.700 8.600 8.690 62,600 542,050 8.6589 0.358 0.358 0.361 0.357 0.361 1,507,110 0.3597 0.35%
2013-09-30 0 8.590 8.590 8.700 8.500 8.750 144,600 1,253,418 8.6682 0.357 0.357 0.361 0.353 0.363 3,481,279 0.3600 0.12%
2013-09-27 0 8.580 8.560 8.600 8.510 8.620 157,800 1,351,404 8.5640 0.356 0.356 0.357 0.353 0.358 3,799,072 0.3557 0.35%
2013-09-26 0 8.550 8.520 8.550 8.500 8.550 97,800 834,026 8.5279 0.355 0.354 0.355 0.353 0.355 2,354,558 0.3542 0.59%
2013-09-25 0 8.500 8.500 8.530 8.420 8.530 341,200 2,896,176 8.4882 0.353 0.353 0.354 0.350 0.354 8,214,470 0.3526 0.00%
2013-09-24 0 8.500 8.480 8.540 8.410 8.540 61,400 521,150 8.4878 0.353 0.352 0.355 0.349 0.355 1,478,219 0.3526 -0.23%
2013-09-23 0 8.520 8.520 8.550 7.790 8.580 166,600 1,408,950 8.4571 0.354 0.354 0.355 0.324 0.356 4,010,934 0.3513 -0.35%
2013-09-19 0 8.550 8.500 8.570 8.490 8.590 242,160 2,065,496 8.5295 0.355 0.353 0.356 0.353 0.357 5,830,059 0.3543 0.83%
2013-09-18 0 8.480 8.480 8.500 8.450 8.560 140,400 1,188,550 8.4655 0.352 0.352 0.353 0.351 0.356 3,380,163 0.3516 -0.59%
2013-09-17 0 8.530 8.460 8.530 8.450 8.590 302,850 2,572,853 8.4955 0.354 0.351 0.354 0.351 0.357 7,291,185 0.3529 0.35%
2013-09-16 0 8.500 8.460 8.520 8.370 8.650 543,600 4,601,390 8.4647 0.353 0.351 0.354 0.348 0.359 13,087,297 0.3516 -0.12%
2013-09-13 0 8.510 8.450 8.510 8.400 8.550 259,000 2,192,780 8.4663 0.353 0.351 0.353 0.349 0.355 6,235,486 0.3517 0.12%
2013-09-12 0 8.550 8.460 8.550 8.450 8.560 205,000 1,743,370 8.5042 0.353 0.349 0.353 0.349 0.353 4,964,455 0.3512 1.06%
2013-09-11 0 8.460 8.450 8.500 8.450 8.620 154,100 1,308,018 8.4881 0.349 0.349 0.351 0.349 0.356 3,731,817 0.3505 -1.86%
2013-09-10 0 8.620 8.590 8.670 8.600 8.790 159,544 1,385,866 8.6864 0.356 0.355 0.358 0.355 0.363 3,863,654 0.3587 -2.05%
2013-09-09 0 8.800 8.660 8.800 8.410 8.800 1,010,644 8,649,545 8.5584 0.363 0.358 0.363 0.347 0.363 24,474,618 0.3534 4.51%
2013-09-06 0 8.420 8.390 8.420 8.400 8.480 320,400 2,700,312 8.4279 0.348 0.346 0.348 0.347 0.350 7,759,080 0.3480 0.00%
2013-09-05 0 8.420 8.400 8.420 8.390 8.440 122,840 1,034,350 8.4203 0.348 0.347 0.348 0.346 0.349 2,974,798 0.3477 0.24%
2013-09-04 0 8.400 8.400 8.430 8.360 8.450 175,800 1,479,402 8.4153 0.347 0.347 0.348 0.345 0.349 4,257,323 0.3475 0.00%
2013-09-03 0 8.400 8.380 8.420 8.310 8.490 424,500 3,582,064 8.4383 0.347 0.346 0.348 0.343 0.351 10,280,054 0.3484 0.72%
2013-09-02 0 8.340 8.320 8.400 8.050 8.470 467,440 3,901,485 8.3465 0.344 0.344 0.347 0.332 0.350 11,319,926 0.3447 3.99%
2013-08-30 0 8.020 8.020 8.060 8.000 8.100 275,760 2,208,572 8.0090 0.331 0.331 0.333 0.330 0.334 6,678,039 0.3307 0.88%
2013-08-29 0 7.950 7.900 7.980 7.900 8.250 428,000 3,406,500 7.9591 0.328 0.326 0.330 0.326 0.341 10,364,813 0.3287 -2.21%
2013-08-28 0 8.130 8.130 8.170 8.090 8.250 1,102,360 9,017,960 8.1806 0.336 0.336 0.337 0.334 0.341 26,695,690 0.3378 -0.61%
2013-08-27 0 8.180 8.180 8.250 8.120 8.250 64,600 527,752 8.1695 0.338 0.338 0.341 0.335 0.341 1,564,409 0.3373 -0.61%
2013-08-26 0 8.230 8.220 8.290 8.200 8.300 194,000 1,596,740 8.2306 0.340 0.339 0.342 0.339 0.343 4,698,070 0.3399 0.12%
2013-08-23 0 8.220 8.220 8.290 8.190 8.320 205,300 1,691,689 8.2401 0.339 0.339 0.342 0.338 0.344 4,971,720 0.3403 -0.96%
2013-08-22 0 8.300 8.180 8.300 8.000 8.340 228,000 1,886,180 8.2727 0.343 0.338 0.343 0.330 0.344 5,521,443 0.3416 2.98%
2013-08-21 0 8.060 8.060 8.080 8.040 8.120 128,000 1,033,310 8.0727 0.333 0.333 0.334 0.332 0.335 3,099,757 0.3334 0.00%
2013-08-20 0 8.060 8.060 8.090 8.050 8.270 226,240 1,835,564 8.1133 0.333 0.333 0.334 0.332 0.341 5,478,821 0.3350 -1.23%
2013-08-19 0 8.160 8.140 8.160 8.140 8.330 103,000 840,980 8.1649 0.337 0.336 0.337 0.336 0.344 2,494,336 0.3372 -0.49%
2013-08-16 0 8.200 8.150 8.200 8.100 8.200 174,000 1,417,000 8.1437 0.339 0.337 0.339 0.334 0.339 4,213,732 0.3363 -0.97%
2013-08-15 0 8.280 8.240 8.280 8.280 8.400 270,600 2,253,962 8.3295 0.342 0.340 0.342 0.342 0.347 6,553,081 0.3440 -1.19%
2013-08-13 0 8.380 8.360 8.380 8.300 8.500 65,000 544,000 8.3692 0.346 0.345 0.346 0.343 0.351 1,574,095 0.3456 -1.41%
2013-08-12 0 8.500 8.390 8.500 8.390 8.550 227,280 1,920,369 8.4494 0.351 0.346 0.351 0.346 0.353 5,504,006 0.3489 0.12%
2013-08-09 0 8.490 8.470 8.490 8.300 8.530 218,000 1,843,584 8.4568 0.351 0.350 0.351 0.343 0.352 5,279,274 0.3492 1.68%
2013-08-08 0 8.350 8.330 8.350 8.350 8.500 334,000 2,814,470 8.4266 0.345 0.344 0.345 0.345 0.351 8,088,429 0.3480 -0.60%
2013-08-07 0 8.400 8.300 8.400 8.110 8.400 297,120 2,459,304 8.2771 0.347 0.343 0.347 0.335 0.347 7,195,311 0.3418 2.31%
2013-08-06 0 8.210 8.210 8.260 8.100 8.300 117,600 966,300 8.2168 0.339 0.339 0.341 0.334 0.343 2,847,902 0.3393 1.11%
2013-08-05 0 8.120 8.120 8.200 8.110 8.220 203,000 1,652,640 8.1411 0.335 0.335 0.339 0.335 0.339 4,916,021 0.3362 0.50%
2013-08-02 0 8.080 8.080 8.150 8.050 8.180 129,560 1,050,179 8.1057 0.334 0.334 0.337 0.332 0.338 3,137,536 0.3347 -1.46%
2013-08-01 0 8.200 8.150 8.200 8.000 8.300 550,400 4,478,530 8.1369 0.339 0.337 0.339 0.330 0.343 13,328,956 0.3360 2.63%
2013-07-31 0 7.990 7.900 7.990 7.940 7.990 44,000 349,960 7.9536 0.330 0.326 0.330 0.328 0.330 1,065,542 0.3284 0.38%
2013-07-30 0 7.960 7.960 7.970 7.900 8.000 136,390 1,087,230 7.9715 0.329 0.329 0.329 0.326 0.330 3,302,937 0.3292 -0.87%
2013-07-29 0 8.030 8.020 8.030 7.850 8.060 219,560 1,746,117 7.9528 0.332 0.331 0.332 0.324 0.333 5,317,052 0.3284 1.90%
2013-07-26 0 7.880 7.830 7.880 7.790 7.950 96,200 754,890 7.8471 0.325 0.323 0.325 0.322 0.328 2,329,661 0.3240 -0.38%
2013-07-25 0 7.910 7.870 7.950 7.830 8.010 265,000 2,103,130 7.9363 0.327 0.325 0.328 0.323 0.331 6,417,466 0.3277 -0.88%
2013-07-24 0 7.980 7.980 8.000 7.950 8.040 394,200 3,153,880 8.0007 0.330 0.330 0.330 0.328 0.332 9,546,284 0.3304 -0.13%
2013-07-23 0 7.990 7.990 8.000 7.850 8.150 1,313,666 10,532,566 8.0177 0.330 0.330 0.330 0.324 0.337 31,812,857 0.3311 9.00%
2013-07-22 0 7.330 7.330 7.410 7.330 7.330 2,000 14,660 7.3300 0.303 0.303 0.306 0.303 0.303 48,434 0.3027 0.41%
2013-07-19 0 7.300 7.260 7.300 7.260 7.500 122,565 899,304 7.3374 0.301 0.300 0.301 0.300 0.310 2,968,139 0.3030 -2.54%
2013-07-18 0 7.490 7.440 7.500 7.430 7.540 81,224 607,582 7.4803 0.309 0.307 0.310 0.307 0.311 1,966,990 0.3089 -0.66%
2013-07-17 0 7.540 7.510 7.560 7.430 7.620 121,440 913,124 7.5191 0.311 0.310 0.312 0.307 0.315 2,940,895 0.3105 -1.05%
2013-07-16 0 7.620 7.580 7.620 7.560 7.700 93,400 712,590 7.6294 0.315 0.313 0.315 0.312 0.318 2,261,854 0.3150 -0.52%
2013-07-15 0 7.660 7.610 7.660 7.410 7.750 480,000 3,639,810 7.5829 0.316 0.314 0.316 0.306 0.320 11,624,090 0.3131 0.66%
2013-07-12 0 7.610 7.530 7.610 7.550 7.620 100,000 759,960 7.5996 0.314 0.311 0.314 0.312 0.315 2,421,685 0.3138 0.66%
2013-07-11 0 7.560 7.540 7.560 7.560 7.650 60,000 455,220 7.5870 0.312 0.311 0.312 0.312 0.316 1,453,011 0.3133 -1.43%
2013-07-10 0 7.670 7.570 7.670 7.570 7.700 106,400 810,660 7.6190 0.317 0.313 0.317 0.313 0.318 2,576,673 0.3146 -0.39%
2013-07-09 0 7.700 7.650 7.720 7.620 7.740 77,000 589,932 7.6615 0.318 0.316 0.319 0.315 0.320 1,864,698 0.3164 -0.39%
2013-07-08 0 7.730 7.610 7.730 7.540 7.740 294,000 2,238,620 7.6144 0.319 0.314 0.319 0.311 0.320 7,119,755 0.3144 -1.90%
2013-07-05 0 7.880 7.770 7.880 7.760 7.880 77,000 600,680 7.8010 0.325 0.321 0.325 0.320 0.325 1,864,698 0.3221 -0.63%
2013-07-04 0 7.930 7.800 7.930 7.510 8.100 437,920 3,411,703 7.7907 0.327 0.322 0.327 0.310 0.334 10,605,044 0.3217 4.89%
2013-07-03 0 7.560 7.510 7.560 7.510 7.710 154,400 1,167,354 7.5606 0.312 0.310 0.312 0.310 0.318 3,739,082 0.3122 -1.43%
2013-07-02 0 7.670 7.630 7.700 7.640 7.790 68,352 526,531 7.7032 0.317 0.315 0.318 0.315 0.322 1,655,270 0.3181 -0.52%
2013-06-28 0 7.710 7.700 7.710 7.550 7.850 368,200 2,850,970 7.7430 0.318 0.318 0.318 0.312 0.324 8,916,645 0.3197 2.80%
2013-06-27 0 7.500 7.440 7.530 7.380 7.640 438,960 3,310,198 7.5410 0.310 0.307 0.311 0.305 0.315 10,630,230 0.3114 2.04%
2013-06-26 0 7.350 7.350 7.380 7.200 7.380 286,000 2,086,900 7.2969 0.304 0.304 0.305 0.297 0.305 6,926,020 0.3013 2.65%
2013-06-25 0 7.160 7.060 7.160 6.800 7.200 355,558 2,488,361 6.9985 0.296 0.292 0.296 0.281 0.297 8,610,496 0.2890 1.56%
2013-06-24 0 7.050 7.050 7.060 6.900 7.520 592,800 4,268,812 7.2011 0.291 0.291 0.292 0.285 0.311 14,355,751 0.2974 -8.08%
2013-06-21 0 7.670 7.620 7.670 7.550 7.680 292,000 2,218,200 7.5966 0.317 0.315 0.317 0.312 0.317 7,071,321 0.3137 -1.29%
2013-06-20 0 7.770 7.700 7.770 7.660 7.820 137,000 1,054,700 7.6985 0.321 0.318 0.321 0.316 0.323 3,317,709 0.3179 -0.64%
2013-06-19 0 7.820 7.810 7.890 7.810 7.920 354,200 2,777,296 7.8410 0.323 0.323 0.326 0.323 0.327 8,577,609 0.3238 -1.26%
2013-06-18 0 7.920 7.840 7.930 7.700 7.950 213,000 1,666,160 7.8223 0.327 0.324 0.327 0.318 0.328 5,158,190 0.3230 1.54%
2013-06-17 0 7.800 7.780 7.860 7.770 7.930 262,440 2,062,741 7.8599 0.322 0.321 0.325 0.321 0.327 6,355,471 0.3246 0.26%
2013-06-14 0 7.780 7.770 7.780 7.760 7.950 294,000 2,297,690 7.8153 0.321 0.321 0.321 0.320 0.328 7,119,755 0.3227 1.70%
2013-06-13 0 7.650 7.540 7.650 7.340 7.650 238,300 1,785,805 7.4939 0.316 0.311 0.316 0.303 0.316 5,770,876 0.3095 -1.16%
2013-06-11 0 7.740 7.670 7.740 7.600 8.000 527,000 4,077,360 7.7369 0.320 0.317 0.320 0.314 0.330 12,762,282 0.3195 -2.76%
2013-06-10 0 7.960 7.900 7.960 7.780 8.050 392,640 3,101,984 7.9003 0.329 0.326 0.329 0.321 0.332 9,508,505 0.3262 0.89%
2013-06-07 0 7.890 7.890 7.920 7.680 8.580 1,289,850 10,323,298 8.0035 0.326 0.326 0.327 0.317 0.354 31,236,108 0.3305 -6.07%
2013-06-06 0 8.400 8.400 8.410 7.900 8.430 2,025,576 16,649,398 8.2196 0.347 0.347 0.347 0.326 0.348 49,053,077 0.3394 7.01%
2013-06-05 0 7.850 7.850 7.890 7.600 7.940 1,717,368 13,409,938 7.8084 0.324 0.324 0.326 0.314 0.328 41,589,249 0.3224 5.80%
2013-06-04 0 7.420 7.410 7.420 6.570 7.780 1,790,125 13,050,706 7.2904 0.306 0.306 0.306 0.271 0.321 43,351,195 0.3010 12.94%
2013-06-03 0 6.570 6.560 6.590 6.540 6.590 113,056 741,342 6.5573 0.271 0.271 0.272 0.270 0.272 2,737,861 0.2708 0.15%
2013-05-31 0 6.560 6.550 6.560 6.550 6.670 209,200 1,374,708 6.5713 0.271 0.270 0.271 0.270 0.275 5,066,166 0.2714 -0.30%
2013-05-30 0 6.580 6.580 6.610 6.500 6.700 784,000 5,185,180 6.6138 0.272 0.272 0.273 0.268 0.277 18,986,013 0.2731 1.70%
2013-05-29 0 6.470 6.470 6.500 6.420 6.550 178,000 1,156,740 6.4985 0.267 0.267 0.268 0.265 0.270 4,310,600 0.2683 0.31%
2013-05-28 0 6.450 6.450 6.490 6.400 6.510 126,000 809,820 6.4271 0.266 0.266 0.268 0.264 0.269 3,051,324 0.2654 -0.15%
2013-05-27 0 6.460 6.460 6.490 6.410 6.540 324,000 2,089,320 6.4485 0.267 0.267 0.268 0.265 0.270 7,846,260 0.2663 0.62%
2013-05-24 0 6.420 6.420 6.440 6.250 6.420 196,000 1,247,840 6.3665 0.265 0.265 0.266 0.258 0.265 4,746,503 0.2629 0.31%
2013-05-23 0 6.400 6.390 6.440 6.350 6.430 75,000 479,580 6.3944 0.264 0.264 0.266 0.262 0.266 1,816,264 0.2640 -0.78%
2013-05-22 0 6.450 6.480 6.540 6.400 6.550 62,200 400,480 6.4386 0.266 0.268 0.270 0.264 0.270 1,506,288 0.2659 0.31%
2013-05-21 0 6.430 6.430 6.440 6.430 6.550 157,600 1,019,488 6.4688 0.266 0.266 0.266 0.266 0.270 3,816,576 0.2671 -1.08%
2013-05-20 0 6.500 6.480 6.510 6.450 6.550 108,650 709,163 6.5270 0.268 0.268 0.269 0.266 0.270 2,631,161 0.2695 0.00%
2013-05-16 0 6.500 6.490 6.520 6.490 6.620 336,000 2,192,870 6.5264 0.268 0.268 0.269 0.268 0.273 8,136,863 0.2695 -1.52%
2013-05-15 0 6.600 6.600 6.610 6.420 6.620 594,080 3,915,658 6.5911 0.273 0.273 0.273 0.265 0.273 14,386,748 0.2722 2.80%
2013-05-14 0 6.420 6.320 6.420 6.310 6.420 84,021 533,593 6.3507 0.265 0.261 0.265 0.261 0.265 2,034,724 0.2622 -0.31%
2013-05-13 0 6.440 6.310 6.440 6.310 6.460 188,000 1,204,620 6.4076 0.266 0.261 0.266 0.261 0.267 4,552,768 0.2646 0.16%
2013-05-10 0 6.430 6.430 6.440 6.370 6.600 384,640 2,477,161 6.4402 0.266 0.266 0.266 0.263 0.273 9,314,770 0.2659 1.26%
2013-05-09 0 6.350 6.280 6.350 6.300 6.470 128,000 815,260 6.3692 0.262 0.259 0.262 0.260 0.267 3,099,757 0.2630 -2.31%
2013-05-08 0 6.500 6.420 6.500 6.420 6.550 97,000 626,340 6.4571 0.268 0.265 0.268 0.265 0.270 2,349,035 0.2666 0.31%
2013-05-07 0 6.480 6.460 6.480 6.450 6.480 21,400 138,460 6.4701 0.268 0.267 0.268 0.266 0.268 518,241 0.2672 0.00%
2013-05-06 0 6.480 6.520 6.540 6.450 6.600 466,200 3,051,412 6.5453 0.268 0.269 0.270 0.266 0.273 11,289,897 0.2703 -0.31%
2013-05-03 0 6.500 6.450 6.500 6.440 6.560 123,000 803,140 6.5296 0.268 0.266 0.268 0.266 0.271 2,978,673 0.2696 0.78%
2013-05-02 0 6.450 6.450 6.520 6.410 6.520 92,000 597,850 6.4984 0.266 0.266 0.269 0.265 0.269 2,227,951 0.2683 -0.77%
2013-04-30 0 6.500 6.450 6.500 6.420 6.580 79,160 511,537 6.4621 0.268 0.266 0.268 0.265 0.272 1,917,006 0.2668 1.25%
2013-04-29 0 6.420 6.420 6.450 6.360 6.480 200,000 1,279,120 6.3956 0.265 0.265 0.266 0.263 0.268 4,843,371 0.2641 -1.23%
2013-04-26 0 6.500 6.420 6.500 6.530 6.550 44,200 289,234 6.5438 0.268 0.265 0.268 0.270 0.270 1,070,385 0.2702 -0.76%
2013-04-25 0 6.550 6.510 6.600 6.500 6.600 45,840 301,508 6.5774 0.270 0.269 0.273 0.268 0.273 1,110,101 0.2716 -0.76%
2013-04-24 0 6.600 6.500 6.600 6.280 6.600 188,200 1,221,884 6.4925 0.273 0.268 0.273 0.259 0.273 4,557,612 0.2681 5.10%
2013-04-23 0 6.280 6.220 6.360 6.200 6.370 127,000 797,140 6.2767 0.259 0.257 0.263 0.256 0.263 3,075,540 0.2592 0.32%
2013-04-22 0 6.260 6.260 6.400 6.250 6.250 100,000 625,000 6.2500 0.258 0.258 0.264 0.258 0.258 2,421,685 0.2581 -0.95%
2013-04-19 0 6.320 6.300 6.390 6.320 6.390 57,000 361,550 6.3430 0.261 0.260 0.264 0.261 0.264 1,380,361 0.2619 0.32%
2013-04-18 0 6.300 6.200 6.300 6.170 6.300 228,346 1,411,859 6.1830 0.260 0.256 0.260 0.255 0.260 5,529,822 0.2553 2.44%
2013-04-17 0 6.150 6.150 6.180 6.090 6.190 82,400 505,676 6.1368 0.254 0.254 0.255 0.251 0.256 1,995,469 0.2534 -0.97%
2013-04-16 0 6.210 6.060 6.210 5.580 6.210 170,100 1,031,220 6.0624 0.256 0.250 0.256 0.230 0.256 4,119,287 0.2503 2.14%
2013-04-15 0 6.130 6.130 6.200 6.100 6.270 128,000 790,740 6.1777 0.251 0.251 0.254 0.250 0.257 3,125,249 0.2530 -3.01%
2013-04-12 0 6.320 6.260 6.330 6.300 6.350 64,000 405,340 6.3334 0.259 0.256 0.259 0.258 0.260 1,562,624 0.2594 0.00%
2013-04-11 0 6.320 6.330 6.380 6.310 6.430 154,000 985,920 6.4021 0.259 0.259 0.261 0.258 0.263 3,760,065 0.2622 -0.32%
2013-04-10 0 6.340 6.340 6.380 6.310 6.370 28,000 177,480 6.3386 0.260 0.260 0.261 0.258 0.261 683,648 0.2596 0.63%
2013-04-09 0 6.300 6.270 6.300 6.260 6.310 190,000 1,193,900 6.2837 0.258 0.257 0.258 0.256 0.258 4,639,041 0.2574 0.00%
2013-04-08 0 6.300 6.250 6.330 6.120 6.330 292,000 1,827,600 6.2589 0.258 0.256 0.259 0.251 0.259 7,129,473 0.2563 0.96%
2013-04-05 0 6.240 6.150 6.200 6.070 6.650 566,600 3,541,412 6.2503 0.256 0.252 0.254 0.249 0.272 13,834,108 0.2560 -6.73%
2013-04-03 0 6.690 6.680 6.690 6.600 6.730 210,000 1,401,340 6.6730 0.274 0.274 0.274 0.270 0.276 5,127,361 0.2733 1.67%
2013-04-02 0 6.580 6.580 6.620 6.500 6.950 765,920 5,114,278 6.6773 0.269 0.269 0.271 0.266 0.285 18,700,707 0.2735 -6.00%
2013-03-28 0 7.000 6.960 7.000 6.990 7.100 220,875 1,558,717 7.0570 0.287 0.285 0.287 0.286 0.291 5,392,885 0.2890 -0.71%
2013-03-27 0 7.050 7.000 7.050 7.000 7.080 175,200 1,232,830 7.0367 0.289 0.287 0.289 0.287 0.290 4,277,684 0.2882 0.71%
2013-03-26 0 7.000 6.960 7.000 6.900 7.060 126,000 881,460 6.9957 0.287 0.285 0.287 0.283 0.289 3,076,417 0.2865 0.00%
2013-03-25 0 7.000 7.000 7.050 6.850 7.170 80,000 562,990 7.0374 0.287 0.287 0.289 0.281 0.294 1,953,280 0.2882 0.86%
2013-03-22 0 6.940 6.910 7.000 6.900 6.940 26,000 179,880 6.9185 0.284 0.283 0.287 0.283 0.284 634,816 0.2834 0.43%
2013-03-21 0 6.910 6.900 7.000 6.900 6.940 76,000 525,420 6.9134 0.283 0.283 0.287 0.283 0.284 1,855,616 0.2832 -0.43%
2013-03-20 0 6.940 6.870 6.940 6.910 7.070 328,270 2,298,672 7.0024 0.284 0.281 0.284 0.283 0.290 8,015,042 0.2868 0.87%
2013-03-19 0 6.880 6.790 6.880 6.820 6.900 33,032 226,605 6.8602 0.282 0.278 0.282 0.279 0.283 806,509 0.2810 0.73%
2013-03-18 0 6.830 6.820 6.860 6.700 6.880 79,800 542,714 6.8009 0.280 0.279 0.281 0.274 0.282 1,948,397 0.2785 -2.15%
2013-03-15 0 6.980 6.950 7.000 6.900 7.060 271,360 1,898,183 6.9951 0.286 0.285 0.287 0.283 0.289 6,625,527 0.2865 1.90%
2013-03-14 0 6.850 6.800 6.890 6.680 6.850 81,000 549,880 6.7886 0.281 0.279 0.282 0.274 0.281 1,977,696 0.2780 2.39%
2013-03-13 0 6.690 6.690 6.770 6.660 6.750 84,000 564,500 6.7202 0.274 0.274 0.277 0.273 0.276 2,050,944 0.2752 -1.47%
2013-03-12 0 6.790 6.760 6.790 6.700 6.800 74,500 501,420 6.7305 0.278 0.277 0.278 0.274 0.279 1,818,992 0.2757 -0.29%
2013-03-11 0 6.810 6.770 6.810 6.770 6.900 55,400 377,684 6.8174 0.279 0.277 0.279 0.277 0.283 1,352,647 0.2792 -1.30%
2013-03-08 0 6.900 6.830 6.900 6.800 6.900 18,000 123,460 6.8589 0.283 0.280 0.283 0.279 0.283 439,488 0.2809 0.44%
2013-03-07 0 6.870 6.820 6.870 6.780 6.900 91,320 624,156 6.8348 0.281 0.279 0.281 0.278 0.283 2,229,670 0.2799 -0.15%
2013-03-06 0 6.880 6.920 6.960 6.860 7.030 185,000 1,282,250 6.9311 0.282 0.283 0.285 0.281 0.288 4,516,961 0.2839 -0.86%
2013-03-05 0 6.940 6.930 6.940 6.940 6.940 134,800 935,452 6.9396 0.284 0.284 0.284 0.284 0.284 3,291,277 0.2842 0.14%
2013-03-04 0 6.930 6.930 6.950 6.870 7.230 554,200 3,913,722 7.0619 0.284 0.284 0.285 0.281 0.296 13,531,350 0.2892 5.16%
2013-03-01 0 6.590 6.550 6.590 6.550 6.600 9,000 59,280 6.5867 0.270 0.268 0.270 0.268 0.270 219,744 0.2698 -1.35%
2013-02-28 0 6.680 6.640 6.680 6.650 6.840 171,800 1,158,108 6.7410 0.274 0.272 0.274 0.272 0.280 4,194,670 0.2761 1.98%
2013-02-27 0 6.550 6.550 6.600 6.420 6.660 280,500 1,838,790 6.5554 0.268 0.268 0.270 0.263 0.273 6,848,689 0.2685 -0.30%
2013-02-26 0 6.570 6.550 6.600 6.550 6.820 408,840 2,743,475 6.7104 0.269 0.268 0.270 0.268 0.279 9,982,240 0.2748 -4.64%
2013-02-25 0 6.890 6.880 6.920 6.810 6.900 100,000 686,260 6.8626 0.282 0.282 0.283 0.279 0.283 2,441,601 0.2811 -0.14%
2013-02-22 0 6.900 6.880 6.940 6.900 6.940 96,000 663,980 6.9165 0.283 0.282 0.284 0.283 0.284 2,343,936 0.2833 -1.85%
2013-02-21 0 7.030 6.970 7.030 6.910 7.060 129,640 910,380 7.0224 0.288 0.285 0.288 0.283 0.289 3,165,291 0.2876 -0.28%
2013-02-20 0 7.050 7.050 7.100 6.850 7.130 301,200 2,120,694 7.0408 0.289 0.289 0.291 0.281 0.292 7,354,101 0.2884 3.22%
2013-02-19 0 6.830 6.830 6.890 6.820 6.830 24,032 163,856 6.8182 0.280 0.280 0.282 0.279 0.280 586,765 0.2793 0.00%
2013-02-18 0 6.830 6.830 6.890 6.810 6.830 18,400 125,314 6.8105 0.280 0.280 0.282 0.279 0.280 449,254 0.2789 0.00%
2013-02-15 0 6.830 6.830 6.850 6.800 6.850 98,000 668,540 6.8218 0.280 0.280 0.281 0.279 0.281 2,392,769 0.2794 0.29%
2013-02-14 0 6.810 6.810 6.860 6.800 6.860 56,000 382,420 6.8289 0.279 0.279 0.281 0.279 0.281 1,367,296 0.2797 -0.29%
2013-02-08 0 6.830 6.830 6.880 6.800 6.900 120,400 825,030 6.8524 0.280 0.280 0.282 0.279 0.283 2,939,687 0.2807 -0.29%
2013-02-07 0 6.850 6.840 6.900 6.850 6.930 107,100 738,387 6.8944 0.281 0.280 0.283 0.281 0.284 2,614,954 0.2824 -0.58%
2013-02-06 0 6.890 6.890 6.900 6.800 6.990 82,200 569,548 6.9288 0.282 0.282 0.283 0.279 0.286 2,006,996 0.2838 1.32%
2013-02-05 0 6.800 6.800 6.810 6.760 6.810 153,000 1,037,320 6.7799 0.279 0.279 0.279 0.277 0.279 3,735,649 0.2777 -1.16%
2013-02-04 0 6.880 6.780 6.880 6.740 6.880 190,000 1,293,580 6.8083 0.282 0.278 0.282 0.276 0.282 4,639,041 0.2788 1.93%
2013-02-01 0 6.750 6.750 6.780 6.560 6.800 175,000 1,177,090 6.7262 0.276 0.276 0.278 0.269 0.279 4,272,801 0.2755 1.35%
2013-01-31 0 6.660 6.630 6.680 6.500 6.700 60,340 399,903 6.6275 0.273 0.272 0.274 0.266 0.274 1,473,262 0.2714 0.00%
2013-01-30 0 6.660 6.680 6.700 6.650 6.800 188,072 1,269,634 6.7508 0.273 0.274 0.274 0.272 0.279 4,591,967 0.2765 -0.89%
2013-01-29 0 6.720 6.720 6.770 6.480 6.840 383,947 2,584,701 6.7319 0.275 0.275 0.277 0.265 0.280 9,374,452 0.2757 0.75%
2013-01-28 0 6.670 6.630 6.670 6.350 6.800 409,650 2,673,672 6.5267 0.273 0.272 0.273 0.260 0.279 10,002,016 0.2673 5.54%
2013-01-25 0 6.320 6.320 6.420 6.300 6.460 154,800 989,884 6.3946 0.259 0.259 0.263 0.258 0.265 3,779,598 0.2619 -3.07%
2013-01-24 0 6.520 6.500 6.590 6.500 6.540 40,900 266,675 6.5202 0.267 0.266 0.270 0.266 0.268 998,615 0.2670 -1.21%
2013-01-23 0 6.600 6.550 6.600 6.530 6.610 62,200 409,564 6.5846 0.270 0.268 0.270 0.267 0.271 1,518,676 0.2697 0.61%
2013-01-22 0 6.560 6.550 6.600 6.490 6.660 85,700 563,325 6.5732 0.269 0.268 0.270 0.266 0.273 2,092,452 0.2692 1.08%
2013-01-21 0 6.490 6.480 6.490 6.450 6.490 81,900 529,995 6.4712 0.266 0.265 0.266 0.264 0.266 1,999,671 0.2650 -0.76%
2013-01-18 0 6.540 6.540 6.600 6.440 6.620 289,400 1,886,164 6.5175 0.268 0.268 0.270 0.264 0.271 7,065,992 0.2669 2.51%
2013-01-17 0 6.380 6.400 6.440 5.680 6.450 139,200 886,896 6.3714 0.261 0.262 0.264 0.233 0.264 3,398,708 0.2610 -0.93%
2013-01-16 0 6.440 6.440 6.500 6.440 6.530 146,582 951,372 6.4904 0.264 0.264 0.266 0.264 0.267 3,578,947 0.2658 -2.42%
2013-01-15 0 6.600 6.560 6.600 6.540 6.650 132,600 873,280 6.5858 0.270 0.269 0.270 0.268 0.272 3,237,562 0.2697 -0.15%
2013-01-14 0 6.610 6.590 6.620 6.500 6.660 156,600 1,034,402 6.6054 0.271 0.270 0.271 0.266 0.273 3,823,546 0.2705 2.16%
2013-01-11 0 6.470 6.470 6.500 6.450 6.580 98,000 635,900 6.4888 0.265 0.265 0.266 0.264 0.269 2,392,769 0.2658 -1.67%
2013-01-10 0 6.580 6.570 6.600 6.580 6.680 123,200 816,474 6.6272 0.269 0.269 0.270 0.269 0.274 3,008,052 0.2714 -0.30%
2013-01-09 0 6.600 6.600 6.620 6.490 6.610 328,300 2,159,798 6.5787 0.270 0.270 0.271 0.266 0.271 8,015,774 0.2694 2.96%
2013-01-08 0 6.410 6.410 6.470 6.240 6.500 178,860 1,143,238 6.3918 0.263 0.263 0.265 0.256 0.266 4,367,047 0.2618 1.75%
2013-01-07 0 6.300 6.280 6.300 5.940 6.300 499,200 3,072,154 6.1542 0.258 0.257 0.258 0.243 0.258 12,188,470 0.2521 6.06%
2013-01-04 0 5.940 5.940 6.020 5.920 6.000 121,460 721,492 5.9402 0.243 0.243 0.247 0.242 0.246 2,965,568 0.2433 -1.66%
2013-01-03 0 6.040 5.950 6.050 5.920 6.040 49,000 293,020 5.9800 0.247 0.244 0.248 0.242 0.247 1,196,384 0.2449 0.33%
2013-01-02 0 6.020 6.020 6.030 5.950 6.030 179,000 1,074,440 6.0025 0.247 0.247 0.247 0.244 0.247 4,370,465 0.2458 2.21%
2012-12-31 0 5.890 5.850 5.890 5.880 5.950 100,060 590,854 5.9050 0.241 0.240 0.241 0.241 0.244 2,443,065 0.2418 -0.17%
2012-12-28 0 5.900 5.900 6.030 5.900 5.970 28,200 167,956 5.9559 0.242 0.242 0.247 0.242 0.245 688,531 0.2439 -1.17%
2012-12-27 0 5.970 5.970 6.050 5.960 6.000 75,600 452,130 5.9806 0.245 0.245 0.248 0.244 0.246 1,845,850 0.2449 -0.50%
2012-12-24 0 6.000 6.000 6.050 5.990 6.000 12,000 71,900 5.9917 0.246 0.246 0.248 0.245 0.246 292,992 0.2454 0.00%
2012-12-21 0 6.000 6.000 6.050 6.000 6.050 112,000 674,380 6.0213 0.246 0.246 0.248 0.246 0.248 2,734,593 0.2466 -0.33%
2012-12-20 0 6.020 6.020 6.040 5.900 6.050 153,200 917,952 5.9919 0.247 0.247 0.247 0.242 0.248 3,740,532 0.2454 -0.33%
2012-12-19 0 6.040 6.040 6.110 5.980 6.120 227,528 1,377,011 6.0521 0.247 0.247 0.250 0.245 0.251 5,555,325 0.2479 0.00%
2012-12-18 0 6.040 6.040 6.070 6.000 6.100 151,160 914,494 6.0498 0.247 0.247 0.249 0.246 0.250 3,690,723 0.2478 0.67%
2012-12-17 0 6.000 5.930 6.000 5.830 6.030 76,200 455,812 5.9818 0.246 0.243 0.246 0.239 0.247 1,860,500 0.2450 -0.83%
2012-12-14 0 6.050 6.010 6.080 5.900 6.050 185,600 1,112,072 5.9918 0.248 0.246 0.249 0.242 0.248 4,531,611 0.2454 1.51%
2012-12-13 0 5.960 5.950 5.960 5.860 6.000 171,960 1,017,433 5.9167 0.244 0.244 0.244 0.240 0.246 4,198,576 0.2423 1.02%
2012-12-12 0 5.900 5.800 5.900 5.800 5.900 108,800 635,640 5.8423 0.242 0.238 0.242 0.238 0.242 2,656,461 0.2393 0.85%
2012-12-11 0 5.850 5.830 5.870 5.750 5.900 142,000 830,960 5.8518 0.240 0.239 0.240 0.236 0.242 3,467,073 0.2397 -1.85%
2012-12-10 0 5.960 5.950 6.000 5.950 6.100 211,400 1,268,690 6.0014 0.244 0.244 0.246 0.244 0.250 5,161,543 0.2458 -0.83%
2012-12-07 0 6.010 6.010 6.050 5.880 6.100 280,400 1,676,540 5.9791 0.246 0.246 0.248 0.241 0.250 6,846,248 0.2449 2.21%
2012-12-06 0 5.880 5.880 5.950 5.850 5.940 151,360 893,741 5.9047 0.241 0.241 0.244 0.240 0.243 3,695,607 0.2418 -0.51%
2012-12-05 0 5.910 5.880 5.920 5.780 5.910 280,180 1,632,694 5.8273 0.242 0.241 0.242 0.237 0.242 6,840,876 0.2387 3.50%
2012-12-04 0 5.710 5.700 5.780 5.710 5.800 91,000 522,760 5.7446 0.234 0.233 0.237 0.234 0.238 2,221,856 0.2353 -0.70%
2012-12-03 0 5.750 5.730 5.800 5.750 5.900 225,200 1,313,660 5.8333 0.236 0.235 0.238 0.236 0.242 5,498,484 0.2389 -2.87%
2012-11-30 0 5.920 5.880 5.950 5.870 6.000 273,400 1,615,770 5.9099 0.242 0.241 0.244 0.240 0.246 6,675,336 0.2421 0.00%
2012-11-29 0 5.920 5.920 5.950 5.610 6.000 575,820 3,406,542 5.9160 0.242 0.242 0.244 0.230 0.246 14,059,224 0.2423 -1.66%
2012-11-28 0 6.020 6.020 6.040 5.300 6.040 1,224,030 7,137,212 5.8309 0.247 0.247 0.247 0.217 0.247 29,885,923 0.2388 13.16%
2012-11-27 0 5.320 5.300 5.320 5.200 5.360 108,620 574,180 5.2861 0.218 0.217 0.218 0.213 0.220 2,652,066 0.2165 2.31%
2012-11-26 0 5.200 5.170 5.260 5.030 5.200 348,160 1,792,810 5.1494 0.213 0.212 0.215 0.206 0.213 8,500,676 0.2109 3.17%
2012-11-23 0 5.040 4.960 4.990 4.810 5.050 409,720 2,035,926 4.9691 0.206 0.203 0.204 0.197 0.207 10,003,726 0.2035 3.28%
2012-11-22 0 4.880 4.850 4.890 4.840 4.880 9,000 43,620 4.8467 0.200 0.199 0.200 0.198 0.200 219,744 0.1985 0.00%
2012-11-21 0 4.880 4.860 4.890 4.820 4.900 80,500 391,500 4.8634 0.200 0.199 0.200 0.197 0.201 1,965,488 0.1992 -0.41%
2012-11-20 0 4.900 4.870 4.900 4.860 4.920 156,260 763,627 4.8869 0.201 0.199 0.201 0.199 0.202 3,815,245 0.2002 1.24%
2012-11-19 0 4.840 4.840 4.850 4.750 4.850 84,600 405,532 4.7935 0.198 0.198 0.199 0.195 0.199 2,065,594 0.1963 2.54%
2012-11-16 0 4.720 4.660 4.720 4.610 4.730 141,290 662,519 4.6891 0.193 0.191 0.193 0.189 0.194 3,449,737 0.1920 2.39%
2012-11-15 0 4.610 4.610 4.660 4.600 4.660 53,400 246,760 4.6210 0.189 0.189 0.191 0.188 0.191 1,303,815 0.1893 -1.28%
2012-11-14 0 4.670 4.670 4.680 4.430 4.680 426,500 1,965,646 4.6088 0.191 0.191 0.192 0.181 0.192 10,413,426 0.1888 5.66%
2012-11-13 0 4.420 4.380 4.420 4.330 4.420 51,440 223,855 4.3518 0.181 0.179 0.181 0.177 0.181 1,255,959 0.1782 0.00%
2012-11-12 0 4.420 4.420 4.460 4.410 4.460 58,200 257,126 4.4180 0.181 0.181 0.183 0.181 0.183 1,421,011 0.1809 -0.67%
2012-11-09 0 4.450 4.420 4.480 4.380 4.450 36,800 162,516 4.4162 0.182 0.181 0.183 0.179 0.182 898,509 0.1809 -0.45%
2012-11-08 0 4.470 4.430 4.470 4.410 4.480 84,000 373,060 4.4412 0.183 0.181 0.183 0.181 0.183 2,050,944 0.1819 0.00%
2012-11-07 0 4.470 4.440 4.470 4.410 4.490 22,264 98,553 4.4266 0.183 0.182 0.183 0.181 0.184 543,598 0.1813 -0.67%
2012-11-06 0 4.500 4.430 4.500 4.430 4.500 75,000 334,000 4.4533 0.184 0.181 0.184 0.181 0.184 1,831,200 0.1824 0.67%
2012-11-05 0 4.470 4.420 4.490 4.400 4.470 124,200 548,916 4.4196 0.183 0.181 0.184 0.180 0.183 3,032,468 0.1810 -0.45%
2012-11-02 0 4.490 4.460 4.490 4.490 4.500 6,000 26,980 4.4967 0.184 0.183 0.184 0.184 0.184 146,496 0.1842 -0.22%
2012-11-01 0 4.500 4.460 4.510 4.500 4.560 120,280 544,114 4.5237 0.184 0.183 0.185 0.184 0.187 2,936,757 0.1853 0.00%
2012-10-31 0 4.500 4.500 4.510 4.340 4.520 94,000 417,760 4.4443 0.184 0.184 0.185 0.178 0.185 2,295,104 0.1820 4.65%
2012-10-30 0 4.300 4.260 4.330 4.200 4.310 158,600 672,730 4.2417 0.176 0.174 0.177 0.172 0.177 3,872,378 0.1737 0.00%
2012-10-29 0 4.300 4.260 4.300 4.270 4.380 187,600 808,352 4.3089 0.176 0.174 0.176 0.175 0.179 4,580,443 0.1765 -2.05%
2012-10-26 0 4.390 4.340 4.390 4.330 4.500 509,600 2,250,524 4.4163 0.180 0.178 0.180 0.177 0.184 12,442,396 0.1809 -2.44%
2012-10-25 0 4.500 4.490 4.540 4.500 4.600 186,000 846,840 4.5529 0.184 0.184 0.186 0.184 0.188 4,541,377 0.1865 -3.02%
2012-10-24 0 4.640 4.580 4.640 4.600 4.640 99,200 456,568 4.6025 0.190 0.188 0.190 0.188 0.190 2,422,068 0.1885 -0.22%
2012-10-22 0 4.650 4.600 4.660 4.590 4.670 120,400 557,350 4.6292 0.190 0.188 0.191 0.188 0.191 2,939,687 0.1896 0.00%
2012-10-19 0 4.650 4.630 4.650 4.570 4.690 101,600 470,456 4.6305 0.190 0.190 0.190 0.187 0.192 2,480,666 0.1896 -0.21%
2012-10-18 0 4.660 4.600 4.660 4.600 4.690 170,120 789,362 4.6400 0.191 0.188 0.191 0.188 0.192 4,153,651 0.1900 0.87%
2012-10-17 0 4.620 4.620 4.660 4.600 4.660 523,400 2,425,202 4.6336 0.189 0.189 0.191 0.188 0.191 12,779,337 0.1898 -0.22%
2012-10-16 0 4.630 4.600 4.630 4.560 4.660 200,336 925,910 4.6218 0.190 0.188 0.190 0.187 0.191 4,891,405 0.1893 0.22%
2012-10-15 0 4.620 4.610 4.620 4.550 4.620 132,000 605,110 4.5842 0.189 0.189 0.189 0.186 0.189 3,222,913 0.1878 0.22%
2012-10-12 0 4.610 4.590 4.610 4.570 4.630 172,000 791,060 4.5992 0.189 0.188 0.189 0.187 0.190 4,199,553 0.1884 0.44%
2012-10-11 0 4.590 4.560 4.590 4.540 4.600 213,200 976,464 4.5800 0.188 0.187 0.188 0.186 0.188 5,205,492 0.1876 0.00%
2012-10-10 0 4.590 4.520 4.590 4.480 4.600 323,400 1,479,930 4.5762 0.188 0.185 0.188 0.183 0.188 7,896,136 0.1874 1.10%
2012-10-09 0 4.540 4.480 4.540 4.490 4.540 144,080 649,267 4.5063 0.186 0.183 0.186 0.184 0.186 3,517,858 0.1846 0.89%
2012-10-08 0 4.500 4.480 4.550 4.470 4.600 228,400 1,035,712 4.5346 0.184 0.183 0.186 0.183 0.188 5,576,616 0.1857 -0.88%
2012-10-05 0 4.540 4.460 4.500 4.410 4.560 216,400 975,972 4.5100 0.186 0.183 0.184 0.181 0.187 5,283,624 0.1847 1.11%
2012-10-04 0 4.490 4.480 4.490 4.420 4.540 360,400 1,611,529 4.4715 0.184 0.183 0.184 0.181 0.186 8,799,528 0.1831 0.00%
2012-10-03 0 4.490 4.430 4.500 4.400 4.500 276,500 1,235,815 4.4695 0.184 0.181 0.184 0.180 0.184 6,751,025 0.1831 0.67%
2012-09-28 0 4.460 4.450 4.510 4.450 4.500 131,360 587,824 4.4749 0.183 0.182 0.185 0.182 0.184 3,207,286 0.1833 0.45%
2012-09-27 0 4.440 4.400 4.500 4.360 4.560 820,960 3,649,415 4.4453 0.182 0.180 0.184 0.179 0.187 20,044,564 0.1821 0.00%
2012-09-26 0 4.440 4.400 4.440 4.400 4.470 100,400 444,760 4.4299 0.182 0.180 0.182 0.180 0.183 2,451,367 0.1814 -1.33%
2012-09-25 0 4.500 4.470 4.500 4.380 4.500 202,800 899,068 4.4333 0.184 0.183 0.184 0.179 0.184 4,951,566 0.1816 -0.44%
2012-09-24 0 4.520 4.540 4.590 4.480 4.680 283,800 1,283,026 4.5209 0.185 0.186 0.188 0.183 0.192 6,929,262 0.1852 0.22%
2012-09-21 0 4.510 4.520 4.530 4.420 4.520 167,200 753,740 4.5080 0.185 0.185 0.186 0.181 0.185 4,082,356 0.1846 1.58%
2012-09-20 0 4.440 4.520 4.540 4.370 4.520 365,720 1,641,637 4.4888 0.182 0.185 0.186 0.179 0.185 8,929,421 0.1838 0.91%
2012-09-19 0 4.400 4.400 4.480 4.350 4.480 216,000 958,470 4.4374 0.180 0.180 0.183 0.178 0.183 5,273,857 0.1817 3.04%
2012-09-18 0 4.270 4.270 4.300 4.260 4.350 153,400 657,684 4.2874 0.175 0.175 0.176 0.174 0.178 3,745,415 0.1756 -1.84%
2012-09-17 0 4.400 4.400 4.420 4.380 4.500 280,840 1,237,259 4.4056 0.178 0.178 0.179 0.177 0.182 6,935,807 0.1784 -1.35%
2012-09-14 0 4.460 4.450 4.480 4.450 4.560 433,060 1,949,132 4.5008 0.181 0.180 0.181 0.180 0.185 10,695,131 0.1822 0.00%
2012-09-13 0 4.460 4.430 4.480 4.430 4.530 386,008 1,732,217 4.4875 0.181 0.179 0.181 0.179 0.183 9,533,104 0.1817 0.90%
2012-09-12 0 4.420 4.420 4.500 4.290 4.500 1,049,150 4,649,089 4.4313 0.179 0.179 0.182 0.174 0.182 25,910,489 0.1794 4.74%
2012-09-11 0 4.220 4.210 4.270 4.110 4.270 673,409 2,825,505 4.1958 0.171 0.170 0.173 0.166 0.173 16,630,946 0.1699 1.69%
2012-09-10 0 4.150 4.150 4.170 3.960 4.180 664,800 2,694,520 4.0531 0.168 0.168 0.169 0.160 0.169 16,418,332 0.1641 4.80%
2012-09-07 0 3.960 3.960 4.000 3.920 4.020 462,700 1,833,164 3.9619 0.160 0.160 0.162 0.159 0.163 11,427,139 0.1604 -0.50%
2012-09-06 0 3.980 3.960 4.000 3.960 4.030 197,000 783,570 3.9775 0.161 0.160 0.162 0.160 0.163 4,865,240 0.1611 -0.75%
2012-09-05 0 4.010 4.010 4.030 3.900 4.050 642,200 2,550,008 3.9707 0.162 0.162 0.163 0.158 0.164 15,860,188 0.1608 1.26%
2012-09-04 0 3.960 3.950 3.960 3.870 3.980 316,800 1,248,040 3.9395 0.160 0.160 0.160 0.157 0.161 7,823,898 0.1595 3.13%
2012-09-03 0 3.840 3.840 3.860 3.760 3.900 84,000 321,720 3.8300 0.155 0.155 0.156 0.152 0.158 2,074,519 0.1551 -1.03%
2012-08-31 0 3.880 3.820 3.880 3.780 3.880 224,000 854,260 3.8137 0.157 0.155 0.157 0.153 0.157 5,532,049 0.1544 2.37%
2012-08-30 0 3.790 3.790 3.830 3.780 3.830 152,600 577,024 3.7813 0.153 0.153 0.155 0.153 0.155 3,768,709 0.1531 -1.56%
2012-08-29 0 3.850 3.830 3.850 3.830 3.870 68,000 260,920 3.8371 0.156 0.155 0.156 0.155 0.157 1,679,372 0.1554 -0.52%
2012-08-28 0 3.870 3.840 3.870 3.820 3.900 190,320 729,262 3.8318 0.157 0.155 0.157 0.155 0.158 4,700,266 0.1552 -1.02%
2012-08-27 0 3.910 3.870 3.930 3.830 3.930 216,500 842,585 3.8918 0.158 0.157 0.159 0.155 0.159 5,346,824 0.1576 2.09%
2012-08-24 0 3.830 3.830 3.850 3.750 3.860 479,128 1,817,578 3.7935 0.155 0.155 0.156 0.152 0.156 11,832,856 0.1536 0.79%
2012-08-23 0 3.800 3.800 3.810 3.730 3.830 250,400 945,026 3.7741 0.154 0.154 0.154 0.151 0.155 6,184,041 0.1528 1.06%
2012-08-22 0 3.760 3.760 3.770 3.710 3.760 147,000 549,680 3.7393 0.152 0.152 0.153 0.150 0.152 3,630,407 0.1514 0.80%
2012-08-21 0 3.730 3.720 3.740 3.690 3.730 261,540 970,241 3.7097 0.151 0.151 0.151 0.149 0.151 6,459,162 0.1502 1.36%
2012-08-20 0 3.680 3.650 3.700 3.600 3.680 69,300 250,937 3.6210 0.149 0.148 0.150 0.146 0.149 1,711,478 0.1466 0.82%
2012-08-17 0 3.650 3.590 3.650 - - 1,000 3,520 3.5200 0.148 0.145 0.148 - - 24,697 0.1425 -1.08%
2012-08-16 0 3.690 3.570 3.690 3.580 3.690 16,000 57,720 3.6075 0.149 0.145 0.149 0.145 0.149 395,146 0.1461 0.00%
2012-08-15 0 3.690 3.680 3.720 3.690 3.760 75,600 280,480 3.7101 0.149 0.149 0.151 0.149 0.152 1,867,067 0.1502 0.54%
2012-08-14 0 3.670 3.540 3.680 - - 0 0 - 0.149 0.143 0.149 - - 0 - 0.00%
2012-08-13 0 3.670 3.590 3.670 - - 0 0 - 0.149 0.145 0.149 - - 0 - 0.00%
2012-08-10 0 3.670 3.610 3.700 3.600 3.670 118,000 430,280 3.6464 0.149 0.146 0.150 0.146 0.149 2,914,205 0.1476 0.00%
2012-08-09 0 3.670 3.620 3.680 3.610 3.670 138,000 504,220 3.6538 0.149 0.147 0.149 0.146 0.149 3,408,138 0.1479 1.38%
2012-08-08 0 3.620 3.540 3.650 3.530 3.650 58,000 210,160 3.6234 0.147 0.143 0.148 0.143 0.148 1,432,406 0.1467 -1.09%
2012-08-07 0 3.660 3.580 3.670 3.600 3.660 53,000 193,740 3.6555 0.148 0.145 0.149 0.146 0.148 1,308,922 0.1480 0.27%
2012-08-06 0 3.650 3.620 3.650 3.600 3.700 51,000 185,260 3.6325 0.148 0.147 0.148 0.146 0.150 1,259,529 0.1471 1.39%
2012-08-03 0 3.600 3.590 3.620 3.500 3.600 188,000 668,100 3.5537 0.146 0.145 0.147 0.142 0.146 4,642,970 0.1439 2.86%
2012-08-02 0 3.500 3.430 3.530 3.500 3.500 30,000 105,000 3.5000 0.142 0.139 0.143 0.142 0.142 740,899 0.1417 1.45%
2012-08-01 0 3.450 3.450 3.500 3.370 3.500 255,500 887,160 3.4723 0.140 0.140 0.142 0.136 0.142 6,309,994 0.1406 -1.43%
2012-07-31 0 3.500 3.470 3.540 3.500 3.500 10,500 36,710 3.4962 0.142 0.141 0.143 0.142 0.142 259,315 0.1416 -0.57%
2012-07-30 0 3.520 3.520 3.530 3.420 3.550 71,300 247,783 3.4752 0.143 0.143 0.143 0.138 0.144 1,760,871 0.1407 -1.12%
2012-07-27 0 3.560 3.560 3.570 3.250 3.600 26,900 91,543 3.4031 0.144 0.144 0.145 0.132 0.146 664,340 0.1378 -0.28%
2012-07-26 0 3.570 3.470 3.590 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
2012-07-25 0 3.570 3.500 3.580 3.460 3.570 47,000 164,710 3.5045 0.145 0.142 0.145 0.140 0.145 1,160,742 0.1419 -0.28%
2012-07-24 0 3.580 3.570 3.600 3.500 3.580 32,700 114,689 3.5073 0.145 0.145 0.146 0.142 0.145 807,580 0.1420 -0.56%
2012-07-23 0 3.600 3.480 3.610 3.480 3.600 38,000 135,700 3.5711 0.146 0.141 0.146 0.141 0.146 938,473 0.1446 0.84%
2012-07-20 0 3.570 3.570 3.580 3.510 3.580 24,800 87,728 3.5374 0.145 0.145 0.145 0.142 0.145 612,477 0.1432 -0.56%
2012-07-19 0 3.590 3.580 3.590 3.540 3.600 33,000 118,150 3.5803 0.145 0.145 0.145 0.143 0.146 814,989 0.1450 0.00%
2012-07-18 0 3.590 3.550 3.600 3.530 3.600 24,600 87,764 3.5676 0.145 0.144 0.146 0.143 0.146 607,538 0.1445 1.13%
2012-07-17 0 3.550 3.500 3.550 3.500 3.550 24,660 86,874 3.5229 0.144 0.142 0.144 0.142 0.144 609,019 0.1426 1.43%
2012-07-16 0 3.500 3.490 3.500 3.460 3.500 24,480 84,921 3.4690 0.142 0.141 0.142 0.140 0.142 604,574 0.1405 1.16%
2012-07-13 0 3.460 3.420 3.460 3.420 3.460 55,800 192,246 3.4453 0.140 0.138 0.140 0.138 0.140 1,378,073 0.1395 0.00%
2012-07-12 0 3.460 3.470 3.480 3.450 3.500 68,200 236,874 3.4732 0.140 0.141 0.141 0.140 0.142 1,684,311 0.1406 -1.98%
2012-07-11 0 3.530 3.510 3.530 3.510 3.730 122,200 434,492 3.5556 0.143 0.142 0.143 0.142 0.151 3,017,930 0.1440 -1.67%
2012-07-10 0 3.590 3.590 3.620 3.570 3.590 24,000 85,990 3.5829 0.145 0.145 0.147 0.145 0.145 592,720 0.1451 -1.10%
2012-07-09 0 3.630 3.550 3.630 3.500 3.640 207,000 745,696 3.6024 0.147 0.144 0.147 0.142 0.147 5,112,206 0.1459 -1.36%
2012-07-06 0 3.680 3.600 3.680 3.630 3.680 228,000 828,620 3.6343 0.149 0.146 0.149 0.147 0.149 5,630,836 0.1472 0.55%
2012-07-05 0 3.660 3.600 3.660 3.540 3.660 337,000 1,212,850 3.5990 0.148 0.146 0.148 0.143 0.148 8,322,771 0.1457 1.95%
2012-07-04 0 3.590 3.590 3.600 3.570 3.600 55,600 198,932 3.5779 0.145 0.145 0.146 0.145 0.146 1,373,134 0.1449 -2.97%
2012-07-03 0 3.700 3.690 3.700 3.590 3.700 507,600 1,864,162 3.6725 0.150 0.149 0.150 0.145 0.150 12,536,019 0.1487 3.06%
2012-06-29 0 3.590 3.500 3.590 3.500 3.600 281,000 999,595 3.5573 0.145 0.142 0.145 0.142 0.146 6,939,758 0.1440 1.70%
2012-06-28 0 3.530 3.510 3.530 3.390 3.530 2,615,470 9,133,742 3.4922 0.143 0.142 0.143 0.137 0.143 64,593,344 0.1414 2.32%
2012-06-27 0 3.450 3.390 3.450 3.390 3.450 1,401,200 4,778,680 3.4104 0.140 0.137 0.140 0.137 0.140 34,604,944 0.1381 1.47%
2012-06-26 0 3.400 3.400 3.410 3.310 3.410 433,296 1,472,345 3.3980 0.138 0.138 0.138 0.134 0.138 10,700,959 0.1376 -0.58%
2012-06-25 0 3.420 3.350 3.420 3.400 3.490 54,000 184,680 3.4200 0.138 0.136 0.138 0.138 0.141 1,333,619 0.1385 1.18%
2012-06-22 0 3.380 3.380 3.400 3.300 3.420 168,000 564,840 3.3621 0.137 0.137 0.138 0.134 0.138 4,149,037 0.1361 1.81%
2012-06-21 0 3.320 3.300 3.340 3.200 3.320 117,000 379,730 3.2456 0.134 0.134 0.135 0.130 0.134 2,889,508 0.1314 3.75%
2012-06-20 0 3.200 3.200 3.210 3.200 3.230 44,600 142,796 3.2017 0.130 0.130 0.130 0.130 0.131 1,101,471 0.1296 -0.93%
2012-06-19 0 3.230 3.200 3.230 3.090 3.240 189,160 600,972 3.1771 0.131 0.130 0.131 0.125 0.131 4,671,618 0.1286 3.53%
2012-06-18 0 3.120 3.080 3.120 3.070 3.120 358,000 1,106,940 3.0920 0.126 0.125 0.126 0.124 0.126 8,841,400 0.1252 0.65%
2012-06-15 0 3.100 3.040 3.100 3.060 3.100 566,000 1,736,220 3.0675 0.126 0.123 0.126 0.124 0.126 13,978,303 0.1242 2.31%
2012-06-14 0 3.030 3.030 3.050 3.030 3.030 18,400 55,740 3.0293 0.123 0.123 0.123 0.123 0.123 454,418 0.1227 -1.94%
2012-06-13 0 3.090 3.020 3.090 3.050 3.100 21,240 65,334 3.0760 0.125 0.122 0.125 0.123 0.126 524,557 0.1246 -0.32%
2012-06-12 0 3.100 3.060 3.100 2.990 3.120 541,800 1,655,176 3.0550 0.126 0.124 0.126 0.121 0.126 13,380,644 0.1237 2.99%
2012-06-11 0 3.010 3.010 3.020 2.960 3.010 47,000 140,800 2.9957 0.122 0.122 0.122 0.120 0.122 1,160,742 0.1213 1.01%
2012-06-08 0 2.980 2.960 3.020 - - 0 0 - 0.121 0.120 0.122 - - 0 - 0.00%
2012-06-07 0 2.980 2.970 2.980 2.970 2.980 28,000 83,360 2.9771 0.121 0.120 0.121 0.120 0.121 691,506 0.1205 -0.67%
2012-06-06 0 3.000 3.000 3.010 2.950 2.970 40,000 118,600 2.9650 0.121 0.121 0.122 0.119 0.120 987,866 0.1201 0.33%
2012-06-05 0 2.990 2.960 3.000 - - 0 0 - 0.121 0.120 0.121 - - 0 - 0.00%
2012-06-04 0 2.990 2.960 2.990 2.960 3.000 200,000 599,600 2.9980 0.121 0.120 0.121 0.120 0.121 4,939,330 0.1214 -0.99%
2012-06-01 0 3.020 3.010 3.020 - - 4,000 12,080 3.0200 0.122 0.122 0.122 - - 98,787 0.1223 -0.33%
2012-05-31 0 3.030 3.000 3.030 3.010 3.050 18,080 54,536 3.0164 0.123 0.121 0.123 0.122 0.123 446,515 0.1221 0.33%
2012-05-30 0 3.020 3.010 3.030 3.000 3.040 368,000 1,104,840 3.0023 0.122 0.122 0.123 0.121 0.123 9,088,367 0.1216 -1.63%
2012-05-29 0 3.070 3.010 3.070 3.050 3.070 26,000 79,380 3.0531 0.124 0.122 0.124 0.123 0.124 642,113 0.1236 0.66%
2012-05-28 0 3.050 3.050 3.060 3.000 3.080 124,000 374,420 3.0195 0.123 0.123 0.124 0.121 0.125 3,062,384 0.1223 0.00%
2012-05-25 0 3.050 3.050 3.060 3.020 3.100 168,000 513,100 3.0542 0.123 0.123 0.124 0.122 0.126 4,149,037 0.1237 -0.33%
2012-05-24 0 3.060 3.020 3.060 3.020 3.060 28,000 84,680 3.0243 0.124 0.122 0.124 0.122 0.124 691,506 0.1225 -1.61%
2012-05-23 0 3.110 3.050 3.110 3.160 3.160 23,760 74,835 3.1496 0.126 0.123 0.126 0.128 0.128 586,792 0.1275 -0.32%
2012-05-22 0 3.120 3.070 3.120 3.030 3.130 48,000 148,120 3.0858 0.126 0.124 0.126 0.123 0.127 1,185,439 0.1249 1.63%
2012-05-21 0 3.070 3.070 3.080 3.020 3.110 96,400 294,228 3.0522 0.124 0.124 0.125 0.122 0.126 2,380,757 0.1236 0.00%
2012-05-18 0 3.070 3.010 3.070 3.000 3.140 50,000 151,620 3.0324 0.124 0.122 0.124 0.121 0.127 1,234,832 0.1228 -2.54%
2012-05-17 0 3.150 3.060 3.150 3.060 3.150 10,000 31,180 3.1180 0.128 0.124 0.128 0.124 0.128 246,966 0.1263 0.00%
2012-05-16 0 3.150 3.050 3.160 3.000 3.150 688,000 2,095,480 3.0458 0.128 0.123 0.128 0.121 0.128 16,991,294 0.1233 0.96%
2012-05-15 0 3.120 3.090 3.120 3.100 3.120 14,000 43,440 3.1029 0.126 0.125 0.126 0.126 0.126 345,753 0.1256 -0.32%
2012-05-14 0 3.130 3.090 3.130 3.090 3.130 77,000 239,010 3.1040 0.127 0.125 0.127 0.125 0.127 1,901,642 0.1257 -1.57%
2012-05-11 0 3.180 3.120 3.180 3.120 3.190 45,000 142,030 3.1562 0.129 0.126 0.129 0.126 0.129 1,111,349 0.1278 0.00%
2012-05-10 0 3.180 3.160 3.180 3.170 3.200 68,000 215,820 3.1738 0.129 0.128 0.129 0.128 0.130 1,679,372 0.1285 -0.62%
2012-05-09 0 3.200 3.190 3.200 3.100 3.220 599,400 1,901,860 3.1729 0.130 0.129 0.130 0.126 0.130 14,803,171 0.1285 0.95%
2012-05-08 0 3.170 3.170 3.180 3.150 3.180 44,000 139,380 3.1677 0.128 0.128 0.129 0.128 0.129 1,086,653 0.1283 -0.94%
2012-05-07 0 3.200 3.160 3.200 3.130 3.200 121,000 381,150 3.1500 0.130 0.128 0.130 0.127 0.130 2,988,295 0.1275 0.95%
2012-05-04 0 3.170 3.140 3.180 3.120 3.170 124,580 389,966 3.1302 0.128 0.127 0.129 0.126 0.128 3,076,709 0.1267 0.63%
2012-05-03 0 3.150 3.120 3.160 3.110 3.170 220,000 690,350 3.1380 0.128 0.126 0.128 0.126 0.128 5,433,263 0.1271 -0.63%
2012-05-02 0 3.170 3.160 3.180 3.150 3.210 365,400 1,168,700 3.1984 0.128 0.128 0.129 0.128 0.130 9,024,155 0.1295 0.00%
2012-04-30 0 3.170 3.170 3.180 3.100 3.180 100,020 315,132 3.1507 0.128 0.128 0.129 0.126 0.129 2,470,159 0.1276 2.26%
2012-04-27 0 3.100 3.090 3.100 3.060 3.120 182,000 564,140 3.0997 0.126 0.125 0.126 0.124 0.126 4,494,790 0.1255 1.31%
2012-04-26 0 3.060 3.050 3.060 3.020 3.060 59,000 178,980 3.0336 0.124 0.123 0.124 0.122 0.124 1,457,102 0.1228 0.66%
2012-04-25 0 3.040 3.000 3.050 3.010 3.050 102,200 309,236 3.0258 0.123 0.121 0.123 0.122 0.123 2,523,998 0.1225 0.00%
2012-04-24 0 3.040 3.040 3.050 3.000 3.040 148,200 447,396 3.0189 0.123 0.123 0.123 0.121 0.123 3,660,043 0.1222 1.33%
2012-04-23 0 3.000 2.990 3.010 2.990 3.010 178,000 533,900 2.9994 0.121 0.121 0.122 0.121 0.122 4,396,003 0.1215 0.33%
2012-04-20 0 2.990 2.990 3.000 2.990 3.000 86,700 259,201 2.9896 0.121 0.121 0.121 0.121 0.121 2,141,199 0.1211 -0.33%
2012-04-19 0 3.000 2.990 3.020 2.970 3.000 196,200 585,796 2.9857 0.121 0.121 0.122 0.120 0.121 4,845,483 0.1209 0.33%
2012-04-18 0 2.990 2.990 3.000 2.980 3.020 322,800 969,482 3.0034 0.121 0.121 0.121 0.121 0.122 7,972,078 0.1216 1.36%
2012-04-17 0 2.950 2.950 2.970 2.950 2.950 99,000 291,990 2.9494 0.119 0.119 0.120 0.119 0.119 2,444,968 0.1194 0.00%
2012-04-16 0 3.000 2.980 3.000 2.900 3.000 64,152 190,330 2.9669 0.119 0.119 0.119 0.115 0.119 1,611,193 0.1181 -0.99%
2012-04-13 0 3.030 3.020 3.030 2.950 3.030 209,200 623,384 2.9798 0.121 0.120 0.121 0.117 0.121 5,254,107 0.1186 3.41%
2012-04-12 0 2.930 2.900 2.970 2.930 2.930 10,000 29,300 2.9300 0.117 0.115 0.118 0.117 0.117 251,152 0.1167 0.00%
2012-04-11 0 2.930 2.950 2.960 2.910 2.960 76,000 223,000 2.9342 0.117 0.117 0.118 0.116 0.118 1,908,758 0.1168 0.34%
2012-04-10 0 2.920 2.910 2.930 2.910 2.930 84,000 245,020 2.9169 0.116 0.116 0.117 0.116 0.117 2,109,680 0.1161 -1.35%
2012-04-05 0 2.960 2.940 2.960 2.940 2.960 114,480 337,962 2.9521 0.118 0.117 0.118 0.117 0.118 2,875,192 0.1175 -0.67%
2012-04-03 0 2.980 2.970 2.980 2.930 2.980 39,000 114,310 2.9310 0.119 0.118 0.119 0.117 0.119 979,494 0.1167 -0.67%
2012-04-02 0 3.000 2.890 3.000 - - 1,800 5,040 2.8000 0.119 0.115 0.119 - - 45,207 0.1115 0.00%
2012-03-30 0 3.000 2.980 3.000 2.980 3.010 164,000 490,720 2.9922 0.119 0.119 0.119 0.119 0.120 4,118,899 0.1191 -0.33%
2012-03-29 0 3.010 2.990 3.010 2.970 3.010 258,400 770,144 2.9804 0.120 0.119 0.120 0.118 0.120 6,489,777 0.1187 0.33%
2012-03-28 0 3.000 3.000 3.010 2.980 3.000 134,200 402,214 2.9971 0.119 0.119 0.120 0.119 0.119 3,370,465 0.1193 0.00%
2012-03-27 0 3.000 2.990 3.010 2.980 3.030 240,500 720,990 2.9979 0.119 0.119 0.120 0.119 0.121 6,040,214 0.1194 0.67%
2012-03-26 0 2.980 2.980 3.010 2.880 3.050 239,250 716,582 2.9951 0.119 0.119 0.120 0.115 0.121 6,008,820 0.1193 3.83%
2012-03-23 0 2.870 2.860 3.020 - - 0 0 - 0.114 0.114 0.120 - - 0 - 0.00%
2012-03-22 0 2.870 2.860 3.000 - - 0 0 - 0.114 0.114 0.119 - - 0 - 0.00%
2012-03-21 0 2.870 2.870 2.910 2.870 2.870 8,000 22,960 2.8700 0.114 0.114 0.116 0.114 0.114 200,922 0.1143 0.00%
2012-03-20 0 2.870 2.860 2.880 2.870 2.880 42,000 120,560 2.8705 0.114 0.114 0.115 0.114 0.115 1,054,840 0.1143 -0.35%
2012-03-19 0 2.880 2.880 2.900 2.880 2.900 29,600 85,648 2.8935 0.115 0.115 0.115 0.115 0.115 743,411 0.1152 -0.35%
2012-03-16 0 2.890 2.880 2.900 - - 1,000 2,830 2.8300 0.115 0.115 0.115 - - 25,115 0.1127 0.00%
2012-03-15 0 2.890 2.890 2.910 2.890 2.900 19,400 56,096 2.8915 0.115 0.115 0.116 0.115 0.115 487,236 0.1151 -0.34%
2012-03-14 0 2.900 2.880 2.920 2.890 2.900 36,000 104,256 2.8960 0.115 0.115 0.116 0.115 0.115 904,149 0.1153 0.35%
2012-03-13 0 2.890 2.880 2.920 2.890 2.900 48,000 139,000 2.8958 0.115 0.115 0.116 0.115 0.115 1,205,531 0.1153 0.35%
2012-03-12 0 2.880 2.880 2.910 2.880 2.880 10,000 28,800 2.8800 0.115 0.115 0.116 0.115 0.115 251,152 0.1147 0.00%
2012-03-09 0 2.880 2.880 2.900 2.880 2.880 2,000 5,760 2.8800 0.115 0.115 0.115 0.115 0.115 50,230 0.1147 -0.69%
2012-03-08 0 2.900 2.880 2.900 2.890 2.900 74,000 214,560 2.8995 0.115 0.115 0.115 0.115 0.115 1,858,527 0.1154 1.40%
2012-03-07 0 2.860 2.860 2.870 2.860 2.870 46,000 131,780 2.8648 0.114 0.114 0.114 0.114 0.114 1,155,301 0.1141 -0.69%
2012-03-06 0 2.880 2.870 2.900 2.880 2.930 97,500 281,925 2.8915 0.115 0.114 0.115 0.115 0.117 2,448,736 0.1151 0.35%
2012-03-05 0 2.870 2.880 2.890 2.860 2.890 66,000 189,660 2.8736 0.114 0.115 0.115 0.114 0.115 1,657,606 0.1144 -2.05%
2012-03-02 0 2.930 2.900 2.930 2.920 2.960 96,600 284,294 2.9430 0.117 0.115 0.117 0.116 0.118 2,426,132 0.1172 -0.34%
2012-03-01 0 2.940 2.930 2.940 2.880 3.000 150,000 434,240 2.8949 0.117 0.117 0.117 0.115 0.119 3,767,285 0.1153 1.38%
2012-02-29 0 2.900 2.870 2.920 2.880 2.900 110,200 318,366 2.8890 0.115 0.114 0.116 0.115 0.115 2,767,699 0.1150 0.00%
2012-02-28 0 2.900 2.860 2.950 2.870 2.900 202,000 582,510 2.8837 0.115 0.114 0.117 0.114 0.115 5,073,278 0.1148 0.00%
2012-02-27 0 2.900 2.900 2.920 2.900 2.900 35,600 102,960 2.8921 0.115 0.115 0.116 0.115 0.115 894,102 0.1152 0.00%
2012-02-24 0 2.900 2.900 2.950 2.900 2.920 65,000 188,670 2.9026 0.115 0.115 0.117 0.115 0.116 1,632,490 0.1156 -0.68%
2012-02-23 0 2.920 2.900 2.940 2.900 2.920 88,200 256,550 2.9087 0.116 0.115 0.117 0.115 0.116 2,215,164 0.1158 0.00%
2012-02-22 0 2.920 2.920 2.950 2.900 2.920 41,000 119,350 2.9110 0.116 0.116 0.117 0.115 0.116 1,029,725 0.1159 -0.68%
2012-02-21 0 2.940 2.940 2.950 2.940 2.970 100,000 295,430 2.9543 0.117 0.117 0.117 0.117 0.118 2,511,524 0.1176 -1.01%
2012-02-20 0 2.970 2.970 2.990 2.960 2.990 66,000 196,540 2.9779 0.118 0.118 0.119 0.118 0.119 1,657,606 0.1186 0.00%
2012-02-17 0 2.970 2.970 2.990 2.960 2.990 56,500 168,089 2.9750 0.118 0.118 0.119 0.118 0.119 1,419,011 0.1185 -0.67%
2012-02-16 0 2.990 2.990 3.000 2.990 3.000 86,500 259,390 2.9987 0.119 0.119 0.119 0.119 0.119 2,172,468 0.1194 0.00%
2012-02-15 0 2.990 2.990 3.000 2.990 3.040 143,476 431,488 3.0074 0.119 0.119 0.119 0.119 0.121 3,603,434 0.1197 -0.99%
2012-02-14 0 3.020 2.980 3.050 2.930 3.020 94,600 280,454 2.9646 0.120 0.119 0.121 0.117 0.120 2,375,901 0.1180 1.68%
2012-02-13 0 2.970 2.950 2.980 2.950 3.000 72,000 214,320 2.9767 0.118 0.117 0.119 0.117 0.119 1,808,297 0.1185 -0.34%
2012-02-10 0 2.980 2.950 2.980 2.970 3.050 262,840 792,738 3.0160 0.119 0.117 0.119 0.118 0.121 6,601,289 0.1201 0.68%
2012-02-09 0 2.960 2.960 2.970 2.900 3.050 94,000 280,380 2.9828 0.118 0.118 0.118 0.115 0.121 2,360,832 0.1188 -0.67%
2012-02-08 0 2.980 2.960 2.990 2.820 3.000 416,400 1,211,608 2.9097 0.119 0.118 0.119 0.112 0.119 10,457,984 0.1159 5.30%
2012-02-07 0 2.830 2.820 2.830 2.780 2.830 11,000 30,750 2.7955 0.113 0.112 0.113 0.111 0.113 276,268 0.1113 -0.35%
2012-02-06 0 2.840 2.820 2.850 2.780 2.840 139,000 391,258 2.8148 0.113 0.112 0.113 0.111 0.113 3,491,018 0.1121 0.71%
2012-02-03 0 2.820 2.820 2.830 2.800 2.800 15,000 41,900 2.7933 0.112 0.112 0.113 0.111 0.111 376,729 0.1112 -0.35%
2012-02-02 0 2.830 2.830 2.860 2.780 2.810 92,480 257,973 2.7895 0.113 0.113 0.114 0.111 0.112 2,322,657 0.1111 0.35%
2012-02-01 0 2.820 2.820 2.860 2.770 2.800 108,000 301,700 2.7935 0.112 0.112 0.114 0.110 0.111 2,712,446 0.1112 0.71%
2012-01-31 0 2.800 2.750 2.860 2.790 2.800 18,688 52,149 2.7905 0.111 0.109 0.114 0.111 0.111 469,354 0.1111 0.00%
2012-01-30 0 2.800 2.670 2.870 2.800 2.800 3,000 8,250 2.7500 0.111 0.106 0.114 0.111 0.111 75,346 0.1095 0.00%
2012-01-27 0 2.800 2.780 2.820 2.800 2.820 49,200 138,380 2.8126 0.111 0.111 0.112 0.111 0.112 1,235,670 0.1120 -0.71%
2012-01-26 0 2.820 2.820 2.830 2.810 2.830 38,000 107,220 2.8216 0.112 0.112 0.113 0.112 0.113 954,379 0.1123 -0.35%
2012-01-20 0 2.830 2.830 2.840 2.800 2.800 23,000 64,440 2.8017 0.113 0.113 0.113 0.111 0.111 577,650 0.1116 -0.35%
2012-01-19 0 2.840 2.840 2.850 2.830 2.870 223,120 635,965 2.8503 0.113 0.113 0.113 0.113 0.114 5,603,711 0.1135 0.00%
2012-01-18 0 2.840 2.830 2.850 2.840 2.840 18,000 50,760 2.8200 0.113 0.113 0.113 0.113 0.113 452,074 0.1123 -0.35%
2012-01-17 0 2.850 2.810 2.850 2.800 2.850 93,000 262,830 2.8261 0.113 0.112 0.113 0.111 0.113 2,335,717 0.1125 1.79%
2012-01-16 0 2.800 2.790 2.800 2.710 2.830 68,000 190,370 2.7996 0.111 0.111 0.111 0.108 0.113 1,707,836 0.1115 1.08%
2012-01-13 0 2.770 2.740 2.810 2.700 2.810 165,000 459,610 2.7855 0.110 0.109 0.112 0.108 0.112 4,144,014 0.1109 3.36%
2012-01-12 0 2.680 2.670 2.800 - - 0 0 - 0.107 0.106 0.111 - - 0 - 0.00%
2012-01-11 0 2.680 2.680 2.850 2.660 2.680 65,680 174,801 2.6614 0.107 0.107 0.113 0.106 0.107 1,649,569 0.1060 0.37%
2012-01-10 0 2.670 2.660 2.700 2.670 2.700 136,200 365,620 2.6844 0.106 0.106 0.108 0.106 0.108 3,420,695 0.1069 -0.37%
2012-01-09 0 2.680 2.680 2.700 2.680 2.680 28,000 75,040 2.6800 0.107 0.107 0.108 0.107 0.107 703,227 0.1067 0.75%
2012-01-06 0 2.660 2.660 2.670 2.610 2.670 47,000 124,400 2.6468 0.106 0.106 0.106 0.104 0.106 1,180,416 0.1054 -1.48%
2012-01-05 0 2.700 2.640 2.750 2.660 2.700 35,000 93,610 2.6746 0.108 0.105 0.109 0.106 0.108 879,033 0.1065 -2.53%
2012-01-04 0 2.770 2.770 2.780 2.720 2.800 54,820 151,494 2.7635 0.110 0.110 0.111 0.108 0.111 1,376,817 0.1100 -1.07%
2012-01-03 0 2.800 2.670 2.800 2.730 2.800 20,000 55,440 2.7720 0.111 0.106 0.111 0.109 0.111 502,305 0.1104 2.56%
2011-12-30 0 2.730 2.730 2.770 2.700 2.780 183,000 498,590 2.7245 0.109 0.109 0.110 0.108 0.111 4,596,088 0.1085 3.02%
2011-12-29 0 2.650 2.690 2.700 2.550 2.690 136,710 353,932 2.5889 0.106 0.107 0.108 0.102 0.107 3,433,504 0.1031 3.92%
2011-12-28 0 2.550 2.500 2.550 2.450 2.550 143,000 359,910 2.5169 0.102 0.100 0.102 0.098 0.102 3,591,479 0.1002 6.69%
2011-12-23 0 2.390 2.390 2.490 - - 0 0 - 0.095 0.095 0.099 - - 0 - 0.00%
2011-12-22 0 2.390 2.390 2.450 2.390 2.550 14,000 34,100 2.4357 0.095 0.095 0.098 0.095 0.102 351,613 0.0970 0.00%
2011-12-21 0 2.390 2.390 2.480 - - 1,000 2,350 2.3500 0.095 0.095 0.099 - - 25,115 0.0936 0.42%
2011-12-20 0 2.380 2.380 2.400 - - 0 0 - 0.095 0.095 0.096 - - 0 - 0.00%
2011-12-19 0 2.380 2.380 2.490 - - 0 0 - 0.095 0.095 0.099 - - 0 - 0.00%
2011-12-16 0 2.380 2.380 2.500 2.380 2.380 134,000 318,920 2.3800 0.095 0.095 0.100 0.095 0.095 3,365,442 0.0948 0.00%
2011-12-15 0 2.380 2.380 2.500 2.360 2.380 65,520 155,665 2.3758 0.095 0.095 0.100 0.094 0.095 1,645,550 0.0946 0.00%
2011-12-14 0 2.380 2.380 2.490 2.360 2.380 40,800 96,944 2.3761 0.095 0.095 0.099 0.094 0.095 1,024,702 0.0946 0.00%
2011-12-13 0 2.380 2.370 2.420 2.350 2.380 40,000 94,500 2.3625 0.095 0.094 0.096 0.094 0.095 1,004,609 0.0941 0.85%
2011-12-12 0 2.360 2.320 2.370 2.260 2.370 120,800 283,112 2.3436 0.094 0.092 0.094 0.090 0.094 3,033,921 0.0933 5.83%
2011-12-09 0 2.230 2.230 2.390 2.230 2.230 8,000 17,840 2.2300 0.089 0.089 0.095 0.089 0.089 200,922 0.0888 -1.33%
2011-12-08 0 2.260 2.260 2.420 2.260 2.270 50,000 113,060 2.2612 0.090 0.090 0.096 0.090 0.090 1,255,762 0.0900 -2.16%
2011-12-07 0 2.310 2.310 2.420 - - 480 1,070 2.2292 0.092 0.092 0.096 - - 12,055 0.0888 1.32%
2011-12-06 0 2.280 2.280 2.420 2.220 2.220 10,000 22,200 2.2200 0.091 0.091 0.096 0.088 0.088 251,152 0.0884 -3.39%
2011-12-05 0 2.360 2.350 2.380 2.340 2.430 34,600 81,760 2.3630 0.094 0.094 0.095 0.093 0.097 868,987 0.0941 1.29%
2011-12-02 0 2.330 2.310 2.440 - - 0 0 - 0.093 0.092 0.097 - - 0 - 0.00%
2011-12-01 0 2.330 2.330 2.400 2.330 2.330 3,000 6,940 2.3133 0.093 0.093 0.096 0.093 0.093 75,346 0.0921 0.00%
2011-11-30 0 2.330 2.300 2.400 - - 0 0 - 0.093 0.092 0.096 - - 0 - 0.00%
2011-11-29 0 2.330 2.320 2.380 2.300 2.330 75,750 175,215 2.3131 0.093 0.092 0.095 0.092 0.093 1,902,479 0.0921 1.30%
2011-11-28 0 2.300 2.270 2.300 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
2011-11-25 0 2.300 2.300 2.350 2.200 2.220 17,756 39,328 2.2149 0.092 0.092 0.094 0.088 0.088 445,946 0.0882 1.32%
2011-11-24 0 2.270 2.270 2.320 2.270 2.270 40,000 90,800 2.2700 0.090 0.090 0.092 0.090 0.090 1,004,609 0.0904 0.00%
2011-11-23 0 2.270 2.270 2.350 2.200 2.200 20,000 44,000 2.2000 0.090 0.090 0.094 0.088 0.088 502,305 0.0876 -1.30%
2011-11-22 0 2.300 2.280 2.300 2.290 2.300 30,000 68,920 2.2973 0.092 0.091 0.092 0.091 0.092 753,457 0.0915 0.00%
2011-11-21 0 2.300 2.250 2.300 - - 0 0 - 0.092 0.090 0.092 - - 0 - -0.43%
2011-11-18 0 2.310 2.310 2.330 2.280 2.310 28,000 64,320 2.2971 0.092 0.092 0.093 0.091 0.092 703,227 0.0915 -0.43%
2011-11-17 0 2.320 2.320 2.400 2.280 2.360 32,000 73,600 2.3000 0.092 0.092 0.096 0.091 0.094 803,688 0.0916 0.00%
2011-11-16 0 2.320 2.320 2.360 2.300 2.320 42,372 97,853 2.3094 0.092 0.092 0.094 0.092 0.092 1,064,183 0.0920 0.00%
2011-11-15 0 2.320 2.320 2.390 - - 0 0 - 0.092 0.092 0.095 - - 0 - 0.00%
2011-11-14 0 2.320 2.320 2.400 2.300 2.310 4,000 9,220 2.3050 0.092 0.092 0.096 0.092 0.092 100,461 0.0918 1.31%
2011-11-11 0 2.290 2.290 2.340 2.290 2.290 12,000 27,480 2.2900 0.091 0.091 0.093 0.091 0.091 301,383 0.0912 0.88%
2011-11-10 0 2.270 2.270 2.350 2.270 2.300 30,000 68,400 2.2800 0.090 0.090 0.094 0.090 0.092 753,457 0.0908 -3.40%
2011-11-09 0 2.350 2.300 2.400 2.350 2.400 13,000 30,800 2.3692 0.094 0.092 0.096 0.094 0.096 326,498 0.0943 0.86%
2011-11-08 0 2.330 2.330 2.400 2.330 2.330 4,000 9,320 2.3300 0.093 0.093 0.096 0.093 0.093 100,461 0.0928 -0.85%
2011-11-07 0 2.350 2.330 2.400 - - 0 0 - 0.094 0.093 0.096 - - 0 - 0.00%
2011-11-04 0 2.350 2.350 2.400 2.350 2.350 27,600 64,796 2.3477 0.094 0.094 0.096 0.094 0.094 693,181 0.0935 1.29%
2011-11-03 0 2.320 2.320 2.400 2.300 2.320 20,000 46,440 2.3220 0.092 0.092 0.096 0.092 0.092 502,305 0.0925 -1.28%
2011-11-02 0 2.350 2.340 2.400 2.340 2.350 10,000 23,420 2.3420 0.094 0.093 0.096 0.093 0.094 251,152 0.0933 0.00%
2011-11-01 0 2.350 2.310 2.400 - - 0 0 - 0.094 0.092 0.096 - - 0 - 0.00%
2011-10-31 0 2.350 2.350 2.400 2.320 2.350 110,440 255,892 2.3170 0.094 0.094 0.096 0.092 0.094 2,773,727 0.0923 0.00%
2011-10-28 0 2.350 2.350 2.400 2.340 2.400 151,940 361,369 2.3784 0.094 0.094 0.096 0.093 0.096 3,816,009 0.0947 1.29%
2011-10-27 0 2.320 2.260 2.320 2.260 2.350 270,000 621,170 2.3006 0.092 0.090 0.092 0.090 0.094 6,781,114 0.0916 -0.43%
2011-10-26 0 2.330 2.210 2.340 2.200 2.330 66,000 149,960 2.2721 0.093 0.088 0.093 0.088 0.093 1,657,606 0.0905 4.02%
2011-10-25 0 2.240 2.240 2.280 2.130 2.240 68,000 150,460 2.2126 0.089 0.089 0.091 0.085 0.089 1,707,836 0.0881 0.00%
2011-10-24 0 2.240 2.230 2.260 2.180 2.240 68,000 151,120 2.2224 0.089 0.089 0.090 0.087 0.089 1,707,836 0.0885 1.82%
2011-10-21 0 2.200 2.200 2.250 2.080 2.200 35,000 75,460 2.1560 0.088 0.088 0.090 0.083 0.088 879,033 0.0858 6.28%
2011-10-20 0 2.070 2.070 2.250 2.060 2.070 5,765 11,797 2.0463 0.082 0.082 0.090 0.082 0.082 144,789 0.0815 -2.36%
2011-10-19 0 2.120 2.120 2.240 - - 0 0 - 0.084 0.084 0.089 - - 0 - 0.95%
2011-10-18 0 2.100 2.100 2.150 2.020 2.200 171,000 361,350 2.1132 0.084 0.084 0.086 0.080 0.088 4,294,705 0.0841 -5.41%
2011-10-17 0 2.220 2.210 2.220 2.180 2.260 367,000 821,030 2.2371 0.088 0.088 0.088 0.087 0.090 9,217,292 0.0891 2.30%
2011-10-14 0 2.170 2.140 2.180 2.140 2.230 64,000 139,040 2.1725 0.086 0.085 0.087 0.085 0.089 1,607,375 0.0865 -0.91%
2011-10-13 0 2.190 2.190 2.200 2.100 2.200 218,800 478,820 2.1884 0.087 0.087 0.088 0.084 0.088 5,495,214 0.0871 4.29%
2011-10-12 0 2.100 2.100 2.140 2.100 2.190 25,800 54,460 2.1109 0.084 0.084 0.085 0.084 0.087 647,973 0.0840 -1.41%
2011-10-11 0 2.130 2.130 2.180 2.120 2.130 277,500 588,975 2.1224 0.085 0.085 0.087 0.084 0.085 6,969,478 0.0845 2.40%
2011-10-10 0 2.080 2.030 2.080 2.000 2.100 144,000 297,880 2.0686 0.083 0.081 0.083 0.080 0.084 3,616,594 0.0824 -0.95%
2011-10-07 0 2.100 2.100 2.130 2.010 2.100 135,000 280,810 2.0801 0.084 0.084 0.085 0.080 0.084 3,390,557 0.0828 5.00%
2011-10-06 0 2.000 1.990 2.040 1.980 2.000 161,000 320,940 1.9934 0.080 0.079 0.081 0.079 0.080 4,043,553 0.0794 -0.99%
2011-10-04 0 2.020 1.990 2.040 2.020 2.100 172,000 349,880 2.0342 0.080 0.079 0.081 0.080 0.084 4,319,821 0.0810 -8.18%
2011-10-03 0 2.200 2.050 2.200 - - 0 0 - 0.088 0.082 0.088 - - 0 - -2.22%
2011-09-30 0 2.250 2.110 2.250 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2011-09-28 0 2.250 2.170 2.250 2.250 2.250 60,240 135,516 2.2496 0.090 0.086 0.090 0.090 0.090 1,512,942 0.0896 0.00%
2011-09-27 0 2.250 2.180 2.280 2.160 2.250 130,200 287,808 2.2105 0.090 0.087 0.091 0.086 0.090 3,270,004 0.0880 4.17%
2011-09-26 0 2.160 2.070 2.250 2.100 2.270 135,000 287,200 2.1274 0.086 0.082 0.090 0.084 0.090 3,390,557 0.0847 -1.37%
2011-09-23 0 2.190 2.190 2.230 2.180 2.290 242,000 532,700 2.2012 0.087 0.087 0.089 0.087 0.091 6,077,887 0.0876 -5.60%
2011-09-22 0 2.320 2.220 2.320 2.220 2.360 244,000 548,840 2.2493 0.092 0.088 0.092 0.088 0.094 6,128,118 0.0896 -1.69%
2011-09-21 0 2.360 2.300 2.440 2.360 2.360 40,000 94,400 2.3600 0.094 0.092 0.097 0.094 0.094 1,004,609 0.0940 0.00%
2011-09-20 0 2.360 2.360 2.440 2.290 2.360 62,000 144,040 2.3232 0.094 0.094 0.097 0.091 0.094 1,557,145 0.0925 1.29%
2011-09-19 0 2.330 2.320 2.420 2.320 2.430 49,600 117,140 2.3617 0.093 0.092 0.096 0.092 0.097 1,245,716 0.0940 -4.12%
2011-09-16 0 2.480 2.450 2.480 2.400 2.520 29,200 72,196 2.4725 0.097 0.096 0.097 0.094 0.098 748,455 0.0965 2.48%
2011-09-15 0 2.420 2.400 2.440 2.340 2.420 406,000 974,160 2.3994 0.094 0.094 0.095 0.091 0.094 10,406,596 0.0936 4.31%
2011-09-14 0 2.320 2.320 2.340 2.280 2.320 101,600 233,698 2.3002 0.091 0.091 0.091 0.089 0.091 2,604,212 0.0897 0.00%
2011-09-12 0 2.320 2.320 2.390 2.320 2.320 20,000 46,400 2.3200 0.091 0.091 0.093 0.091 0.091 512,640 0.0905 -4.13%
2011-09-09 0 2.420 2.420 2.500 2.420 2.480 36,000 88,080 2.4467 0.094 0.094 0.098 0.094 0.097 922,752 0.0955 -2.42%
2011-09-08 0 2.480 2.420 2.490 - - 0 0 - 0.097 0.094 0.097 - - 0 - 0.00%
2011-09-07 0 2.480 2.450 2.510 2.360 2.530 132,200 331,324 2.5062 0.097 0.096 0.098 0.092 0.099 3,388,552 0.0978 5.08%
2011-09-06 0 2.360 2.360 2.520 2.360 2.380 34,000 80,440 2.3659 0.092 0.092 0.098 0.092 0.093 871,488 0.0923 0.00%
2011-09-05 0 2.360 2.360 2.420 2.290 2.290 20,000 45,800 2.2900 0.092 0.092 0.094 0.089 0.089 512,640 0.0893 -2.88%
2011-09-02 0 2.430 2.430 2.480 2.430 2.490 55,000 136,120 2.4749 0.095 0.095 0.097 0.095 0.097 1,409,761 0.0966 -3.19%
2011-09-01 0 2.510 2.510 2.620 2.500 2.700 76,400 192,508 2.5197 0.098 0.098 0.102 0.098 0.105 1,958,286 0.0983 0.40%
2011-08-31 0 2.500 2.410 2.500 2.490 2.500 66,000 164,620 2.4942 0.098 0.094 0.098 0.097 0.098 1,691,713 0.0973 1.21%
2011-08-30 0 2.470 2.450 2.470 2.430 2.500 235,120 578,003 2.4583 0.096 0.096 0.096 0.095 0.098 6,026,598 0.0959 6.93%
2011-08-29 0 2.310 2.310 2.390 - - 100 223 2.2300 0.090 0.090 0.093 - - 2,563 0.0870 0.00%
2011-08-26 0 2.310 2.310 2.320 2.300 2.360 586,000 1,379,000 2.3532 0.090 0.090 0.091 0.090 0.092 15,020,358 0.0918 -2.12%
2011-08-25 0 2.360 2.310 2.360 2.260 2.390 214,000 487,880 2.2798 0.092 0.090 0.092 0.088 0.093 5,485,250 0.0889 2.16%
2011-08-24 0 2.310 2.310 2.370 2.310 2.360 236,300 553,133 2.3408 0.090 0.090 0.092 0.090 0.092 6,056,844 0.0913 -2.12%
2011-08-23 0 2.360 2.360 2.450 - - 0 0 - 0.092 0.092 0.096 - - 0 - 0.00%
2011-08-22 0 2.360 2.360 2.390 2.100 2.460 90,000 211,640 2.3516 0.092 0.092 0.093 0.082 0.096 2,306,881 0.0917 -4.07%
2011-08-19 0 2.460 2.400 2.490 2.460 2.540 178,400 447,384 2.5078 0.096 0.094 0.097 0.096 0.099 4,572,751 0.0978 -3.15%
2011-08-18 0 2.540 2.540 2.590 2.540 2.540 10,000 25,400 2.5400 0.099 0.099 0.101 0.099 0.099 256,320 0.0991 0.00%
2011-08-17 0 2.540 2.540 2.590 2.540 2.550 43,000 109,380 2.5437 0.099 0.099 0.101 0.099 0.099 1,102,176 0.0992 0.00%
2011-08-16 0 2.540 2.530 2.550 2.500 2.540 46,920 117,643 2.5073 0.099 0.099 0.099 0.098 0.099 1,202,654 0.0978 1.60%
2011-08-15 0 2.500 2.450 2.500 2.470 2.500 83,100 206,450 2.4844 0.098 0.096 0.098 0.096 0.098 2,130,020 0.0969 0.81%
2011-08-12 0 2.480 2.420 2.480 2.360 2.480 66,400 160,420 2.4160 0.097 0.094 0.097 0.092 0.097 1,701,965 0.0943 2.90%
2011-08-11 0 2.410 2.380 2.450 2.300 2.410 149,800 351,738 2.3481 0.094 0.093 0.096 0.090 0.094 3,839,675 0.0916 -3.60%
2011-08-10 0 2.500 2.490 2.500 2.500 2.520 94,000 235,360 2.5038 0.098 0.097 0.098 0.098 0.098 2,409,409 0.0977 -3.47%
2011-08-09 0 2.590 2.460 2.590 2.410 2.600 108,000 266,420 2.4669 0.101 0.096 0.101 0.094 0.101 2,768,257 0.0962 -2.26%
2011-08-08 0 2.650 2.640 2.650 2.550 2.660 340,000 893,776 2.6288 0.103 0.103 0.103 0.099 0.104 8,714,884 0.1026 -1.49%
2011-08-05 0 2.690 2.690 2.800 2.660 2.710 43,800 117,362 2.6795 0.105 0.105 0.109 0.104 0.106 1,122,682 0.1045 -3.93%
2011-08-04 0 2.800 2.800 2.870 2.800 2.800 14,000 39,200 2.8000 0.109 0.109 0.112 0.109 0.109 358,848 0.1092 -0.36%
2011-08-03 0 2.810 2.810 2.820 2.660 2.830 330,000 928,200 2.8127 0.110 0.110 0.110 0.104 0.110 8,458,563 0.1097 0.00%
2011-08-02 0 2.810 2.810 2.840 - - 2,400 6,562 2.7342 0.110 0.110 0.111 - - 61,517 0.1067 0.00%
2011-08-01 0 2.810 2.790 2.830 2.800 2.840 133,600 376,484 2.8180 0.110 0.109 0.110 0.109 0.111 3,424,437 0.1099 -0.71%
2011-07-29 0 2.830 2.830 2.980 2.830 2.830 2,000 5,660 2.8300 0.110 0.110 0.116 0.110 0.110 51,264 0.1104 0.00%
2011-07-28 0 2.830 2.820 2.970 2.820 2.830 6,200 17,394 2.8055 0.110 0.110 0.116 0.110 0.110 158,918 0.1095 -0.70%
2011-07-27 0 2.850 2.850 2.980 2.810 2.850 138,192 391,883 2.8358 0.111 0.111 0.116 0.110 0.111 3,542,139 0.1106 1.42%
2011-07-26 0 2.810 2.810 2.840 2.810 2.810 97,000 272,520 2.8095 0.110 0.110 0.111 0.110 0.110 2,486,305 0.1096 0.00%
2011-07-25 0 2.810 2.810 2.850 2.800 2.810 24,000 67,300 2.8042 0.110 0.110 0.111 0.109 0.110 615,168 0.1094 -1.40%
2011-07-22 0 2.850 2.850 2.870 2.850 2.850 78,000 222,300 2.8500 0.111 0.111 0.112 0.111 0.111 1,999,297 0.1112 0.00%
2011-07-21 0 2.850 2.810 2.850 - - 400 1,108 2.7700 0.111 0.110 0.111 - - 10,253 0.1081 -1.04%
2011-07-20 0 2.880 2.800 2.880 - - 36,000 103,680 2.8800 0.112 0.109 0.112 - - 922,752 0.1124 0.00%
2011-07-19 0 2.880 2.880 2.950 2.840 2.860 36,000 102,620 2.8506 0.112 0.112 0.115 0.111 0.112 922,752 0.1112 1.77%
2011-07-18 0 2.830 2.830 2.880 2.830 2.830 15,600 44,052 2.8238 0.110 0.110 0.112 0.110 0.110 399,859 0.1102 -0.70%
2011-07-15 0 2.850 2.850 2.870 2.830 2.860 12,160 34,708 2.8543 0.111 0.111 0.112 0.110 0.112 311,685 0.1114 -1.04%
2011-07-14 0 2.880 2.860 2.880 2.900 2.900 12,000 34,800 2.9000 0.112 0.112 0.112 0.113 0.113 307,584 0.1131 -0.69%
2011-07-13 0 2.900 2.900 2.920 2.900 2.900 33,800 97,980 2.8988 0.113 0.113 0.114 0.113 0.113 866,362 0.1131 0.00%
2011-07-12 0 2.900 2.900 2.910 2.900 2.920 1,236,500 3,586,110 2.9002 0.113 0.113 0.114 0.113 0.114 31,693,981 0.1131 -1.02%
2011-07-11 0 2.930 2.900 2.930 2.900 2.930 240,600 700,926 2.9132 0.114 0.113 0.114 0.113 0.114 6,167,062 0.1137 2.09%
2011-07-08 0 2.870 2.870 2.910 2.840 2.850 81,000 230,300 2.8432 0.112 0.112 0.114 0.111 0.111 2,076,193 0.1109 1.77%
2011-07-07 0 2.820 2.820 2.870 2.820 2.830 52,000 146,720 2.8215 0.110 0.110 0.112 0.110 0.110 1,332,865 0.1101 -1.05%
2011-07-06 0 2.850 2.820 2.900 2.850 2.850 55,000 156,700 2.8491 0.111 0.110 0.113 0.111 0.111 1,409,761 0.1112 0.00%
2011-07-05 0 2.850 2.850 2.900 2.850 2.850 6,000 17,100 2.8500 0.111 0.111 0.113 0.111 0.111 153,792 0.1112 0.00%
2011-07-04 0 2.850 2.850 2.860 2.850 2.860 42,000 119,720 2.8505 0.111 0.111 0.112 0.111 0.112 1,076,544 0.1112 2.15%
2011-06-30 0 2.790 2.780 2.850 2.680 2.790 10,000 27,080 2.7080 0.109 0.108 0.111 0.105 0.109 256,320 0.1056 1.09%
2011-06-29 0 2.760 2.760 2.860 2.760 2.770 24,000 66,300 2.7625 0.108 0.108 0.112 0.108 0.108 615,168 0.1078 1.10%
2011-06-28 0 2.730 2.730 2.840 - - 0 0 - 0.107 0.107 0.111 - - 0 - 0.00%
2011-06-27 0 2.730 2.700 2.840 2.730 2.800 173,000 474,190 2.7410 0.107 0.105 0.111 0.107 0.109 4,434,338 0.1069 1.49%
2011-06-24 0 2.690 2.680 2.850 2.690 2.690 5,600 15,000 2.6786 0.105 0.105 0.111 0.105 0.105 143,539 0.1045 -2.54%
2011-06-23 0 2.760 2.760 2.770 2.750 2.770 260,960 717,672 2.7501 0.108 0.108 0.108 0.107 0.108 6,688,929 0.1073 -0.36%
2011-06-22 0 2.770 2.750 2.770 2.750 2.770 1,200,000 3,300,760 2.7506 0.108 0.107 0.108 0.107 0.108 30,758,413 0.1073 0.36%
2011-06-21 0 2.760 2.760 2.780 - - 0 0 - 0.108 0.108 0.108 - - 0 - 0.36%
2011-06-20 0 2.750 2.750 2.770 2.740 2.780 38,200 104,876 2.7454 0.107 0.107 0.108 0.107 0.108 979,143 0.1071 -1.79%
2011-06-17 0 2.800 2.760 2.800 2.740 2.840 80,000 221,840 2.7730 0.109 0.108 0.109 0.107 0.111 2,050,561 0.1082 -1.41%
2011-06-16 0 2.840 2.750 2.840 2.840 2.870 1,548,000 4,413,620 2.8512 0.111 0.107 0.111 0.111 0.112 39,678,352 0.1112 -1.05%
2011-06-15 0 2.870 2.870 2.880 2.850 2.870 618,240 1,765,588 2.8558 0.112 0.112 0.112 0.111 0.112 15,846,734 0.1114 0.00%
2011-06-14 0 2.870 2.850 2.870 2.850 2.870 96,000 273,640 2.8504 0.112 0.111 0.112 0.111 0.112 2,460,673 0.1112 0.70%
2011-06-13 0 2.850 2.850 2.860 2.800 2.860 240,720 685,756 2.8488 0.111 0.111 0.112 0.109 0.112 6,170,138 0.1111 0.00%
2011-06-10 0 2.850 2.850 2.880 2.850 2.850 40,000 114,000 2.8500 0.111 0.111 0.112 0.111 0.111 1,025,280 0.1112 0.00%
2011-06-09 0 2.850 2.850 2.900 2.850 2.850 67,000 190,900 2.8493 0.111 0.111 0.113 0.111 0.111 1,717,345 0.1112 0.00%
2011-06-08 0 2.850 2.850 2.900 2.850 2.870 934,744 2,665,109 2.8512 0.111 0.111 0.113 0.111 0.112 23,959,368 0.1112 -2.40%
2011-06-07 0 2.920 2.870 2.920 2.850 2.930 132,000 379,600 2.8758 0.114 0.112 0.114 0.111 0.114 3,383,425 0.1122 1.04%
2011-06-03 0 2.890 2.880 2.900 2.850 2.930 50,400 145,540 2.8877 0.113 0.112 0.113 0.111 0.114 1,291,853 0.1127 -1.37%
2011-06-02 0 2.930 2.910 2.930 2.880 2.930 18,400 53,312 2.8974 0.114 0.114 0.114 0.112 0.114 471,629 0.1130 0.00%
2011-06-01 0 2.930 2.930 2.940 2.840 2.930 335,000 970,270 2.8963 0.114 0.114 0.115 0.111 0.114 8,586,724 0.1130 3.90%
2011-05-31 0 2.820 2.820 2.840 2.820 2.830 77,200 217,862 2.8220 0.110 0.110 0.111 0.110 0.110 1,978,791 0.1101 -0.35%
2011-05-30 0 2.830 2.830 2.840 2.820 2.830 254,200 717,034 2.8207 0.110 0.110 0.111 0.110 0.110 6,515,657 0.1100 -0.35%
2011-05-27 0 2.840 2.830 2.890 2.840 2.900 13,500 38,930 2.8837 0.111 0.110 0.113 0.111 0.113 346,032 0.1125 0.35%
2011-05-26 0 2.830 2.830 2.850 2.830 2.830 161,000 455,580 2.8297 0.110 0.110 0.111 0.110 0.110 4,126,754 0.1104 0.00%
2011-05-25 0 2.830 2.830 2.860 2.830 2.890 181,400 519,836 2.8657 0.110 0.110 0.112 0.110 0.113 4,649,647 0.1118 0.35%
2011-05-24 0 2.820 2.820 2.880 2.820 2.820 86,000 242,520 2.8200 0.110 0.110 0.112 0.110 0.110 2,204,353 0.1100 -0.35%
2011-05-23 0 2.830 2.830 2.850 2.820 2.850 152,400 431,156 2.8291 0.110 0.110 0.111 0.110 0.111 3,906,318 0.1104 0.00%
2011-05-20 0 2.830 2.820 2.840 2.820 2.840 265,400 750,532 2.8279 0.110 0.110 0.111 0.110 0.111 6,802,736 0.1103 -3.08%
2011-05-19 0 2.920 2.920 2.930 2.900 2.920 16,600 48,002 2.8917 0.114 0.114 0.114 0.113 0.114 425,491 0.1128 0.34%
2011-05-18 0 2.910 2.910 2.960 2.880 2.950 38,000 110,200 2.9000 0.114 0.114 0.115 0.112 0.115 974,016 0.1131 -2.68%
2011-05-17 0 2.990 2.950 3.000 2.830 3.000 507,000 1,492,240 2.9433 0.117 0.115 0.117 0.110 0.117 12,995,429 0.1148 5.65%
2011-05-16 0 2.830 2.830 2.850 2.830 2.830 294,000 832,020 2.8300 0.110 0.110 0.111 0.110 0.110 7,535,811 0.1104 0.00%
2011-05-13 0 2.830 2.830 2.870 2.820 2.830 330,000 931,200 2.8218 0.110 0.110 0.112 0.110 0.110 8,458,563 0.1101 0.00%
2011-05-12 0 2.830 2.820 2.840 2.820 2.840 117,100 330,360 2.8212 0.110 0.110 0.111 0.110 0.111 3,001,508 0.1101 0.35%
2011-05-11 0 2.820 2.820 2.840 2.820 2.830 84,640 239,059 2.8244 0.110 0.110 0.111 0.110 0.110 2,169,493 0.1102 -0.35%
2011-05-09 0 2.830 2.830 2.840 2.820 2.830 67,700 191,446 2.8279 0.110 0.110 0.111 0.110 0.110 1,735,287 0.1103 0.00%
2011-05-06 0 2.830 2.820 2.840 2.820 2.840 287,220 810,506 2.8219 0.110 0.110 0.111 0.110 0.111 7,362,026 0.1101 0.35%
2011-05-05 0 2.820 2.820 2.870 2.820 2.840 33,000 93,490 2.8330 0.110 0.110 0.112 0.110 0.111 845,856 0.1105 -0.70%
2011-05-04 0 2.840 2.820 2.860 2.820 2.860 177,600 507,022 2.8549 0.111 0.110 0.112 0.110 0.112 4,552,245 0.1114 -0.70%
2011-05-03 0 2.860 2.840 2.870 2.820 2.870 76,000 217,400 2.8605 0.112 0.111 0.112 0.110 0.112 1,948,033 0.1116 1.06%
2011-04-29 0 2.830 2.820 2.830 2.770 2.830 2,278,028 6,396,109 2.8077 0.110 0.110 0.110 0.108 0.110 58,390,438 0.1095 1.07%
2011-04-28 0 2.800 2.800 2.820 2.800 2.820 99,000 278,260 2.8107 0.109 0.109 0.110 0.109 0.110 2,537,569 0.1097 -0.71%
2011-04-27 0 2.820 2.810 2.860 2.810 2.820 75,000 211,310 2.8175 0.110 0.110 0.112 0.110 0.110 1,922,401 0.1099 0.71%
2011-04-26 0 2.800 2.800 2.820 2.800 2.820 280,300 787,048 2.8079 0.109 0.109 0.110 0.109 0.110 7,184,653 0.1095 -0.71%
2011-04-21 0 2.820 2.810 2.820 2.810 2.820 51,400 144,614 2.8135 0.110 0.110 0.110 0.110 0.110 1,317,485 0.1098 0.36%
2011-04-20 0 2.810 2.810 2.830 2.810 2.830 40,000 112,600 2.8150 0.110 0.110 0.110 0.110 0.110 1,025,280 0.1098 0.00%
2011-04-19 0 2.810 2.810 2.840 2.770 2.820 96,200 269,926 2.8059 0.110 0.110 0.111 0.108 0.110 2,465,799 0.1095 -0.35%
2011-04-18 0 2.820 2.820 2.830 2.820 2.860 1,660,080 4,699,420 2.8308 0.110 0.110 0.110 0.110 0.112 42,551,188 0.1104 -0.70%
2011-04-15 0 2.840 2.840 2.860 2.840 2.850 129,600 368,684 2.8448 0.111 0.111 0.112 0.111 0.111 3,321,909 0.1110 -0.35%
2011-04-14 0 2.850 2.850 2.870 2.840 2.870 170,000 484,600 2.8506 0.111 0.111 0.112 0.111 0.112 4,357,442 0.1112 -0.35%
2011-04-13 0 2.860 2.860 2.890 2.850 2.880 237,000 680,030 2.8693 0.112 0.112 0.113 0.111 0.112 6,074,786 0.1119 1.06%
2011-04-12 0 2.910 2.900 2.940 2.900 2.950 237,000 688,940 2.9069 0.110 0.110 0.112 0.110 0.112 6,246,512 0.1103 -0.34%
2011-04-11 0 2.920 2.920 2.930 2.900 2.920 64,600 188,272 2.9144 0.111 0.111 0.111 0.110 0.111 1,702,636 0.1106 0.69%
2011-04-08 0 2.900 2.900 2.940 2.860 2.900 96,600 277,850 2.8763 0.110 0.110 0.112 0.109 0.110 2,546,047 0.1091 0.00%
2011-04-07 0 2.900 2.900 2.930 2.860 2.930 264,600 767,540 2.9008 0.110 0.110 0.111 0.109 0.111 6,973,954 0.1101 0.00%
2011-04-06 0 2.900 2.890 2.900 2.870 2.900 204,400 588,986 2.8815 0.110 0.110 0.110 0.109 0.110 5,387,287 0.1093 1.05%
2011-04-04 0 2.870 2.870 2.920 2.840 2.870 62,800 179,688 2.8613 0.109 0.109 0.111 0.108 0.109 1,655,194 0.1086 -0.35%
2011-04-01 0 2.880 2.850 2.900 2.860 2.890 201,200 578,364 2.8746 0.109 0.108 0.110 0.109 0.110 5,302,946 0.1091 0.70%
2011-03-31 0 2.860 2.860 2.910 2.850 2.900 183,000 525,290 2.8704 0.109 0.109 0.110 0.108 0.110 4,823,256 0.1089 -1.04%
2011-03-30 0 2.890 2.890 2.900 2.840 2.900 430,800 1,242,100 2.8832 0.110 0.110 0.110 0.108 0.110 11,354,419 0.1094 1.40%
2011-03-29 0 2.850 2.850 2.870 2.850 2.900 667,500 1,906,415 2.8561 0.108 0.108 0.109 0.108 0.110 17,593,024 0.1084 -1.72%
2011-03-28 0 2.900 2.900 2.920 2.770 2.940 155,000 444,570 2.8682 0.110 0.110 0.111 0.105 0.112 4,085,272 0.1088 1.40%
2011-03-25 0 2.860 2.860 2.890 2.800 2.800 9,000 25,160 2.7956 0.109 0.109 0.110 0.106 0.106 237,209 0.1061 0.35%
2011-03-24 0 2.850 2.820 2.900 - - 0 0 - 0.108 0.107 0.110 - - 0 - 0.00%
2011-03-23 0 2.850 2.850 2.880 2.800 2.860 135,000 383,860 2.8434 0.108 0.108 0.109 0.106 0.109 3,558,140 0.1079 3.64%
2011-03-22 0 2.750 2.750 2.810 2.700 2.700 9,500 25,575 2.6921 0.104 0.104 0.107 0.102 0.102 250,388 0.1021 1.85%
2011-03-21 0 2.700 2.700 2.740 2.610 2.720 66,000 178,440 2.7036 0.102 0.102 0.104 0.099 0.103 1,739,535 0.1026 -0.37%
2011-03-18 0 2.710 2.710 2.720 2.690 2.720 59,000 158,800 2.6915 0.103 0.103 0.103 0.102 0.103 1,555,039 0.1021 1.88%
2011-03-17 0 2.660 2.660 2.720 2.660 2.700 73,720 196,796 2.6695 0.101 0.101 0.103 0.101 0.102 1,943,008 0.1013 -2.56%
2011-03-16 0 2.730 2.730 2.750 2.650 2.720 90,600 243,530 2.6880 0.104 0.104 0.104 0.101 0.103 2,387,907 0.1020 -0.73%
2011-03-15 0 2.750 2.650 2.770 2.650 2.780 28,800 78,000 2.7083 0.104 0.101 0.105 0.101 0.105 759,070 0.1028 -2.83%
2011-03-14 0 2.830 2.800 2.830 2.800 2.840 42,200 119,216 2.8250 0.107 0.106 0.107 0.106 0.108 1,112,248 0.1072 -0.70%
2011-03-11 0 2.850 2.800 2.850 - - 20,000 56,200 2.8100 0.108 0.106 0.108 - - 527,132 0.1066 0.00%
2011-03-10 0 2.850 2.830 2.850 2.840 2.850 40,800 116,260 2.8495 0.108 0.107 0.108 0.108 0.108 1,075,349 0.1081 0.00%
2011-03-09 0 2.850 2.850 2.890 2.830 2.860 22,600 64,428 2.8508 0.108 0.108 0.110 0.107 0.109 595,659 0.1082 0.35%
2011-03-08 0 2.840 2.870 2.890 2.820 2.850 33,080 94,003 2.8417 0.108 0.109 0.110 0.107 0.108 871,876 0.1078 0.71%
2011-03-07 0 2.820 2.880 2.920 2.810 2.810 3,000 8,330 2.7767 0.107 0.109 0.111 0.107 0.107 79,070 0.1053 -1.74%
2011-03-04 0 2.870 2.870 2.880 2.800 2.880 49,000 139,330 2.8435 0.109 0.109 0.109 0.106 0.109 1,291,473 0.1079 2.50%
2011-03-03 0 2.800 2.840 2.890 2.800 2.810 30,400 85,312 2.8063 0.106 0.108 0.110 0.106 0.107 801,240 0.1065 1.08%
2011-03-02 0 2.770 2.850 2.890 2.770 2.770 4,000 11,080 2.7700 0.105 0.108 0.110 0.105 0.105 105,426 0.1051 -0.36%
2011-03-01 0 2.780 2.780 2.800 2.770 2.790 46,000 127,720 2.7765 0.105 0.105 0.106 0.105 0.106 1,212,403 0.1053 -1.77%
2011-02-28 0 2.830 2.760 2.950 2.830 2.830 10,000 28,300 2.8300 0.107 0.105 0.112 0.107 0.107 263,566 0.1074 0.00%
2011-02-25 0 2.830 2.800 2.900 - - 0 0 - 0.107 0.106 0.110 - - 0 - 0.00%
2011-02-24 0 2.830 2.790 2.830 2.790 2.880 124,200 350,428 2.8215 0.107 0.106 0.107 0.106 0.109 3,273,489 0.1071 -2.41%
2011-02-23 0 2.900 2.900 2.910 2.850 2.900 54,000 155,300 2.8759 0.110 0.110 0.110 0.108 0.110 1,423,256 0.1091 0.00%
2011-02-22 0 2.900 2.890 2.930 2.900 2.910 98,000 284,340 2.9014 0.110 0.110 0.111 0.110 0.110 2,582,946 0.1101 -1.69%
2011-02-21 0 2.950 2.940 2.970 2.910 2.950 70,000 204,320 2.9189 0.112 0.112 0.113 0.110 0.112 1,844,961 0.1107 0.68%
2011-02-18 0 2.930 2.930 2.940 2.930 2.930 41,000 120,090 2.9290 0.111 0.111 0.112 0.111 0.111 1,080,620 0.1111 -0.34%
2011-02-17 0 2.940 2.930 2.980 2.930 2.980 153,600 452,160 2.9438 0.112 0.111 0.113 0.111 0.113 4,048,372 0.1117 -0.34%
2011-02-16 0 2.950 2.950 2.990 2.950 3.000 23,360 69,044 2.9557 0.112 0.112 0.113 0.112 0.114 615,690 0.1121 0.34%
2011-02-15 0 2.940 2.940 2.960 2.920 3.010 122,000 360,060 2.9513 0.112 0.112 0.112 0.111 0.114 3,215,504 0.1120 -1.34%
2011-02-14 0 2.980 2.980 3.000 2.960 3.000 110,000 328,920 2.9902 0.113 0.113 0.114 0.112 0.114 2,899,225 0.1135 -0.67%
2011-02-11 0 3.000 2.960 3.000 2.920 3.000 223,800 666,824 2.9796 0.114 0.112 0.114 0.111 0.114 5,898,605 0.1130 0.00%
2011-02-10 0 3.000 2.920 3.000 3.000 3.030 57,800 173,640 3.0042 0.114 0.111 0.114 0.114 0.115 1,523,411 0.1140 -0.99%
2011-02-09 0 3.030 3.010 3.070 3.010 3.060 138,000 419,800 3.0420 0.115 0.114 0.116 0.114 0.116 3,637,209 0.1154 -0.98%
2011-02-08 0 3.060 3.050 3.060 3.010 3.060 183,760 558,608 3.0399 0.116 0.116 0.116 0.114 0.116 4,843,287 0.1153 0.99%
2011-02-07 0 3.030 3.030 3.060 3.030 3.050 123,000 374,870 3.0477 0.115 0.115 0.116 0.115 0.116 3,241,861 0.1156 -1.94%
2011-02-02 0 3.090 3.080 3.090 3.050 3.090 19,000 58,360 3.0716 0.117 0.117 0.117 0.116 0.117 500,775 0.1165 0.00%
2011-02-01 0 3.090 3.060 3.090 3.050 3.100 78,000 238,980 3.0638 0.117 0.116 0.117 0.116 0.118 2,055,814 0.1162 0.98%
2011-01-31 0 3.060 3.030 3.060 3.030 3.060 80,600 245,952 3.0515 0.116 0.115 0.116 0.115 0.116 2,124,341 0.1158 0.00%
2011-01-28 0 3.060 3.050 3.070 3.050 3.070 122,400 374,360 3.0585 0.116 0.116 0.116 0.116 0.116 3,226,047 0.1160 -0.33%
2011-01-27 0 3.070 3.040 3.070 3.050 3.080 60,000 183,980 3.0663 0.116 0.115 0.116 0.116 0.117 1,581,395 0.1163 0.66%
2011-01-26 0 3.050 3.020 3.060 2.940 3.050 280,800 845,376 3.0106 0.116 0.115 0.116 0.112 0.116 7,400,931 0.1142 -0.65%
2011-01-25 0 3.070 3.080 3.090 3.050 3.080 101,700 311,560 3.0635 0.116 0.117 0.117 0.116 0.117 2,680,465 0.1162 0.00%
2011-01-24 0 3.070 3.050 3.130 3.070 3.090 112,000 345,880 3.0882 0.116 0.116 0.119 0.116 0.117 2,951,938 0.1172 0.66%
2011-01-21 0 3.050 3.020 3.090 3.050 3.130 310,600 964,264 3.1045 0.116 0.115 0.117 0.116 0.119 8,186,357 0.1178 -1.29%
2011-01-20 0 3.090 3.090 3.100 3.080 3.120 306,400 948,998 3.0973 0.117 0.117 0.118 0.117 0.118 8,075,659 0.1175 0.65%
2011-01-19 0 3.070 3.070 3.090 3.040 3.090 216,000 660,480 3.0578 0.116 0.116 0.117 0.115 0.117 5,693,024 0.1160 0.33%
2011-01-18 0 3.060 3.040 3.070 3.040 3.100 418,100 1,281,750 3.0657 0.116 0.115 0.116 0.115 0.118 11,019,690 0.1163 1.32%
2011-01-17 0 3.020 3.020 3.030 2.920 3.030 510,600 1,519,566 2.9760 0.115 0.115 0.115 0.111 0.115 13,457,675 0.1129 3.42%
2011-01-14 0 2.920 2.920 2.930 2.890 2.920 513,800 1,494,168 2.9081 0.111 0.111 0.111 0.110 0.111 13,542,016 0.1103 0.69%
2011-01-13 0 2.900 2.880 2.910 2.880 2.910 250,800 727,264 2.8998 0.110 0.109 0.110 0.109 0.110 6,610,233 0.1100 0.69%
2011-01-12 0 2.880 2.880 2.910 2.860 2.920 557,616 1,613,824 2.8941 0.109 0.109 0.110 0.109 0.111 14,696,856 0.1098 0.70%
2011-01-11 0 2.860 2.860 2.880 2.850 2.880 73,000 209,360 2.8679 0.109 0.109 0.109 0.108 0.109 1,924,031 0.1088 0.70%
2011-01-10 0 2.840 2.790 2.840 2.790 2.900 259,000 734,650 2.8365 0.108 0.106 0.108 0.106 0.110 6,826,357 0.1076 -2.07%
2011-01-07 0 2.900 2.860 2.910 2.870 2.920 162,000 470,520 2.9044 0.110 0.109 0.110 0.109 0.111 4,269,768 0.1102 0.35%
2011-01-06 0 2.890 2.880 2.890 2.840 2.970 385,560 1,123,477 2.9139 0.110 0.109 0.110 0.108 0.113 10,162,047 0.1106 2.48%
2011-01-05 0 2.820 2.800 2.820 2.730 2.820 465,000 1,293,540 2.7818 0.107 0.106 0.107 0.104 0.107 12,255,815 0.1055 2.55%
2011-01-04 0 2.750 2.710 2.750 2.750 2.770 82,640 227,694 2.7553 0.104 0.103 0.104 0.104 0.105 2,178,109 0.1045 0.73%
2011-01-03 0 2.730 2.710 2.770 2.700 2.730 152,000 411,560 2.7076 0.104 0.103 0.105 0.102 0.104 4,006,202 0.1027 0.74%
2010-12-31 0 2.710 2.700 2.710 2.700 2.710 44,715 120,660 2.6984 0.103 0.102 0.103 0.102 0.103 1,178,535 0.1024 0.00%
2010-12-30 0 2.710 2.720 2.730 2.610 2.710 73,700 197,462 2.6793 0.103 0.103 0.104 0.099 0.103 1,942,481 0.1017 2.26%
2010-12-29 0 2.650 2.610 2.670 2.610 2.670 29,000 76,810 2.6486 0.101 0.099 0.101 0.099 0.101 764,341 0.1005 -0.75%
2010-12-28 0 2.670 2.610 2.670 2.670 2.670 14,000 37,380 2.6700 0.101 0.099 0.101 0.101 0.101 368,992 0.1013 0.75%
2010-12-24 0 2.650 2.610 2.650 2.610 2.650 22,640 59,612 2.6330 0.101 0.099 0.101 0.099 0.101 596,713 0.0999 0.76%
2010-12-23 0 2.630 2.630 2.650 2.610 2.640 163,000 429,680 2.6361 0.100 0.100 0.101 0.099 0.100 4,296,124 0.1000 1.15%
2010-12-22 0 2.600 2.600 2.650 2.600 2.630 48,000 126,000 2.6250 0.099 0.099 0.101 0.099 0.100 1,265,116 0.0996 -0.38%
2010-12-21 0 2.610 2.600 2.650 2.600 2.650 85,000 222,904 2.6224 0.099 0.099 0.101 0.099 0.101 2,240,310 0.0995 0.38%
2010-12-20 0 2.600 2.560 2.620 2.560 2.650 91,200 236,016 2.5879 0.099 0.097 0.099 0.097 0.101 2,403,721 0.0982 -1.89%
2010-12-17 0 2.650 2.620 2.650 2.650 2.650 115,200 305,170 2.6490 0.101 0.099 0.101 0.101 0.101 3,036,279 0.1005 1.15%
2010-12-16 0 2.620 2.620 2.650 2.600 2.600 9,000 23,350 2.5944 0.099 0.099 0.101 0.099 0.099 237,209 0.0984 -1.13%
2010-12-15 0 2.650 2.620 2.650 2.600 2.650 48,400 127,220 2.6285 0.101 0.099 0.101 0.099 0.101 1,275,659 0.0997 1.15%
2010-12-14 0 2.620 2.610 2.630 2.610 2.620 26,520 69,233 2.6106 0.099 0.099 0.100 0.099 0.099 698,977 0.0990 -1.13%
2010-12-13 0 2.650 2.600 2.650 2.610 2.660 36,200 94,868 2.6207 0.101 0.099 0.101 0.099 0.101 954,109 0.0994 1.53%
2010-12-10 0 2.610 2.630 2.640 2.600 2.610 63,000 164,070 2.6043 0.099 0.100 0.100 0.099 0.099 1,660,465 0.0988 -1.51%
2010-12-09 0 2.650 2.610 2.650 2.630 2.650 110,000 290,260 2.6387 0.101 0.099 0.101 0.100 0.101 2,899,225 0.1001 0.38%
2010-12-08 0 2.640 2.600 2.640 2.600 2.650 89,310 233,441 2.6138 0.100 0.099 0.100 0.099 0.101 2,353,907 0.0992 0.00%
2010-12-07 0 2.640 2.630 2.640 2.600 2.650 246,000 645,780 2.6251 0.100 0.100 0.100 0.099 0.101 6,483,721 0.0996 0.76%
2010-12-06 0 2.620 2.590 2.620 2.620 2.680 80,000 210,580 2.6323 0.099 0.098 0.099 0.099 0.102 2,108,527 0.0999 -2.24%
2010-12-03 0 2.680 2.650 2.680 2.640 2.700 422,720 1,126,437 2.6647 0.102 0.101 0.102 0.100 0.102 11,141,458 0.1011 3.47%
2010-12-02 0 2.590 2.580 2.590 2.580 2.620 134,060 348,324 2.5983 0.098 0.098 0.098 0.098 0.099 3,533,364 0.0986 -1.15%
2010-12-01 0 2.620 2.600 2.620 2.580 2.620 148,000 384,240 2.5962 0.099 0.099 0.099 0.098 0.099 3,900,775 0.0985 2.75%
2010-11-30 0 2.550 2.590 2.600 2.530 2.600 79,000 200,920 2.5433 0.097 0.098 0.099 0.096 0.099 2,082,171 0.0965 -1.92%
2010-11-29 0 2.600 2.600 2.630 2.560 2.670 489,590 1,285,870 2.6264 0.099 0.099 0.100 0.097 0.101 12,903,923 0.0996 1.56%
2010-11-26 0 2.560 2.560 2.570 2.510 2.540 88,500 222,935 2.5190 0.097 0.097 0.098 0.095 0.096 2,332,558 0.0956 0.00%
2010-11-25 0 2.560 2.560 2.570 2.520 2.590 58,000 148,340 2.5576 0.097 0.097 0.098 0.096 0.098 1,528,682 0.0970 1.59%
2010-11-24 0 2.520 2.520 2.560 2.510 2.550 190,840 481,360 2.5223 0.096 0.096 0.097 0.095 0.097 5,029,892 0.0957 -1.18%
2010-11-23 0 2.550 2.540 2.580 2.540 2.580 150,320 385,266 2.5630 0.097 0.096 0.098 0.096 0.098 3,961,923 0.0972 -1.92%
2010-11-22 0 2.600 2.600 2.630 2.560 2.600 85,760 220,716 2.5736 0.099 0.099 0.100 0.097 0.099 2,260,341 0.0976 0.00%
2010-11-19 0 2.600 2.590 2.600 2.600 2.680 70,000 183,200 2.6171 0.099 0.098 0.099 0.099 0.102 1,844,961 0.0993 -1.52%
2010-11-18 0 2.640 2.610 2.650 2.560 2.660 236,462 619,564 2.6201 0.100 0.099 0.101 0.097 0.101 6,232,332 0.0994 3.13%
2010-11-17 0 2.560 2.550 2.580 2.530 2.610 310,000 802,300 2.5881 0.097 0.097 0.098 0.096 0.099 8,170,543 0.0982 -1.54%
2010-11-16 0 2.600 2.600 2.610 2.590 2.660 505,040 1,320,093 2.6138 0.099 0.099 0.099 0.098 0.101 13,311,132 0.0992 -2.26%
2010-11-15 0 2.660 2.650 2.680 2.650 2.810 1,101,000 3,019,250 2.7423 0.101 0.101 0.102 0.101 0.107 29,018,606 0.1040 -2.56%
2010-11-12 0 2.730 2.710 2.730 2.600 2.760 2,717,964 7,372,483 2.7125 0.104 0.103 0.104 0.099 0.105 71,636,264 0.1029 7.48%
2010-11-11 0 2.540 2.540 2.580 2.480 2.540 260,200 654,784 2.5165 0.096 0.096 0.098 0.094 0.096 6,857,985 0.0955 0.00%
2010-11-10 0 2.540 2.540 2.550 2.520 2.550 133,405 338,110 2.5345 0.096 0.096 0.097 0.096 0.097 3,516,101 0.0962 -0.39%
2010-11-09 0 2.550 2.540 2.550 2.520 2.550 43,000 109,190 2.5393 0.097 0.096 0.097 0.096 0.097 1,133,333 0.0963 0.00%
2010-11-08 0 2.550 2.530 2.560 2.500 2.560 231,800 585,624 2.5264 0.097 0.096 0.097 0.095 0.097 6,109,458 0.0959 0.79%
2010-11-05 0 2.530 2.530 2.550 2.510 2.550 112,000 283,800 2.5339 0.096 0.096 0.097 0.095 0.097 2,951,938 0.0961 0.80%
2010-11-04 0 2.510 2.500 2.530 2.500 2.550 110,500 276,295 2.5004 0.095 0.095 0.096 0.095 0.097 2,912,403 0.0949 0.00%
2010-11-03 0 2.510 2.490 2.510 2.480 2.510 105,800 263,594 2.4914 0.095 0.094 0.095 0.094 0.095 2,788,527 0.0945 2.03%
2010-11-02 0 2.460 2.460 2.480 2.460 2.490 125,600 309,770 2.4663 0.093 0.093 0.094 0.093 0.094 3,310,388 0.0936 0.00%
2010-11-01 0 2.460 2.460 2.480 2.460 2.460 16,000 39,360 2.4600 0.093 0.093 0.094 0.093 0.093 421,705 0.0933 0.00%
2010-10-29 0 2.460 2.450 2.480 2.400 2.500 436,489 1,072,826 2.4579 0.093 0.093 0.094 0.091 0.095 11,504,362 0.0933 0.82%
2010-10-28 0 2.440 2.430 2.440 2.440 2.490 146,000 357,160 2.4463 0.093 0.092 0.093 0.093 0.094 3,848,062 0.0928 -0.41%
2010-10-27 0 2.450 2.450 2.460 2.450 2.500 538,000 1,324,040 2.4610 0.093 0.093 0.093 0.093 0.095 14,179,846 0.0934 -1.61%
2010-10-26 0 2.490 2.490 2.540 2.480 2.480 39,000 96,680 2.4790 0.094 0.094 0.096 0.094 0.094 1,027,907 0.0941 0.40%
2010-10-25 0 2.480 2.480 2.500 2.470 2.500 127,000 316,140 2.4893 0.094 0.094 0.095 0.094 0.095 3,347,287 0.0944 0.40%
2010-10-22 0 2.470 2.470 2.480 2.470 2.490 143,000 354,580 2.4796 0.094 0.094 0.094 0.094 0.094 3,768,992 0.0941 -0.80%
2010-10-21 0 2.490 2.490 2.500 2.450 2.500 185,000 456,870 2.4696 0.094 0.094 0.095 0.093 0.095 4,875,969 0.0937 0.40%
2010-10-20 0 2.480 2.470 2.490 2.470 2.490 183,915 456,280 2.4809 0.094 0.094 0.094 0.094 0.094 4,847,372 0.0941 -1.20%
2010-10-19 0 2.510 2.510 2.540 2.510 2.530 101,200 254,831 2.5181 0.095 0.095 0.096 0.095 0.096 2,667,287 0.0955 -1.18%
2010-10-18 0 2.540 2.530 2.550 2.540 2.550 114,365 291,051 2.5449 0.096 0.096 0.097 0.096 0.097 3,014,271 0.0966 -0.39%
2010-10-15 0 2.550 2.540 2.570 2.530 2.570 169,631 431,706 2.5450 0.097 0.096 0.098 0.096 0.098 4,470,895 0.0966 -1.16%
2010-10-14 0 2.580 2.560 2.590 2.510 2.620 362,700 932,429 2.5708 0.098 0.097 0.098 0.095 0.099 9,559,535 0.0975 2.38%
2010-10-13 0 2.520 2.500 2.520 2.500 2.520 73,100 183,255 2.5069 0.096 0.095 0.096 0.095 0.096 1,926,667 0.0951 1.61%
2010-10-12 0 2.480 2.470 2.540 2.480 2.530 182,300 453,804 2.4893 0.094 0.094 0.096 0.094 0.096 4,804,806 0.0944 -0.80%
2010-10-11 0 2.500 2.490 2.520 2.490 2.530 283,000 711,245 2.5132 0.095 0.094 0.096 0.094 0.096 7,458,915 0.0954 -0.40%
2010-10-08 0 2.510 2.510 2.530 2.440 2.540 521,824 1,299,541 2.4904 0.095 0.095 0.096 0.093 0.096 13,753,501 0.0945 2.87%
2010-10-07 0 2.440 2.440 2.490 2.430 2.450 153,440 374,942 2.4436 0.093 0.093 0.094 0.092 0.093 4,044,155 0.0927 0.41%
2010-10-06 0 2.430 2.420 2.440 2.420 2.440 321,600 780,684 2.4275 0.092 0.092 0.093 0.092 0.093 8,476,279 0.0921 0.00%
2010-10-05 0 2.430 2.420 2.440 2.420 2.450 167,500 406,725 2.4282 0.092 0.092 0.093 0.092 0.093 4,414,729 0.0921 0.41%
2010-10-04 0 2.420 2.410 2.420 2.400 2.440 170,050 412,429 2.4253 0.092 0.091 0.092 0.091 0.093 4,481,938 0.0920 -0.41%
2010-09-30 0 2.430 2.430 2.440 2.420 2.450 89,000 217,560 2.4445 0.092 0.092 0.093 0.092 0.093 2,345,737 0.0927 -0.41%
2010-09-29 0 2.440 2.440 2.460 2.420 2.440 189,880 460,085 2.4230 0.093 0.093 0.093 0.092 0.093 5,004,589 0.0919 0.41%
2010-09-28 0 2.430 2.430 2.440 2.420 2.440 121,600 295,444 2.4296 0.092 0.092 0.093 0.092 0.093 3,204,961 0.0922 -0.41%
2010-09-27 0 2.440 2.430 2.440 2.410 2.470 304,650 739,793 2.4283 0.093 0.092 0.093 0.091 0.094 8,029,535 0.0921 1.67%
2010-09-24 0 2.400 2.400 2.420 2.400 2.410 154,000 369,740 2.4009 0.091 0.091 0.092 0.091 0.091 4,058,915 0.0911 0.00%
2010-09-22 0 2.400 2.400 2.410 2.370 2.430 172,400 413,808 2.4003 0.091 0.091 0.091 0.090 0.092 4,543,876 0.0911 0.00%
2010-09-21 0 2.400 2.390 2.410 2.400 2.410 141,600 339,824 2.3999 0.091 0.091 0.091 0.091 0.091 3,732,093 0.0911 0.00%
2010-09-20 0 2.400 2.390 2.410 2.390 2.400 73,100 175,310 2.3982 0.091 0.091 0.091 0.091 0.091 1,926,667 0.0910 0.00%
2010-09-17 0 2.400 2.400 2.420 2.390 2.400 144,000 344,800 2.3944 0.091 0.091 0.092 0.091 0.091 3,795,349 0.0908 0.00%
2010-09-16 0 2.400 2.400 2.430 2.400 2.450 236,000 570,030 2.4154 0.091 0.091 0.092 0.091 0.093 6,220,155 0.0916 -0.83%
2010-09-15 0 2.470 2.450 2.480 2.460 2.500 322,900 800,740 2.4798 0.092 0.091 0.092 0.091 0.093 8,686,381 0.0922 -0.80%
2010-09-14 0 2.490 2.470 2.490 2.450 2.490 59,500 146,815 2.4675 0.093 0.092 0.093 0.091 0.093 1,600,618 0.0917 0.40%
2010-09-13 0 2.480 2.450 2.480 2.470 2.490 91,200 226,280 2.4811 0.092 0.091 0.092 0.092 0.093 2,453,385 0.0922 1.22%
2010-09-10 0 2.450 2.440 2.460 2.400 2.450 95,030 231,421 2.4352 0.091 0.091 0.091 0.089 0.091 2,556,416 0.0905 0.82%
2010-09-09 0 2.430 2.430 2.450 2.430 2.450 153,500 373,897 2.4358 0.090 0.090 0.091 0.090 0.091 4,129,326 0.0905 0.00%
2010-09-08 0 2.430 2.410 2.450 2.410 2.430 132,600 320,042 2.4136 0.090 0.090 0.091 0.090 0.090 3,567,092 0.0897 0.00%
2010-09-07 0 2.430 2.430 2.460 2.430 2.450 144,600 352,318 2.4365 0.090 0.090 0.091 0.090 0.091 3,889,906 0.0906 -0.41%
2010-09-06 0 2.440 2.450 2.460 2.420 2.470 154,800 376,734 2.4337 0.091 0.091 0.091 0.090 0.092 4,164,298 0.0905 0.00%
2010-09-03 0 2.440 2.430 2.440 2.400 2.500 779,340 1,906,129 2.4458 0.091 0.090 0.091 0.089 0.093 20,965,141 0.0909 -0.41%
2010-09-02 0 2.450 2.420 2.450 2.410 2.450 194,000 470,960 2.4276 0.091 0.090 0.091 0.090 0.091 5,218,823 0.0902 -1.21%
2010-09-01 0 2.480 2.400 2.470 2.400 2.480 360,000 869,680 2.4158 0.092 0.089 0.092 0.089 0.092 9,684,413 0.0898 3.33%
2010-08-31 0 2.400 2.400 2.440 2.350 2.500 340,500 836,030 2.4553 0.089 0.089 0.091 0.087 0.093 9,159,841 0.0913 -5.88%
2010-08-30 0 2.550 2.480 2.570 2.510 2.550 6,000 15,140 2.5233 0.095 0.092 0.096 0.093 0.095 161,407 0.0938 -1.54%
2010-08-27 0 2.590 2.550 2.590 - - 2,000 4,900 2.4500 0.096 0.095 0.096 - - 53,802 0.0911 -1.15%
2010-08-26 0 2.620 2.550 2.630 - - 0 0 - 0.097 0.095 0.098 - - 0 - 0.00%
2010-08-25 0 2.620 2.560 2.620 2.570 2.620 94,000 244,140 2.5972 0.097 0.095 0.097 0.096 0.097 2,528,708 0.0965 -0.76%
2010-08-24 0 2.640 2.600 2.640 2.600 2.640 52,000 136,880 2.6323 0.098 0.097 0.098 0.097 0.098 1,398,860 0.0979 -0.75%
2010-08-23 0 2.660 2.630 2.660 2.610 2.660 36,000 94,900 2.6361 0.099 0.098 0.099 0.097 0.099 968,441 0.0980 0.00%
2010-08-20 0 2.660 2.640 2.660 2.650 2.660 88,000 234,220 2.6616 0.099 0.098 0.099 0.099 0.099 2,367,301 0.0989 -0.37%
2010-08-19 0 2.670 2.640 2.670 2.640 2.670 40,000 106,200 2.6550 0.099 0.098 0.099 0.098 0.099 1,076,046 0.0987 -0.74%
2010-08-18 0 2.690 2.660 2.690 2.660 2.720 65,660 177,203 2.6988 0.100 0.099 0.100 0.099 0.101 1,766,329 0.1003 1.51%
2010-08-17 0 2.650 2.640 2.650 2.620 2.650 34,000 89,380 2.6288 0.099 0.098 0.099 0.097 0.099 914,639 0.0977 0.38%
2010-08-16 0 2.640 2.640 2.690 2.630 2.660 86,000 227,600 2.6465 0.098 0.098 0.100 0.098 0.099 2,313,499 0.0984 -2.58%
2010-08-13 0 2.710 2.700 2.720 2.670 2.710 172,000 463,560 2.6951 0.101 0.100 0.101 0.099 0.101 4,626,997 0.1002 0.37%
2010-08-12 0 2.700 2.700 2.710 2.610 2.700 117,800 312,478 2.6526 0.100 0.100 0.101 0.097 0.100 3,168,955 0.0986 1.50%
2010-08-11 0 2.660 2.650 2.690 2.650 2.690 210,000 561,160 2.6722 0.099 0.099 0.100 0.099 0.100 5,649,241 0.0993 -2.21%
2010-08-10 0 2.720 2.690 2.750 2.690 2.750 151,200 410,114 2.7124 0.101 0.100 0.102 0.100 0.102 4,067,454 0.1008 -0.73%
2010-08-09 0 2.740 2.730 2.770 2.720 2.770 78,000 214,100 2.7449 0.102 0.101 0.103 0.101 0.103 2,098,290 0.1020 -0.72%
2010-08-06 0 2.760 2.720 2.790 2.710 2.760 150,800 413,660 2.7431 0.103 0.101 0.104 0.101 0.103 4,056,693 0.1020 1.85%
2010-08-05 0 2.710 2.710 2.750 2.710 2.750 136,000 369,050 2.7136 0.101 0.101 0.102 0.101 0.102 3,658,556 0.1009 -1.81%
2010-08-04 0 2.760 2.690 2.770 2.690 2.760 175,000 476,240 2.7214 0.103 0.100 0.103 0.100 0.103 4,707,701 0.1012 1.47%
2010-08-03 0 2.720 2.690 2.720 2.720 2.790 187,600 518,130 2.7619 0.101 0.100 0.101 0.101 0.104 5,046,655 0.1027 -1.09%
2010-08-02 0 2.750 2.710 2.750 2.620 2.760 169,683 459,256 2.7066 0.102 0.101 0.102 0.097 0.103 4,564,667 0.1006 4.17%
2010-07-30 0 2.640 2.640 2.660 2.640 2.670 95,500 254,470 2.6646 0.098 0.098 0.099 0.098 0.099 2,569,060 0.0991 -1.49%
2010-07-29 0 2.680 2.690 2.700 2.590 2.680 163,000 427,780 2.6244 0.100 0.100 0.100 0.096 0.100 4,384,887 0.0976 2.68%
2010-07-28 0 2.610 2.590 2.610 2.600 2.630 61,550 161,013 2.6160 0.097 0.096 0.097 0.097 0.098 1,655,766 0.0972 -0.38%
2010-07-27 0 2.620 2.590 2.620 2.580 2.630 32,000 82,840 2.5888 0.097 0.096 0.097 0.096 0.098 860,837 0.0962 1.95%
2010-07-26 0 2.570 2.570 2.640 2.570 2.610 25,850 66,601 2.5764 0.096 0.096 0.098 0.096 0.097 695,395 0.0958 -1.53%
2010-07-23 0 2.610 2.590 2.620 2.510 2.650 484,400 1,264,694 2.6108 0.097 0.096 0.097 0.093 0.099 13,030,916 0.0971 4.40%
2010-07-22 0 2.500 2.500 2.570 2.470 2.570 116,000 289,380 2.4947 0.093 0.093 0.096 0.092 0.096 3,120,533 0.0927 -0.40%
2010-07-21 0 2.510 2.480 2.520 2.480 2.510 69,000 172,620 2.5017 0.093 0.092 0.094 0.092 0.093 1,856,179 0.0930 0.00%
2010-07-20 0 2.510 2.470 2.510 2.520 2.520 20,000 50,400 2.5200 0.093 0.092 0.093 0.094 0.094 538,023 0.0937 0.00%
2010-07-19 0 2.510 2.460 2.520 2.430 2.520 46,000 114,740 2.4943 0.093 0.091 0.094 0.090 0.094 1,237,453 0.0927 0.80%
2010-07-16 0 2.490 2.470 2.500 2.450 2.490 19,200 47,234 2.4601 0.093 0.092 0.093 0.091 0.093 516,502 0.0914 0.40%
2010-07-15 0 2.480 2.470 2.480 2.470 2.530 49,700 123,432 2.4835 0.092 0.092 0.092 0.092 0.094 1,336,987 0.0923 -0.40%
2010-07-14 0 2.490 2.480 2.490 2.430 2.490 25,600 62,778 2.4523 0.093 0.092 0.093 0.090 0.093 688,669 0.0912 0.40%
2010-07-13 0 2.480 2.480 2.490 2.460 2.500 48,000 119,040 2.4800 0.092 0.092 0.093 0.091 0.093 1,291,255 0.0922 -0.80%
2010-07-12 0 2.500 2.490 2.500 2.450 2.500 109,000 270,550 2.4821 0.093 0.093 0.093 0.091 0.093 2,932,225 0.0923 0.00%
2010-07-09 0 2.500 2.500 2.510 2.420 2.500 373,200 926,680 2.4831 0.093 0.093 0.093 0.090 0.093 10,039,508 0.0923 1.63%
2010-07-08 0 2.460 2.460 2.500 2.450 2.520 131,800 326,332 2.4760 0.091 0.091 0.093 0.091 0.094 3,545,571 0.0920 -0.81%
2010-07-07 0 2.480 2.480 2.500 2.450 2.450 3,200 7,780 2.4313 0.092 0.092 0.093 0.091 0.091 86,084 0.0904 -3.50%
2010-07-06 0 2.570 2.450 2.580 2.380 2.570 60,000 148,780 2.4797 0.096 0.091 0.096 0.088 0.096 1,614,069 0.0922 7.08%
2010-07-05 0 2.400 2.400 2.410 2.400 2.420 53,200 127,996 2.4059 0.089 0.089 0.090 0.089 0.090 1,431,141 0.0894 -1.64%
2010-07-02 0 2.440 2.410 2.440 2.420 2.440 20,080 48,856 2.4331 0.091 0.090 0.091 0.090 0.091 540,175 0.0904 -1.21%
2010-06-30 0 2.470 2.400 2.470 2.430 2.470 22,200 54,480 2.4541 0.092 0.089 0.092 0.090 0.092 597,205 0.0912 1.65%
2010-06-29 0 2.430 2.430 2.470 2.380 2.640 160,000 390,960 2.4435 0.090 0.090 0.092 0.088 0.098 4,304,184 0.0908 -5.08%
2010-06-28 0 2.560 2.540 2.560 2.600 2.600 20,000 52,000 2.6000 0.095 0.094 0.095 0.097 0.097 538,023 0.0967 -3.03%
2010-06-25 0 2.640 2.600 2.640 2.520 2.640 61,000 155,980 2.5570 0.098 0.097 0.098 0.094 0.098 1,640,970 0.0951 4.76%
2010-06-24 0 2.520 2.490 2.550 2.500 2.520 58,000 145,480 2.5083 0.094 0.093 0.095 0.093 0.094 1,560,267 0.0932 0.80%
2010-06-23 0 2.500 2.470 2.500 - - 2,980 7,350 2.4664 0.093 0.092 0.093 - - 80,165 0.0917 0.00%
2010-06-22 0 2.500 2.500 2.540 2.500 2.500 3,000 7,440 2.4800 0.093 0.093 0.094 0.093 0.093 80,703 0.0922 -1.96%
2010-06-21 0 2.550 2.520 2.540 2.460 2.550 232,300 580,354 2.4983 0.095 0.094 0.094 0.091 0.095 6,249,137 0.0929 2.82%
2010-06-18 0 2.480 2.460 2.500 2.480 2.500 62,000 154,960 2.4994 0.092 0.091 0.093 0.092 0.093 1,667,871 0.0929 0.00%
2010-06-17 0 2.480 2.440 2.480 2.420 2.480 107,120 262,146 2.4472 0.092 0.091 0.092 0.090 0.092 2,881,651 0.0910 0.00%
2010-06-15 0 2.480 2.480 2.500 2.440 2.500 78,000 192,800 2.4718 0.092 0.092 0.093 0.091 0.093 2,098,290 0.0919 1.22%
2010-06-14 0 2.450 2.410 2.450 2.480 2.480 11,600 28,350 2.4440 0.091 0.090 0.091 0.092 0.092 312,053 0.0908 -2.39%
2010-06-11 0 2.510 2.510 2.550 2.470 2.500 48,800 121,712 2.4941 0.093 0.093 0.095 0.092 0.093 1,312,776 0.0927 1.62%
2010-06-10 0 2.470 2.450 2.520 2.470 2.480 6,000 14,860 2.4767 0.092 0.091 0.094 0.092 0.092 161,407 0.0921 -1.98%
2010-06-09 0 2.520 2.510 2.520 2.440 2.520 34,000 85,440 2.5129 0.094 0.093 0.094 0.091 0.094 914,639 0.0934 -0.79%
2010-06-08 0 2.540 2.520 2.540 2.520 2.540 53,000 134,250 2.5330 0.094 0.094 0.094 0.094 0.094 1,425,761 0.0942 0.00%
2010-06-07 0 2.540 2.500 2.550 2.500 2.540 24,000 60,400 2.5167 0.094 0.093 0.095 0.093 0.094 645,628 0.0936 0.00%
2010-06-04 0 2.540 2.530 2.550 2.420 2.580 82,000 208,980 2.5485 0.094 0.094 0.095 0.090 0.096 2,205,894 0.0947 1.20%
2010-06-03 0 2.510 2.510 2.570 2.420 2.420 3,000 7,240 2.4133 0.093 0.093 0.096 0.090 0.090 80,703 0.0897 0.40%
2010-06-02 0 2.500 2.440 2.500 2.400 2.500 10,000 24,200 2.4200 0.093 0.091 0.093 0.089 0.093 269,011 0.0900 0.00%
2010-06-01 0 2.500 2.500 2.560 2.490 2.590 370,000 924,760 2.4994 0.093 0.093 0.095 0.093 0.096 9,953,425 0.0929 0.40%
2010-05-31 0 2.490 2.450 2.500 2.450 2.490 30,000 73,900 2.4633 0.093 0.091 0.093 0.091 0.093 807,034 0.0916 1.22%
2010-05-28 0 2.460 2.460 2.540 - - 0 0 - 0.091 0.091 0.094 - - 0 - 1.23%
2010-05-27 0 2.430 2.430 2.490 2.390 2.420 26,000 62,700 2.4115 0.090 0.090 0.093 0.089 0.090 699,430 0.0896 0.83%
2010-05-26 0 2.410 2.320 2.410 2.330 2.410 45,600 107,380 2.3548 0.090 0.086 0.090 0.087 0.090 1,226,692 0.0875 2.55%
2010-05-25 0 2.350 2.330 2.350 2.290 2.390 198,000 460,380 2.3252 0.087 0.087 0.087 0.085 0.089 5,326,427 0.0864 -2.08%
2010-05-24 0 2.400 2.380 2.420 2.360 2.400 60,000 142,840 2.3807 0.089 0.088 0.090 0.088 0.089 1,614,069 0.0885 0.00%
2010-05-20 0 2.400 2.310 2.410 2.310 2.500 217,400 523,040 2.4059 0.089 0.086 0.090 0.086 0.093 5,848,310 0.0894 -1.64%
2010-05-19 0 2.440 2.430 2.490 2.440 2.490 56,000 136,940 2.4454 0.091 0.090 0.093 0.091 0.093 1,506,464 0.0909 -2.79%
2010-05-18 0 2.510 2.430 2.510 2.430 2.510 77,200 190,676 2.4699 0.093 0.090 0.093 0.090 0.093 2,076,769 0.0918 -0.40%
2010-05-17 0 2.520 2.520 2.530 2.520 2.560 84,000 213,820 2.5455 0.094 0.094 0.094 0.094 0.095 2,259,696 0.0946 -2.70%
2010-05-14 0 2.590 2.590 2.600 2.590 2.600 187,400 486,950 2.5985 0.096 0.096 0.097 0.096 0.097 5,041,275 0.0966 -0.77%
2010-05-13 0 2.610 2.610 2.650 2.560 2.610 189,000 488,870 2.5866 0.097 0.097 0.099 0.095 0.097 5,084,317 0.0962 2.35%
2010-05-12 0 2.550 2.550 2.580 2.550 2.580 59,000 151,380 2.5658 0.095 0.095 0.096 0.095 0.096 1,587,168 0.0954 -1.54%
2010-05-11 0 2.590 2.590 2.650 2.590 2.650 458,000 1,199,720 2.6195 0.096 0.096 0.099 0.096 0.099 12,320,726 0.0974 -1.15%
2010-05-10 0 2.620 2.610 2.620 2.560 2.620 92,348 238,604 2.5837 0.097 0.097 0.097 0.095 0.097 2,484,267 0.0960 2.34%
2010-05-07 0 2.560 2.540 2.560 2.500 2.570 184,000 466,820 2.5371 0.095 0.094 0.095 0.093 0.096 4,949,811 0.0943 -1.16%
2010-05-06 0 2.590 2.580 2.590 2.570 2.670 471,400 1,225,216 2.5991 0.096 0.096 0.096 0.096 0.099 12,681,201 0.0966 -1.89%
2010-05-05 0 2.640 2.660 2.680 2.600 2.740 565,000 1,504,330 2.6625 0.098 0.099 0.100 0.097 0.102 15,199,149 0.0990 -5.71%
2010-05-04 0 2.800 2.790 2.800 2.750 2.820 622,200 1,734,690 2.7880 0.104 0.104 0.104 0.102 0.105 16,737,894 0.1036 -0.36%
2010-05-03 0 2.810 2.810 2.840 2.800 2.830 212,400 597,930 2.8151 0.104 0.104 0.106 0.104 0.105 5,713,804 0.1046 -1.75%
2010-04-30 0 2.860 2.840 2.860 2.820 2.860 265,000 753,080 2.8418 0.106 0.106 0.106 0.105 0.106 7,128,804 0.1056 0.35%
2010-04-29 0 2.850 2.840 2.860 2.820 2.940 242,000 690,700 2.8541 0.106 0.106 0.106 0.105 0.109 6,510,078 0.1061 -1.72%
2010-04-28 0 2.900 2.880 2.900 2.880 2.930 198,000 573,020 2.8940 0.108 0.107 0.108 0.107 0.109 5,326,427 0.1076 -1.02%
2010-04-27 0 2.930 2.880 2.930 2.890 2.940 281,000 819,750 2.9173 0.109 0.107 0.109 0.107 0.109 7,559,223 0.1084 1.03%
2010-04-26 0 2.900 2.880 2.900 2.850 2.900 113,000 325,180 2.8777 0.108 0.107 0.108 0.106 0.108 3,039,830 0.1070 1.40%
2010-04-23 0 2.860 2.860 2.880 2.860 2.900 249,400 715,700 2.8697 0.106 0.106 0.107 0.106 0.108 6,709,146 0.1067 -1.38%
2010-04-22 0 2.900 2.900 2.920 2.900 2.940 164,300 478,600 2.9130 0.108 0.108 0.109 0.108 0.109 4,419,859 0.1083 -1.36%
2010-04-21 0 2.940 2.940 2.950 2.900 2.950 444,000 1,303,340 2.9355 0.109 0.109 0.110 0.108 0.110 11,944,110 0.1091 0.00%
2010-04-20 0 2.940 2.930 2.950 2.920 2.950 271,000 795,430 2.9352 0.109 0.109 0.110 0.109 0.110 7,290,211 0.1091 0.68%
2010-04-19 0 2.920 2.920 2.950 2.810 2.990 1,156,750 3,357,985 2.9029 0.109 0.109 0.110 0.104 0.111 31,117,903 0.1079 -4.26%
2010-04-16 0 3.050 3.050 3.090 3.000 3.110 421,090 1,282,166 3.0449 0.113 0.113 0.115 0.112 0.116 11,327,804 0.1132 -1.93%
2010-04-15 0 3.110 3.110 3.120 3.050 3.180 1,025,000 3,207,140 3.1289 0.116 0.116 0.116 0.113 0.118 27,573,677 0.1163 -0.32%
2010-04-14 0 3.120 3.120 3.180 3.100 3.300 803,000 2,592,180 3.2281 0.116 0.116 0.118 0.115 0.123 21,601,622 0.1200 -3.70%
2010-04-13 0 3.640 3.640 3.660 3.600 3.680 1,418,400 5,162,310 3.6395 0.120 0.120 0.121 0.119 0.122 42,867,278 0.1204 1.11%
2010-04-12 0 3.600 3.590 3.600 3.560 3.760 1,611,000 5,805,800 3.6038 0.119 0.119 0.119 0.118 0.124 48,688,089 0.1192 -0.28%
2010-04-09 0 3.610 3.600 3.610 3.580 3.650 2,016,600 7,263,534 3.6019 0.119 0.119 0.119 0.118 0.121 60,946,245 0.1192 0.00%
2010-04-08 0 3.610 3.610 3.650 3.610 3.680 1,488,600 5,419,320 3.6405 0.119 0.119 0.121 0.119 0.122 44,988,882 0.1205 -1.37%
2010-04-07 0 3.660 3.660 3.670 3.620 3.800 634,400 2,338,100 3.6855 0.121 0.121 0.121 0.120 0.126 19,173,013 0.1219 2.23%
2010-04-01 0 3.580 3.570 3.580 3.530 3.680 796,640 2,864,188 3.5953 0.118 0.118 0.118 0.117 0.122 24,076,275 0.1190 0.28%
2010-03-31 0 3.570 3.560 3.570 3.500 3.900 2,919,240 11,002,972 3.7691 0.118 0.118 0.118 0.116 0.129 88,226,081 0.1247 -1.65%
2010-03-30 0 3.630 3.620 3.630 3.100 3.730 6,354,528 21,821,871 3.4341 0.120 0.120 0.120 0.103 0.123 192,048,308 0.1136 17.48%
2010-03-29 0 3.090 3.090 3.100 3.050 3.220 1,401,340 4,349,758 3.1040 0.102 0.102 0.103 0.101 0.107 42,351,686 0.1027 7.67%
2010-03-26 0 2.870 2.870 2.890 2.860 2.950 300,600 867,798 2.8869 0.095 0.095 0.096 0.095 0.098 9,084,817 0.0955 -0.69%
2010-03-25 0 2.890 2.880 2.940 2.860 2.930 211,900 615,514 2.9047 0.096 0.095 0.097 0.095 0.097 6,404,101 0.0961 -2.03%
2010-03-24 0 2.950 2.940 2.950 2.870 2.950 659,200 1,927,218 2.9236 0.098 0.097 0.098 0.095 0.098 19,922,525 0.0967 2.43%
2010-03-23 0 2.880 2.880 2.900 2.880 2.900 360,800 1,042,124 2.8884 0.095 0.095 0.096 0.095 0.096 10,904,198 0.0956 -0.35%
2010-03-22 0 2.890 2.880 2.890 2.850 2.900 375,540 1,079,529 2.8746 0.096 0.095 0.096 0.094 0.096 11,349,674 0.0951 1.05%
2010-03-19 0 2.860 2.850 2.880 2.820 2.870 525,200 1,491,616 2.8401 0.095 0.094 0.095 0.093 0.095 15,872,740 0.0940 1.78%
2010-03-18 0 2.810 2.810 2.840 2.790 2.830 323,600 908,994 2.8090 0.093 0.093 0.094 0.092 0.094 9,779,929 0.0929 1.08%
2010-03-17 0 2.780 2.760 2.820 2.760 2.850 681,500 1,908,534 2.8005 0.092 0.091 0.093 0.091 0.094 20,596,482 0.0927 1.09%
2010-03-16 0 2.750 2.740 2.760 2.570 2.780 637,310 1,727,044 2.7099 0.091 0.091 0.091 0.085 0.092 19,260,960 0.0897 7.00%
2010-03-15 0 2.570 2.550 2.590 2.550 2.640 127,200 326,628 2.5678 0.085 0.084 0.086 0.084 0.087 3,844,274 0.0850 0.78%
2010-03-12 0 2.550 2.550 2.600 2.550 2.570 174,000 444,820 2.5564 0.084 0.084 0.086 0.084 0.085 5,258,676 0.0846 -1.16%
2010-03-11 0 2.580 2.570 2.600 2.570 2.660 48,400 124,840 2.5793 0.085 0.085 0.086 0.085 0.088 1,462,758 0.0853 0.00%
2010-03-10 0 2.580 2.570 2.590 2.560 2.600 66,600 171,360 2.5730 0.085 0.085 0.086 0.085 0.086 2,012,804 0.0851 -0.77%
2010-03-09 0 2.600 2.560 2.600 2.560 2.600 102,000 263,060 2.5790 0.086 0.085 0.086 0.085 0.086 3,082,672 0.0853 0.39%
2010-03-08 0 2.590 2.580 2.600 2.550 2.630 167,000 432,620 2.5905 0.086 0.085 0.086 0.084 0.087 5,047,120 0.0857 1.17%
2010-03-05 0 2.560 2.550 2.560 2.560 2.560 55,200 141,216 2.5583 0.085 0.084 0.085 0.085 0.085 1,668,270 0.0846 0.79%
2010-03-04 0 2.540 2.520 2.590 2.410 2.600 90,000 229,300 2.5478 0.084 0.083 0.086 0.080 0.086 2,720,005 0.0843 -1.17%
2010-03-03 0 2.570 2.570 2.600 2.550 2.580 71,900 184,545 2.5667 0.085 0.085 0.086 0.084 0.085 2,172,982 0.0849 0.78%
2010-03-02 0 2.550 2.540 2.560 2.550 2.560 147,840 377,248 2.5517 0.084 0.084 0.085 0.084 0.085 4,468,061 0.0844 -1.16%
2010-03-01 0 2.580 2.550 2.590 2.550 2.600 59,000 151,920 2.5749 0.085 0.084 0.086 0.084 0.086 1,783,114 0.0852 0.39%
2010-02-26 0 2.570 2.560 2.580 2.530 2.580 178,200 453,906 2.5472 0.085 0.085 0.085 0.084 0.085 5,385,610 0.0843 1.58%
2010-02-25 0 2.530 2.530 2.570 2.520 2.640 1,832,190 4,716,676 2.5743 0.084 0.084 0.085 0.083 0.087 55,372,954 0.0852 1.20%
2010-02-24 0 2.500 2.490 2.500 2.460 2.550 170,518 427,020 2.5043 0.083 0.082 0.083 0.081 0.084 5,153,442 0.0829 -1.19%
2010-02-23 0 2.530 2.500 2.530 2.450 2.580 350,000 877,720 2.5078 0.084 0.083 0.084 0.081 0.085 10,577,797 0.0830 2.43%
2010-02-22 0 2.470 2.440 2.480 2.400 2.470 118,000 290,200 2.4593 0.082 0.081 0.082 0.079 0.082 3,566,229 0.0814 2.92%
2010-02-19 0 2.400 2.400 2.430 2.380 2.400 42,000 100,400 2.3905 0.079 0.079 0.080 0.079 0.079 1,269,336 0.0791 0.00%
2010-02-18 0 2.400 2.400 2.450 2.370 2.410 114,000 272,060 2.3865 0.079 0.079 0.081 0.078 0.080 3,445,340 0.0790 -1.23%
2010-02-17 0 2.430 2.390 2.450 - - 0 0 - 0.080 0.079 0.081 - - 0 - 0.00%
2010-02-12 0 2.430 2.380 2.430 2.390 2.430 42,000 100,780 2.3995 0.080 0.079 0.080 0.079 0.080 1,269,336 0.0794 0.00%
2010-02-11 0 2.430 2.410 2.440 2.390 2.430 71,000 171,670 2.4179 0.080 0.080 0.081 0.079 0.080 2,145,782 0.0800 1.67%
2010-02-10 0 2.390 2.380 2.410 2.390 2.390 86,000 205,540 2.3900 0.079 0.079 0.080 0.079 0.079 2,599,116 0.0791 0.84%
2010-02-09 0 2.370 2.370 2.390 2.330 2.360 62,000 145,620 2.3487 0.078 0.078 0.079 0.077 0.078 1,873,781 0.0777 0.85%
2010-02-08 0 2.350 2.350 2.390 2.340 2.400 253,000 597,260 2.3607 0.078 0.078 0.079 0.077 0.079 7,646,236 0.0781 0.00%
2010-02-05 0 2.350 2.340 2.350 2.350 2.390 38,000 90,100 2.3711 0.078 0.077 0.078 0.078 0.079 1,148,447 0.0785 -2.49%
2010-02-04 0 2.410 2.410 2.430 2.410 2.450 56,000 135,760 2.4243 0.080 0.080 0.080 0.080 0.081 1,692,448 0.0802 -1.23%
2010-02-03 0 2.440 2.420 2.440 2.410 2.440 111,400 270,030 2.4240 0.081 0.080 0.081 0.080 0.081 3,366,762 0.0802 2.52%
2010-02-02 0 2.380 2.360 2.410 2.360 2.400 274,600 652,898 2.3776 0.079 0.078 0.080 0.078 0.079 8,299,037 0.0787 0.00%
2010-02-01 0 2.380 2.380 2.420 2.320 2.350 31,400 73,310 2.3347 0.079 0.079 0.080 0.077 0.078 948,980 0.0773 0.85%
2010-01-29 0 2.360 2.340 2.390 2.360 2.360 4,000 9,440 2.3600 0.078 0.077 0.079 0.078 0.078 120,889 0.0781 0.00%
2010-01-28 0 2.360 2.350 2.400 2.360 2.420 51,000 120,840 2.3694 0.078 0.078 0.079 0.078 0.080 1,541,336 0.0784 0.43%
2010-01-27 0 2.350 2.340 2.350 2.340 2.390 53,900 127,988 2.3745 0.078 0.077 0.078 0.077 0.079 1,628,981 0.0786 -1.26%
2010-01-26 0 2.380 2.350 2.420 2.340 2.400 232,000 546,880 2.3572 0.079 0.078 0.080 0.077 0.079 7,011,568 0.0780 -2.06%
2010-01-25 0 2.430 2.400 2.430 2.400 2.430 249,000 601,570 2.4159 0.080 0.079 0.080 0.079 0.080 7,525,347 0.0799 -0.82%
2010-01-22 0 2.450 2.450 2.490 2.400 2.500 490,000 1,196,920 2.4427 0.081 0.081 0.082 0.079 0.083 14,808,916 0.0808 -3.92%
2010-01-21 0 2.550 2.500 2.590 2.500 2.550 442,000 1,115,760 2.5243 0.084 0.083 0.086 0.083 0.084 13,358,247 0.0835 0.00%
2010-01-20 0 2.550 2.550 2.620 2.510 2.620 764,400 1,957,060 2.5603 0.084 0.084 0.087 0.083 0.087 23,101,909 0.0847 1.59%
2010-01-19 0 2.510 2.510 2.540 2.500 2.530 438,000 1,102,880 2.5180 0.083 0.083 0.084 0.083 0.084 13,237,357 0.0833 0.00%
2010-01-18 0 2.510 2.510 2.540 2.500 2.540 202,400 509,980 2.5197 0.083 0.083 0.084 0.083 0.084 6,116,989 0.0834 0.40%
2010-01-15 0 2.500 2.480 2.500 2.480 2.540 88,400 221,648 2.5073 0.083 0.082 0.083 0.082 0.084 2,671,649 0.0830 0.81%
2010-01-14 0 2.480 2.480 2.500 2.480 2.520 274,000 682,220 2.4899 0.082 0.082 0.083 0.082 0.083 8,280,904 0.0824 0.00%
2010-01-13 0 2.480 2.460 2.490 2.480 2.500 201,000 500,700 2.4910 0.082 0.081 0.082 0.082 0.083 6,074,678 0.0824 -0.40%
2010-01-12 0 2.490 2.490 2.520 2.490 2.520 157,000 392,060 2.4972 0.082 0.082 0.083 0.082 0.083 4,744,898 0.0826 -0.40%
2010-01-11 0 2.500 2.500 2.530 2.500 2.530 76,800 192,900 2.5117 0.083 0.083 0.084 0.083 0.084 2,321,071 0.0831 -0.79%
2010-01-08 0 2.520 2.490 2.540 2.490 2.530 238,100 597,677 2.5102 0.083 0.082 0.084 0.082 0.084 7,195,924 0.0831 0.40%
2010-01-07 0 2.510 2.510 2.560 2.510 2.540 218,600 552,100 2.5256 0.083 0.083 0.085 0.083 0.084 6,606,590 0.0836 -1.95%
2010-01-06 0 2.560 2.560 2.590 2.450 2.620 693,500 1,780,931 2.5680 0.085 0.085 0.086 0.081 0.087 20,959,149 0.0850 1.99%
2010-01-05 0 2.510 2.490 2.520 2.400 2.510 384,000 942,180 2.4536 0.083 0.082 0.083 0.079 0.083 11,605,355 0.0812 4.58%
2010-01-04 0 2.400 2.400 2.460 2.400 2.450 81,500 197,585 2.4244 0.079 0.079 0.081 0.079 0.081 2,463,116 0.0802 -2.83%
2009-12-31 0 2.470 2.420 2.470 2.470 2.480 16,400 40,536 2.4717 0.082 0.080 0.082 0.082 0.082 495,645 0.0818 2.92%
2009-12-30 0 2.400 2.380 2.450 2.400 2.400 70,000 168,000 2.4000 0.079 0.079 0.081 0.079 0.079 2,115,559 0.0794 0.42%
2009-12-29 0 2.390 2.390 2.420 2.390 2.400 38,000 91,180 2.3995 0.079 0.079 0.080 0.079 0.079 1,148,447 0.0794 -0.83%
2009-12-28 0 2.410 2.400 2.430 2.350 2.410 81,200 194,580 2.3963 0.080 0.079 0.080 0.078 0.080 2,454,049 0.0793 1.69%
2009-12-24 0 2.370 2.350 2.370 2.370 2.400 86,000 204,620 2.3793 0.078 0.078 0.078 0.078 0.079 2,599,116 0.0787 -1.25%
2009-12-23 0 2.400 2.390 2.450 2.350 2.450 363,000 881,320 2.4279 0.079 0.079 0.081 0.078 0.081 10,970,687 0.0803 2.13%
2009-12-22 0 2.350 2.310 2.350 2.300 2.350 144,000 329,620 2.2890 0.078 0.076 0.078 0.076 0.078 4,352,008 0.0757 2.17%
2009-12-21 0 2.300 2.270 2.300 2.250 2.300 220,000 498,100 2.2641 0.076 0.075 0.076 0.074 0.076 6,648,901 0.0749 -2.54%
2009-12-18 0 2.360 2.330 2.360 2.300 2.360 284,000 656,280 2.3108 0.078 0.077 0.078 0.076 0.078 8,583,127 0.0765 -0.84%
2009-12-17 0 2.380 2.350 2.390 2.340 2.450 599,000 1,428,300 2.3845 0.079 0.078 0.079 0.077 0.081 18,103,144 0.0789 -2.06%
2009-12-16 0 2.430 2.430 2.480 2.350 2.470 361,000 877,440 2.4306 0.080 0.080 0.082 0.078 0.082 10,910,242 0.0804 -3.57%
2009-12-15 0 2.520 2.520 2.590 2.520 2.530 15,000 37,830 2.5220 0.083 0.083 0.086 0.083 0.084 453,334 0.0834 -2.70%
2009-12-14 0 2.590 2.540 2.590 2.520 2.600 224,000 576,300 2.5728 0.086 0.084 0.086 0.083 0.086 6,769,790 0.0851 1.57%
2009-12-11 0 2.550 2.550 2.630 2.550 2.630 14,000 36,260 2.5900 0.084 0.084 0.087 0.084 0.087 423,112 0.0857 -0.78%
2009-12-10 0 2.570 2.560 2.600 2.560 2.600 74,000 190,840 2.5789 0.085 0.085 0.086 0.085 0.086 2,236,449 0.0853 -0.39%
2009-12-09 0 2.580 2.580 2.610 2.570 2.660 230,000 596,940 2.5954 0.085 0.085 0.086 0.085 0.088 6,951,124 0.0859 -3.01%
2009-12-08 0 2.660 2.640 2.700 2.660 2.730 196,200 526,040 2.6811 0.088 0.087 0.089 0.088 0.090 5,929,611 0.0887 0.00%
2009-12-07 0 2.660 2.660 2.680 2.630 2.740 116,000 310,630 2.6778 0.088 0.088 0.089 0.087 0.091 3,505,784 0.0886 -1.12%
2009-12-04 0 2.690 2.670 2.690 2.670 2.740 167,200 447,140 2.6743 0.089 0.088 0.089 0.088 0.091 5,053,165 0.0885 0.00%
2009-12-03 0 2.690 2.670 2.690 2.670 2.700 80,600 217,270 2.6957 0.089 0.088 0.089 0.088 0.089 2,435,916 0.0892 -0.37%
2009-12-02 0 2.700 2.690 2.700 2.650 2.700 146,200 388,540 2.6576 0.089 0.089 0.089 0.088 0.089 4,418,497 0.0879 0.37%
2009-12-01 0 2.690 2.630 2.640 2.640 2.700 114,132 305,335 2.6753 0.089 0.087 0.087 0.087 0.089 3,449,329 0.0885 0.37%
2009-11-30 0 2.680 2.630 2.700 2.630 2.700 164,000 437,060 2.6650 0.089 0.087 0.089 0.087 0.089 4,956,453 0.0882 3.47%
2009-11-27 0 2.590 2.590 2.620 2.590 2.750 255,100 673,945 2.6419 0.086 0.086 0.087 0.086 0.091 7,709,703 0.0874 -5.82%
2009-11-26 0 2.750 2.750 2.780 2.750 2.830 94,900 262,527 2.7664 0.091 0.091 0.092 0.091 0.094 2,868,094 0.0915 -1.43%
2009-11-25 0 2.790 2.780 2.800 2.770 2.880 145,800 407,956 2.7981 0.092 0.092 0.093 0.092 0.095 4,406,408 0.0926 -1.06%
2009-11-24 0 2.820 2.800 2.820 2.800 2.880 147,584 415,014 2.8121 0.093 0.093 0.093 0.093 0.095 4,460,325 0.0930 -0.70%
2009-11-23 0 2.840 2.800 2.860 2.800 2.880 459,800 1,295,026 2.8165 0.094 0.093 0.095 0.093 0.095 13,896,203 0.0932 -0.70%
2009-11-20 0 2.860 2.860 2.880 2.820 2.890 268,000 768,440 2.8673 0.095 0.095 0.095 0.093 0.096 8,099,570 0.0949 -1.04%
2009-11-19 0 2.890 2.890 2.900 2.860 2.900 158,600 457,652 2.8856 0.096 0.096 0.096 0.095 0.096 4,793,253 0.0955 1.05%
2009-11-18 0 2.860 2.830 2.860 2.830 2.870 242,200 688,078 2.8409 0.095 0.094 0.095 0.094 0.095 7,319,836 0.0940 -0.35%
2009-11-17 0 2.870 2.840 2.890 2.840 2.870 165,000 469,648 2.8464 0.095 0.094 0.096 0.094 0.095 4,986,676 0.0942 0.35%
2009-11-16 0 2.860 2.840 2.860 2.810 2.880 154,000 437,080 2.8382 0.095 0.094 0.095 0.093 0.095 4,654,231 0.0939 0.35%
2009-11-13 0 2.850 2.820 2.850 2.800 2.850 112,000 315,640 2.8182 0.094 0.093 0.094 0.093 0.094 3,384,895 0.0932 0.71%
2009-11-12 0 2.830 2.820 2.850 2.810 2.860 283,720 800,625 2.8219 0.094 0.093 0.094 0.093 0.095 8,574,665 0.0934 0.35%
2009-11-11 0 2.820 2.820 2.860 2.800 2.890 215,800 609,570 2.8247 0.093 0.093 0.095 0.093 0.096 6,521,967 0.0935 -0.35%
2009-11-10 0 2.830 2.800 2.830 2.800 2.950 145,100 411,682 2.8372 0.094 0.093 0.094 0.093 0.098 4,385,252 0.0939 1.07%
2009-11-09 0 2.800 2.800 2.830 2.800 2.860 239,800 674,930 2.8146 0.093 0.093 0.094 0.093 0.095 7,247,302 0.0931 -0.71%
2009-11-06 0 2.820 2.810 2.840 2.820 2.920 286,740 821,914 2.8664 0.093 0.093 0.094 0.093 0.097 8,665,936 0.0948 -1.74%
2009-11-05 0 2.870 2.860 2.900 2.850 3.040 1,062,800 3,141,467 2.9558 0.095 0.095 0.096 0.094 0.101 32,120,236 0.0978 -0.35%
2009-11-04 0 2.880 2.900 2.920 2.650 2.970 874,690 2,460,310 2.8128 0.095 0.096 0.097 0.088 0.098 26,435,124 0.0931 6.27%
2009-11-03 0 2.710 2.680 2.710 2.630 2.900 966,650 2,647,960 2.7393 0.090 0.089 0.090 0.087 0.096 29,214,364 0.0906 -6.55%
2009-11-02 0 2.900 2.820 2.920 2.680 3.050 1,125,900 3,247,247 2.8841 0.096 0.093 0.097 0.089 0.101 34,027,262 0.0954 5.07%
2009-10-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2009-10-28 0 2.760 2.750 2.780 2.750 2.800 401,780 1,111,706 2.7670 0.091 0.091 0.092 0.091 0.093 12,142,707 0.0916 -0.72%
2009-10-27 0 2.780 2.770 2.780 2.770 2.810 268,600 749,296 2.7896 0.092 0.092 0.092 0.092 0.093 8,117,704 0.0923 -0.71%
2009-10-23 0 2.800 2.800 2.810 2.770 2.840 469,640 1,322,934 2.8169 0.093 0.093 0.093 0.092 0.094 14,193,590 0.0932 1.82%
2009-10-22 0 2.750 2.730 2.750 2.640 2.780 309,120 843,410 2.7284 0.091 0.090 0.091 0.087 0.092 9,342,310 0.0903 1.85%
2009-10-21 0 2.700 2.680 2.720 2.630 2.710 262,800 702,524 2.6732 0.089 0.089 0.090 0.087 0.090 7,942,414 0.0885 0.00%
2009-10-20 0 2.700 2.660 2.710 2.640 2.720 433,800 1,160,420 2.6750 0.089 0.088 0.090 0.087 0.090 13,110,424 0.0885 0.75%
2009-10-19 0 2.680 2.650 2.690 2.420 2.690 1,421,500 3,681,396 2.5898 0.089 0.088 0.089 0.080 0.089 42,960,967 0.0857 9.39%
2009-10-16 0 2.450 2.420 2.460 2.420 2.460 361,800 884,464 2.4446 0.081 0.080 0.081 0.080 0.081 10,934,420 0.0809 1.24%
2009-10-15 0 2.420 2.420 2.430 2.370 2.460 252,277 607,312 2.4073 0.080 0.080 0.080 0.078 0.081 7,624,385 0.0797 0.83%
2009-10-14 0 2.400 2.380 2.400 2.330 2.420 130,000 309,560 2.3812 0.079 0.079 0.079 0.077 0.080 3,928,896 0.0788 2.13%
2009-10-13 0 2.350 2.340 2.350 2.330 2.370 483,000 1,136,710 2.3534 0.078 0.077 0.078 0.077 0.078 14,597,360 0.0779 1.73%
2009-10-12 0 2.310 2.310 2.340 2.300 2.350 342,000 794,500 2.3231 0.076 0.076 0.077 0.076 0.078 10,336,019 0.0769 -0.86%
2009-10-09 0 2.330 2.310 2.340 2.310 2.340 67,000 155,850 2.3261 0.077 0.076 0.077 0.076 0.077 2,024,893 0.0770 0.43%
2009-10-08 0 2.320 2.320 2.340 2.310 2.350 182,600 426,930 2.3381 0.077 0.077 0.077 0.076 0.078 5,518,588 0.0774 -1.28%
2009-10-07 0 2.350 2.350 2.360 2.310 2.350 113,800 264,702 2.3260 0.078 0.078 0.078 0.076 0.078 3,439,295 0.0770 2.17%
2009-10-06 0 2.300 2.280 2.300 2.300 2.360 116,200 269,824 2.3221 0.076 0.075 0.076 0.076 0.078 3,511,829 0.0768 -0.43%
2009-10-05 0 2.310 2.300 2.320 2.300 2.350 201,200 465,244 2.3123 0.076 0.076 0.077 0.076 0.078 6,080,722 0.0765 -0.43%
2009-10-02 0 2.320 2.320 2.340 2.300 2.400 810,800 1,898,152 2.3411 0.077 0.077 0.077 0.076 0.079 24,504,222 0.0775 -4.53%
2009-09-30 0 2.430 2.410 2.430 2.350 2.500 1,397,800 3,392,484 2.4270 0.080 0.080 0.080 0.078 0.083 42,244,699 0.0803 6.58%
2009-09-29 0 2.280 2.220 2.280 2.210 2.320 317,600 711,380 2.2399 0.075 0.073 0.075 0.073 0.077 9,598,595 0.0741 0.44%
2009-09-28 0 2.270 2.200 2.270 2.200 2.390 653,584 1,488,834 2.2780 0.075 0.073 0.075 0.073 0.079 19,752,797 0.0754 -5.42%
2009-09-25 0 2.400 2.400 2.410 2.350 2.400 489,400 1,158,778 2.3678 0.079 0.079 0.080 0.078 0.079 14,790,783 0.0783 -0.83%
2009-09-24 0 2.420 2.400 2.430 2.370 2.450 819,800 1,975,902 2.4102 0.080 0.079 0.080 0.078 0.081 24,776,223 0.0797 0.41%
2009-09-23 0 2.410 2.410 2.440 2.300 2.440 571,000 1,360,060 2.3819 0.080 0.080 0.081 0.076 0.081 17,256,920 0.0788 4.78%
2009-09-22 0 2.300 2.300 2.370 2.300 2.330 211,000 488,560 2.3155 0.076 0.076 0.078 0.076 0.077 6,376,901 0.0766 -1.29%
2009-09-21 0 2.330 2.310 2.340 2.270 2.330 122,300 283,422 2.3174 0.077 0.076 0.077 0.075 0.077 3,696,185 0.0767 1.30%
2009-09-18 0 2.300 2.290 2.320 2.260 2.300 138,000 314,400 2.2783 0.076 0.076 0.077 0.075 0.076 4,170,674 0.0754 0.44%
2009-09-17 0 2.290 2.290 2.300 2.280 2.320 629,000 1,446,910 2.3003 0.076 0.076 0.076 0.075 0.077 19,009,812 0.0761 0.88%
2009-09-16 0 2.270 2.240 2.280 2.220 2.280 196,000 438,580 2.2377 0.075 0.074 0.075 0.073 0.075 5,923,566 0.0740 1.79%
2009-09-15 0 2.230 2.230 2.250 2.230 2.290 214,000 482,000 2.2523 0.074 0.074 0.074 0.074 0.076 6,467,567 0.0745 1.36%
2009-09-14 0 2.200 2.200 2.230 2.200 2.250 127,420 282,542 2.2174 0.073 0.073 0.074 0.073 0.074 3,850,923 0.0734 2.33%
2009-09-11 0 2.150 2.120 2.190 2.120 2.160 111,600 238,482 2.1369 0.071 0.070 0.072 0.070 0.071 3,372,806 0.0707 0.47%
2009-09-10 0 2.140 2.130 2.150 2.140 2.170 91,340 196,904 2.1557 0.071 0.070 0.071 0.071 0.072 2,760,503 0.0713 0.47%
2009-09-09 0 2.180 2.170 2.190 2.170 2.180 115,000 250,130 2.1750 0.070 0.070 0.071 0.070 0.070 3,557,148 0.0703 0.00%
2009-09-08 0 2.180 2.180 2.210 2.180 2.200 42,440 92,247 2.1736 0.070 0.070 0.071 0.070 0.071 1,312,742 0.0703 -0.91%
2009-09-07 0 2.200 2.180 2.240 2.150 2.240 502,020 1,101,803 2.1947 0.071 0.070 0.072 0.070 0.072 15,528,342 0.0710 0.92%
2009-09-04 0 2.180 2.170 2.180 2.060 2.180 509,000 1,076,230 2.1144 0.070 0.070 0.070 0.067 0.070 15,744,246 0.0684 5.83%
2009-09-03 0 2.060 2.050 2.070 2.010 2.070 718,200 1,458,200 2.0304 0.067 0.066 0.067 0.065 0.067 22,215,162 0.0656 0.49%
2009-09-02 0 2.050 2.050 2.080 2.020 2.060 147,000 299,480 2.0373 0.066 0.066 0.067 0.065 0.067 4,546,963 0.0659 0.00%
2009-09-01 0 2.050 2.030 2.060 1.980 2.050 523,000 1,058,860 2.0246 0.066 0.066 0.067 0.064 0.066 16,177,290 0.0655 1.99%
2009-08-31 0 2.010 2.010 2.050 2.000 2.040 115,000 232,300 2.0200 0.065 0.065 0.066 0.065 0.066 3,557,148 0.0653 -1.47%
2009-08-28 0 2.040 2.040 2.080 2.040 2.090 251,000 514,900 2.0514 0.066 0.066 0.067 0.066 0.068 7,763,862 0.0663 -3.32%
2009-08-27 0 2.110 2.110 2.190 2.100 2.210 512,000 1,110,720 2.1694 0.068 0.068 0.071 0.068 0.071 15,837,041 0.0701 -4.09%
2009-08-26 0 2.200 2.200 2.240 2.170 2.240 389,000 856,580 2.2020 0.071 0.071 0.072 0.070 0.072 12,032,439 0.0712 -2.22%
2009-08-25 0 2.250 2.250 2.280 2.250 2.300 190,000 430,700 2.2668 0.073 0.073 0.074 0.073 0.074 5,877,027 0.0733 -0.44%
2009-08-24 0 2.260 2.250 2.260 2.200 2.320 842,800 1,888,010 2.2402 0.073 0.073 0.073 0.071 0.075 26,069,254 0.0724 10.24%
2009-08-21 0 2.050 2.050 2.090 2.050 2.050 74,000 151,700 2.0500 0.066 0.066 0.068 0.066 0.066 2,288,947 0.0663 2.50%
2009-08-20 0 2.000 1.960 2.050 1.910 2.000 76,000 150,600 1.9816 0.065 0.063 0.066 0.062 0.065 2,350,811 0.0641 0.50%
2009-08-19 0 1.990 1.970 2.000 1.990 2.040 163,000 325,760 1.9985 0.064 0.064 0.065 0.064 0.066 5,041,870 0.0646 -0.50%
2009-08-18 0 2.000 1.950 2.010 1.930 2.000 94,000 182,180 1.9381 0.065 0.063 0.065 0.062 0.065 2,907,582 0.0627 0.50%
2009-08-17 0 1.990 1.950 2.030 1.980 2.020 206,000 412,340 2.0017 0.064 0.063 0.066 0.064 0.065 6,371,934 0.0647 -4.33%
2009-08-14 0 2.080 2.080 2.150 2.080 2.150 20,000 42,720 2.1360 0.067 0.067 0.070 0.067 0.070 618,634 0.0691 -3.26%
2009-08-13 0 2.150 2.090 2.180 2.050 2.150 16,000 33,660 2.1038 0.070 0.068 0.070 0.066 0.070 494,908 0.0680 0.00%
2009-08-12 0 2.150 2.080 2.150 2.050 2.150 66,300 139,300 2.1011 0.070 0.067 0.070 0.066 0.070 2,050,773 0.0679 2.38%
2009-08-11 0 2.100 2.100 2.130 2.100 2.140 67,400 143,428 2.1280 0.068 0.068 0.069 0.068 0.069 2,084,798 0.0688 -0.47%
2009-08-10 0 2.110 2.110 2.120 2.060 2.140 91,500 192,990 2.1092 0.068 0.068 0.069 0.067 0.069 2,830,252 0.0682 1.44%
2009-08-07 0 2.080 2.020 2.080 2.080 2.130 268,000 563,160 2.1013 0.067 0.065 0.067 0.067 0.069 8,289,701 0.0679 -3.26%
2009-08-06 0 2.150 2.150 2.170 2.120 2.180 251,400 539,732 2.1469 0.070 0.070 0.070 0.069 0.070 7,776,235 0.0694 1.90%
2009-08-05 0 2.110 2.110 2.170 2.110 2.200 228,350 492,941 2.1587 0.068 0.068 0.070 0.068 0.071 7,063,258 0.0698 0.00%
2009-08-04 0 2.110 2.100 2.140 2.110 2.230 502,800 1,087,340 2.1626 0.068 0.068 0.069 0.068 0.072 15,552,469 0.0699 -0.47%
2009-08-03 0 2.120 2.120 2.140 2.010 2.180 1,348,075 2,852,589 2.1160 0.069 0.069 0.069 0.065 0.070 41,698,279 0.0684 6.53%
2009-07-31 0 1.990 1.980 2.000 1.990 2.010 85,000 169,820 1.9979 0.064 0.064 0.065 0.064 0.065 2,629,196 0.0646 0.00%
2009-07-30 0 1.990 1.990 2.050 1.960 2.020 120,800 243,124 2.0126 0.064 0.064 0.066 0.063 0.065 3,736,552 0.0651 -0.50%
2009-07-29 0 2.000 1.960 2.010 1.950 2.000 139,800 273,034 1.9530 0.065 0.063 0.065 0.063 0.065 4,324,255 0.0631 -0.99%
2009-07-28 0 2.020 1.980 2.040 1.970 2.020 112,737 225,571 2.0009 0.065 0.064 0.066 0.064 0.065 3,487,149 0.0647 1.00%
2009-07-27 0 2.000 2.000 2.020 1.970 2.020 39,900 79,032 1.9808 0.065 0.065 0.065 0.064 0.065 1,234,176 0.0640 1.01%
2009-07-24 0 1.980 1.970 2.030 1.960 2.030 123,600 246,130 1.9913 0.064 0.064 0.066 0.063 0.066 3,823,161 0.0644 -1.98%
2009-07-23 0 2.020 1.930 2.020 1.950 2.020 107,000 210,560 1.9679 0.065 0.062 0.065 0.063 0.065 3,309,694 0.0636 3.06%
2009-07-22 0 1.960 1.960 2.040 1.950 2.000 126,900 249,210 1.9638 0.063 0.063 0.066 0.063 0.065 3,925,235 0.0635 -2.00%
2009-07-21 0 2.000 1.980 2.000 1.930 2.000 168,900 334,306 1.9793 0.065 0.064 0.065 0.062 0.065 5,224,368 0.0640 0.50%
2009-07-20 0 1.990 1.920 1.990 1.900 2.000 107,000 210,345 1.9658 0.064 0.062 0.064 0.061 0.065 3,309,694 0.0636 2.05%
2009-07-17 0 1.950 1.880 1.960 1.850 1.960 102,400 198,116 1.9347 0.063 0.061 0.063 0.060 0.063 3,167,408 0.0625 2.63%
2009-07-16 0 1.900 1.900 1.930 1.900 1.940 80,400 155,284 1.9314 0.061 0.061 0.062 0.061 0.063 2,486,910 0.0624 0.00%
2009-07-15 0 1.900 1.900 1.910 1.900 1.910 35,900 68,197 1.8996 0.061 0.061 0.062 0.061 0.062 1,110,449 0.0614 -0.52%
2009-07-14 0 1.910 1.890 1.980 1.880 1.910 49,000 93,170 1.9014 0.062 0.061 0.064 0.061 0.062 1,515,654 0.0615 2.69%
2009-07-13 0 1.860 1.860 1.870 1.850 1.860 138,000 256,580 1.8593 0.060 0.060 0.060 0.060 0.060 4,268,577 0.0601 0.00%
2009-07-10 0 1.860 1.860 1.880 1.860 1.890 24,800 46,740 1.8847 0.060 0.060 0.061 0.060 0.061 767,107 0.0609 0.54%
2009-07-09 0 1.850 1.850 1.880 1.850 1.850 53,000 98,010 1.8492 0.060 0.060 0.061 0.060 0.060 1,639,381 0.0598 -0.54%
2009-07-08 0 1.860 1.850 1.870 1.820 1.870 607,000 1,118,800 1.8432 0.060 0.060 0.060 0.059 0.060 18,775,554 0.0596 1.64%
2009-07-07 0 1.830 1.830 1.850 1.830 1.840 624,000 1,142,060 1.8302 0.059 0.059 0.060 0.059 0.059 19,301,394 0.0592 0.55%
2009-07-06 0 1.820 1.820 1.830 1.820 1.830 526,000 957,920 1.8211 0.059 0.059 0.059 0.059 0.059 16,270,085 0.0589 -0.55%
2009-07-03 0 1.830 1.800 1.830 1.800 1.830 24,000 43,760 1.8233 0.059 0.058 0.059 0.058 0.059 742,361 0.0589 0.55%
2009-07-02 0 1.820 1.800 1.820 1.800 1.820 172,400 312,124 1.8105 0.059 0.058 0.059 0.058 0.059 5,332,629 0.0585 0.55%
2009-06-30 0 1.810 1.810 1.900 1.810 1.830 135,000 244,690 1.8125 0.059 0.059 0.061 0.059 0.059 4,175,782 0.0586 -1.09%
2009-06-29 0 1.830 1.820 1.830 1.830 1.830 26,000 47,580 1.8300 0.059 0.059 0.059 0.059 0.059 804,225 0.0592 -1.61%
2009-06-26 0 1.860 1.860 1.880 1.810 1.860 370,300 682,525 1.8432 0.060 0.060 0.061 0.059 0.060 11,454,016 0.0596 2.20%
2009-06-25 0 1.820 1.810 1.820 1.810 1.860 90,400 165,935 1.8356 0.059 0.059 0.059 0.059 0.060 2,796,228 0.0593 -1.09%
2009-06-24 0 1.840 1.830 1.850 1.810 1.840 194,400 355,332 1.8278 0.059 0.059 0.060 0.059 0.059 6,013,126 0.0591 2.22%
2009-06-23 0 1.800 1.800 1.870 1.800 1.810 532,000 957,820 1.8004 0.058 0.058 0.060 0.058 0.059 16,455,675 0.0582 -2.70%
2009-06-22 0 1.850 1.830 1.870 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
2009-06-19 0 1.850 1.850 1.890 1.810 1.850 71,600 130,264 1.8193 0.060 0.060 0.061 0.059 0.060 2,214,711 0.0588 0.00%
2009-06-18 0 1.850 1.820 1.850 1.850 1.870 246,300 456,086 1.8517 0.060 0.059 0.060 0.060 0.060 7,618,483 0.0599 -1.07%
2009-06-17 0 1.870 1.870 1.900 1.860 1.880 92,100 172,322 1.8710 0.060 0.060 0.061 0.060 0.061 2,848,811 0.0605 0.00%
2009-06-16 0 1.870 1.870 1.880 1.820 1.870 276,000 507,060 1.8372 0.060 0.060 0.061 0.059 0.060 8,537,155 0.0594 -0.53%
2009-06-15 0 1.880 1.860 1.890 1.880 1.930 202,600 385,110 1.9008 0.061 0.060 0.061 0.061 0.062 6,266,767 0.0615 -5.53%
2009-06-12 0 1.990 1.940 1.990 1.970 1.990 99,200 195,716 1.9729 0.064 0.063 0.064 0.064 0.064 3,068,427 0.0638 -0.50%
2009-06-11 0 2.000 1.960 2.000 1.940 2.000 369,100 726,752 1.9690 0.065 0.063 0.065 0.063 0.065 11,416,898 0.0637 2.56%
2009-06-10 0 1.950 1.910 1.950 1.880 1.950 106,800 205,676 1.9258 0.063 0.062 0.063 0.061 0.063 3,303,508 0.0623 0.52%
2009-06-09 0 1.940 1.870 1.940 1.830 1.940 409,000 769,560 1.8816 0.063 0.060 0.063 0.059 0.063 12,651,074 0.0608 0.52%
2009-06-08 0 1.930 1.930 1.950 1.830 1.930 74,600 142,150 1.9055 0.062 0.062 0.063 0.059 0.062 2,307,506 0.0616 2.12%
2009-06-05 0 1.890 1.880 1.900 1.870 1.920 115,400 218,496 1.8934 0.061 0.061 0.061 0.060 0.062 3,569,521 0.0612 0.53%
2009-06-04 0 1.880 1.880 1.890 1.880 1.880 3,000 5,580 1.8600 0.061 0.061 0.061 0.061 0.061 92,795 0.0601 -1.57%
2009-06-03 0 1.910 1.900 1.930 1.810 1.930 167,000 318,770 1.9088 0.062 0.061 0.062 0.059 0.062 5,165,597 0.0617 1.06%
2009-06-02 0 1.890 1.890 1.920 1.890 1.970 213,600 405,760 1.8996 0.061 0.061 0.062 0.061 0.064 6,607,015 0.0614 -1.56%
2009-06-01 0 1.920 1.880 1.940 1.800 1.940 261,200 499,090 1.9108 0.062 0.061 0.063 0.058 0.063 8,079,365 0.0618 1.05%
2009-05-29 0 1.900 1.870 1.930 1.880 1.940 120,000 229,960 1.9163 0.061 0.060 0.062 0.061 0.063 3,711,806 0.0620 -2.06%
2009-05-27 0 1.940 1.940 1.970 1.880 1.950 468,200 890,830 1.9027 0.063 0.063 0.064 0.061 0.063 14,482,232 0.0615 4.86%
2009-05-26 0 1.850 1.850 1.860 1.820 1.860 260,600 479,820 1.8412 0.060 0.060 0.060 0.059 0.060 8,060,806 0.0595 0.54%
2009-05-25 0 1.840 1.820 1.860 1.700 1.870 513,800 916,974 1.7847 0.059 0.059 0.060 0.055 0.060 15,892,718 0.0577 6.98%
2009-05-22 0 1.720 1.680 1.720 1.670 1.800 452,000 769,660 1.7028 0.056 0.054 0.056 0.054 0.058 13,981,138 0.0550 -4.44%
2009-05-21 0 1.800 1.750 1.810 1.710 1.830 1,091,000 1,908,380 1.7492 0.058 0.057 0.059 0.055 0.059 33,746,507 0.0566 -2.70%
2009-05-20 0 1.850 1.850 1.860 1.800 2.030 940,000 1,800,920 1.9159 0.060 0.060 0.060 0.058 0.066 29,075,817 0.0619 -5.13%
2009-05-19 0 1.950 1.950 2.000 1.800 2.060 1,646,700 3,249,060 1.9731 0.063 0.063 0.065 0.058 0.067 50,935,264 0.0638 10.17%
2009-05-18 0 1.770 1.770 1.780 1.500 1.780 1,378,400 2,291,650 1.6625 0.057 0.057 0.058 0.048 0.058 42,636,284 0.0537 16.45%
2009-05-15 0 1.520 1.510 1.520 1.340 1.530 848,520 1,223,000 1.4413 0.049 0.049 0.049 0.043 0.049 26,246,183 0.0466 11.76%
2009-05-14 0 1.360 1.350 1.360 1.320 1.370 475,400 641,354 1.3491 0.044 0.044 0.044 0.043 0.044 14,704,940 0.0436 0.00%
2009-05-13 0 1.360 1.360 1.400 1.310 1.410 1,537,850 2,098,951 1.3649 0.044 0.044 0.045 0.042 0.046 47,568,346 0.0441 4.62%
2009-05-12 0 1.300 1.270 1.300 1.220 1.300 2,177,000 2,709,408 1.2446 0.042 0.041 0.042 0.039 0.042 67,338,356 0.0402 10.17%
2009-05-11 0 1.180 1.170 1.200 1.150 1.220 514,000 617,060 1.2005 0.038 0.038 0.039 0.037 0.039 15,898,904 0.0388 -1.67%
2009-05-08 0 1.200 1.200 1.220 1.120 1.200 297,000 349,930 1.1782 0.039 0.039 0.039 0.036 0.039 9,186,721 0.0381 5.26%
2009-05-07 0 1.140 1.140 1.150 1.120 1.270 678,800 777,834 1.1459 0.037 0.037 0.037 0.036 0.041 20,996,452 0.0370 0.00%
2009-05-06 0 1.140 1.120 1.140 1.050 1.150 458,000 500,410 1.0926 0.037 0.036 0.037 0.034 0.037 14,166,728 0.0353 9.62%
2009-05-05 0 1.040 1.040 1.070 1.040 1.100 445,600 470,618 1.0561 0.034 0.034 0.035 0.034 0.036 13,783,175 0.0341 0.97%
2009-05-04 0 1.030 1.030 1.040 0.970 1.060 325,400 332,514 1.0219 0.033 0.033 0.034 0.031 0.034 10,065,182 0.0330 1.98%
2009-04-30 0 1.010 1.000 1.020 0.970 1.030 279,271 279,421 1.0005 0.033 0.032 0.033 0.031 0.033 8,638,333 0.0323 0.00%
2009-04-29 0 1.010 0.980 1.010 0.960 1.010 114,000 114,540 1.0047 0.033 0.032 0.033 0.031 0.033 3,526,216 0.0325 3.06%
2009-04-28 0 0.980 0.960 0.980 0.970 1.000 260,197 255,045 0.9802 0.032 0.031 0.032 0.031 0.032 8,048,341 0.0317 0.00%
2009-04-27 0 0.980 0.980 1.000 0.920 1.030 467,400 453,078 0.9694 0.032 0.032 0.032 0.030 0.033 14,457,486 0.0313 -7.55%
2009-04-24 0 1.060 1.040 1.070 1.040 1.070 92,800 97,618 1.0519 0.034 0.034 0.035 0.034 0.035 2,870,464 0.0340 0.00%
2009-04-23 0 1.060 1.060 1.080 1.020 1.180 264,600 285,314 1.0783 0.034 0.034 0.035 0.033 0.038 8,184,533 0.0349 -3.64%
2009-04-22 0 1.100 1.040 1.100 1.000 1.110 258,200 274,316 1.0624 0.036 0.034 0.036 0.032 0.036 7,986,570 0.0343 2.80%
2009-04-21 0 1.070 1.070 1.080 1.060 1.090 209,000 225,280 1.0779 0.035 0.035 0.035 0.034 0.035 6,464,730 0.0348 -4.46%
2009-04-20 0 1.120 1.100 1.120 1.060 1.120 204,800 222,158 1.0848 0.036 0.036 0.036 0.034 0.036 6,334,816 0.0351 2.75%
2009-04-17 0 1.090 1.060 1.090 1.050 1.100 635,000 682,520 1.0748 0.035 0.034 0.035 0.034 0.036 19,641,643 0.0347 4.81%
2009-04-16 0 1.040 1.040 1.050 1.020 1.070 518,000 541,400 1.0452 0.034 0.034 0.034 0.033 0.035 16,022,631 0.0338 1.96%
2009-04-15 0 1.020 1.000 1.020 0.940 1.020 384,400 374,216 0.9735 0.033 0.032 0.033 0.030 0.033 11,890,153 0.0315 4.08%
2009-04-14 0 0.980 0.950 0.990 0.900 0.990 534,759 515,194 0.9634 0.032 0.031 0.032 0.029 0.032 16,541,016 0.0311 4.26%
2009-04-09 0 0.940 0.930 0.940 0.890 0.940 275,000 250,760 0.9119 0.030 0.030 0.030 0.029 0.030 8,506,223 0.0295 5.62%
2009-04-08 0 0.890 0.880 0.890 0.890 0.900 565,600 506,346 0.8952 0.029 0.028 0.029 0.029 0.029 17,494,981 0.0289 -1.11%
2009-04-07 0 0.900 0.890 0.900 0.890 0.970 307,000 275,010 0.8958 0.029 0.029 0.029 0.029 0.031 9,496,038 0.0290 1.12%
2009-04-06 0 0.890 0.890 0.900 0.880 0.900 362,000 321,880 0.8892 0.029 0.029 0.029 0.028 0.029 11,197,283 0.0287 1.14%
2009-04-03 0 0.880 0.880 0.890 0.860 0.890 304,000 267,180 0.8789 0.028 0.028 0.029 0.028 0.029 9,403,243 0.0284 4.76%
2009-04-02 0 0.840 0.840 0.850 0.830 0.860 215,200 181,720 0.8444 0.027 0.027 0.027 0.027 0.028 6,656,506 0.0273 1.20%
2009-04-01 0 0.830 0.830 0.840 0.820 0.850 80,000 67,340 0.8418 0.027 0.027 0.027 0.027 0.027 2,474,538 0.0272 1.22%
2009-03-31 0 0.820 0.820 0.860 0.820 0.840 146,080 121,417 0.8312 0.027 0.027 0.028 0.027 0.027 4,518,506 0.0269 -1.20%
2009-03-30 0 0.830 0.820 0.830 0.830 0.840 186,000 155,940 0.8384 0.027 0.027 0.027 0.027 0.027 5,753,300 0.0271 0.00%
2009-03-27 0 0.830 0.830 0.850 0.830 0.840 149,200 124,220 0.8326 0.027 0.027 0.027 0.027 0.027 4,615,013 0.0269 -1.19%
2009-03-26 0 0.840 0.830 0.840 0.830 0.860 773,100 653,411 0.8452 0.027 0.027 0.027 0.027 0.028 23,913,313 0.0273 7.97%
2009-03-25 0 0.860 0.860 0.870 0.830 0.870 984,475 834,948 0.8481 0.025 0.025 0.025 0.024 0.025 33,661,047 0.0248 2.38%
2009-03-24 0 0.840 0.840 0.850 0.810 0.840 1,801,817 1,488,737 0.8262 0.025 0.025 0.025 0.024 0.025 61,607,504 0.0242 3.70%
2009-03-23 0 0.810 0.810 0.820 0.810 0.850 2,857,660 2,361,495 0.8264 0.024 0.024 0.024 0.024 0.025 97,708,757 0.0242 -1.22%
2009-03-20 0 0.820 0.820 0.860 0.820 0.880 2,484,800 2,115,392 0.8513 0.024 0.024 0.025 0.024 0.026 84,959,974 0.0249 -6.82%
2009-03-19 0 0.880 0.870 0.880 0.870 0.900 330,000 292,000 0.8848 0.026 0.025 0.026 0.025 0.026 11,283,319 0.0259 1.15%
2009-03-18 0 0.870 0.870 0.880 0.870 0.900 502,400 443,296 0.8824 0.025 0.025 0.026 0.025 0.026 17,177,999 0.0258 -3.33%
2009-03-17 0 0.900 0.880 0.900 0.860 0.900 422,000 374,620 0.8877 0.026 0.026 0.026 0.025 0.026 14,428,972 0.0260 0.00%
2009-03-16 0 0.900 0.880 0.900 0.850 0.900 1,074,000 945,490 0.8803 0.026 0.026 0.026 0.025 0.026 36,722,075 0.0257 -4.26%
2009-03-13 0 0.940 0.920 0.940 0.880 0.970 430,800 401,220 0.9313 0.027 0.027 0.027 0.026 0.028 14,729,860 0.0272 0.00%
2009-03-12 0 0.940 0.930 0.940 0.850 0.940 181,200 166,220 0.9173 0.027 0.027 0.027 0.025 0.027 6,195,568 0.0268 3.30%
2009-03-11 0 0.910 0.900 0.960 0.880 0.910 172,000 154,660 0.8992 0.027 0.026 0.028 0.026 0.027 5,881,003 0.0263 0.00%
2009-03-10 0 0.910 0.870 0.910 0.860 0.910 159,000 141,460 0.8897 0.027 0.025 0.027 0.025 0.027 5,436,508 0.0260 5.81%
2009-03-09 0 0.860 0.860 0.870 0.840 0.880 65,200 56,392 0.8649 0.025 0.025 0.025 0.025 0.026 2,229,310 0.0253 -2.27%
2009-03-06 0 0.880 0.880 0.910 0.830 0.900 154,000 137,560 0.8932 0.026 0.026 0.027 0.024 0.026 5,265,549 0.0261 -2.22%
2009-03-05 0 0.900 0.900 0.910 0.900 0.920 182,600 164,622 0.9015 0.026 0.026 0.027 0.026 0.027 6,243,437 0.0264 2.27%
2009-03-04 0 0.880 0.870 0.880 0.820 0.890 40,600 35,484 0.8740 0.026 0.025 0.026 0.024 0.026 1,388,190 0.0256 0.00%
2009-03-03 0 0.880 0.880 0.930 0.880 0.880 30,300 26,646 0.8794 0.026 0.026 0.027 0.026 0.026 1,036,014 0.0257 -2.22%
2009-03-02 0 0.900 0.890 0.930 0.890 0.900 117,000 105,280 0.8998 0.026 0.026 0.027 0.026 0.026 4,000,450 0.0263 -1.10%
2009-02-27 0 0.910 0.910 0.940 0.910 0.920 65,440 59,807 0.9139 0.027 0.027 0.027 0.027 0.027 2,237,516 0.0267 0.00%
2009-02-26 0 0.910 0.910 0.940 0.900 0.930 84,000 76,560 0.9114 0.027 0.027 0.027 0.026 0.027 2,872,118 0.0267 -1.09%
2009-02-25 0 0.920 0.920 0.930 0.880 0.920 10,000 8,980 0.8980 0.027 0.027 0.027 0.026 0.027 341,919 0.0263 2.22%
2009-02-24 0 0.900 0.880 0.940 0.890 0.900 21,520 19,168 0.8907 0.026 0.026 0.027 0.026 0.026 735,809 0.0261 -1.10%
2009-02-23 0 0.910 0.910 0.920 0.910 0.920 103,372 95,405 0.9229 0.027 0.027 0.027 0.027 0.027 3,534,483 0.0270 -2.15%
2009-02-20 0 0.930 0.920 0.960 0.910 0.970 70,000 66,060 0.9437 0.027 0.027 0.028 0.027 0.028 2,393,431 0.0276 2.20%
2009-02-19 0 0.910 0.910 0.980 0.910 0.920 36,000 33,040 0.9178 0.027 0.027 0.029 0.027 0.027 1,230,908 0.0268 -1.09%
2009-02-18 0 0.920 0.920 0.960 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2009-02-17 0 0.920 0.920 0.970 0.920 0.930 102,720 94,988 0.9247 0.027 0.027 0.028 0.027 0.027 3,512,190 0.0270 -5.15%
2009-02-16 0 0.970 0.910 0.970 0.910 0.970 84,000 79,520 0.9467 0.028 0.027 0.028 0.027 0.028 2,872,118 0.0277 1.04%
2009-02-13 0 0.960 0.910 0.960 0.900 0.960 294,520 268,092 0.9103 0.028 0.027 0.028 0.026 0.028 10,070,191 0.0266 5.49%
2009-02-12 0 0.910 0.910 0.940 0.910 0.920 99,000 90,670 0.9159 0.027 0.027 0.027 0.027 0.027 3,384,996 0.0268 -1.09%
2009-02-11 0 0.920 0.910 0.950 0.890 0.920 180,000 162,540 0.9030 0.027 0.027 0.028 0.026 0.027 6,154,538 0.0264 0.00%
2009-02-10 0 0.920 0.910 0.920 0.920 0.930 50,000 46,300 0.9260 0.027 0.027 0.027 0.027 0.027 1,709,594 0.0271 -1.08%
2009-02-09 0 0.930 0.930 0.970 0.910 0.940 570,000 525,900 0.9226 0.027 0.027 0.028 0.027 0.027 19,489,369 0.0270 -1.06%
2009-02-06 0 0.940 0.930 0.980 0.920 0.940 4,600 4,248 0.9235 0.027 0.027 0.029 0.027 0.027 157,283 0.0270 -2.08%
2009-02-05 0 0.960 0.920 0.970 0.910 0.960 124,000 117,260 0.9456 0.028 0.027 0.028 0.027 0.028 4,239,793 0.0277 3.23%
2009-02-04 0 0.930 0.920 0.930 0.920 0.930 20,000 18,460 0.9230 0.027 0.027 0.027 0.027 0.027 683,838 0.0270 2.20%
2009-02-03 0 0.910 0.910 0.950 0.900 0.950 160,000 147,440 0.9215 0.027 0.027 0.028 0.026 0.028 5,470,700 0.0270 -4.21%
2009-02-02 0 0.950 0.920 0.970 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2009-01-30 0 0.950 0.930 0.950 0.930 0.960 96,000 89,940 0.9369 0.028 0.027 0.028 0.027 0.028 3,282,420 0.0274 3.26%
2009-01-29 0 0.920 0.920 0.960 0.910 0.910 22,000 20,020 0.9100 0.027 0.027 0.028 0.027 0.027 752,221 0.0266 2.22%
2009-01-23 0 0.900 0.900 0.940 0.900 0.900 118,000 106,300 0.9008 0.026 0.026 0.027 0.026 0.026 4,034,641 0.0263 -1.10%
2009-01-22 0 0.910 0.900 0.980 0.900 0.910 122,000 110,460 0.9054 0.027 0.026 0.029 0.026 0.027 4,171,409 0.0265 0.00%
2009-01-21 0 0.910 0.910 0.980 0.910 0.930 80,000 73,760 0.9220 0.027 0.027 0.029 0.027 0.027 2,735,350 0.0270 -2.15%
2009-01-20 0 0.930 0.930 0.990 0.930 0.930 48,000 44,640 0.9300 0.027 0.027 0.029 0.027 0.027 1,641,210 0.0272 -3.12%
2009-01-19 0 0.960 0.960 0.990 0.960 0.990 185,600 180,712 0.9737 0.028 0.028 0.029 0.028 0.029 6,346,012 0.0285 2.13%
2009-01-16 0 0.940 0.940 0.970 0.940 0.940 14,000 13,160 0.9400 0.027 0.027 0.028 0.027 0.027 478,686 0.0275 -1.05%
2009-01-15 0 0.950 0.930 0.960 0.930 0.950 60,000 56,200 0.9367 0.028 0.027 0.028 0.027 0.028 2,051,513 0.0274 -3.06%
2009-01-14 0 0.980 0.970 0.990 0.960 0.980 24,000 23,300 0.9708 0.029 0.028 0.029 0.028 0.029 820,605 0.0284 2.08%
2009-01-13 0 0.960 0.960 0.980 0.930 0.990 392,000 380,260 0.9701 0.028 0.028 0.029 0.027 0.029 13,403,215 0.0284 0.00%
2009-01-12 0 0.960 0.960 0.980 0.940 1.000 800,700 765,905 0.9565 0.028 0.028 0.029 0.027 0.029 27,377,435 0.0280 -2.04%
2009-01-09 0 0.980 1.000 1.010 0.980 1.020 526,000 524,500 0.9971 0.029 0.029 0.030 0.029 0.030 17,984,927 0.0292 -1.01%
2009-01-08 0 0.990 0.980 0.990 0.980 1.050 932,000 929,160 0.9970 0.029 0.029 0.029 0.029 0.031 31,866,829 0.0292 -6.60%
2009-01-07 0 1.060 1.060 1.070 0.980 1.100 1,672,000 1,746,840 1.0448 0.031 0.031 0.031 0.029 0.032 57,168,817 0.0306 7.07%
2009-01-06 0 0.990 0.960 1.000 0.940 1.020 2,344,760 2,279,454 0.9721 0.029 0.028 0.029 0.027 0.030 80,171,743 0.0284 0.00%
2009-01-05 0 0.990 0.990 1.000 0.980 1.020 1,990,000 1,978,340 0.9941 0.029 0.029 0.029 0.029 0.030 68,041,833 0.0291 -1.98%
2009-01-02 0 1.010 0.980 1.010 0.950 1.010 422,000 413,020 0.9787 0.030 0.029 0.030 0.028 0.030 14,428,972 0.0286 4.12%
2008-12-31 0 0.970 0.970 1.020 0.960 0.960 26,000 24,960 0.9600 0.028 0.028 0.030 0.028 0.028 888,989 0.0281 -3.00%
2008-12-30 0 1.000 0.940 1.010 0.940 1.020 668,000 647,360 0.9691 0.029 0.027 0.030 0.027 0.030 22,840,173 0.0283 -4.76%
2008-12-29 0 1.050 1.020 1.070 0.980 1.070 476,120 495,556 1.0408 0.031 0.030 0.031 0.029 0.031 16,279,436 0.0304 5.00%
2008-12-24 0 1.000 0.970 0.990 0.950 1.000 615,000 600,150 0.9759 0.029 0.028 0.029 0.028 0.029 21,028,004 0.0285 5.26%
2008-12-23 0 0.950 0.910 0.950 0.880 0.960 705,000 643,690 0.9130 0.028 0.027 0.028 0.026 0.028 24,105,273 0.0267 0.00%
2008-12-22 0 0.950 0.950 0.960 0.920 1.120 2,824,000 2,716,640 0.9620 0.028 0.028 0.028 0.027 0.033 96,557,858 0.0281 3.26%
2008-12-19 0 0.920 0.920 0.930 0.790 0.930 3,663,400 3,026,696 0.8262 0.027 0.027 0.027 0.023 0.027 125,258,519 0.0242 15.00%
2008-12-18 0 0.800 0.790 0.810 0.790 0.810 4,648,600 3,722,430 0.8008 0.023 0.023 0.024 0.023 0.024 158,944,355 0.0234 0.00%
2008-12-17 0 0.800 0.800 0.810 0.800 0.810 655,400 526,798 0.8038 0.023 0.023 0.024 0.023 0.024 22,409,356 0.0235 -1.23%
2008-12-16 0 0.810 0.800 0.810 0.790 0.810 551,000 442,830 0.8037 0.024 0.023 0.024 0.023 0.024 18,839,724 0.0235 1.25%
2008-12-15 0 0.800 0.790 0.800 0.800 0.830 884,600 726,964 0.8218 0.023 0.023 0.023 0.023 0.024 30,246,134 0.0240 0.00%
2008-12-12 0 0.800 0.790 0.800 0.790 0.800 272,000 217,140 0.7983 0.023 0.023 0.023 0.023 0.023 9,300,190 0.0233 -8.05%
2008-12-11 0 0.870 0.850 0.890 0.840 0.870 400,000 339,540 0.8489 0.025 0.025 0.026 0.025 0.025 13,676,750 0.0248 1.16%
2008-12-10 0 0.860 0.830 0.860 0.800 0.860 864,000 704,700 0.8156 0.025 0.024 0.025 0.023 0.025 29,541,781 0.0239 1.18%
2008-12-09 0 0.850 0.820 0.850 0.810 0.850 94,000 76,880 0.8179 0.025 0.024 0.025 0.024 0.025 3,214,036 0.0239 3.66%
2008-12-08 0 0.820 0.820 0.830 0.780 0.840 423,200 342,454 0.8092 0.024 0.024 0.024 0.023 0.025 14,470,002 0.0237 7.89%
2008-12-05 0 0.760 0.760 0.790 0.750 0.800 251,848 194,947 0.7741 0.022 0.022 0.023 0.022 0.023 8,611,156 0.0226 0.00%
2008-12-04 0 0.760 0.760 0.790 0.760 0.790 146,000 113,960 0.7805 0.022 0.022 0.023 0.022 0.023 4,992,014 0.0228 -3.80%
2008-12-03 0 0.790 0.790 0.800 0.760 0.830 114,929 90,278 0.7855 0.023 0.023 0.023 0.022 0.024 3,929,638 0.0230 -2.47%
2008-12-02 0 0.810 0.810 0.820 0.730 0.820 402,000 318,400 0.7920 0.024 0.024 0.024 0.021 0.024 13,745,134 0.0232 3.85%
2008-12-01 0 0.780 0.770 0.790 0.760 0.790 512,500 397,250 0.7751 0.023 0.023 0.023 0.022 0.023 17,523,337 0.0227 6.85%
2008-11-28 0 0.730 0.720 0.730 0.720 0.850 9,020,956 6,874,987 0.7621 0.021 0.021 0.021 0.021 0.025 308,443,410 0.0223 -17.98%
2008-11-27 0 0.890 0.890 0.920 0.840 0.930 279,000 254,870 0.9135 0.026 0.026 0.027 0.025 0.027 9,539,533 0.0267 -1.11%
2008-11-26 0 0.900 0.900 1.000 0.810 0.980 158,151 137,844 0.8716 0.026 0.026 0.029 0.024 0.029 5,407,479 0.0255 1.12%
2008-11-25 0 0.890 0.850 0.890 0.890 1.070 309,000 302,490 0.9789 0.026 0.025 0.026 0.026 0.031 10,565,290 0.0286 -19.82%
2008-11-24 0 1.110 1.110 1.120 - - 0 0 - 0.032 0.032 0.033 - - 0 - 2.78%
2008-11-21 0 1.080 1.030 1.130 1.010 1.100 40,080 43,180 1.0773 0.032 0.030 0.033 0.030 0.032 1,370,410 0.0315 -1.82%
2008-11-20 0 1.100 1.100 1.120 1.000 1.100 34,000 36,400 1.0706 0.032 0.032 0.033 0.029 0.032 1,162,524 0.0313 0.00%
2008-11-19 0 1.100 1.100 1.140 1.080 1.200 49,000 55,480 1.1322 0.032 0.032 0.033 0.032 0.035 1,675,402 0.0331 4.76%
2008-11-18 0 1.050 1.000 1.090 1.000 1.050 117,000 121,800 1.0410 0.031 0.029 0.032 0.029 0.031 4,000,450 0.0304 5.00%
2008-11-17 0 1.000 1.000 1.080 0.960 1.070 203,400 206,892 1.0172 0.029 0.029 0.032 0.028 0.031 6,954,628 0.0297 -13.04%
2008-11-14 0 1.150 1.150 1.220 1.130 1.150 20,520 24,352 1.1867 0.034 0.034 0.036 0.033 0.034 701,617 0.0347 -5.74%
2008-11-13 0 1.220 1.120 1.250 1.190 1.260 162,000 201,640 1.2447 0.036 0.033 0.037 0.035 0.037 5,539,084 0.0364 -6.15%
2008-11-12 0 1.300 1.300 1.320 1.300 1.300 60,000 78,000 1.3000 0.038 0.038 0.039 0.038 0.038 2,051,513 0.0380 0.00%
2008-11-11 0 1.300 1.290 1.300 1.260 1.300 212,000 271,380 1.2801 0.038 0.038 0.038 0.037 0.038 7,248,678 0.0374 1.56%
2008-11-10 0 1.280 1.260 1.280 1.250 1.280 99,240 124,703 1.2566 0.037 0.037 0.037 0.037 0.037 3,393,202 0.0368 0.00%
2008-11-07 0 1.280 1.210 1.280 1.280 1.280 35,000 44,680 1.2766 0.037 0.035 0.037 0.037 0.037 1,196,716 0.0373 -1.54%
2008-11-06 0 1.300 1.120 1.300 1.270 1.300 119,000 151,180 1.2704 0.038 0.033 0.038 0.037 0.038 4,068,833 0.0372 1.56%
2008-11-05 0 1.280 1.220 1.280 1.260 1.300 119,200 153,224 1.2854 0.037 0.036 0.037 0.037 0.038 4,075,672 0.0376 -1.54%
2008-11-04 0 1.300 1.210 1.300 1.190 1.300 312,418 386,065 1.2357 0.038 0.035 0.038 0.035 0.038 10,682,158 0.0361 9.24%
2008-11-03 0 1.190 1.180 1.190 1.150 1.200 87,400 103,914 1.1889 0.035 0.035 0.035 0.034 0.035 2,988,370 0.0348 2.59%
2008-10-31 0 1.160 1.060 1.160 1.000 1.160 49,000 53,340 1.0886 0.034 0.031 0.034 0.029 0.034 1,675,402 0.0318 13.73%
2008-10-30 0 1.020 1.050 1.080 1.000 1.000 36,000 35,870 0.9964 0.030 0.031 0.032 0.029 0.029 1,230,908 0.0291 15.91%
2008-10-29 0 0.880 0.880 1.090 0.880 1.150 234,200 243,226 1.0385 0.026 0.026 0.032 0.026 0.034 8,007,737 0.0304 -19.27%
2008-10-28 0 1.090 1.080 1.180 1.080 1.140 130,200 143,850 1.1048 0.032 0.032 0.035 0.032 0.033 4,451,782 0.0323 0.93%
2008-10-27 0 1.080 1.080 1.190 1.080 1.160 162,600 180,148 1.1079 0.032 0.032 0.035 0.032 0.034 5,559,599 0.0324 -10.00%
2008-10-24 0 1.200 1.140 1.200 1.200 1.300 366,200 455,412 1.2436 0.035 0.033 0.035 0.035 0.038 12,521,065 0.0364 -14.29%
2008-10-23 0 1.400 1.300 1.400 1.300 1.440 150,104 199,843 1.3314 0.041 0.038 0.041 0.038 0.042 5,132,337 0.0389 -6.67%
2008-10-22 0 1.500 1.400 1.500 1.400 1.550 92,000 136,560 1.4843 0.044 0.041 0.044 0.041 0.045 3,145,653 0.0434 -6.25%
2008-10-21 0 1.600 1.560 1.600 1.560 1.640 87,700 140,278 1.5995 0.047 0.046 0.047 0.046 0.048 2,998,628 0.0468 -4.76%
2008-10-20 0 1.680 1.610 1.680 1.670 1.790 139,400 240,108 1.7224 0.049 0.047 0.049 0.049 0.052 4,766,348 0.0504 -6.15%
2008-10-17 0 1.790 1.780 1.800 1.660 1.800 95,800 164,412 1.7162 0.052 0.052 0.053 0.049 0.053 3,275,582 0.0502 -4.79%
2008-10-16 0 1.880 1.840 1.880 1.680 1.900 98,800 185,356 1.8761 0.055 0.054 0.055 0.049 0.056 3,378,157 0.0549 -2.08%
2008-10-15 0 1.920 1.810 1.920 1.880 1.940 176,500 335,810 1.9026 0.056 0.053 0.056 0.055 0.057 6,034,866 0.0556 1.05%
2008-10-14 0 1.900 1.800 1.900 1.850 1.920 243,500 460,220 1.8900 0.056 0.053 0.056 0.054 0.056 8,325,722 0.0553 2.70%
2008-10-13 0 1.850 1.780 1.850 1.600 1.900 61,000 110,900 1.8180 0.054 0.052 0.054 0.047 0.056 2,085,704 0.0532 -2.63%
2008-10-10 0 1.900 1.800 1.900 1.780 2.100 178,156 349,646 1.9626 0.056 0.053 0.056 0.052 0.061 6,091,488 0.0574 -9.52%
2008-10-09 0 2.100 2.100 2.180 2.050 2.150 99,200 210,624 2.1232 0.061 0.061 0.064 0.060 0.063 3,391,834 0.0621 -0.94%
2008-10-08 0 2.120 2.060 2.120 2.020 2.200 122,800 256,260 2.0868 0.062 0.060 0.062 0.059 0.064 4,198,762 0.0610 -5.36%
2008-10-06 0 2.240 2.240 2.280 2.100 2.260 105,000 232,500 2.2143 0.066 0.066 0.067 0.061 0.066 3,590,147 0.0648 -1.32%
2008-10-03 0 2.270 2.270 2.290 2.260 2.290 81,960 186,232 2.2722 0.066 0.066 0.067 0.066 0.067 2,802,366 0.0665 -1.30%
2008-10-02 0 2.300 2.230 2.300 2.200 2.300 89,445 200,074 2.2368 0.067 0.065 0.067 0.064 0.067 3,058,292 0.0654 4.55%
2008-09-30 0 2.200 2.200 2.250 2.200 2.250 100,635 221,643 2.2024 0.064 0.064 0.066 0.064 0.066 3,440,899 0.0644 -3.51%
2008-09-29 0 2.280 2.260 2.290 2.200 2.300 97,400 222,770 2.2872 0.067 0.066 0.067 0.064 0.067 3,330,289 0.0669 -1.72%
2008-09-26 0 2.320 2.290 2.340 2.290 2.440 129,200 299,560 2.3186 0.068 0.067 0.068 0.067 0.071 4,417,590 0.0678 -2.93%
2008-09-25 0 2.390 2.370 2.400 2.350 2.450 299,280 715,194 2.3897 0.070 0.069 0.070 0.069 0.072 10,232,945 0.0699 -0.42%
2008-09-24 0 2.400 2.350 2.400 2.270 2.400 68,834 160,018 2.3247 0.070 0.069 0.070 0.066 0.070 2,353,564 0.0680 0.00%
2008-09-23 0 2.400 2.400 2.420 2.320 2.350 5,200 12,076 2.3223 0.070 0.070 0.071 0.068 0.069 177,798 0.0679 -2.04%
2008-09-22 0 2.450 2.400 2.500 2.400 2.580 64,000 158,760 2.4806 0.072 0.070 0.073 0.070 0.075 2,188,280 0.0726 -5.77%
2008-09-19 0 2.600 2.480 2.600 2.460 2.700 120,000 320,960 2.6747 0.076 0.073 0.076 0.072 0.079 4,103,025 0.0782 -2.26%
2008-09-18 0 2.660 2.200 2.660 2.160 2.700 304,800 741,660 2.4333 0.078 0.064 0.078 0.063 0.079 10,421,684 0.0712 7.26%
2008-09-17 0 2.480 2.260 2.480 2.200 2.550 124,800 293,768 2.3539 0.073 0.066 0.073 0.064 0.075 4,267,146 0.0688 -3.50%
2008-09-16 0 2.570 2.570 2.670 2.570 2.650 17,800 46,140 2.5921 0.075 0.075 0.078 0.075 0.078 608,615 0.0758 -4.81%
2008-09-12 0 2.700 2.600 2.810 2.480 2.700 12,700 33,305 2.6224 0.079 0.076 0.082 0.073 0.079 434,237 0.0767 0.75%
2008-09-11 0 2.680 2.680 2.750 2.420 2.680 26,700 69,116 2.5886 0.078 0.078 0.080 0.071 0.078 912,923 0.0757 -3.94%
2008-09-10 0 2.890 2.880 2.950 2.890 2.940 150,000 437,500 2.9167 0.082 0.081 0.083 0.082 0.083 5,312,609 0.0824 -2.03%
2008-09-09 0 2.950 2.940 3.010 2.940 3.020 100,000 296,550 2.9655 0.083 0.083 0.085 0.083 0.085 3,541,739 0.0837 0.34%
2008-09-08 0 2.940 2.940 3.000 2.940 3.100 108,800 326,750 3.0032 0.083 0.083 0.085 0.083 0.088 3,853,412 0.0848 -0.34%
2008-09-05 0 2.950 2.950 3.060 2.940 3.050 14,000 42,180 3.0129 0.083 0.083 0.086 0.083 0.086 495,843 0.0851 -4.84%
2008-09-04 0 3.100 2.970 3.100 3.100 3.100 9,000 27,700 3.0778 0.088 0.084 0.088 0.088 0.088 318,757 0.0869 1.97%
2008-09-03 0 3.040 2.970 3.040 - - 0 0 - 0.086 0.084 0.086 - - 0 - -1.30%
2008-09-02 0 3.080 3.000 3.100 3.080 3.080 8,000 24,640 3.0800 0.087 0.085 0.088 0.087 0.087 283,339 0.0870 2.67%
2008-09-01 0 3.000 2.960 3.050 2.950 3.070 91,000 272,770 2.9975 0.085 0.084 0.086 0.083 0.087 3,222,983 0.0846 -3.85%
2008-08-29 0 3.120 3.030 3.190 3.020 3.120 31,300 96,596 3.0861 0.088 0.086 0.090 0.085 0.088 1,108,564 0.0871 3.31%
2008-08-28 0 3.020 3.020 3.100 3.000 3.100 51,200 156,830 3.0631 0.085 0.085 0.088 0.085 0.088 1,813,370 0.0865 -2.58%
2008-08-27 0 3.100 3.070 3.100 3.050 3.100 24,000 73,940 3.0808 0.088 0.087 0.088 0.086 0.088 850,017 0.0870 1.64%
2008-08-26 0 3.050 3.020 3.050 2.950 3.050 388,000 1,167,280 3.0085 0.086 0.085 0.086 0.083 0.086 13,741,948 0.0849 -1.61%
2008-08-25 0 3.100 3.080 3.100 3.030 3.100 235,000 725,810 3.0886 0.088 0.087 0.088 0.086 0.088 8,323,087 0.0872 -2.82%
2008-08-21 0 3.190 3.170 3.200 3.040 3.200 27,320 86,652 3.1717 0.090 0.090 0.090 0.086 0.090 967,603 0.0896 0.95%
2008-08-20 0 3.160 3.160 3.200 3.040 3.180 241,000 750,370 3.1136 0.089 0.089 0.090 0.086 0.090 8,535,591 0.0879 -1.25%
2008-08-19 0 3.200 3.140 3.250 3.050 3.250 284,800 894,440 3.1406 0.090 0.089 0.092 0.086 0.092 10,086,873 0.0887 -0.93%
2008-08-18 0 3.230 3.230 3.350 3.210 3.380 52,000 169,700 3.2635 0.091 0.091 0.095 0.091 0.095 1,841,704 0.0921 -4.44%
2008-08-15 0 3.380 3.370 3.590 3.380 3.390 47,000 158,840 3.3796 0.095 0.095 0.101 0.095 0.096 1,664,617 0.0954 -0.29%
2008-08-14 0 3.390 3.390 3.450 3.390 3.400 38,000 128,920 3.3926 0.096 0.096 0.097 0.096 0.096 1,345,861 0.0958 -2.59%
2008-08-13 0 3.480 3.480 3.590 3.400 3.460 20,000 68,600 3.4300 0.098 0.098 0.101 0.096 0.098 708,348 0.0968 -4.13%
2008-08-12 0 3.630 3.520 3.630 3.410 3.630 80,600 283,674 3.5195 0.102 0.099 0.102 0.096 0.102 2,854,642 0.0994 2.54%
2008-08-11 0 3.540 3.540 3.650 3.520 3.560 84,000 297,180 3.5379 0.100 0.100 0.103 0.099 0.101 2,975,061 0.0999 -0.84%
2008-08-08 0 3.570 3.570 3.620 3.570 3.570 40,210 143,405 3.5664 0.101 0.101 0.102 0.101 0.101 1,424,133 0.1007 -2.46%
2008-08-07 0 3.660 3.620 3.660 3.580 3.790 203,200 743,074 3.6569 0.103 0.102 0.103 0.101 0.107 7,196,814 0.1033 0.27%
2008-08-05 0 3.650 3.650 3.720 3.650 3.720 82,000 300,300 3.6622 0.103 0.103 0.105 0.103 0.105 2,904,226 0.1034 -3.69%
2008-08-04 0 3.790 3.790 3.830 3.660 3.800 70,550 264,520 3.7494 0.107 0.107 0.108 0.103 0.107 2,498,697 0.1059 3.27%
2008-08-01 0 3.670 3.670 3.880 3.670 3.800 26,000 96,720 3.7200 0.104 0.104 0.110 0.104 0.107 920,852 0.1050 -0.27%
2008-07-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2008-07-29 0 3.680 3.680 3.750 3.680 3.700 15,000 55,200 3.6800 0.104 0.104 0.106 0.104 0.104 531,261 0.1039 -0.54%
2008-07-28 0 3.700 3.700 3.770 3.700 3.700 18,000 66,600 3.7000 0.104 0.104 0.106 0.104 0.104 637,513 0.1045 0.00%
2008-07-25 0 3.700 3.700 3.780 3.670 3.750 71,000 263,110 3.7058 0.104 0.104 0.107 0.104 0.106 2,514,635 0.1046 -0.80%
2008-07-24 0 3.730 3.730 3.750 3.710 3.720 19,000 70,340 3.7021 0.105 0.105 0.106 0.105 0.105 672,930 0.1045 -0.27%
2008-07-23 0 3.740 3.740 3.750 3.740 3.790 95,500 357,620 3.7447 0.106 0.106 0.106 0.106 0.107 3,382,361 0.1057 0.00%
2008-07-22 0 3.740 3.730 3.780 3.720 3.740 31,900 118,696 3.7209 0.106 0.105 0.107 0.105 0.106 1,129,815 0.1051 -0.53%
2008-07-21 0 3.760 3.760 3.800 3.720 3.780 45,200 169,092 3.7410 0.106 0.106 0.107 0.105 0.107 1,600,866 0.1056 0.27%
2008-07-18 0 3.750 3.750 3.850 3.640 3.700 13,200 48,204 3.6518 0.106 0.106 0.109 0.103 0.104 467,510 0.1031 -1.32%
2008-07-17 0 3.800 3.730 3.800 3.680 3.800 50,000 187,320 3.7464 0.107 0.105 0.107 0.104 0.107 1,770,870 0.1058 1.33%
2008-07-16 0 3.750 3.750 3.800 3.650 3.800 71,000 265,770 3.7432 0.106 0.106 0.107 0.103 0.107 2,514,635 0.1057 -2.60%
2008-07-15 0 3.850 3.840 3.850 3.770 3.900 33,400 126,960 3.8012 0.109 0.108 0.109 0.106 0.110 1,182,941 0.1073 -1.03%
2008-07-14 0 3.890 3.860 3.890 3.780 3.890 16,900 64,677 3.8270 0.110 0.109 0.110 0.107 0.110 598,554 0.1081 -0.26%
2008-07-11 0 3.900 3.860 3.920 3.800 3.900 38,000 146,410 3.8529 0.110 0.109 0.111 0.107 0.110 1,345,861 0.1088 2.63%
2008-07-10 0 3.800 3.790 3.850 3.800 3.800 10,000 38,000 3.8000 0.107 0.107 0.109 0.107 0.107 354,174 0.1073 0.00%
2008-07-09 0 3.800 3.800 3.900 3.760 3.800 49,400 186,284 3.7709 0.107 0.107 0.110 0.106 0.107 1,749,619 0.1065 0.80%
2008-07-08 0 3.770 3.730 3.880 3.770 3.900 113,600 434,828 3.8277 0.106 0.105 0.110 0.106 0.110 4,023,416 0.1081 -2.08%
2008-07-07 0 3.850 3.850 3.990 3.820 3.990 41,000 158,430 3.8641 0.109 0.109 0.113 0.108 0.113 1,452,113 0.1091 -1.28%
2008-07-04 0 3.900 3.900 4.090 3.900 4.100 88,600 352,700 3.9808 0.110 0.110 0.115 0.110 0.116 3,137,981 0.1124 -2.50%
2008-07-03 0 4.000 4.000 4.080 4.000 4.080 125,600 503,590 4.0095 0.113 0.113 0.115 0.113 0.115 4,448,424 0.1132 -1.23%
2008-07-02 0 4.050 4.000 4.070 3.900 4.050 199,200 793,090 3.9814 0.114 0.113 0.115 0.110 0.114 7,055,144 0.1124 1.50%
2008-06-30 0 3.990 3.990 4.040 3.950 3.990 77,700 308,490 3.9703 0.113 0.113 0.114 0.112 0.113 2,751,931 0.1121 0.50%
2008-06-27 0 3.970 3.970 4.000 3.950 4.000 51,980 206,838 3.9792 0.112 0.112 0.113 0.112 0.113 1,840,996 0.1124 -0.75%
2008-06-26 0 4.000 3.980 4.100 4.000 4.130 55,200 224,850 4.0734 0.113 0.112 0.116 0.113 0.117 1,955,040 0.1150 -1.96%
2008-06-25 0 4.080 3.980 4.100 4.080 4.080 6,000 24,480 4.0800 0.115 0.112 0.116 0.115 0.115 212,504 0.1152 0.00%
2008-06-24 0 4.080 4.000 4.080 4.010 4.080 6,400 25,590 3.9984 0.115 0.113 0.115 0.113 0.115 226,671 0.1129 -0.24%
2008-06-23 0 4.090 4.010 4.090 3.960 4.100 12,000 47,800 3.9833 0.115 0.113 0.115 0.112 0.116 425,009 0.1125 1.24%
2008-06-20 0 4.040 4.020 4.060 4.000 4.100 21,720 88,524 4.0757 0.114 0.114 0.115 0.113 0.116 769,266 0.1151 -1.70%
2008-06-19 0 4.110 4.110 4.150 4.110 4.150 27,000 111,670 4.1359 0.116 0.116 0.117 0.116 0.117 956,270 0.1168 -0.96%
2008-06-18 0 4.150 4.100 4.200 4.100 4.200 49,800 204,600 4.1084 0.117 0.116 0.119 0.116 0.119 1,763,786 0.1160 0.97%
2008-06-17 0 4.110 4.110 4.140 4.100 4.300 42,800 177,790 4.1540 0.116 0.116 0.117 0.116 0.121 1,515,864 0.1173 0.00%
2008-06-16 0 4.110 4.100 4.200 4.100 4.110 111,200 456,070 4.1013 0.116 0.116 0.119 0.116 0.116 3,938,414 0.1158 0.24%
2008-06-13 0 4.100 4.100 4.200 4.100 4.160 96,800 398,896 4.1208 0.116 0.116 0.119 0.116 0.117 3,428,403 0.1164 -1.68%
2008-06-12 0 4.170 4.170 4.190 4.100 4.200 85,000 353,930 4.1639 0.118 0.118 0.118 0.116 0.119 3,010,478 0.1176 -2.34%
2008-06-11 0 4.270 4.270 4.300 4.270 4.300 36,000 154,320 4.2867 0.121 0.121 0.121 0.121 0.121 1,275,026 0.1210 -2.95%
2008-06-10 0 4.400 4.300 4.450 4.260 4.400 95,200 413,060 4.3389 0.124 0.121 0.126 0.120 0.124 3,371,736 0.1225 -1.12%
2008-06-06 0 4.450 4.450 4.500 4.410 4.460 17,200 76,160 4.4279 0.126 0.126 0.127 0.125 0.126 609,179 0.1250 0.00%
2008-06-05 0 4.450 4.450 4.500 4.450 4.500 57,000 255,220 4.4775 0.126 0.126 0.127 0.126 0.127 2,018,791 0.1264 -0.67%
2008-06-04 0 4.480 4.480 4.620 4.480 4.480 29,000 129,840 4.4772 0.126 0.126 0.130 0.126 0.126 1,027,104 0.1264 -0.44%
2008-06-03 0 4.500 4.480 4.580 4.480 4.500 15,000 67,360 4.4907 0.127 0.126 0.129 0.126 0.127 531,261 0.1268 0.00%
2008-06-02 0 4.500 4.500 4.550 4.500 4.560 105,656 478,409 4.5280 0.127 0.127 0.128 0.127 0.129 3,742,060 0.1278 -1.10%
2008-05-30 0 4.550 4.520 4.580 4.520 4.580 53,600 243,970 4.5517 0.128 0.128 0.129 0.128 0.129 1,898,372 0.1285 0.00%
2008-05-29 0 4.550 4.550 4.590 4.550 4.630 98,200 450,194 4.5845 0.128 0.128 0.130 0.128 0.131 3,477,988 0.1294 0.00%
2008-05-28 0 4.550 4.500 4.590 4.500 4.550 32,000 144,460 4.5144 0.128 0.127 0.130 0.127 0.128 1,133,357 0.1275 1.11%
2008-05-27 0 4.500 4.500 4.550 4.480 4.580 40,180 181,868 4.5263 0.127 0.127 0.128 0.126 0.129 1,423,071 0.1278 0.45%
2008-05-26 0 4.480 4.480 4.530 4.480 4.580 9,800 44,190 4.5092 0.126 0.126 0.128 0.126 0.129 347,090 0.1273 -2.61%
2008-05-23 0 4.600 4.450 4.600 4.500 4.600 31,400 142,960 4.5529 0.130 0.126 0.130 0.127 0.130 1,112,106 0.1285 2.22%
2008-05-22 0 4.500 4.440 4.630 4.500 4.520 57,000 256,819 4.5056 0.127 0.125 0.131 0.127 0.128 2,018,791 0.1272 -0.88%
2008-05-21 0 4.540 4.540 4.640 4.530 4.600 37,000 167,990 4.5403 0.128 0.128 0.131 0.128 0.130 1,310,443 0.1282 -1.09%
2008-05-20 0 4.590 4.590 4.660 4.590 4.620 25,000 114,708 4.5883 0.130 0.130 0.132 0.130 0.130 885,435 0.1295 -1.92%
2008-05-19 0 4.680 4.600 4.680 4.600 4.690 84,800 391,820 4.6205 0.132 0.130 0.132 0.130 0.132 3,003,395 0.1305 0.86%
2008-05-16 0 4.640 4.610 4.700 4.610 4.640 17,220 79,649 4.6254 0.131 0.130 0.133 0.130 0.131 609,887 0.1306 -1.07%
2008-05-15 0 4.690 4.610 4.690 4.610 4.700 76,400 355,320 4.6508 0.132 0.130 0.132 0.130 0.133 2,705,889 0.1313 -0.21%
2008-05-14 0 4.700 4.610 4.700 4.610 4.700 20,501 94,474 4.6083 0.133 0.130 0.133 0.130 0.133 726,092 0.1301 -0.84%
2008-05-13 0 4.740 4.610 4.740 4.600 4.750 67,200 317,958 4.7315 0.134 0.130 0.134 0.130 0.134 2,380,049 0.1336 2.82%
2008-05-09 0 4.610 4.600 4.660 4.610 4.610 22,800 105,020 4.6061 0.130 0.130 0.132 0.130 0.130 807,517 0.1301 -1.28%
2008-05-08 0 4.670 4.660 4.770 4.670 4.800 54,862 256,979 4.6841 0.132 0.132 0.135 0.132 0.136 1,943,069 0.1323 -2.71%
2008-05-07 0 4.800 4.670 4.800 4.700 4.800 181,200 864,920 4.7733 0.136 0.132 0.136 0.133 0.136 6,417,631 0.1348 0.42%
2008-05-06 0 4.780 4.750 4.790 4.600 4.780 162,400 764,676 4.7086 0.135 0.134 0.135 0.130 0.135 5,751,784 0.1329 2.36%
2008-05-05 0 4.670 4.650 4.700 4.530 4.700 189,800 877,018 4.6207 0.132 0.131 0.133 0.128 0.133 6,722,221 0.1305 1.52%
2008-05-02 0 4.600 4.540 4.600 4.530 4.600 95,520 436,960 4.5745 0.130 0.128 0.130 0.128 0.130 3,383,069 0.1292 -0.43%
2008-04-30 0 4.620 4.540 4.620 4.500 4.640 147,262 671,795 4.5619 0.130 0.128 0.130 0.127 0.131 5,215,636 0.1288 2.21%
2008-04-29 0 4.520 4.510 4.580 4.450 4.610 55,400 252,032 4.5493 0.128 0.127 0.129 0.126 0.130 1,962,123 0.1284 -1.74%
2008-04-28 0 4.600 4.460 4.600 - - 144 635 4.4097 0.130 0.126 0.130 - - 5,100 0.1245 -0.86%
2008-04-25 0 4.640 4.520 4.640 4.500 4.700 160,750 736,248 4.5801 0.131 0.128 0.131 0.127 0.133 5,693,346 0.1293 3.11%
2008-04-24 0 4.750 4.740 4.750 4.640 4.880 233,100 1,103,781 4.7352 0.127 0.127 0.127 0.124 0.131 8,714,449 0.1267 1.50%
2008-04-23 0 4.680 4.680 4.740 4.540 4.740 136,900 639,916 4.6743 0.125 0.125 0.127 0.121 0.127 5,118,010 0.1250 -0.43%
2008-04-22 0 4.700 4.700 4.720 4.700 4.780 850,223 4,018,662 4.7266 0.126 0.126 0.126 0.126 0.128 31,785,607 0.1264 -0.84%
2008-04-21 0 4.740 4.730 4.790 4.700 4.800 113,000 534,860 4.7333 0.127 0.127 0.128 0.126 0.128 4,224,508 0.1266 3.04%
2008-04-18 0 4.600 4.560 4.640 4.600 4.640 114,800 528,470 4.6034 0.123 0.122 0.124 0.123 0.124 4,291,801 0.1231 -0.86%
2008-04-17 0 4.640 4.620 4.640 4.600 4.720 406,600 1,894,030 4.6582 0.124 0.124 0.124 0.123 0.126 15,200,751 0.1246 -1.28%
2008-04-16 0 4.700 4.660 4.730 4.610 4.800 110,700 518,174 4.6809 0.126 0.125 0.127 0.123 0.128 4,138,522 0.1252 -0.21%
2008-04-15 0 4.710 4.650 4.780 4.610 4.780 60,600 285,786 4.7159 0.126 0.124 0.128 0.123 0.128 2,265,532 0.1261 -0.42%
2008-04-14 0 4.730 4.650 4.770 4.660 4.750 166,400 779,360 4.6837 0.127 0.124 0.128 0.125 0.127 6,220,868 0.1253 0.00%
2008-04-11 0 4.730 4.700 4.750 4.700 4.730 103,800 488,208 4.7034 0.127 0.126 0.127 0.126 0.127 3,880,566 0.1258 -0.42%
2008-04-10 0 4.750 4.690 4.850 4.680 4.750 41,000 192,690 4.6998 0.127 0.125 0.130 0.125 0.127 1,532,786 0.1257 0.64%
2008-04-09 0 4.720 4.700 4.830 4.700 4.830 65,880 314,156 4.7686 0.126 0.126 0.129 0.126 0.129 2,462,925 0.1276 -3.67%
2008-04-08 0 4.900 4.850 4.930 4.780 4.900 45,600 219,460 4.8127 0.131 0.130 0.132 0.128 0.131 1,704,757 0.1287 -0.81%
2008-04-07 0 4.940 4.760 4.940 4.700 4.940 269,400 1,313,650 4.8762 0.132 0.127 0.132 0.126 0.132 10,071,526 0.1304 4.22%
2008-04-03 0 4.740 4.740 4.850 4.660 4.900 319,000 1,536,770 4.8175 0.127 0.127 0.130 0.125 0.131 11,925,823 0.1289 -3.27%
2008-04-02 0 4.900 4.900 4.980 4.900 5.050 195,900 969,395 4.9484 0.131 0.131 0.133 0.131 0.135 7,323,726 0.1324 0.00%
2008-04-01 0 4.900 4.900 4.980 4.900 5.010 155,150 763,129 4.9187 0.131 0.131 0.133 0.131 0.134 5,800,287 0.1316 -2.00%
2008-03-31 0 5.000 4.900 5.000 4.860 5.000 420,950 2,081,240 4.9442 0.134 0.131 0.134 0.130 0.134 15,737,226 0.1322 2.04%
2008-03-28 0 4.900 4.900 4.990 4.880 5.100 660,000 3,258,900 4.9377 0.131 0.131 0.133 0.131 0.136 24,674,116 0.1321 -1.80%
2008-03-27 0 4.990 4.860 5.000 4.620 5.070 1,040,844 5,182,341 4.9790 0.133 0.130 0.134 0.124 0.136 38,911,978 0.1332 -0.99%
2008-03-26 0 5.040 5.040 5.060 4.900 5.080 2,628,155 13,108,234 4.9876 0.135 0.135 0.135 0.131 0.136 98,253,638 0.1334 0.80%
2008-03-25 0 5.000 5.000 5.010 4.190 5.100 1,314,200 6,177,064 4.7002 0.134 0.134 0.134 0.112 0.136 49,131,399 0.1257 24.69%
2008-03-20 0 4.010 4.010 4.120 3.950 4.130 275,100 1,110,005 4.0349 0.107 0.107 0.110 0.106 0.110 10,284,620 0.1079 2.56%
2008-03-19 0 3.910 3.910 4.000 3.800 4.000 178,950 701,734 3.9214 0.105 0.105 0.107 0.102 0.107 6,690,050 0.1049 1.56%
2008-03-18 0 3.850 3.880 3.890 3.810 3.920 916,000 3,562,456 3.8891 0.103 0.104 0.104 0.102 0.105 34,244,682 0.1040 -1.28%
2008-03-17 0 3.900 3.900 3.970 3.900 4.050 483,750 1,897,618 3.9227 0.104 0.104 0.106 0.104 0.108 18,085,005 0.1049 -3.70%
2008-03-14 0 4.050 4.010 4.070 4.000 4.190 119,100 483,058 4.0559 0.108 0.107 0.109 0.107 0.112 4,452,556 0.1085 0.50%
2008-03-13 0 4.030 4.000 4.050 4.000 4.050 52,200 209,434 4.0121 0.108 0.107 0.108 0.107 0.108 1,951,498 0.1073 -0.49%
2008-03-12 0 4.050 4.040 4.060 4.040 4.150 320,000 1,301,910 4.0685 0.108 0.108 0.109 0.108 0.111 11,963,208 0.1088 -0.25%
2008-03-11 0 4.060 4.050 4.070 4.010 4.150 2,138,000 8,730,538 4.0835 0.109 0.108 0.109 0.107 0.111 79,929,182 0.1092 1.50%
2008-03-10 0 4.000 3.890 4.000 3.850 4.000 185,001 723,014 3.9082 0.107 0.104 0.107 0.103 0.107 6,916,267 0.1045 -0.74%
2008-03-07 0 4.030 3.950 4.030 4.000 4.050 31,000 124,460 4.0148 0.108 0.106 0.108 0.107 0.108 1,158,936 0.1074 -0.49%
2008-03-06 0 4.050 4.050 4.100 3.900 4.010 39,900 157,470 3.9466 0.108 0.108 0.110 0.104 0.107 1,491,662 0.1056 1.50%
2008-03-05 0 3.990 3.900 4.000 3.800 3.990 48,400 189,596 3.9173 0.107 0.104 0.107 0.102 0.107 1,809,435 0.1048 -0.25%
2008-03-04 0 4.000 3.980 4.090 4.000 4.060 6,400 25,480 3.9813 0.107 0.106 0.109 0.107 0.109 239,264 0.1065 -1.48%
2008-03-03 0 4.060 4.060 4.080 3.910 3.910 10,000 39,100 3.9100 0.109 0.109 0.109 0.105 0.105 373,850 0.1046 -0.98%
2008-02-29 0 4.100 3.980 4.100 3.980 4.160 160,400 649,948 4.0520 0.110 0.106 0.110 0.106 0.111 5,996,558 0.1084 2.50%
2008-02-28 0 4.000 4.000 4.060 3.850 4.050 111,600 442,098 3.9615 0.107 0.107 0.109 0.103 0.108 4,172,169 0.1060 -2.44%
2008-02-27 0 4.100 4.010 4.100 4.000 4.100 69,800 279,912 4.0102 0.110 0.107 0.110 0.107 0.110 2,609,475 0.1073 1.74%
2008-02-26 0 4.030 3.980 4.080 3.980 4.050 144,000 577,590 4.0110 0.108 0.106 0.109 0.106 0.108 5,383,443 0.1073 1.26%
2008-02-25 0 3.980 3.960 4.000 3.970 4.200 123,000 494,650 4.0215 0.106 0.106 0.107 0.106 0.112 4,598,358 0.1076 -2.93%
2008-02-22 0 4.100 4.100 4.120 4.030 4.100 33,800 136,600 4.0414 0.110 0.110 0.110 0.108 0.110 1,263,614 0.1081 0.00%
2008-02-21 0 4.100 4.100 4.160 4.080 4.100 40,200 164,040 4.0806 0.110 0.110 0.111 0.109 0.110 1,502,878 0.1092 0.00%
2008-02-20 0 4.100 4.100 4.150 4.100 4.290 213,000 880,550 4.1340 0.110 0.110 0.111 0.110 0.115 7,963,010 0.1106 -2.38%
2008-02-19 0 4.200 4.140 4.250 4.100 4.200 266,200 1,100,140 4.1328 0.112 0.111 0.114 0.110 0.112 9,951,893 0.1105 2.94%
2008-02-18 0 4.080 4.080 4.190 4.020 4.110 70,800 289,160 4.0842 0.109 0.109 0.112 0.108 0.110 2,646,860 0.1092 -0.73%
2008-02-15 0 4.110 4.110 4.190 4.030 4.170 46,200 189,480 4.1013 0.110 0.110 0.112 0.108 0.112 1,727,188 0.1097 -2.14%
2008-02-14 0 4.200 4.190 4.290 4.180 4.250 85,200 357,998 4.2019 0.112 0.112 0.115 0.112 0.114 3,185,204 0.1124 0.24%
2008-02-13 0 4.190 4.190 4.320 4.190 4.380 29,600 125,628 4.2442 0.112 0.112 0.116 0.112 0.117 1,106,597 0.1135 -0.71%
2008-02-12 0 4.220 4.210 4.280 4.190 4.400 184,300 787,275 4.2717 0.113 0.113 0.114 0.112 0.118 6,890,060 0.1143 -4.09%
2008-02-11 0 4.400 4.360 4.400 4.300 4.500 272,200 1,195,344 4.3914 0.118 0.117 0.118 0.115 0.120 10,176,204 0.1175 -3.93%
2008-02-06 0 4.580 4.570 4.650 4.570 4.610 17,000 78,150 4.5971 0.123 0.122 0.124 0.122 0.123 635,545 0.1230 -1.93%
2008-02-05 0 4.670 4.660 4.760 4.570 4.850 86,500 402,248 4.6503 0.125 0.125 0.127 0.122 0.130 3,233,805 0.1244 1.08%
2008-02-04 0 4.620 4.620 4.720 4.560 5.500 389,963 1,861,185 4.7727 0.124 0.124 0.126 0.122 0.147 14,578,776 0.1277 -3.35%
2008-02-01 0 4.780 4.760 4.780 4.630 5.010 395,700 1,954,089 4.9383 0.128 0.127 0.128 0.124 0.134 14,793,254 0.1321 -4.40%
2008-01-31 0 5.000 5.000 5.010 4.900 5.220 101,800 514,112 5.0502 0.134 0.134 0.134 0.131 0.140 3,805,795 0.1351 -4.03%
2008-01-30 0 5.210 5.210 5.300 5.210 5.400 146,000 774,304 5.3035 0.139 0.139 0.142 0.139 0.144 5,458,214 0.1419 -3.70%
2008-01-29 0 5.410 5.350 5.470 5.330 5.680 58,200 318,170 5.4668 0.145 0.143 0.146 0.143 0.152 2,175,808 0.1462 -5.09%
2008-01-28 0 5.700 5.700 5.800 5.680 5.800 14,200 80,938 5.6999 0.152 0.152 0.155 0.152 0.155 530,867 0.1525 -0.00%
2008-01-25 0 0.570 0.570 0.580 0.520 0.590 5,018,160 2,787,778 0.5555 0.152 0.152 0.155 0.139 0.158 18,760,403 0.1486 5.56%
2008-01-24 0 0.540 0.530 0.540 0.520 0.550 1,250,200 663,390 0.5306 0.144 0.142 0.144 0.139 0.147 4,673,876 0.1419 0.00%
2008-01-23 0 0.540 0.530 0.540 0.520 0.560 3,039,600 1,631,508 0.5368 0.144 0.142 0.144 0.139 0.150 11,363,552 0.1436 3.85%
2008-01-22 0 0.520 0.520 0.530 0.520 0.580 3,331,000 1,770,640 0.5316 0.139 0.139 0.142 0.139 0.155 12,452,952 0.1422 -8.77%
2008-01-21 0 0.570 0.570 0.580 0.560 0.650 3,550,000 2,096,440 0.5905 0.152 0.152 0.155 0.150 0.174 13,271,684 0.1580 -10.38%
2008-01-18 0 0.700 0.710 0.720 0.680 0.710 4,013,000 2,776,790 0.6919 0.170 0.173 0.175 0.165 0.173 16,512,307 0.1682 -1.41%
2008-01-17 0 0.710 0.700 0.710 0.680 0.720 3,007,000 2,089,100 0.6947 0.173 0.170 0.173 0.165 0.175 12,372,915 0.1688 1.43%
2008-01-16 0 0.700 0.690 0.700 0.700 0.720 2,951,880 2,077,812 0.7039 0.170 0.168 0.170 0.170 0.175 12,146,112 0.1711 -4.11%
2008-01-15 0 0.730 0.720 0.730 0.710 0.740 4,158,000 3,011,380 0.7242 0.177 0.175 0.177 0.173 0.180 17,108,939 0.1760 0.00%
2008-01-14 0 0.730 0.720 0.730 0.720 0.750 6,338,880 4,651,078 0.7337 0.177 0.175 0.177 0.175 0.182 26,082,614 0.1783 -2.67%
2008-01-11 0 0.750 0.750 0.760 0.750 0.780 2,763,600 2,103,872 0.7613 0.182 0.182 0.185 0.182 0.190 11,371,396 0.1850 -3.85%
2008-01-10 0 0.780 0.770 0.780 0.760 0.780 2,712,200 2,095,078 0.7725 0.190 0.187 0.190 0.185 0.190 11,159,900 0.1877 0.00%
2008-01-09 0 0.780 0.770 0.780 0.760 0.780 1,147,200 885,856 0.7722 0.190 0.187 0.190 0.185 0.190 4,720,388 0.1877 -1.27%
2008-01-08 0 0.790 0.780 0.790 0.770 0.790 1,694,000 1,325,060 0.7822 0.192 0.190 0.192 0.187 0.192 6,970,308 0.1901 0.00%
2008-01-07 0 0.790 0.780 0.790 0.770 0.800 3,513,800 2,753,642 0.7837 0.192 0.190 0.192 0.187 0.194 14,458,247 0.1905 -1.25%
2008-01-04 0 0.800 0.790 0.800 0.790 0.810 1,670,102 1,327,575 0.7949 0.194 0.192 0.194 0.192 0.197 6,871,975 0.1932 0.00%
2008-01-03 0 0.800 0.800 0.810 0.770 0.800 2,218,000 1,747,940 0.7881 0.194 0.194 0.197 0.187 0.194 9,126,413 0.1915 0.00%
2008-01-02 0 0.800 0.800 0.810 0.790 0.830 5,368,000 4,362,240 0.8126 0.194 0.194 0.197 0.192 0.202 22,087,731 0.1975 -3.61%
2007-12-31 0 0.830 0.820 0.840 0.800 0.870 12,554,800 10,400,102 0.8284 0.202 0.199 0.204 0.194 0.211 51,659,285 0.2013 9.21%
2007-12-28 0 0.760 0.740 0.760 0.730 0.760 640,270 477,969 0.7465 0.185 0.180 0.185 0.177 0.185 2,634,521 0.1814 1.33%
2007-12-27 0 0.750 0.740 0.760 0.750 0.760 798,000 600,380 0.7524 0.182 0.180 0.185 0.182 0.185 3,283,534 0.1828 1.35%
2007-12-24 0 0.740 0.740 0.750 0.730 0.750 664,000 491,280 0.7399 0.180 0.180 0.182 0.177 0.182 2,732,163 0.1798 1.37%
2007-12-21 0 0.730 0.730 0.740 0.720 0.740 647,500 473,290 0.7309 0.177 0.177 0.180 0.175 0.180 2,664,271 0.1776 1.39%
2007-12-20 0 0.720 0.720 0.730 0.720 0.740 742,000 540,000 0.7278 0.175 0.175 0.177 0.175 0.180 3,053,110 0.1769 -1.37%
2007-12-19 0 0.730 0.730 0.740 0.730 0.740 1,519,800 1,110,182 0.7305 0.177 0.177 0.180 0.177 0.180 6,253,527 0.1775 -1.35%
2007-12-18 0 0.740 0.730 0.740 0.710 0.740 2,872,000 2,082,080 0.7250 0.180 0.177 0.180 0.173 0.180 11,817,430 0.1762 -2.63%
2007-12-17 0 0.760 0.750 0.760 0.750 0.780 1,364,000 1,037,760 0.7608 0.185 0.182 0.185 0.182 0.190 5,612,456 0.1849 -2.56%
2007-12-14 0 0.780 0.770 0.780 0.770 0.790 1,224,000 958,060 0.7827 0.190 0.187 0.190 0.187 0.192 5,036,398 0.1902 -2.50%
2007-12-13 0 0.800 0.790 0.800 0.770 0.800 1,695,000 1,334,250 0.7872 0.194 0.192 0.194 0.187 0.194 6,974,423 0.1913 0.00%
2007-12-12 0 0.800 0.790 0.800 0.790 0.820 3,944,000 3,166,700 0.8029 0.194 0.192 0.194 0.192 0.199 16,228,392 0.1951 -2.44%
2007-12-11 0 0.820 0.810 0.820 0.820 0.840 3,414,000 2,830,300 0.8290 0.199 0.197 0.199 0.199 0.204 14,047,599 0.2015 -1.20%
2007-12-10 0 0.830 0.820 0.830 0.820 0.840 4,508,000 3,736,040 0.8288 0.202 0.199 0.202 0.199 0.204 18,549,085 0.2014 2.47%
2007-12-07 0 0.810 0.810 0.820 0.790 0.830 10,302,000 8,433,720 0.8186 0.197 0.197 0.199 0.192 0.202 42,389,680 0.1990 3.85%
2007-12-06 0 0.780 0.770 0.780 0.730 0.800 7,258,000 5,601,680 0.7718 0.190 0.187 0.190 0.177 0.194 29,864,521 0.1876 9.86%
2007-12-05 0 0.710 0.710 0.720 0.710 0.730 406,000 291,820 0.7188 0.173 0.173 0.175 0.173 0.177 1,670,570 0.1747 -1.39%
2007-12-04 0 0.720 0.720 0.730 0.710 0.720 1,014,000 725,200 0.7152 0.175 0.175 0.177 0.173 0.175 4,172,310 0.1738 1.41%
2007-12-03 0 0.710 0.710 0.720 0.690 0.720 1,157,000 820,580 0.7092 0.173 0.173 0.175 0.168 0.175 4,760,712 0.1724 2.90%
2007-11-30 0 0.690 0.690 0.700 0.690 0.720 2,558,000 1,799,000 0.7033 0.168 0.168 0.170 0.168 0.175 10,525,413 0.1709 -2.82%
2007-11-29 0 0.710 0.710 0.720 0.700 0.730 2,432,000 1,721,800 0.7080 0.173 0.173 0.175 0.170 0.177 10,006,960 0.1721 -1.39%
2007-11-28 0 0.720 0.720 0.730 0.710 0.720 580,000 413,800 0.7134 0.175 0.175 0.177 0.173 0.175 2,386,528 0.1734 1.41%
2007-11-27 0 0.710 0.710 0.720 0.700 0.720 896,000 636,820 0.7107 0.173 0.173 0.175 0.170 0.175 3,686,775 0.1727 -1.39%
2007-11-26 0 0.720 0.720 0.730 0.710 0.730 1,386,465 993,335 0.7165 0.175 0.175 0.177 0.173 0.177 5,704,893 0.1741 1.41%
2007-11-23 0 0.710 0.710 0.720 0.680 0.720 2,493,000 1,759,150 0.7056 0.173 0.173 0.175 0.165 0.175 10,257,957 0.1715 -1.39%
2007-11-22 0 0.720 0.720 0.730 0.700 0.740 4,248,000 3,067,580 0.7221 0.175 0.175 0.177 0.170 0.180 17,479,262 0.1755 -1.37%
2007-11-21 0 0.730 0.730 0.740 0.720 0.740 2,224,000 1,622,980 0.7298 0.177 0.177 0.180 0.175 0.180 9,151,102 0.1774 -1.35%
2007-11-20 0 0.740 0.730 0.740 0.730 0.740 1,714,000 1,258,720 0.7344 0.180 0.177 0.180 0.177 0.180 7,052,603 0.1785 -1.33%
2007-11-19 0 0.750 0.740 0.750 0.740 0.750 724,000 540,880 0.7471 0.182 0.180 0.182 0.180 0.182 2,979,046 0.1816 1.35%
2007-11-16 0 0.740 0.740 0.750 0.740 0.760 1,900,000 1,425,160 0.7501 0.180 0.180 0.182 0.180 0.185 7,817,937 0.1823 -2.63%
2007-11-15 0 0.760 0.760 0.770 0.760 0.790 474,000 363,760 0.7674 0.185 0.185 0.187 0.185 0.192 1,950,370 0.1865 -2.56%
2007-11-14 0 0.780 0.770 0.780 0.750 0.780 1,580,000 1,215,620 0.7694 0.190 0.187 0.190 0.182 0.190 6,501,232 0.1870 2.63%
2007-11-13 0 0.760 0.740 0.760 0.730 0.770 4,890,800 3,655,316 0.7474 0.185 0.180 0.185 0.177 0.187 20,124,194 0.1816 0.00%
2007-11-12 0 0.760 0.760 0.770 0.760 0.790 2,698,000 2,077,960 0.7702 0.185 0.185 0.187 0.185 0.192 11,101,471 0.1872 -5.00%
2007-11-09 0 0.800 0.780 0.800 0.780 0.800 1,846,000 1,455,040 0.7882 0.194 0.190 0.194 0.190 0.194 7,595,743 0.1916 1.27%
2007-11-08 0 0.790 0.780 0.800 0.770 0.790 4,875,080 3,807,409 0.7810 0.192 0.190 0.194 0.187 0.192 20,059,511 0.1898 1.28%
2007-11-07 0 0.780 0.780 0.790 0.780 0.800 2,120,000 1,661,220 0.7836 0.190 0.190 0.192 0.190 0.194 8,723,172 0.1904 -1.27%
2007-11-06 0 0.790 0.780 0.790 0.760 0.790 2,498,000 1,929,100 0.7723 0.192 0.190 0.192 0.185 0.192 10,278,530 0.1877 2.60%
2007-11-05 0 0.770 0.770 0.780 0.770 0.810 2,807,600 2,218,008 0.7900 0.187 0.187 0.190 0.187 0.197 11,552,443 0.1920 -2.53%
2007-11-02 0 0.790 0.780 0.800 0.780 0.790 1,552,000 1,222,420 0.7876 0.192 0.190 0.194 0.190 0.192 6,386,020 0.1914 -2.47%
2007-11-01 0 0.810 0.800 0.810 0.790 0.820 3,952,000 3,186,790 0.8064 0.197 0.194 0.197 0.192 0.199 16,261,310 0.1960 2.53%
2007-10-31 0 0.790 0.790 0.800 0.780 0.810 3,127,000 2,484,490 0.7945 0.192 0.192 0.194 0.190 0.197 12,866,679 0.1931 0.00%
2007-10-30 0 0.790 0.790 0.800 0.780 0.800 1,736,900 1,379,710 0.7944 0.192 0.192 0.194 0.190 0.194 7,146,829 0.1931 0.00%
2007-10-29 0 0.790 0.790 0.800 0.780 0.810 4,261,200 3,387,500 0.7950 0.192 0.192 0.194 0.190 0.197 17,533,576 0.1932 1.28%
2007-10-26 0 0.780 0.780 0.790 0.770 0.790 2,131,200 1,660,376 0.7791 0.190 0.190 0.192 0.187 0.192 8,769,257 0.1893 1.30%
2007-10-25 0 0.770 0.770 0.780 0.760 0.780 2,924,000 2,239,040 0.7657 0.187 0.187 0.190 0.185 0.190 12,031,394 0.1861 1.32%
2007-10-24 0 0.760 0.770 0.780 0.760 0.790 3,286,000 2,526,740 0.7689 0.185 0.187 0.190 0.185 0.192 13,520,917 0.1869 -3.80%
2007-10-23 0 0.790 0.780 0.790 0.780 0.790 1,838,000 1,441,180 0.7841 0.192 0.190 0.192 0.190 0.192 7,562,826 0.1906 1.28%
2007-10-22 0 0.780 0.770 0.780 0.750 0.780 3,732,000 2,851,300 0.7640 0.190 0.187 0.190 0.182 0.190 15,356,075 0.1857 0.00%
2007-10-18 0 0.780 0.780 0.790 0.780 0.810 2,583,000 2,030,980 0.7863 0.190 0.190 0.192 0.190 0.197 10,628,280 0.1911 -1.27%
2007-10-17 0 0.790 0.790 0.810 0.790 0.820 1,645,000 1,322,860 0.8042 0.192 0.192 0.197 0.192 0.199 6,768,688 0.1954 -2.47%
2007-10-16 0 0.810 0.800 0.810 0.790 0.820 4,394,000 3,525,480 0.8023 0.197 0.194 0.197 0.192 0.199 18,080,009 0.1950 2.53%
2007-10-15 0 0.790 0.790 0.800 0.780 0.800 5,204,000 4,111,360 0.7900 0.192 0.192 0.194 0.190 0.194 21,412,919 0.1920 1.28%
2007-10-12 0 0.780 0.770 0.780 0.770 0.790 2,582,000 2,007,140 0.7774 0.190 0.187 0.190 0.187 0.192 10,624,166 0.1889 0.00%
2007-10-11 0 0.780 0.780 0.790 0.780 0.790 1,434,000 1,122,000 0.7824 0.190 0.190 0.192 0.190 0.192 5,900,485 0.1902 0.00%
2007-10-10 0 0.780 0.780 0.790 0.770 0.790 3,740,000 2,911,800 0.7786 0.190 0.190 0.192 0.187 0.192 15,388,993 0.1892 0.00%
2007-10-09 0 0.780 0.780 0.790 0.760 0.780 7,616,000 5,869,420 0.7707 0.190 0.190 0.192 0.185 0.190 31,337,585 0.1873 0.00%
2007-10-08 0 0.780 0.780 0.790 0.770 0.790 6,724,000 5,245,440 0.7801 0.190 0.190 0.192 0.187 0.192 27,667,269 0.1896 0.00%
2007-10-05 0 0.780 0.780 0.790 0.770 0.800 8,075,800 6,298,532 0.7799 0.190 0.190 0.192 0.187 0.194 33,229,526 0.1895 0.00%
2007-10-04 0 0.780 0.780 0.790 0.780 0.790 2,012,000 1,576,740 0.7837 0.190 0.190 0.192 0.190 0.192 8,278,784 0.1905 -1.27%
2007-10-03 0 0.790 0.790 0.800 0.780 0.810 4,454,000 3,543,480 0.7956 0.192 0.192 0.194 0.190 0.197 18,326,891 0.1933 -1.25%
2007-10-02 0 0.800 0.800 0.810 0.790 0.830 4,544,000 3,640,740 0.8012 0.194 0.194 0.197 0.192 0.202 18,697,215 0.1947 0.00%
2007-09-28 0 0.800 0.810 0.820 0.780 0.810 8,213,900 6,560,608 0.7987 0.194 0.197 0.199 0.190 0.197 33,797,767 0.1941 0.00%
2007-09-27 0 0.800 0.790 0.800 0.770 0.820 14,327,000 11,442,600 0.7987 0.194 0.192 0.194 0.187 0.199 58,951,363 0.1941 0.00%
2007-09-25 0 0.800 0.790 0.800 0.790 0.800 2,849,000 2,266,960 0.7957 0.194 0.192 0.194 0.192 0.194 11,722,791 0.1934 0.00%
2007-09-24 0 0.800 0.790 0.810 0.790 0.840 12,798,000 10,264,620 0.8020 0.194 0.192 0.197 0.192 0.204 52,659,981 0.1949 0.00%
2007-09-21 0 0.800 0.790 0.800 0.790 0.840 22,028,000 17,705,820 0.8038 0.194 0.192 0.194 0.192 0.204 90,638,698 0.1953 -4.76%
2007-09-20 0 0.840 0.830 0.840 0.830 0.850 8,798,000 7,390,860 0.8401 0.204 0.202 0.204 0.202 0.207 36,201,165 0.2042 0.00%
2007-09-19 0 0.840 0.840 0.850 0.830 0.850 4,146,000 3,494,140 0.8428 0.204 0.204 0.207 0.202 0.207 17,059,562 0.2048 0.00%
2007-09-18 0 0.840 0.830 0.840 0.830 0.860 11,482,960 9,653,868 0.8407 0.204 0.202 0.204 0.202 0.209 47,248,981 0.2043 -2.33%
2007-09-17 0 0.860 0.860 0.870 0.850 0.870 4,128,000 3,532,160 0.8557 0.209 0.209 0.211 0.207 0.211 16,985,498 0.2080 -1.15%
2007-09-14 0 0.870 0.860 0.880 0.870 0.900 2,030,800 1,788,740 0.8808 0.211 0.209 0.214 0.211 0.219 8,356,141 0.2141 -2.25%
2007-09-13 0 0.890 0.880 0.890 0.860 0.900 7,044,000 6,225,620 0.8838 0.216 0.214 0.216 0.209 0.219 28,983,974 0.2148 4.71%
2007-09-12 0 0.850 0.850 0.860 0.850 0.870 3,702,805 3,185,814 0.8604 0.207 0.207 0.209 0.207 0.211 15,235,946 0.2091 -1.16%
2007-09-11 0 0.860 0.860 0.870 0.850 0.870 3,124,000 2,683,920 0.8591 0.209 0.209 0.211 0.207 0.211 12,854,335 0.2088 0.00%
2007-09-10 0 0.860 0.860 0.870 0.840 0.870 2,139,000 1,835,680 0.8582 0.209 0.209 0.211 0.204 0.211 8,801,352 0.2086 -1.15%
2007-09-07 0 0.870 0.870 0.880 0.860 0.880 2,832,000 2,458,280 0.8680 0.211 0.211 0.214 0.209 0.214 11,652,842 0.2110 1.16%
2007-09-06 0 0.880 0.880 0.890 0.870 0.890 3,589,500 3,154,285 0.8788 0.209 0.209 0.211 0.207 0.211 15,113,212 0.2087 -1.12%
2007-09-05 0 0.890 0.880 0.890 0.870 0.890 2,844,000 2,500,580 0.8792 0.211 0.209 0.211 0.207 0.211 11,974,363 0.2088 1.14%
2007-09-04 0 0.880 0.870 0.880 0.860 0.890 2,272,000 1,998,540 0.8796 0.209 0.207 0.209 0.204 0.211 9,566,017 0.2089 1.15%
2007-09-03 0 0.870 0.870 0.880 0.850 0.890 5,250,000 4,553,240 0.8673 0.207 0.207 0.209 0.202 0.211 22,104,572 0.2060 -3.33%
2007-08-31 0 0.900 0.900 0.910 0.870 0.920 5,704,000 5,145,740 0.9021 0.214 0.214 0.216 0.207 0.219 24,016,091 0.2143 2.27%
2007-08-30 0 0.880 0.870 0.880 0.860 0.880 3,378,000 2,932,800 0.8682 0.209 0.207 0.209 0.204 0.209 14,222,713 0.2062 3.53%
2007-08-29 0 0.850 0.840 0.850 0.820 0.850 6,260,000 5,212,880 0.8327 0.202 0.200 0.202 0.195 0.202 26,357,071 0.1978 -1.16%
2007-08-28 0 0.860 0.860 0.870 0.860 0.910 6,305,500 5,596,990 0.8876 0.204 0.204 0.207 0.204 0.216 26,548,644 0.2108 -4.44%
2007-08-27 0 0.900 0.900 0.910 0.890 0.930 6,432,000 5,844,520 0.9087 0.214 0.214 0.216 0.211 0.221 27,081,259 0.2158 -2.17%
2007-08-24 0 0.920 0.910 0.920 0.890 0.950 8,494,000 7,710,760 0.9078 0.219 0.216 0.219 0.211 0.226 35,763,093 0.2156 -2.13%
2007-08-23 0 0.940 0.930 0.940 0.900 1.000 23,118,000 21,539,420 0.9317 0.223 0.221 0.223 0.214 0.238 97,335,905 0.2213 -4.08%
2007-08-22 0 0.980 0.980 1.040 0.860 1.000 6,212,400 5,571,728 0.8969 0.233 0.233 0.247 0.204 0.238 26,156,656 0.2130 11.36%
2007-08-21 0 0.880 0.860 0.870 0.850 0.890 7,138,000 6,252,480 0.8759 0.209 0.204 0.207 0.202 0.211 30,053,797 0.2080 6.02%
2007-08-20 0 0.830 0.830 0.840 0.800 0.890 10,245,000 8,578,210 0.8373 0.197 0.197 0.200 0.190 0.211 43,135,494 0.1989 -3.49%
2007-08-17 0 0.860 0.850 0.860 0.780 0.890 12,602,000 10,249,460 0.8133 0.204 0.202 0.204 0.185 0.211 53,059,394 0.1932 -4.44%
2007-08-16 0 0.900 0.890 0.900 0.870 0.950 10,897,000 9,796,730 0.8990 0.214 0.211 0.214 0.207 0.226 45,880,671 0.2135 -7.22%
2007-08-15 0 0.970 0.960 0.970 0.950 0.970 7,748,000 7,432,140 0.9592 0.230 0.228 0.230 0.226 0.230 32,622,138 0.2278 -2.02%
2007-08-14 0 0.990 0.990 1.000 0.980 1.000 3,066,880 3,028,627 0.9875 0.235 0.235 0.238 0.233 0.238 12,912,775 0.2345 0.00%
2007-08-13 0 0.990 0.980 0.990 0.980 1.010 5,978,000 5,900,000 0.9870 0.235 0.233 0.235 0.233 0.240 25,169,740 0.2344 0.00%
2007-08-10 0 0.990 0.990 1.000 0.980 1.000 4,476,000 4,431,660 0.9901 0.235 0.235 0.238 0.233 0.238 18,845,727 0.2352 -4.81%
2007-08-09 0 1.040 1.030 1.040 1.020 1.060 5,578,000 5,783,340 1.0368 0.247 0.245 0.247 0.242 0.252 23,485,582 0.2463 0.00%
2007-08-08 0 1.040 1.030 1.040 1.010 1.040 5,840,000 5,980,420 1.0240 0.247 0.245 0.247 0.240 0.247 24,588,705 0.2432 2.97%
2007-08-07 0 1.010 1.000 1.010 0.980 1.090 15,384,000 15,843,180 1.0298 0.240 0.238 0.240 0.233 0.259 64,772,712 0.2446 -3.81%
2007-08-06 0 1.050 1.040 1.060 1.040 1.090 17,838,100 18,897,467 1.0594 0.249 0.247 0.252 0.247 0.259 75,105,442 0.2516 -3.67%
2007-08-03 0 1.090 1.080 1.100 1.010 1.100 11,170,000 11,677,920 1.0455 0.259 0.257 0.261 0.240 0.261 47,030,109 0.2483 6.86%
2007-08-02 0 1.020 1.000 1.020 0.990 1.100 19,882,400 20,309,118 1.0215 0.242 0.238 0.242 0.235 0.261 83,712,752 0.2426 -2.86%
2007-08-01 0 1.050 1.040 1.060 1.040 1.140 15,233,000 16,427,930 1.0784 0.249 0.247 0.252 0.247 0.271 64,136,943 0.2561 -8.70%
2007-07-31 0 1.150 1.150 1.160 1.120 1.170 10,544,000 12,039,940 1.1419 0.273 0.273 0.276 0.266 0.278 44,394,402 0.2712 0.88%
2007-07-30 0 1.140 1.120 1.140 1.120 1.150 11,066,000 12,538,240 1.1330 0.271 0.266 0.271 0.266 0.273 46,592,228 0.2691 0.88%
2007-07-27 0 1.130 1.130 1.140 1.070 1.130 12,514,400 13,753,504 1.0990 0.268 0.268 0.271 0.254 0.268 52,690,564 0.2610 -3.42%
2007-07-26 0 1.170 1.140 1.170 1.130 1.200 14,972,400 17,324,488 1.1571 0.278 0.271 0.278 0.268 0.285 63,039,714 0.2748 -1.68%
2007-07-25 0 1.190 1.170 1.180 1.160 1.200 22,537,600 26,588,852 1.1798 0.283 0.278 0.280 0.276 0.285 94,892,192 0.2802 0.00%
2007-07-24 0 1.190 1.190 1.200 1.150 1.200 39,324,800 45,899,388 1.1672 0.283 0.283 0.285 0.273 0.285 165,572,930 0.2772 1.71%
2007-07-23 0 1.170 1.160 1.170 1.120 1.180 41,700,452 47,928,099 1.1493 0.278 0.276 0.278 0.266 0.280 175,575,363 0.2730 10.38%
2007-07-20 0 1.060 1.050 1.060 1.010 1.060 11,327,300 11,660,554 1.0294 0.252 0.249 0.252 0.240 0.252 47,692,404 0.2445 2.91%
2007-07-19 0 1.030 1.020 1.030 1.010 1.050 9,098,080 9,338,119 1.0264 0.245 0.242 0.245 0.240 0.249 38,306,508 0.2438 0.98%
2007-07-18 0 1.020 1.020 1.030 1.020 1.070 32,440,800 33,854,948 1.0436 0.242 0.242 0.245 0.242 0.254 136,588,573 0.2479 2.00%
2007-07-17 0 1.000 0.990 1.000 0.930 1.010 32,102,000 31,140,620 0.9701 0.238 0.235 0.238 0.221 0.240 135,162,091 0.2304 7.53%
2007-07-16 0 0.930 0.930 0.940 0.930 0.950 7,262,000 6,840,180 0.9419 0.221 0.221 0.223 0.221 0.226 30,575,886 0.2237 1.09%
2007-07-13 0 0.920 0.920 0.930 0.920 0.940 6,334,000 5,871,500 0.9270 0.219 0.219 0.221 0.219 0.223 26,668,640 0.2202 0.00%
2007-07-12 0 0.920 0.920 0.930 0.920 0.960 6,813,000 6,353,580 0.9326 0.219 0.219 0.221 0.219 0.228 28,685,419 0.2215 -3.16%
2007-07-11 0 0.950 0.940 0.950 0.940 0.970 8,019,200 7,634,912 0.9521 0.226 0.223 0.226 0.223 0.230 33,763,997 0.2261 -1.04%
2007-07-10 0 0.960 0.960 0.970 0.960 0.990 7,207,700 7,036,958 0.9763 0.228 0.228 0.230 0.228 0.235 30,347,262 0.2319 -1.03%
2007-07-09 0 0.970 0.970 0.980 0.970 0.990 3,312,000 3,242,040 0.9789 0.230 0.230 0.233 0.230 0.235 13,944,827 0.2325 0.00%
2007-07-06 0 0.970 0.970 0.980 0.970 0.990 2,940,000 2,882,820 0.9806 0.230 0.230 0.233 0.230 0.235 12,378,560 0.2329 -1.02%
2007-07-05 0 0.980 0.970 0.980 0.970 0.990 2,716,400 2,664,956 0.9811 0.233 0.230 0.233 0.230 0.235 11,437,116 0.2330 0.00%
2007-07-04 0 0.980 0.970 0.990 0.960 0.990 4,464,000 4,351,280 0.9747 0.233 0.230 0.235 0.228 0.235 18,795,202 0.2315 1.03%
2007-07-03 0 0.970 0.970 0.990 0.970 1.000 1,930,000 1,896,920 0.9829 0.230 0.230 0.235 0.230 0.238 8,126,062 0.2334 -1.02%
2007-06-29 0 0.980 1.000 1.010 0.980 1.010 5,793,000 5,772,210 0.9964 0.233 0.238 0.240 0.233 0.240 24,390,817 0.2367 -2.00%
2007-06-28 0 1.000 1.000 1.010 1.000 1.020 3,468,000 3,486,720 1.0054 0.238 0.238 0.240 0.238 0.242 14,601,649 0.2388 0.00%
2007-06-27 0 1.000 1.000 1.010 0.990 1.010 6,618,000 6,625,140 1.0011 0.238 0.238 0.240 0.235 0.240 27,864,392 0.2378 0.00%
2007-06-26 0 1.000 0.990 1.000 0.960 1.000 4,900,000 4,847,580 0.9893 0.238 0.235 0.238 0.228 0.238 20,630,934 0.2350 3.09%
2007-06-25 0 0.970 0.960 0.970 0.960 1.010 7,884,000 7,732,420 0.9808 0.230 0.228 0.230 0.228 0.240 33,194,752 0.2329 -3.00%
2007-06-22 0 1.000 1.000 1.010 0.990 1.020 9,054,000 9,108,780 1.0061 0.238 0.238 0.240 0.235 0.242 38,120,914 0.2389 1.01%
2007-06-21 0 0.990 0.990 1.000 0.990 1.010 6,543,400 6,513,006 0.9954 0.235 0.235 0.238 0.235 0.240 27,550,297 0.2364 -1.00%
2007-06-20 0 1.000 1.000 1.010 0.990 1.020 12,602,000 12,562,700 0.9969 0.238 0.238 0.240 0.235 0.242 53,059,394 0.2368 -0.99%
2007-06-18 0 1.010 1.000 1.010 1.000 1.050 14,874,000 15,096,940 1.0150 0.240 0.238 0.240 0.238 0.249 62,625,411 0.2411 -1.94%
2007-06-15 0 1.030 1.030 1.040 1.030 1.070 9,985,600 10,395,350 1.0410 0.245 0.245 0.247 0.245 0.254 42,043,317 0.2473 -2.83%
2007-06-14 0 1.060 1.060 1.070 1.050 1.070 8,057,000 8,563,010 1.0628 0.252 0.252 0.254 0.249 0.254 33,923,150 0.2524 0.95%
2007-06-13 0 1.050 1.040 1.060 1.030 1.070 11,041,000 11,573,670 1.0482 0.249 0.247 0.252 0.245 0.254 46,486,968 0.2490 -1.87%
2007-06-12 0 1.070 1.060 1.070 1.060 1.090 3,843,000 4,132,620 1.0754 0.254 0.252 0.254 0.252 0.259 16,180,547 0.2554 -0.93%
2007-06-11 0 1.080 1.080 1.090 1.070 1.090 9,348,000 10,104,280 1.0809 0.257 0.257 0.259 0.254 0.259 39,358,770 0.2567 1.89%
2007-06-08 0 1.060 1.060 1.070 1.060 1.080 5,952,000 6,329,640 1.0634 0.252 0.252 0.254 0.252 0.257 25,060,269 0.2526 -1.85%
2007-06-07 0 1.080 1.080 1.100 1.080 1.100 3,625,000 3,945,170 1.0883 0.257 0.257 0.261 0.257 0.261 15,262,681 0.2585 -1.82%
2007-06-06 0 1.100 1.090 1.100 1.090 1.110 2,962,000 3,260,260 1.1007 0.261 0.259 0.261 0.259 0.264 12,471,189 0.2614 0.92%
2007-06-05 0 1.090 1.080 1.100 1.080 1.110 6,315,000 6,870,820 1.0880 0.259 0.257 0.261 0.257 0.264 26,588,643 0.2584 -2.68%
2007-06-04 0 1.120 1.110 1.120 1.110 1.140 3,487,452 3,909,961 1.1212 0.266 0.264 0.266 0.264 0.271 14,683,549 0.2663 -0.88%
2007-06-01 0 1.130 1.120 1.130 1.120 1.170 9,984,000 11,378,650 1.1397 0.268 0.266 0.268 0.266 0.278 42,036,581 0.2707 0.00%
2007-05-31 0 1.130 1.120 1.130 1.110 1.140 6,068,300 6,844,390 1.1279 0.268 0.266 0.268 0.264 0.271 25,549,938 0.2679 3.67%
2007-05-30 0 1.090 1.090 1.100 1.080 1.150 11,399,212 12,655,053 1.1102 0.259 0.259 0.261 0.257 0.273 47,995,182 0.2637 -5.22%
2007-05-29 0 1.150 1.140 1.150 1.120 1.180 21,044,000 24,157,300 1.1479 0.273 0.271 0.273 0.266 0.280 88,603,546 0.2726 1.77%
2007-05-28 0 1.130 1.120 1.130 1.060 1.150 15,452,200 17,128,566 1.1085 0.268 0.266 0.268 0.252 0.273 65,059,861 0.2633 7.62%
2007-05-25 0 1.050 1.040 1.050 1.040 1.060 4,131,000 4,325,150 1.0470 0.249 0.247 0.249 0.247 0.252 17,393,141 0.2487 -1.87%
2007-05-23 0 1.070 1.060 1.070 1.060 1.070 4,437,000 4,731,820 1.0664 0.254 0.252 0.254 0.252 0.254 18,681,521 0.2533 0.94%
2007-05-22 0 1.060 1.060 1.070 1.050 1.070 5,354,000 5,692,560 1.0632 0.252 0.252 0.254 0.249 0.254 22,542,453 0.2525 0.00%
2007-05-21 0 1.060 1.050 1.060 1.050 1.090 12,057,000 12,827,490 1.0639 0.252 0.249 0.252 0.249 0.259 50,764,729 0.2527 0.95%
2007-05-18 0 1.050 1.050 1.060 1.020 1.060 5,798,006 5,998,686 1.0346 0.249 0.249 0.252 0.242 0.252 24,411,894 0.2457 1.94%
2007-05-17 0 1.030 1.020 1.030 1.020 1.050 7,246,000 7,492,820 1.0341 0.245 0.242 0.245 0.242 0.249 30,508,520 0.2456 0.00%
2007-05-16 0 1.030 1.030 1.040 1.000 1.060 35,742,000 36,060,780 1.0089 0.245 0.245 0.247 0.238 0.252 150,487,928 0.2396 -1.90%
2007-05-15 0 1.050 1.040 1.050 1.040 1.060 7,718,000 8,106,600 1.0503 0.249 0.247 0.249 0.247 0.252 32,495,826 0.2495 -0.94%
2007-05-14 0 1.060 1.050 1.060 1.050 1.090 4,089,070 4,327,675 1.0584 0.252 0.249 0.252 0.249 0.259 17,216,599 0.2514 -1.85%
2007-05-11 0 1.080 1.070 1.080 1.060 1.080 2,370,000 2,527,080 1.0663 0.257 0.254 0.257 0.252 0.257 9,978,635 0.2532 0.00%
2007-05-10 0 1.080 1.070 1.080 1.050 1.120 10,054,000 10,759,700 1.0702 0.257 0.254 0.257 0.249 0.266 42,331,308 0.2542 -4.42%
2007-05-09 0 1.130 1.120 1.130 1.100 1.130 8,738,660 9,769,830 1.1180 0.268 0.266 0.268 0.261 0.268 36,793,208 0.2655 1.80%
2007-05-08 0 1.110 1.100 1.110 1.090 1.130 4,844,000 5,368,540 1.1083 0.264 0.261 0.264 0.259 0.268 20,395,152 0.2632 -1.77%
2007-05-07 0 1.130 1.120 1.130 1.110 1.140 6,143,800 6,899,972 1.1231 0.268 0.266 0.268 0.264 0.271 25,867,823 0.2667 0.89%
2007-05-04 0 1.120 1.120 1.130 1.110 1.150 5,406,000 6,060,700 1.1211 0.266 0.266 0.268 0.264 0.273 22,761,394 0.2663 -2.61%
2007-05-03 0 1.150 1.140 1.150 1.120 1.170 17,518,000 19,933,400 1.1379 0.273 0.271 0.273 0.266 0.278 73,757,695 0.2703 2.68%
2007-05-02 0 1.170 1.160 1.170 1.150 1.190 15,702,420 18,424,271 1.1733 0.266 0.264 0.266 0.261 0.271 69,064,877 0.2668 1.74%
2007-04-30 0 1.150 1.140 1.150 1.140 1.180 11,052,000 12,827,140 1.1606 0.261 0.259 0.261 0.259 0.268 48,610,661 0.2639 0.88%
2007-04-27 0 1.140 1.140 1.150 1.120 1.150 4,023,000 4,558,580 1.1331 0.259 0.259 0.261 0.255 0.261 17,694,597 0.2576 0.88%
2007-04-26 0 1.130 1.120 1.140 1.130 1.180 19,658,000 22,618,523 1.1506 0.257 0.255 0.259 0.257 0.268 86,462,937 0.2616 -0.88%
2007-04-25 0 1.140 1.140 1.150 1.090 1.150 11,632,000 12,928,160 1.1114 0.259 0.259 0.261 0.248 0.261 51,161,709 0.2527 3.64%
2007-04-24 0 1.100 1.090 1.100 1.090 1.110 1,874,000 2,060,600 1.0996 0.250 0.248 0.250 0.248 0.252 8,242,524 0.2500 -0.90%
2007-04-23 0 1.110 1.100 1.110 1.090 1.120 4,623,900 5,109,853 1.1051 0.252 0.250 0.252 0.248 0.255 20,337,571 0.2513 0.00%
2007-04-20 0 1.110 1.100 1.110 1.090 1.110 4,287,000 4,716,710 1.1002 0.252 0.250 0.252 0.248 0.252 18,855,764 0.2501 0.91%
2007-04-19 0 1.100 1.090 1.100 1.080 1.100 3,147,000 3,437,330 1.0923 0.250 0.248 0.250 0.246 0.250 13,841,635 0.2483 -0.90%
2007-04-18 0 1.110 1.100 1.110 1.070 1.110 5,092,000 5,564,700 1.0928 0.252 0.250 0.252 0.243 0.252 22,396,443 0.2485 3.74%
2007-04-17 0 1.070 1.060 1.080 1.040 1.100 10,539,000 11,241,880 1.0667 0.243 0.241 0.246 0.236 0.250 46,354,303 0.2425 -0.93%
2007-04-16 0 1.080 1.080 1.090 1.080 1.140 10,960,300 12,057,937 1.1001 0.246 0.246 0.248 0.246 0.259 48,207,332 0.2501 -5.26%
2007-04-13 0 1.140 1.130 1.140 1.090 1.140 8,183,500 9,094,671 1.1113 0.259 0.257 0.259 0.248 0.259 35,993,969 0.2527 1.79%
2007-04-12 0 1.120 1.120 1.130 1.120 1.150 6,744,600 7,625,138 1.1306 0.255 0.255 0.257 0.255 0.261 29,665,171 0.2570 -1.75%
2007-04-11 0 1.140 1.130 1.140 1.130 1.170 7,002,000 8,003,420 1.1430 0.259 0.257 0.259 0.257 0.266 30,797,308 0.2599 -3.39%
2007-04-10 0 1.180 1.170 1.180 1.130 1.200 18,368,000 21,306,680 1.1600 0.268 0.266 0.268 0.257 0.273 80,789,054 0.2637 -1.67%
2007-04-04 0 1.200 1.190 1.200 1.160 1.230 10,709,600 12,859,568 1.2008 0.273 0.271 0.273 0.264 0.280 47,104,663 0.2730 2.56%
2007-04-03 0 1.170 1.160 1.170 1.150 1.230 14,921,600 17,517,904 1.1740 0.266 0.264 0.266 0.261 0.280 65,630,550 0.2669 -4.88%
2007-04-02 0 1.230 1.220 1.230 1.210 1.280 9,235,000 11,388,570 1.2332 0.280 0.277 0.280 0.275 0.291 40,618,843 0.2804 -3.91%
2007-03-30 0 1.280 1.270 1.280 1.250 1.300 7,603,000 9,672,540 1.2722 0.291 0.289 0.291 0.284 0.296 33,440,722 0.2892 -1.54%
2007-03-29 0 1.300 1.290 1.300 1.280 1.320 14,894,000 19,348,740 1.2991 0.296 0.293 0.296 0.291 0.300 65,509,155 0.2954 -1.52%
2007-03-28 0 1.320 1.320 1.330 1.280 1.370 20,036,400 26,298,014 1.3125 0.300 0.300 0.302 0.291 0.311 88,127,276 0.2984 -2.94%
2007-03-27 0 1.360 1.350 1.360 1.300 1.380 47,884,000 63,628,566 1.3288 0.309 0.307 0.309 0.296 0.314 210,611,011 0.3021 6.25%
2007-03-26 0 1.280 1.280 1.290 1.210 1.350 47,412,020 60,768,785 1.2817 0.291 0.291 0.293 0.275 0.307 208,535,074 0.2914 6.67%
2007-03-23 0 1.200 1.190 1.200 1.170 1.210 5,714,400 6,806,520 1.1911 0.273 0.271 0.273 0.266 0.275 25,133,981 0.2708 2.56%
2007-03-22 0 1.170 1.170 1.180 1.170 1.230 9,909,000 12,006,110 1.2116 0.266 0.266 0.268 0.266 0.280 43,583,337 0.2755 -3.31%
2007-03-21 0 1.210 1.200 1.210 1.180 1.210 6,857,000 8,214,700 1.1980 0.275 0.273 0.275 0.268 0.275 30,159,546 0.2724 1.68%
2007-03-20 0 1.190 1.190 1.200 1.180 1.230 16,256,000 19,560,000 1.2032 0.271 0.271 0.273 0.268 0.280 71,499,720 0.2736 0.85%
2007-03-19 0 1.180 1.180 1.190 1.080 1.180 15,745,000 18,033,870 1.1454 0.268 0.268 0.271 0.246 0.268 69,252,159 0.2604 9.26%
2007-03-16 0 1.080 1.070 1.080 1.060 1.090 3,212,000 3,457,640 1.0765 0.246 0.243 0.246 0.241 0.248 14,127,528 0.2447 0.00%
2007-03-15 0 1.080 1.070 1.080 1.070 1.090 2,621,600 2,832,852 1.0806 0.246 0.243 0.246 0.243 0.248 11,530,737 0.2457 0.93%
2007-03-14 0 1.070 1.050 1.070 1.030 1.080 6,006,000 6,316,380 1.0517 0.243 0.239 0.243 0.234 0.246 26,416,543 0.2391 -1.83%
2007-03-13 0 1.090 1.080 1.090 1.080 1.130 9,775,200 10,748,952 1.0996 0.248 0.246 0.248 0.246 0.257 42,994,837 0.2500 1.87%
2007-03-12 0 1.070 1.060 1.070 1.060 1.100 5,278,000 5,677,000 1.0756 0.243 0.241 0.243 0.241 0.250 23,214,538 0.2445 -1.83%
2007-03-09 0 1.090 1.090 1.100 1.070 1.100 4,991,000 5,442,150 1.0904 0.248 0.248 0.250 0.243 0.250 21,952,209 0.2479 0.93%
2007-03-08 0 1.080 1.080 1.090 1.020 1.090 2,948,000 3,122,000 1.0590 0.246 0.246 0.248 0.232 0.248 12,966,362 0.2408 4.85%
2007-03-07 0 1.030 1.020 1.030 1.030 1.090 6,663,616 7,112,064 1.0673 0.234 0.232 0.234 0.234 0.248 29,308,974 0.2427 -1.90%
2007-03-06 0 1.050 1.040 1.060 1.000 1.060 10,214,000 10,689,360 1.0465 0.239 0.236 0.241 0.227 0.241 44,924,836 0.2379 5.00%
2007-03-05 0 1.000 0.990 1.000 0.970 1.080 10,651,800 10,655,652 1.0004 0.227 0.225 0.227 0.221 0.246 46,850,438 0.2274 -7.41%
2007-03-02 0 1.080 1.070 1.080 1.050 1.160 9,010,000 9,959,100 1.1053 0.246 0.243 0.246 0.239 0.264 39,629,212 0.2513 -6.09%
2007-03-01 0 1.150 1.140 1.150 1.130 1.190 4,623,800 5,404,178 1.1688 0.261 0.259 0.261 0.257 0.271 20,337,131 0.2657 -1.71%
2007-02-28 0 1.170 1.160 1.170 1.000 1.180 11,904,000 13,334,700 1.1202 0.266 0.264 0.266 0.227 0.268 52,358,063 0.2547 -1.68%
2007-02-27 0 1.190 1.190 1.200 1.170 1.240 7,053,300 8,579,074 1.2163 0.271 0.271 0.273 0.266 0.282 31,022,944 0.2765 -2.46%
2007-02-26 0 1.220 1.220 1.230 1.190 1.230 5,044,000 6,106,946 1.2107 0.277 0.277 0.280 0.271 0.280 22,185,322 0.2753 1.67%
2007-02-23 0 1.200 1.200 1.210 1.200 1.220 2,726,800 3,297,540 1.2093 0.273 0.273 0.275 0.273 0.277 11,993,445 0.2749 -1.64%
2007-02-22 0 1.220 1.220 1.230 1.200 1.230 4,434,000 5,403,020 1.2185 0.277 0.277 0.280 0.273 0.280 19,502,323 0.2770 -0.81%
2007-02-21 0 1.230 1.220 1.230 1.210 1.240 5,098,000 6,244,400 1.2249 0.280 0.277 0.280 0.275 0.282 22,422,833 0.2785 2.50%
2007-02-16 0 1.200 1.190 1.200 1.180 1.240 4,882,000 5,882,720 1.2050 0.273 0.271 0.273 0.268 0.282 21,472,787 0.2740 -2.44%
2007-02-15 0 1.230 1.220 1.230 1.220 1.250 1,893,000 2,324,100 1.2277 0.280 0.277 0.280 0.277 0.284 8,326,093 0.2791 -0.81%
2007-02-14 0 1.240 1.230 1.240 1.210 1.240 5,280,000 6,503,020 1.2316 0.282 0.280 0.282 0.275 0.282 23,223,334 0.2800 1.64%
2007-02-13 0 1.220 1.220 1.230 1.200 1.250 6,276,000 7,646,760 1.2184 0.277 0.277 0.280 0.273 0.284 27,604,100 0.2770 -3.17%
2007-02-12 0 1.260 1.250 1.260 1.230 1.300 6,690,000 8,446,060 1.2625 0.286 0.284 0.286 0.280 0.296 29,425,020 0.2870 2.44%
2007-02-09 0 1.230 1.230 1.240 1.230 1.250 4,257,000 5,268,540 1.2376 0.280 0.280 0.282 0.280 0.284 18,723,813 0.2814 0.00%
2007-02-08 0 1.230 1.230 1.240 1.210 1.250 4,541,000 5,584,540 1.2298 0.280 0.280 0.282 0.275 0.284 19,972,947 0.2796 -1.60%
2007-02-07 0 1.250 1.250 1.260 1.230 1.280 11,316,907 14,282,307 1.2620 0.284 0.284 0.286 0.280 0.291 49,775,817 0.2869 -2.34%
2007-02-06 0 1.280 1.280 1.290 1.260 1.310 16,434,000 21,106,720 1.2843 0.291 0.291 0.293 0.286 0.298 72,282,628 0.2920 1.59%
2007-02-05 0 1.260 1.250 1.260 1.170 1.280 26,322,500 32,474,410 1.2337 0.286 0.284 0.286 0.266 0.291 115,775,799 0.2805 6.78%
2007-02-02 0 1.180 1.170 1.180 1.150 1.190 6,322,400 7,341,352 1.1612 0.268 0.266 0.268 0.261 0.271 27,808,183 0.2640 0.85%
2007-02-01 0 1.170 1.160 1.170 1.160 1.200 5,344,000 6,280,000 1.1751 0.266 0.264 0.266 0.264 0.273 23,504,829 0.2672 -0.85%
2007-01-31 0 1.180 1.170 1.180 1.130 1.200 19,051,200 22,507,214 1.1814 0.268 0.266 0.268 0.257 0.273 83,794,013 0.2686 1.72%
2007-01-30 0 1.160 1.150 1.160 1.140 1.170 1,589,000 1,833,490 1.1539 0.264 0.261 0.264 0.259 0.266 6,988,992 0.2623 0.00%
2007-01-29 0 1.160 1.150 1.170 1.130 1.170 4,648,000 5,325,180 1.1457 0.264 0.261 0.266 0.257 0.266 20,443,572 0.2605 2.65%
2007-01-26 0 1.130 1.120 1.130 1.110 1.170 8,224,000 9,306,980 1.1317 0.257 0.255 0.257 0.252 0.266 36,172,102 0.2573 -2.59%
2007-01-25 0 1.160 1.150 1.160 1.150 1.190 6,052,600 7,096,860 1.1725 0.264 0.261 0.264 0.261 0.271 26,621,506 0.2666 -0.85%
2007-01-24 0 1.170 1.170 1.180 1.170 1.210 9,860,320 11,750,745 1.1917 0.266 0.266 0.268 0.266 0.275 43,369,225 0.2709 -2.50%
2007-01-23 0 1.200 1.190 1.200 1.170 1.210 36,307,300 43,487,355 1.1978 0.273 0.271 0.273 0.266 0.275 159,692,531 0.2723 3.45%
2007-01-22 0 1.160 1.160 1.170 1.140 1.210 17,164,702 20,292,880 1.1822 0.264 0.264 0.266 0.259 0.275 75,496,517 0.2688 -1.69%
2007-01-19 0 1.180 1.180 1.190 1.170 1.220 17,553,000 20,870,560 1.1890 0.268 0.268 0.271 0.266 0.277 77,204,391 0.2703 4.42%
2007-01-18 0 1.130 1.130 1.140 1.100 1.200 24,334,375 28,085,251 1.1541 0.257 0.257 0.259 0.250 0.273 107,031,312 0.2624 -5.83%
2007-01-17 0 1.200 1.200 1.210 1.120 1.230 42,039,600 50,503,632 1.2013 0.273 0.273 0.275 0.255 0.280 184,905,243 0.2731 5.26%
2007-01-16 0 1.140 1.140 1.150 1.090 1.170 30,406,660 34,589,794 1.1376 0.259 0.259 0.261 0.248 0.266 133,739,400 0.2586 1.79%
2007-01-15 0 1.120 1.110 1.120 1.020 1.130 50,194,500 54,144,720 1.0787 0.255 0.252 0.255 0.232 0.257 220,773,419 0.2453 13.13%
2007-01-12 0 0.990 0.980 0.990 0.970 1.010 10,943,000 10,836,760 0.9903 0.225 0.223 0.225 0.221 0.230 48,131,240 0.2252 1.02%
2007-01-11 0 0.980 0.980 0.990 0.930 1.020 19,542,000 19,301,900 0.9877 0.223 0.223 0.225 0.211 0.232 85,952,727 0.2246 6.52%
2007-01-10 0 0.920 0.920 0.930 0.910 0.930 7,153,600 6,592,924 0.9216 0.209 0.209 0.211 0.207 0.211 31,464,099 0.2095 -1.08%
2007-01-09 0 0.930 0.920 0.930 0.900 0.980 13,498,000 12,722,280 0.9425 0.211 0.209 0.211 0.205 0.223 59,369,047 0.2143 -2.11%
2007-01-08 0 0.950 0.940 0.950 0.840 0.960 32,286,000 29,329,660 0.9084 0.216 0.214 0.216 0.191 0.218 142,005,411 0.2065 11.76%
2007-01-05 0 0.850 0.840 0.850 0.840 0.850 10,687,000 9,054,730 0.8473 0.193 0.191 0.193 0.191 0.193 47,005,260 0.1926 2.41%
2007-01-04 0 0.830 0.830 0.840 0.830 0.840 1,781,500 1,476,680 0.8289 0.189 0.189 0.191 0.189 0.191 7,835,676 0.1885 1.22%
2007-01-03 0 0.820 0.820 0.830 0.810 0.840 3,064,800 2,521,112 0.8226 0.186 0.186 0.189 0.184 0.191 13,480,090 0.1870 1.23%
2007-01-02 0 0.810 0.800 0.810 0.810 0.820 2,304,000 1,872,060 0.8125 0.184 0.182 0.184 0.184 0.186 10,133,819 0.1847 0.00%
2006-12-29 0 0.810 0.810 0.820 0.810 0.820 2,340,000 1,907,780 0.8153 0.184 0.184 0.186 0.184 0.186 10,292,160 0.1854 -2.41%
2006-12-28 0 0.830 0.820 0.830 0.820 0.830 2,278,000 1,875,400 0.8233 0.189 0.186 0.189 0.186 0.189 10,019,461 0.1872 1.22%
2006-12-27 0 0.820 0.820 0.830 0.820 0.840 2,264,000 1,878,200 0.8296 0.186 0.186 0.189 0.186 0.191 9,957,884 0.1886 -2.38%
2006-12-22 0 0.840 0.830 0.850 0.820 0.840 3,960,000 3,288,280 0.8304 0.191 0.189 0.193 0.186 0.191 17,417,501 0.1888 0.00%
2006-12-21 0 0.840 0.840 0.850 0.830 0.860 1,889,000 1,603,530 0.8489 0.191 0.191 0.193 0.189 0.196 8,308,500 0.1930 0.00%
2006-12-20 0 0.840 0.840 0.850 0.840 0.860 904,000 765,180 0.8464 0.191 0.191 0.193 0.191 0.196 3,976,116 0.1924 -1.18%
2006-12-19 0 0.850 0.850 0.860 0.840 0.860 607,000 516,640 0.8511 0.193 0.193 0.196 0.191 0.196 2,669,804 0.1935 -1.16%
2006-12-18 0 0.860 0.860 0.870 0.860 0.880 478,000 414,580 0.8673 0.196 0.196 0.198 0.196 0.200 2,102,415 0.1972 -1.15%
2006-12-15 0 0.870 0.870 0.880 0.870 0.890 932,000 824,120 0.8842 0.198 0.198 0.200 0.198 0.202 4,099,270 0.2010 -1.14%
2006-12-14 0 0.880 0.880 0.890 0.860 0.890 2,931,000 2,576,930 0.8792 0.200 0.200 0.202 0.196 0.202 12,891,590 0.1999 2.33%
2006-12-13 0 0.860 0.850 0.860 0.850 0.860 791,500 680,530 0.8598 0.196 0.193 0.196 0.193 0.196 3,481,301 0.1955 0.00%
2006-12-12 0 0.860 0.860 0.870 0.860 0.880 1,086,000 945,100 0.8703 0.196 0.196 0.198 0.196 0.200 4,776,618 0.1979 -2.27%
2006-12-11 0 0.880 0.870 0.880 0.850 0.880 3,584,000 3,096,740 0.8640 0.200 0.198 0.200 0.193 0.200 15,763,718 0.1964 2.33%
2006-12-08 0 0.860 0.850 0.860 0.800 0.860 2,142,800 1,779,744 0.8306 0.196 0.193 0.196 0.182 0.196 9,424,803 0.1888 4.88%
2006-12-07 0 0.820 0.820 0.830 0.810 0.820 852,000 695,840 0.8167 0.186 0.186 0.189 0.184 0.186 3,747,402 0.1857 -1.20%
2006-12-06 0 0.830 0.810 0.830 0.820 0.830 881,600 725,940 0.8234 0.189 0.184 0.189 0.186 0.189 3,877,593 0.1872 0.00%
2006-12-05 0 0.830 0.830 0.840 0.810 0.840 3,418,000 2,844,150 0.8321 0.189 0.189 0.191 0.184 0.191 15,033,590 0.1892 0.00%
2006-12-04 0 0.830 0.830 0.840 0.830 0.840 1,316,000 1,095,100 0.8321 0.189 0.189 0.191 0.189 0.191 5,788,240 0.1892 -2.35%
2006-12-01 0 0.850 0.840 0.850 0.840 0.850 506,000 428,120 0.8461 0.193 0.191 0.193 0.191 0.193 2,225,570 0.1924 1.19%
2006-11-30 0 0.840 0.840 0.850 0.840 0.850 1,172,000 991,000 0.8456 0.191 0.191 0.193 0.191 0.193 5,154,876 0.1922 0.00%
2006-11-29 0 0.840 0.830 0.840 0.830 0.840 1,216,000 1,013,080 0.8331 0.191 0.189 0.191 0.189 0.191 5,348,404 0.1894 1.20%
2006-11-28 0 0.830 0.830 0.840 0.820 0.850 1,717,400 1,429,200 0.8322 0.189 0.189 0.191 0.186 0.193 7,553,741 0.1892 -3.49%
2006-11-27 0 0.860 0.860 0.870 0.860 0.870 970,000 837,900 0.8638 0.196 0.196 0.198 0.196 0.198 4,266,408 0.1964 -1.15%
2006-11-24 0 0.870 0.870 0.880 0.860 0.880 662,000 577,840 0.8729 0.198 0.198 0.200 0.196 0.200 2,911,714 0.1985 -1.14%
2006-11-23 0 0.880 0.880 0.890 0.860 0.890 2,900,000 2,531,220 0.8728 0.200 0.200 0.202 0.196 0.202 12,755,240 0.1984 1.15%
2006-11-22 0 0.870 0.870 0.880 0.870 0.880 1,465,000 1,279,620 0.8735 0.198 0.198 0.200 0.198 0.200 6,443,596 0.1986 0.00%
2006-11-21 0 0.870 0.870 0.890 0.870 0.890 1,245,000 1,096,100 0.8804 0.198 0.198 0.202 0.198 0.202 5,475,957 0.2002 -2.25%
2006-11-20 0 0.890 0.880 0.900 0.880 0.900 1,161,000 1,035,480 0.8919 0.202 0.200 0.205 0.200 0.205 5,106,495 0.2028 -1.11%
2006-11-17 0 0.900 0.900 0.910 0.900 0.910 1,304,000 1,176,660 0.9023 0.205 0.205 0.207 0.205 0.207 5,735,460 0.2052 -2.17%
2006-11-16 0 0.920 0.900 0.920 0.900 0.920 1,716,000 1,558,580 0.9083 0.209 0.205 0.209 0.205 0.209 7,547,584 0.2065 0.00%
2006-11-15 0 0.920 0.910 0.930 0.900 0.920 2,526,000 2,306,220 0.9130 0.209 0.207 0.211 0.205 0.209 11,110,254 0.2076 2.22%
2006-11-14 0 0.900 0.900 0.910 0.890 0.910 3,737,300 3,367,504 0.9011 0.205 0.205 0.207 0.202 0.207 16,437,986 0.2049 0.00%
2006-11-13 0 0.900 0.890 0.910 0.890 0.900 834,000 749,020 0.8981 0.205 0.202 0.207 0.202 0.205 3,668,231 0.2042 0.00%
2006-11-10 0 0.900 0.890 0.900 0.890 0.910 784,640 707,330 0.9015 0.205 0.202 0.205 0.202 0.207 3,451,128 0.2050 -1.10%
2006-11-09 0 0.910 0.910 0.920 0.910 0.920 1,572,000 1,435,840 0.9134 0.207 0.207 0.209 0.207 0.209 6,914,220 0.2077 0.00%
2006-11-08 0 0.910 0.900 0.910 0.900 0.920 1,496,300 1,367,553 0.9140 0.207 0.205 0.207 0.205 0.209 6,581,264 0.2078 -1.09%
2006-11-07 0 0.920 0.900 0.920 0.910 0.940 5,719,000 5,275,100 0.9224 0.209 0.205 0.209 0.207 0.214 25,154,214 0.2097 -1.08%
2006-11-06 0 0.930 0.920 0.930 0.880 0.930 8,309,000 7,572,360 0.9113 0.211 0.209 0.211 0.200 0.211 36,545,963 0.2072 5.68%
2006-11-03 0 0.880 0.880 0.890 0.880 0.900 3,035,100 2,693,784 0.8875 0.200 0.200 0.202 0.200 0.205 13,349,459 0.2018 -1.12%
2006-11-02 0 0.890 0.890 0.900 0.870 0.890 1,763,700 1,556,393 0.8825 0.202 0.202 0.205 0.198 0.202 7,757,385 0.2006 1.14%
2006-11-01 0 0.880 0.880 0.890 0.870 0.890 3,668,000 3,224,580 0.8791 0.200 0.200 0.202 0.198 0.202 16,133,180 0.1999 -2.22%
2006-10-31 0 0.900 0.890 0.900 0.860 0.900 2,966,000 2,611,380 0.8804 0.205 0.202 0.205 0.196 0.205 13,045,532 0.2002 0.00%
2006-10-27 0 0.900 0.900 0.910 0.860 0.920 10,203,000 9,146,480 0.8965 0.205 0.205 0.207 0.196 0.209 44,876,454 0.2038 4.65%
2006-10-26 0 0.860 0.860 0.870 0.860 0.880 1,684,000 1,455,220 0.8641 0.196 0.196 0.198 0.196 0.200 7,406,836 0.1965 -1.15%
2006-10-25 0 0.870 0.870 0.880 0.870 0.910 2,446,200 2,170,374 0.8872 0.198 0.198 0.200 0.198 0.207 10,759,265 0.2017 -3.33%
2006-10-24 0 0.900 0.890 0.900 0.870 0.930 11,926,100 10,796,166 0.9053 0.205 0.202 0.205 0.198 0.211 52,455,266 0.2058 4.65%
2006-10-23 0 0.860 0.860 0.870 0.820 0.870 7,829,000 6,647,610 0.8491 0.196 0.196 0.198 0.186 0.198 34,434,751 0.1930 6.17%
2006-10-20 0 0.810 0.810 0.820 0.800 0.810 910,000 735,760 0.8085 0.184 0.184 0.186 0.182 0.184 4,002,506 0.1838 -1.22%
2006-10-19 0 0.820 0.800 0.820 0.800 0.820 871,000 707,500 0.8123 0.186 0.182 0.186 0.182 0.186 3,830,970 0.1847 0.00%
2006-10-18 0 0.820 0.820 0.830 0.800 0.820 1,394,000 1,135,060 0.8142 0.186 0.186 0.189 0.182 0.186 6,131,312 0.1851 1.23%
2006-10-17 0 0.810 0.800 0.820 0.800 0.810 725,000 583,680 0.8051 0.184 0.182 0.186 0.182 0.184 3,188,810 0.1830 0.00%
2006-10-16 0 0.810 0.790 0.810 0.800 0.810 676,752 544,672 0.8048 0.184 0.180 0.184 0.182 0.184 2,976,598 0.1830 0.00%
2006-10-13 0 0.810 0.800 0.810 0.790 0.810 549,000 439,260 0.8001 0.184 0.182 0.184 0.180 0.184 2,414,699 0.1819 1.25%
2006-10-12 0 0.800 0.790 0.800 0.800 0.820 1,470,000 1,185,580 0.8065 0.182 0.180 0.182 0.182 0.186 6,465,587 0.1834 -2.44%
2006-10-11 0 0.820 0.810 0.830 0.800 0.820 968,000 784,640 0.8106 0.186 0.184 0.189 0.182 0.186 4,257,611 0.1843 1.23%
2006-10-10 0 0.810 0.810 0.820 0.810 0.820 418,000 339,580 0.8124 0.184 0.184 0.186 0.184 0.186 1,838,514 0.1847 0.00%
2006-10-09 0 0.810 0.810 0.820 0.790 0.820 439,000 354,930 0.8085 0.184 0.184 0.186 0.180 0.186 1,930,879 0.1838 0.00%
2006-10-06 0 0.810 0.800 0.820 0.800 0.820 798,000 647,200 0.8110 0.184 0.182 0.186 0.182 0.186 3,509,890 0.1844 -1.22%
2006-10-05 0 0.820 0.820 0.830 0.820 0.840 1,509,200 1,250,508 0.8286 0.186 0.186 0.189 0.186 0.191 6,638,003 0.1884 -1.20%
2006-10-04 0 0.830 0.830 0.840 0.830 0.840 1,346,000 1,121,780 0.8334 0.189 0.189 0.191 0.189 0.191 5,920,191 0.1895 0.00%
2006-10-03 0 0.830 0.820 0.840 0.830 0.840 1,102,000 915,080 0.8304 0.189 0.186 0.191 0.189 0.191 4,846,991 0.1888 0.00%
2006-09-29 0 0.830 0.830 0.840 0.830 0.830 1,103,960 915,728 0.8295 0.189 0.189 0.191 0.189 0.189 4,855,612 0.1886 0.00%
2006-09-28 0 0.830 0.830 0.840 0.830 0.830 520,000 431,540 0.8299 0.189 0.189 0.191 0.189 0.189 2,287,147 0.1887 0.00%
2006-09-27 0 0.830 0.830 0.840 0.820 0.830 1,744,000 1,447,220 0.8298 0.189 0.189 0.191 0.186 0.189 7,670,738 0.1887 2.47%
2006-09-26 0 0.810 0.810 0.830 0.810 0.830 1,036,000 848,700 0.8192 0.184 0.184 0.189 0.184 0.189 4,556,700 0.1863 0.00%
2006-09-25 0 0.810 0.810 0.830 0.810 0.830 673,000 553,410 0.8223 0.184 0.184 0.189 0.184 0.189 2,960,095 0.1870 -2.41%
2006-09-22 0 0.830 0.830 0.840 0.820 0.840 1,318,500 1,097,380 0.8323 0.189 0.189 0.191 0.186 0.191 5,799,236 0.1892 -1.19%
2006-09-21 0 0.840 0.830 0.840 0.830 0.840 1,124,000 939,390 0.8358 0.191 0.189 0.191 0.189 0.191 4,943,755 0.1900 0.00%
2006-09-20 0 0.840 0.830 0.840 0.830 0.850 2,418,000 2,018,540 0.8348 0.191 0.189 0.191 0.189 0.193 10,635,231 0.1898 2.44%
2006-09-19 0 0.820 0.820 0.830 0.810 0.820 371,333 303,780 0.8181 0.186 0.186 0.189 0.184 0.186 1,633,256 0.1860 0.00%
2006-09-18 0 0.820 0.820 0.830 0.810 0.830 539,500 442,170 0.8196 0.186 0.186 0.189 0.184 0.189 2,372,915 0.1863 -1.20%
2006-09-15 0 0.830 0.820 0.830 0.810 0.830 2,085,000 1,719,330 0.8246 0.189 0.186 0.189 0.184 0.189 9,170,578 0.1875 2.47%
2006-09-14 0 0.810 0.800 0.810 0.800 0.810 1,720,000 1,378,520 0.8015 0.184 0.182 0.184 0.182 0.184 7,565,177 0.1822 0.00%
2006-09-13 0 0.810 0.800 0.810 0.800 0.820 713,000 573,620 0.8045 0.184 0.182 0.184 0.182 0.186 3,136,030 0.1829 -1.22%
2006-09-12 0 0.820 0.810 0.820 0.780 0.820 3,338,000 2,660,860 0.7971 0.186 0.184 0.186 0.177 0.186 14,681,722 0.1812 1.23%
2006-09-11 0 0.810 0.800 0.810 0.800 0.850 1,339,300 1,093,247 0.8163 0.184 0.182 0.184 0.182 0.193 5,890,722 0.1856 -5.81%
2006-09-08 0 0.860 0.850 0.870 0.840 0.860 2,381,000 2,017,510 0.8473 0.196 0.193 0.198 0.191 0.196 10,472,492 0.1926 0.00%
2006-09-07 0 0.880 0.870 0.880 0.830 0.880 6,866,800 5,945,720 0.8659 0.196 0.193 0.196 0.184 0.196 30,905,037 0.1924 4.76%
2006-09-06 0 0.840 0.840 0.850 0.830 0.840 2,791,600 2,340,224 0.8383 0.187 0.187 0.189 0.184 0.187 12,564,004 0.1863 0.00%
2006-09-05 0 0.840 0.840 0.850 0.830 0.850 3,332,000 2,813,750 0.8445 0.187 0.187 0.189 0.184 0.189 14,996,153 0.1876 -2.33%
2006-09-04 0 0.860 0.850 0.860 0.850 0.860 6,024,000 5,137,460 0.8528 0.191 0.189 0.191 0.189 0.191 27,111,893 0.1895 1.18%
2006-09-01 0 0.850 0.840 0.850 0.810 0.850 9,350,000 7,797,840 0.8340 0.189 0.187 0.189 0.180 0.189 42,081,042 0.1853 4.94%
2006-08-31 0 0.810 0.820 0.830 0.760 0.820 6,118,667 4,813,674 0.7867 0.180 0.182 0.184 0.169 0.182 27,537,955 0.1748 5.19%
2006-08-30 0 0.770 0.770 0.780 0.740 0.780 9,467,000 7,228,130 0.7635 0.171 0.171 0.173 0.164 0.173 42,607,617 0.1696 5.48%
2006-08-29 0 0.730 0.730 0.740 0.730 0.730 1,584,000 1,156,520 0.7301 0.162 0.162 0.164 0.162 0.162 7,129,024 0.1622 2.82%
2006-08-28 0 0.710 0.710 0.720 0.710 0.730 865,000 623,160 0.7204 0.158 0.158 0.160 0.158 0.162 3,893,059 0.1601 -2.74%
2006-08-25 0 0.730 0.720 0.730 0.720 0.730 1,306,000 944,640 0.7233 0.162 0.160 0.162 0.160 0.162 5,877,844 0.1607 0.00%
2006-08-24 0 0.730 0.710 0.730 0.720 0.730 1,390,000 1,003,860 0.7222 0.162 0.158 0.162 0.160 0.162 6,255,898 0.1605 -1.35%
2006-08-23 0 0.740 0.740 0.750 0.740 0.750 880,000 652,280 0.7412 0.164 0.164 0.167 0.164 0.167 3,960,569 0.1647 -1.33%
2006-08-22 0 0.750 0.740 0.750 0.740 0.760 2,356,000 1,758,260 0.7463 0.167 0.164 0.167 0.164 0.169 10,603,522 0.1658 0.00%
2006-08-21 0 0.750 0.750 0.760 0.730 0.760 7,352,000 5,475,780 0.7448 0.167 0.167 0.169 0.162 0.169 33,088,751 0.1655 2.74%
2006-08-18 0 0.730 0.730 0.740 0.710 0.730 1,202,000 872,360 0.7258 0.162 0.162 0.164 0.158 0.162 5,409,777 0.1613 1.39%
2006-08-17 0 0.720 0.710 0.720 0.710 0.720 930,000 663,060 0.7130 0.160 0.158 0.160 0.158 0.160 4,185,601 0.1584 1.41%
2006-08-16 0 0.710 0.700 0.710 0.700 0.720 1,507,000 1,060,580 0.7038 0.158 0.156 0.158 0.156 0.160 6,782,474 0.1564 1.43%
2006-08-15 0 0.700 0.690 0.700 0.690 0.700 3,260,000 2,256,760 0.6923 0.156 0.153 0.156 0.153 0.156 14,672,107 0.1538 -1.41%
2006-08-14 0 0.710 0.700 0.710 0.700 0.710 762,000 540,020 0.7087 0.158 0.156 0.158 0.156 0.158 3,429,492 0.1575 0.00%
2006-08-11 0 0.710 0.710 0.720 0.710 0.720 1,016,000 723,200 0.7118 0.158 0.158 0.160 0.158 0.160 4,572,657 0.1582 1.43%
2006-08-10 0 0.700 0.690 0.700 0.700 0.730 2,534,000 1,799,300 0.7101 0.156 0.153 0.156 0.156 0.162 11,404,637 0.1578 -2.78%
2006-08-09 0 0.720 0.710 0.730 0.710 0.740 2,618,000 1,906,420 0.7282 0.160 0.158 0.162 0.158 0.164 11,782,692 0.1618 -4.00%
2006-08-08 0 0.750 0.740 0.750 0.740 0.760 584,000 437,540 0.7492 0.167 0.164 0.167 0.164 0.169 2,628,377 0.1665 -1.32%
2006-08-07 0 0.760 0.750 0.760 0.750 0.760 490,000 369,200 0.7535 0.169 0.167 0.169 0.167 0.169 2,205,317 0.1674 0.00%
2006-08-04 0 0.760 0.750 0.760 0.750 0.760 1,825,100 1,376,663 0.7543 0.169 0.167 0.169 0.167 0.169 8,214,129 0.1676 0.00%
2006-08-03 0 0.760 0.750 0.760 0.740 0.760 612,000 460,920 0.7531 0.169 0.167 0.169 0.164 0.169 2,754,395 0.1673 1.33%
2006-08-02 0 0.750 0.750 0.760 0.750 0.760 336,000 254,660 0.7579 0.167 0.167 0.169 0.167 0.169 1,512,217 0.1684 -1.32%
2006-08-01 0 0.760 0.760 0.770 0.760 0.770 193,000 147,750 0.7655 0.169 0.169 0.171 0.169 0.171 868,625 0.1701 -1.30%
2006-07-31 0 0.770 0.770 0.780 0.770 0.770 402,000 309,540 0.7700 0.171 0.171 0.173 0.171 0.171 1,809,260 0.1711 0.00%
2006-07-28 0 0.770 0.770 0.780 0.770 0.780 947,400 729,652 0.7702 0.171 0.171 0.173 0.171 0.173 4,263,912 0.1711 0.00%
2006-07-27 0 0.770 0.770 0.780 0.760 0.780 946,000 728,020 0.7696 0.171 0.171 0.173 0.169 0.173 4,257,611 0.1710 -1.28%
2006-07-26 0 0.780 0.770 0.780 0.770 0.780 1,276,000 994,116 0.7791 0.173 0.171 0.173 0.171 0.173 5,742,825 0.1731 0.00%
2006-07-25 0 0.780 0.770 0.790 0.770 0.780 1,796,000 1,397,780 0.7783 0.173 0.171 0.176 0.171 0.173 8,083,161 0.1729 0.00%
2006-07-24 0 0.780 0.770 0.780 0.770 0.780 996,200 775,972 0.7789 0.173 0.171 0.173 0.171 0.173 4,483,544 0.1731 1.30%
2006-07-21 0 0.770 0.770 0.780 0.760 0.790 894,000 694,280 0.7766 0.171 0.171 0.173 0.169 0.176 4,023,578 0.1726 0.00%
2006-07-20 0 0.770 0.770 0.780 0.770 0.800 3,888,800 3,032,500 0.7798 0.171 0.171 0.173 0.171 0.178 17,502,113 0.1733 -3.75%
2006-07-19 0 0.800 0.790 0.810 0.790 0.810 815,000 652,140 0.8002 0.178 0.176 0.180 0.176 0.180 3,668,027 0.1778 0.00%
2006-07-18 0 0.800 0.790 0.800 0.790 0.800 764,500 610,645 0.7988 0.178 0.176 0.178 0.176 0.178 3,440,744 0.1775 2.56%
2006-07-17 0 0.780 0.780 0.790 0.760 0.790 828,000 643,940 0.7777 0.173 0.173 0.176 0.169 0.176 3,726,535 0.1728 -2.50%
2006-07-14 0 0.800 0.800 0.810 0.790 0.810 1,022,000 817,200 0.7996 0.178 0.178 0.180 0.176 0.180 4,599,660 0.1777 -2.44%
2006-07-13 0 0.820 0.800 0.820 0.800 0.820 1,897,200 1,531,044 0.8070 0.182 0.178 0.182 0.178 0.182 8,538,626 0.1793 -1.20%
2006-07-12 0 0.830 0.820 0.830 0.820 0.830 2,034,000 1,679,060 0.8255 0.184 0.182 0.184 0.182 0.184 9,154,314 0.1834 0.00%
2006-07-11 0 0.830 0.820 0.830 0.810 0.830 1,612,000 1,320,760 0.8193 0.184 0.182 0.184 0.180 0.184 7,255,042 0.1820 0.00%
2006-07-10 0 0.830 0.820 0.830 0.800 0.840 2,722,000 2,235,840 0.8214 0.184 0.182 0.184 0.178 0.187 12,250,759 0.1825 1.22%
2006-07-07 0 0.820 0.810 0.820 0.780 0.820 3,196,000 2,565,700 0.8028 0.182 0.180 0.182 0.173 0.182 14,384,065 0.1784 5.13%
2006-07-06 0 0.780 0.770 0.790 0.760 0.780 1,718,000 1,330,140 0.7742 0.173 0.171 0.176 0.169 0.173 7,732,110 0.1720 1.30%
2006-07-05 0 0.770 0.770 0.780 0.770 0.780 910,000 702,380 0.7718 0.171 0.171 0.173 0.171 0.173 4,095,588 0.1715 -1.28%
2006-07-04 0 0.780 0.780 0.790 0.780 0.810 1,234,000 981,900 0.7957 0.173 0.173 0.176 0.173 0.180 5,553,797 0.1768 -3.70%
2006-07-03 0 0.810 0.810 0.820 0.800 0.820 1,155,000 935,620 0.8101 0.180 0.180 0.182 0.178 0.182 5,198,246 0.1800 -1.22%
2006-06-30 0 0.820 0.810 0.820 0.810 0.840 1,112,100 909,389 0.8177 0.182 0.180 0.182 0.180 0.187 5,005,169 0.1817 0.00%
2006-06-29 0 0.820 0.800 0.820 0.800 0.820 1,804,000 1,460,780 0.8097 0.182 0.178 0.182 0.178 0.182 8,119,166 0.1799 1.23%
2006-06-28 0 0.810 0.800 0.810 0.780 0.830 6,792,000 5,451,080 0.8026 0.180 0.178 0.180 0.173 0.184 30,568,389 0.1783 1.25%
2006-06-27 0 0.800 0.790 0.800 0.790 0.820 2,274,000 1,815,960 0.7986 0.178 0.176 0.178 0.176 0.182 10,234,469 0.1774 0.00%
2006-06-26 0 0.800 0.790 0.800 0.790 0.810 1,626,000 1,304,200 0.8021 0.178 0.176 0.178 0.176 0.180 7,318,051 0.1782 -3.61%
2006-06-23 0 0.830 0.820 0.830 0.780 0.830 7,268,000 5,884,080 0.8096 0.184 0.182 0.184 0.173 0.184 32,710,696 0.1799 7.79%
2006-06-22 0 0.770 0.770 0.780 0.750 0.770 2,329,000 1,781,510 0.7649 0.171 0.171 0.173 0.167 0.171 10,482,005 0.1700 4.05%
2006-06-21 0 0.740 0.730 0.740 0.740 0.740 715,500 529,425 0.7399 0.164 0.162 0.164 0.164 0.164 3,220,212 0.1644 0.00%
2006-06-20 0 0.740 0.740 0.750 0.700 0.760 4,582,000 3,361,020 0.7335 0.164 0.164 0.167 0.156 0.169 20,621,961 0.1630 5.71%
2006-06-19 0 0.700 0.690 0.710 0.690 0.720 1,086,000 767,420 0.7066 0.156 0.153 0.158 0.153 0.160 4,887,702 0.1570 -2.78%
2006-06-16 0 0.720 0.720 0.730 0.690 0.740 5,493,000 3,919,780 0.7136 0.160 0.160 0.162 0.153 0.164 24,722,049 0.1586 7.46%
2006-06-15 0 0.670 0.670 0.690 0.670 0.700 1,244,000 855,080 0.6874 0.149 0.149 0.153 0.149 0.156 5,598,804 0.1527 -1.47%
2006-06-14 0 0.680 0.680 0.690 0.680 0.690 890,000 606,740 0.6817 0.151 0.151 0.153 0.151 0.153 4,005,575 0.1515 -1.45%
2006-06-13 0 0.690 0.680 0.690 0.670 0.710 4,184,000 2,881,240 0.6886 0.153 0.151 0.153 0.149 0.158 18,830,704 0.1530 -2.82%
2006-06-12 0 0.710 0.710 0.720 0.700 0.710 1,084,000 767,340 0.7079 0.158 0.158 0.160 0.156 0.158 4,878,700 0.1573 -1.39%
2006-06-09 0 0.720 0.710 0.720 0.690 0.720 1,972,000 1,399,640 0.7098 0.160 0.158 0.160 0.153 0.160 8,875,274 0.1577 0.00%
2006-06-08 0 0.720 0.710 0.720 0.690 0.720 4,002,000 2,817,440 0.7040 0.160 0.158 0.160 0.153 0.160 18,011,586 0.1564 -1.37%
2006-06-07 0 0.730 0.720 0.740 0.700 0.730 1,486,000 1,070,680 0.7205 0.162 0.160 0.164 0.156 0.162 6,687,960 0.1601 0.00%
2006-06-06 0 0.730 0.730 0.740 0.710 0.730 1,710,000 1,233,420 0.7213 0.162 0.162 0.164 0.158 0.162 7,696,105 0.1603 0.00%
2006-06-05 0 0.730 0.720 0.730 0.690 0.740 5,012,400 3,613,760 0.7210 0.162 0.160 0.162 0.153 0.164 22,559,039 0.1602 -2.67%
2006-06-02 0 0.750 0.740 0.760 0.700 0.790 3,570,000 2,679,200 0.7505 0.167 0.164 0.169 0.156 0.176 16,067,307 0.1667 -3.85%
2006-06-01 0 0.780 0.760 0.780 0.760 0.790 2,365,800 1,832,552 0.7746 0.173 0.169 0.173 0.169 0.176 10,647,629 0.1721 -3.70%
2006-05-30 0 0.810 0.800 0.810 0.760 0.810 3,293,000 2,560,510 0.7776 0.180 0.178 0.180 0.169 0.180 14,820,628 0.1728 2.53%
2006-05-29 0 0.790 0.780 0.790 0.780 0.800 3,132,000 2,475,740 0.7905 0.176 0.173 0.176 0.173 0.178 14,096,024 0.1756 0.00%
2006-05-26 0 0.790 0.790 0.800 0.790 0.810 1,996,000 1,596,800 0.8000 0.176 0.176 0.178 0.176 0.180 8,983,290 0.1778 0.00%
2006-05-25 0 0.790 0.790 0.800 0.790 0.810 1,146,050 920,019 0.8028 0.176 0.176 0.178 0.176 0.180 5,157,966 0.1784 -1.25%
2006-05-24 0 0.800 0.790 0.800 0.760 0.800 1,986,000 1,574,040 0.7926 0.178 0.176 0.178 0.169 0.178 8,938,283 0.1761 1.27%
2006-05-23 0 0.790 0.790 0.800 0.790 0.810 3,338,000 2,647,280 0.7931 0.176 0.176 0.178 0.176 0.180 15,023,157 0.1762 -3.66%
2006-05-22 0 0.820 0.810 0.830 0.820 0.870 4,132,000 3,473,740 0.8407 0.182 0.180 0.184 0.182 0.193 18,596,670 0.1868 -4.65%
2006-05-19 0 0.860 0.860 0.870 0.860 0.880 909,000 788,170 0.8671 0.191 0.191 0.193 0.191 0.196 4,091,087 0.1927 -2.27%
2006-05-18 0 0.880 0.880 0.890 0.870 0.890 5,012,000 4,385,220 0.8749 0.196 0.196 0.198 0.193 0.198 22,557,239 0.1944 0.00%
2006-05-17 0 0.880 0.880 0.890 0.880 0.890 1,656,000 1,472,540 0.8892 0.196 0.196 0.198 0.196 0.198 7,453,070 0.1976 0.00%
2006-05-16 0 0.880 0.880 0.890 0.880 0.890 9,033,000 7,953,840 0.8805 0.196 0.196 0.198 0.196 0.198 40,654,337 0.1956 0.00%
2006-05-15 0 0.880 0.880 0.890 0.880 0.890 2,614,000 2,301,020 0.8803 0.196 0.196 0.198 0.196 0.198 11,764,689 0.1956 0.00%
2006-05-12 0 0.880 0.880 0.890 0.870 0.890 3,615,000 3,185,400 0.8812 0.196 0.196 0.198 0.193 0.198 16,269,836 0.1958 0.00%
2006-05-11 0 0.880 0.870 0.890 0.880 0.890 8,741,000 7,715,820 0.8827 0.196 0.193 0.198 0.196 0.198 39,340,148 0.1961 2.33%
2006-05-10 0 0.860 0.860 0.870 0.860 0.900 9,137,800 8,033,656 0.8792 0.191 0.191 0.193 0.191 0.200 41,126,005 0.1953 -3.37%
2006-05-09 0 0.890 0.880 0.890 0.890 0.910 8,051,000 7,230,650 0.8981 0.198 0.196 0.198 0.198 0.202 36,234,702 0.1996 -1.11%
2006-05-08 0 0.900 0.880 0.890 0.890 0.920 16,530,000 14,886,560 0.9006 0.200 0.196 0.198 0.198 0.204 74,395,681 0.2001 -1.10%
2006-05-04 0 0.910 0.900 0.910 0.870 0.910 11,142,500 9,962,670 0.8941 0.202 0.200 0.202 0.193 0.202 50,148,450 0.1987 4.60%
2006-05-03 0 0.870 0.860 0.870 0.860 0.880 2,538,000 2,195,240 0.8649 0.193 0.191 0.193 0.191 0.196 11,422,640 0.1922 -1.14%
2006-05-02 0 0.880 0.870 0.880 0.860 0.890 3,371,600 2,944,020 0.8732 0.196 0.193 0.196 0.191 0.198 15,174,379 0.1940 -1.12%
2006-04-28 0 0.890 0.870 0.890 0.840 0.890 10,264,000 8,859,980 0.8632 0.198 0.193 0.198 0.187 0.198 46,194,632 0.1918 1.14%
2006-04-27 0 0.880 0.870 0.880 0.880 0.900 4,076,000 3,606,900 0.8849 0.196 0.193 0.196 0.196 0.200 18,344,634 0.1966 -3.30%
2006-04-26 0 0.910 0.900 0.910 0.840 0.910 8,968,000 7,886,400 0.8794 0.202 0.200 0.202 0.187 0.202 40,361,795 0.1954 0.15%
2006-04-25 0 0.960 0.960 0.970 0.930 0.980 8,212,000 7,835,220 0.9541 0.202 0.202 0.204 0.196 0.206 39,050,115 0.2006 -1.03%
2006-04-24 0 0.970 0.960 0.970 0.960 1.000 11,040,000 10,741,600 0.9730 0.204 0.202 0.204 0.202 0.210 52,497,962 0.2046 -3.00%
2006-04-21 0 1.000 0.990 1.000 0.990 1.010 5,661,000 5,664,750 1.0007 0.210 0.208 0.210 0.208 0.212 26,919,471 0.2104 -0.99%
2006-04-20 0 1.010 1.000 1.010 1.000 1.020 5,922,000 5,965,640 1.0074 0.212 0.210 0.212 0.210 0.214 28,160,592 0.2118 1.00%
2006-04-19 0 1.000 0.990 1.000 0.990 1.020 6,891,000 6,928,180 1.0054 0.210 0.208 0.210 0.208 0.214 32,768,429 0.2114 0.00%
2006-04-18 0 1.000 1.000 1.010 1.000 1.020 4,375,300 4,408,084 1.0075 0.210 0.210 0.212 0.210 0.214 20,805,646 0.2119 0.00%
2006-04-13 0 1.000 1.000 1.010 0.990 1.010 3,765,000 3,773,230 1.0022 0.210 0.210 0.212 0.208 0.212 17,903,517 0.2108 1.01%
2006-04-12 0 0.990 0.990 1.000 0.990 1.020 6,576,000 6,616,880 1.0062 0.208 0.208 0.210 0.208 0.214 31,270,525 0.2116 -2.94%
2006-04-11 0 1.020 1.020 1.030 0.960 1.030 17,726,000 17,780,100 1.0031 0.214 0.214 0.217 0.202 0.217 84,291,565 0.2109 5.15%
2006-04-10 0 0.970 0.960 0.970 0.960 0.970 1,949,000 1,889,160 0.9693 0.204 0.202 0.204 0.202 0.204 9,267,983 0.2038 0.00%
2006-04-07 0 0.970 0.970 0.980 0.970 0.990 6,091,000 5,983,650 0.9824 0.204 0.204 0.206 0.204 0.208 28,964,229 0.2066 -2.02%
2006-04-06 0 0.990 0.980 0.990 0.970 1.000 14,149,700 13,955,543 0.9863 0.208 0.206 0.208 0.204 0.210 67,285,364 0.2074 3.13%
2006-04-04 0 0.960 0.960 0.970 0.960 0.960 3,784,000 3,632,640 0.9600 0.202 0.202 0.204 0.202 0.202 17,993,867 0.2019 0.00%
2006-04-03 0 0.960 0.960 0.970 0.960 0.980 4,902,000 4,750,760 0.9691 0.202 0.202 0.204 0.202 0.206 23,310,236 0.2038 -1.03%
2006-03-31 0 0.970 0.960 0.980 0.950 0.970 4,278,000 4,121,960 0.9635 0.204 0.202 0.206 0.200 0.204 20,342,960 0.2026 1.04%
2006-03-30 0 0.960 0.960 0.970 0.960 0.980 4,896,000 4,741,540 0.9685 0.202 0.202 0.204 0.202 0.206 23,281,705 0.2037 -1.03%
2006-03-29 0 0.970 0.960 0.970 0.960 0.980 4,554,000 4,416,000 0.9697 0.204 0.202 0.204 0.202 0.206 21,655,409 0.2039 -1.02%
2006-03-28 0 0.980 0.970 0.980 0.940 0.980 11,878,000 11,424,680 0.9618 0.206 0.204 0.206 0.198 0.206 56,482,862 0.2023 2.08%
2006-03-27 0 0.960 0.950 0.960 0.930 0.970 6,383,000 6,082,730 0.9530 0.202 0.200 0.202 0.196 0.204 30,352,762 0.2004 3.23%
2006-03-24 0 0.930 0.930 0.940 0.930 0.950 5,282,000 4,935,160 0.9343 0.196 0.196 0.198 0.196 0.200 25,117,232 0.1965 -2.11%
2006-03-23 0 0.950 0.950 0.960 0.940 0.970 7,090,000 6,803,220 0.9596 0.200 0.200 0.202 0.198 0.204 33,714,724 0.2018 -1.04%
2006-03-22 0 0.960 0.950 0.960 0.940 0.980 20,426,000 19,547,100 0.9570 0.202 0.200 0.202 0.198 0.206 97,130,741 0.2012 1.05%
2006-03-21 0 0.950 0.940 0.950 0.910 0.950 11,185,000 10,416,710 0.9313 0.200 0.198 0.200 0.191 0.200 53,187,473 0.1958 3.26%
2006-03-20 0 0.920 0.910 0.920 0.910 0.920 3,706,500 3,376,725 0.9110 0.193 0.191 0.193 0.191 0.193 17,625,335 0.1916 1.10%
2006-03-17 0 0.910 0.910 0.920 0.910 0.920 3,912,000 3,560,420 0.9101 0.191 0.191 0.193 0.191 0.193 18,602,539 0.1914 0.00%
2006-03-16 0 0.910 0.910 0.920 0.910 0.930 3,980,000 3,645,640 0.9160 0.191 0.191 0.193 0.191 0.196 18,925,896 0.1926 0.00%
2006-03-15 0 0.910 0.910 0.920 0.900 0.920 6,482,000 5,921,980 0.9136 0.191 0.191 0.193 0.189 0.193 30,823,532 0.1921 0.00%
2006-03-14 0 0.910 0.900 0.910 0.900 0.920 7,380,000 6,701,520 0.9081 0.191 0.189 0.191 0.189 0.193 35,093,746 0.1910 -1.09%
2006-03-13 0 0.920 0.920 0.930 0.910 0.930 4,198,000 3,863,040 0.9202 0.193 0.193 0.196 0.191 0.196 19,962,540 0.1935 0.00%
2006-03-10 0 0.920 0.920 0.930 0.910 0.920 6,781,000 6,205,920 0.9152 0.193 0.193 0.196 0.191 0.193 32,245,352 0.1925 0.00%
2006-03-09 0 0.920 0.920 0.930 0.910 0.930 8,230,000 7,588,140 0.9220 0.193 0.193 0.196 0.191 0.196 39,135,709 0.1939 -2.13%
2006-03-08 0 0.940 0.930 0.940 0.920 0.950 6,868,000 6,444,520 0.9383 0.198 0.196 0.198 0.193 0.200 32,659,058 0.1973 -1.05%
2006-03-07 0 0.950 0.940 0.950 0.940 0.950 5,816,000 5,494,800 0.9448 0.200 0.198 0.200 0.198 0.200 27,656,535 0.1987 0.00%
2006-03-06 0 0.950 0.940 0.950 0.950 1.020 15,475,200 15,082,524 0.9746 0.200 0.198 0.200 0.200 0.214 73,588,448 0.2050 -4.04%
2006-03-03 0 0.990 0.990 1.000 0.910 1.000 20,722,000 19,863,180 0.9586 0.208 0.208 0.210 0.191 0.210 98,538,295 0.2016 5.32%
2006-03-02 0 0.940 0.940 0.950 0.930 0.950 8,048,000 7,579,560 0.9418 0.198 0.198 0.200 0.196 0.200 38,270,254 0.1981 2.17%
2006-03-01 0 0.920 0.910 0.920 0.910 0.940 9,612,000 8,932,480 0.9293 0.193 0.191 0.193 0.191 0.198 45,707,465 0.1954 -2.13%
2006-02-28 0 0.940 0.930 0.940 0.940 0.960 10,762,000 10,227,000 0.9503 0.198 0.196 0.198 0.198 0.202 51,176,003 0.1998 -1.05%
2006-02-27 0 0.950 0.930 0.940 0.930 0.970 9,910,000 9,394,800 0.9480 0.200 0.196 0.198 0.196 0.204 47,124,529 0.1994 1.06%
2006-02-24 0 0.940 0.940 0.950 0.930 0.950 4,730,000 4,444,800 0.9397 0.198 0.198 0.200 0.196 0.200 22,492,333 0.1976 1.08%
2006-02-23 0 0.930 0.930 0.940 0.930 0.940 4,127,000 3,847,140 0.9322 0.196 0.196 0.198 0.196 0.198 19,624,918 0.1960 -1.06%
2006-02-22 0 0.940 0.940 0.950 0.920 0.950 4,480,000 4,205,580 0.9387 0.198 0.198 0.200 0.193 0.200 21,303,521 0.1974 1.08%
2006-02-21 0 0.930 0.930 0.940 0.930 0.950 1,992,600 1,863,354 0.9351 0.196 0.196 0.198 0.196 0.200 9,475,312 0.1967 -1.06%
2006-02-20 0 0.940 0.940 0.950 0.930 0.950 5,436,008 5,102,047 0.9386 0.198 0.198 0.200 0.196 0.200 25,849,578 0.1974 0.00%
2006-02-17 0 0.940 0.940 0.950 0.940 0.970 4,607,920 4,391,290 0.9530 0.198 0.198 0.200 0.198 0.204 21,911,812 0.2004 0.00%
2006-02-16 0 0.940 0.950 0.980 0.910 0.970 17,382,000 16,357,600 0.9411 0.198 0.200 0.206 0.191 0.204 82,655,759 0.1979 2.17%
2006-02-15 0 0.920 0.920 0.930 0.920 0.960 6,804,000 6,333,100 0.9308 0.193 0.193 0.196 0.193 0.202 32,354,722 0.1957 -3.16%
2006-02-14 0 0.950 0.950 0.960 0.930 0.960 9,340,000 8,823,480 0.9447 0.200 0.200 0.202 0.196 0.202 44,414,037 0.1987 -1.04%
2006-02-13 0 0.960 0.960 0.970 0.950 0.990 7,986,000 7,714,580 0.9660 0.202 0.202 0.204 0.200 0.208 37,975,428 0.2031 -3.03%
2006-02-10 0 0.990 0.980 0.990 0.970 0.990 7,049,000 6,929,310 0.9830 0.208 0.206 0.208 0.204 0.208 33,519,759 0.2067 0.00%
2006-02-09 0 0.990 0.980 0.990 0.980 1.010 7,164,000 7,107,740 0.9921 0.208 0.206 0.208 0.206 0.212 34,066,612 0.2086 -1.00%
2006-02-08 0 1.000 0.990 1.000 0.990 1.010 6,647,000 6,663,120 1.0024 0.210 0.208 0.210 0.208 0.212 31,608,148 0.2108 0.00%
2006-02-07 0 1.000 1.000 1.010 1.000 1.020 5,002,800 5,052,296 1.0099 0.210 0.210 0.212 0.210 0.214 23,789,566 0.2124 -1.96%
2006-02-06 0 1.020 1.020 1.030 1.010 1.030 3,642,000 3,712,320 1.0193 0.214 0.214 0.217 0.212 0.217 17,318,621 0.2144 0.00%
2006-02-03 0 1.020 1.010 1.020 1.010 1.020 12,390,000 12,620,620 1.0186 0.214 0.212 0.214 0.212 0.214 58,917,550 0.2142 -0.97%
2006-02-02 0 1.030 1.020 1.030 1.020 1.050 7,618,000 7,861,140 1.0319 0.217 0.214 0.217 0.214 0.221 36,225,496 0.2170 0.00%
2006-02-01 0 1.030 1.030 1.040 1.000 1.040 8,896,000 9,129,080 1.0262 0.217 0.217 0.219 0.210 0.219 42,302,706 0.2158 3.00%
2006-01-27 0 1.000 1.000 1.010 0.990 1.010 4,863,000 4,880,680 1.0036 0.210 0.210 0.212 0.208 0.212 23,124,782 0.2111 1.01%
2006-01-26 0 0.990 0.990 1.000 0.990 1.000 1,738,000 1,734,100 0.9978 0.208 0.208 0.210 0.208 0.210 8,264,625 0.2098 -1.00%
2006-01-25 0 1.000 0.990 1.000 0.990 1.010 4,174,000 4,176,800 1.0007 0.210 0.208 0.210 0.208 0.212 19,848,414 0.2104 1.01%
2006-01-24 0 0.990 0.980 0.990 0.980 1.000 3,322,500 3,298,095 0.9927 0.208 0.206 0.208 0.206 0.210 15,799,319 0.2087 0.00%
2006-01-23 0 0.990 0.990 1.000 0.970 0.990 2,217,200 2,188,652 0.9871 0.208 0.208 0.210 0.204 0.208 10,543,341 0.2076 -1.00%
2006-01-20 0 1.000 1.000 1.010 0.990 1.020 3,530,000 3,534,940 1.0014 0.210 0.210 0.212 0.208 0.214 16,786,033 0.2106 -0.99%
2006-01-19 0 1.010 1.000 1.020 1.000 1.020 3,355,500 3,377,210 1.0065 0.212 0.210 0.214 0.210 0.214 15,956,242 0.2117 1.00%
2006-01-18 0 1.000 1.000 1.010 0.990 1.010 5,625,000 5,626,320 1.0002 0.210 0.210 0.212 0.208 0.212 26,748,282 0.2103 -0.99%
2006-01-17 0 1.010 1.010 1.020 1.000 1.030 5,602,000 5,683,240 1.0145 0.212 0.212 0.214 0.210 0.217 26,638,912 0.2133 -0.98%
2006-01-16 0 1.020 1.010 1.020 1.010 1.030 4,528,000 4,615,640 1.0194 0.214 0.212 0.214 0.212 0.217 21,531,773 0.2144 0.00%
2006-01-13 0 1.020 1.010 1.030 1.020 1.060 11,026,000 11,493,160 1.0424 0.214 0.212 0.217 0.214 0.223 52,431,389 0.2192 -2.86%
2006-01-12 0 1.050 1.040 1.050 1.010 1.050 20,628,000 21,316,160 1.0334 0.221 0.219 0.221 0.212 0.221 98,091,301 0.2173 2.94%
2006-01-11 0 1.020 1.010 1.020 1.000 1.020 2,713,000 2,744,450 1.0116 0.214 0.212 0.214 0.210 0.214 12,900,994 0.2127 -0.97%
2006-01-10 0 1.030 1.010 1.030 1.010 1.030 3,452,800 3,518,164 1.0189 0.217 0.212 0.217 0.212 0.217 16,418,928 0.2143 0.00%
2006-01-09 0 1.030 1.020 1.030 1.020 1.040 5,497,000 5,632,860 1.0247 0.217 0.214 0.217 0.214 0.219 26,139,610 0.2155 -0.96%
2006-01-06 0 1.040 1.030 1.040 1.020 1.040 6,211,000 6,405,540 1.0313 0.219 0.217 0.219 0.214 0.219 29,534,859 0.2169 1.96%
2006-01-05 0 1.020 1.010 1.020 1.010 1.030 5,317,400 5,405,132 1.0165 0.214 0.212 0.214 0.212 0.217 25,285,567 0.2138 0.00%
2006-01-04 0 1.020 1.020 1.030 1.020 1.040 3,384,000 3,474,160 1.0266 0.214 0.214 0.217 0.214 0.219 16,091,767 0.2159 -1.92%
2006-01-03 0 1.040 1.030 1.040 1.030 1.050 6,356,000 6,587,880 1.0365 0.219 0.217 0.219 0.217 0.221 30,224,370 0.2180 0.97%
2005-12-30 0 1.030 1.020 1.030 1.010 1.030 4,161,000 4,241,910 1.0194 0.217 0.214 0.217 0.212 0.217 19,786,596 0.2144 0.98%
2005-12-29 0 1.020 1.000 1.020 0.990 1.030 20,689,200 20,810,092 1.0058 0.214 0.210 0.214 0.208 0.217 98,382,322 0.2115 0.00%
2005-12-28 0 1.020 1.010 1.020 1.000 1.040 15,216,200 15,454,412 1.0157 0.214 0.212 0.214 0.210 0.219 72,356,838 0.2136 -0.97%
2005-12-23 0 1.030 1.020 1.030 1.010 1.060 14,032,000 14,532,780 1.0357 0.217 0.214 0.217 0.212 0.223 66,725,671 0.2178 -1.90%
2005-12-22 0 1.050 1.040 1.050 1.040 1.050 2,314,000 2,420,260 1.0459 0.221 0.219 0.221 0.219 0.221 11,003,649 0.2200 -0.94%
2005-12-21 0 1.060 1.050 1.060 1.040 1.070 3,656,800 3,831,652 1.0478 0.223 0.221 0.223 0.219 0.225 17,388,999 0.2203 0.00%
2005-12-20 0 1.060 1.050 1.060 1.030 1.060 7,196,000 7,541,180 1.0480 0.223 0.221 0.223 0.217 0.223 34,218,780 0.2204 0.95%
2005-12-19 0 1.050 1.040 1.050 1.050 1.070 1,901,000 2,000,770 1.0525 0.221 0.219 0.221 0.221 0.225 9,039,731 0.2213 -0.94%
2005-12-16 0 1.060 1.050 1.060 1.040 1.070 5,714,200 6,010,640 1.0519 0.223 0.221 0.223 0.219 0.225 27,172,451 0.2212 0.00%
2005-12-15 0 1.060 1.060 1.070 1.020 1.070 10,457,000 10,932,220 1.0454 0.223 0.223 0.225 0.214 0.225 49,725,651 0.2199 1.92%
2005-12-14 0 1.040 1.030 1.040 1.000 1.050 11,651,000 11,969,990 1.0274 0.219 0.217 0.219 0.210 0.221 55,403,420 0.2161 2.97%
2005-12-13 0 1.010 1.010 1.020 0.940 1.020 35,906,000 35,426,360 0.9866 0.212 0.212 0.214 0.198 0.214 170,742,014 0.2075 0.00%
2005-12-12 0 1.010 1.010 1.020 0.990 1.130 67,204,000 68,603,300 1.0208 0.212 0.212 0.214 0.208 0.238 319,571,834 0.2147 -9.82%
2005-12-09 0 1.120 1.120 1.130 1.080 1.130 7,872,000 8,718,520 1.1075 0.236 0.236 0.238 0.227 0.238 37,433,330 0.2329 -0.88%
2005-12-08 0 1.130 1.120 1.130 1.110 1.160 10,651,000 11,994,850 1.1262 0.238 0.236 0.238 0.233 0.244 50,648,170 0.2368 -1.74%
2005-12-07 0 1.150 1.150 1.160 1.140 1.170 23,632,000 27,194,360 1.1507 0.242 0.242 0.244 0.240 0.246 112,376,073 0.2420 2.68%
2005-12-06 0 1.120 1.100 1.120 1.090 1.140 25,286,400 28,168,736 1.1140 0.236 0.231 0.236 0.229 0.240 120,243,159 0.2343 3.70%
2005-12-05 0 1.080 1.070 1.080 1.070 1.100 16,276,000 17,597,160 1.0812 0.227 0.225 0.227 0.225 0.231 77,396,452 0.2274 1.89%
2005-12-02 0 1.060 1.050 1.060 1.050 1.080 5,918,769 6,298,450 1.0641 0.223 0.221 0.223 0.221 0.227 28,145,227 0.2238 -0.93%
2005-12-01 0 1.070 1.060 1.070 1.030 1.080 22,030,000 23,466,500 1.0652 0.225 0.223 0.225 0.217 0.227 104,758,162 0.2240 1.90%
2005-11-30 0 1.050 1.040 1.050 1.040 1.070 7,352,000 7,741,900 1.0530 0.221 0.219 0.221 0.219 0.225 34,960,599 0.2214 -0.94%
2005-11-29 0 1.060 1.050 1.060 1.040 1.060 5,428,000 5,693,260 1.0489 0.223 0.221 0.223 0.219 0.223 25,811,498 0.2206 0.00%
2005-11-28 0 1.060 1.060 1.070 1.050 1.070 14,132,000 15,022,220 1.0630 0.223 0.223 0.225 0.221 0.225 67,201,196 0.2235 1.92%
2005-11-25 0 1.040 1.040 1.050 1.030 1.050 10,892,000 11,326,920 1.0399 0.219 0.219 0.221 0.217 0.221 51,794,185 0.2187 0.97%
2005-11-24 0 1.030 1.030 1.040 1.020 1.050 16,642,000 17,208,140 1.0340 0.217 0.217 0.219 0.214 0.221 79,136,874 0.2174 1.98%
2005-11-23 0 1.010 1.010 1.020 1.000 1.060 42,906,000 44,200,420 1.0302 0.212 0.212 0.214 0.210 0.223 204,028,765 0.2166 1.00%
2005-11-22 0 1.000 1.000 1.010 0.980 1.020 19,236,000 19,329,220 1.0048 0.210 0.210 0.212 0.206 0.214 91,471,993 0.2113 0.00%
2005-11-21 0 1.000 0.990 1.000 0.970 1.030 51,860,000 51,658,520 0.9961 0.210 0.208 0.210 0.204 0.217 246,607,275 0.2095 -1.96%
2005-11-18 0 1.020 1.020 1.030 1.000 1.150 104,130,000 108,356,660 1.0406 0.214 0.214 0.217 0.210 0.242 495,164,203 0.2188 -10.53%
2005-11-17 0 1.140 1.130 1.140 1.130 1.170 7,040,000 8,070,820 1.1464 0.240 0.238 0.240 0.238 0.246 33,476,961 0.2411 -1.72%
2005-11-16 0 1.160 1.150 1.160 1.150 1.180 1,876,000 2,181,240 1.1627 0.244 0.242 0.244 0.242 0.248 8,920,849 0.2445 0.87%
2005-11-15 0 1.150 1.150 1.160 1.140 1.160 1,598,000 1,839,140 1.1509 0.242 0.242 0.244 0.240 0.244 7,598,890 0.2420 -1.71%
2005-11-14 0 1.170 1.160 1.170 1.160 1.190 1,900,000 2,229,920 1.1736 0.246 0.244 0.246 0.244 0.250 9,034,975 0.2468 -0.85%
2005-11-11 0 1.180 1.180 1.190 1.170 1.200 7,962,000 9,469,440 1.1893 0.248 0.248 0.250 0.246 0.252 37,861,302 0.2501 2.61%
2005-11-10 0 1.150 1.150 1.160 1.100 1.170 14,432,000 16,356,860 1.1334 0.242 0.242 0.244 0.231 0.246 68,627,771 0.2383 0.00%
2005-11-09 0 1.150 1.150 1.160 1.150 1.190 5,988,000 7,003,920 1.1697 0.242 0.242 0.244 0.242 0.250 28,474,438 0.2460 0.00%
2005-11-08 0 1.150 1.140 1.150 1.140 1.270 9,834,000 11,519,220 1.1714 0.242 0.240 0.242 0.240 0.267 46,763,130 0.2463 -8.73%
2005-11-07 0 1.260 1.250 1.260 1.230 1.280 7,007,000 8,758,440 1.2500 0.265 0.263 0.265 0.259 0.269 33,320,038 0.2629 -0.79%
2005-11-04 0 1.270 1.270 1.280 1.200 1.300 13,910,800 17,585,560 1.2642 0.267 0.267 0.269 0.252 0.273 66,149,334 0.2658 3.25%
2005-11-03 0 1.230 1.220 1.230 1.230 1.240 5,704,000 7,067,120 1.2390 0.259 0.257 0.259 0.259 0.261 27,123,947 0.2605 0.82%
2005-11-02 0 1.220 1.220 1.230 1.180 1.230 12,576,000 15,256,460 1.2131 0.257 0.257 0.259 0.248 0.259 59,802,027 0.2551 0.00%
2005-11-01 0 1.220 1.220 1.230 1.190 1.240 20,446,000 24,860,720 1.2159 0.257 0.257 0.259 0.250 0.261 97,225,846 0.2557 3.39%
2005-10-31 0 1.180 1.170 1.180 1.040 1.190 31,316,000 35,925,720 1.1472 0.248 0.246 0.248 0.219 0.250 148,915,415 0.2412 14.56%
2005-10-28 0 1.030 1.030 1.040 0.990 1.030 5,398,000 5,465,200 1.0124 0.217 0.217 0.219 0.208 0.217 25,668,841 0.2129 0.98%
2005-10-27 0 1.020 1.010 1.020 0.990 1.020 4,866,000 4,895,440 1.0061 0.214 0.212 0.214 0.208 0.214 23,139,047 0.2116 3.03%
2005-10-26 0 0.990 0.990 1.000 0.980 1.010 3,114,000 3,095,940 0.9942 0.208 0.208 0.210 0.206 0.212 14,807,849 0.2091 -2.94%
2005-10-25 0 1.020 1.010 1.030 1.010 1.050 1,319,000 1,355,190 1.0274 0.214 0.212 0.217 0.212 0.221 6,272,175 0.2161 -0.97%
2005-10-24 0 1.030 1.030 1.040 1.020 1.060 1,758,000 1,818,320 1.0343 0.217 0.217 0.219 0.214 0.223 8,359,730 0.2175 -1.90%
2005-10-21 0 1.050 1.040 1.060 1.000 1.050 4,765,600 4,886,316 1.0253 0.221 0.219 0.223 0.210 0.221 22,661,620 0.2156 3.96%
2005-10-20 0 1.010 1.000 1.010 1.000 1.030 1,924,000 1,949,100 1.0130 0.212 0.210 0.212 0.210 0.217 9,149,101 0.2130 2.02%
2005-10-19 0 0.990 0.990 1.010 0.970 1.000 2,486,500 2,452,480 0.9863 0.208 0.208 0.212 0.204 0.210 11,823,930 0.2074 -1.98%
2005-10-18 0 1.010 1.000 1.010 0.960 1.020 7,702,000 7,644,860 0.9926 0.212 0.210 0.212 0.202 0.214 36,624,937 0.2087 2.02%
2005-10-17 0 0.990 0.990 1.000 0.900 1.030 8,308,000 8,107,720 0.9759 0.208 0.208 0.210 0.189 0.217 39,506,619 0.2052 -2.94%
2005-10-14 0 1.020 1.010 1.020 0.990 1.030 10,600,000 10,668,020 1.0064 0.214 0.212 0.214 0.208 0.217 50,405,652 0.2116 3.03%
2005-10-13 0 0.990 0.980 1.000 0.980 1.060 30,388,000 30,438,080 1.0016 0.208 0.206 0.210 0.206 0.223 144,502,543 0.2106 -6.60%
2005-10-12 0 1.060 1.050 1.060 1.050 1.130 4,958,000 5,372,620 1.0836 0.223 0.221 0.223 0.221 0.238 23,576,530 0.2279 -6.19%
2005-10-10 0 1.130 1.120 1.130 1.120 1.150 1,723,242 1,953,559 1.1337 0.238 0.236 0.238 0.236 0.242 8,194,447 0.2384 0.89%
2005-10-07 0 1.120 1.110 1.120 1.110 1.150 2,060,000 2,319,980 1.1262 0.236 0.233 0.236 0.233 0.242 9,795,815 0.2368 -1.75%
2005-10-06 0 1.140 1.130 1.150 1.110 1.150 3,625,450 4,078,719 1.1250 0.240 0.238 0.242 0.233 0.242 17,239,922 0.2366 -0.87%
2005-10-05 0 1.150 1.150 1.160 1.150 1.170 3,037,400 3,513,738 1.1568 0.242 0.242 0.244 0.242 0.246 14,443,597 0.2433 -1.71%
2005-10-04 0 1.170 1.160 1.170 1.150 1.170 6,434,000 7,492,420 1.1645 0.246 0.244 0.246 0.242 0.246 30,595,280 0.2449 1.74%
2005-10-03 0 1.150 1.150 1.160 1.140 1.210 7,399,880 8,569,452 1.1581 0.242 0.242 0.244 0.240 0.254 35,188,281 0.2435 -4.17%
2005-09-30 0 1.200 1.190 1.200 1.180 1.200 3,490,000 4,155,540 1.1907 0.252 0.250 0.252 0.248 0.252 16,595,823 0.2504 -0.83%
2005-09-29 0 1.210 1.200 1.210 1.200 1.210 1,760,000 2,117,800 1.2033 0.254 0.252 0.254 0.252 0.254 8,369,240 0.2530 0.00%
2005-09-28 0 1.210 1.200 1.210 1.190 1.230 3,316,000 4,012,000 1.2099 0.254 0.252 0.254 0.250 0.259 15,768,410 0.2544 -0.82%
2005-09-27 0 1.220 1.220 1.230 1.180 1.230 3,170,000 3,822,180 1.2057 0.257 0.257 0.259 0.248 0.259 15,074,143 0.2536 3.39%
2005-09-26 0 1.180 1.180 1.190 1.160 1.180 1,546,000 1,805,960 1.1682 0.248 0.248 0.250 0.244 0.248 7,351,617 0.2457 1.72%
2005-09-23 0 1.160 1.150 1.160 1.150 1.180 2,252,000 2,622,880 1.1647 0.244 0.242 0.244 0.242 0.248 10,708,823 0.2449 0.00%
2005-09-22 0 1.160 1.170 1.180 1.160 1.180 2,669,000 3,138,710 1.1760 0.244 0.246 0.248 0.244 0.248 12,691,763 0.2473 -2.52%
2005-09-21 0 1.190 1.190 1.200 1.180 1.200 2,433,620 2,902,520 1.1927 0.250 0.250 0.252 0.248 0.252 11,572,472 0.2508 0.00%
2005-09-20 0 1.190 1.190 1.200 1.180 1.200 2,139,000 2,549,570 1.1919 0.250 0.250 0.252 0.248 0.252 10,171,480 0.2507 0.00%
2005-09-16 0 1.190 1.190 1.200 1.180 1.220 2,953,000 3,530,700 1.1956 0.250 0.250 0.252 0.248 0.257 14,042,254 0.2514 -0.83%
2005-09-15 0 1.200 1.200 1.220 1.190 1.250 9,762,000 11,884,040 1.2174 0.252 0.252 0.257 0.250 0.263 46,420,752 0.2560 -2.83%
2005-09-14 0 1.260 1.250 1.260 1.250 1.290 11,932,000 15,103,080 1.2658 0.260 0.258 0.260 0.258 0.266 57,888,221 0.2609 0.80%
2005-09-13 0 1.250 1.240 1.250 1.220 1.250 6,124,000 7,583,200 1.2383 0.258 0.256 0.258 0.251 0.258 29,710,649 0.2552 0.81%
2005-09-12 0 1.240 1.230 1.240 1.230 1.250 1,590,000 1,967,220 1.2372 0.256 0.254 0.256 0.254 0.258 7,713,901 0.2550 0.81%
2005-09-09 0 1.230 1.230 1.240 1.220 1.240 8,156,000 10,037,040 1.2306 0.254 0.254 0.256 0.251 0.256 39,568,918 0.2537 0.00%
2005-09-08 0 1.230 1.230 1.240 1.230 1.250 2,934,000 3,644,380 1.2421 0.254 0.254 0.256 0.254 0.258 14,234,331 0.2560 -1.60%
2005-09-07 0 1.250 1.240 1.250 1.240 1.260 2,906,000 3,632,820 1.2501 0.258 0.256 0.258 0.256 0.260 14,098,489 0.2577 0.00%
2005-09-06 0 1.250 1.240 1.250 1.240 1.260 2,826,000 3,532,900 1.2501 0.258 0.256 0.258 0.256 0.260 13,710,368 0.2577 0.00%
2005-09-05 0 1.250 1.240 1.250 1.240 1.250 3,104,000 3,872,260 1.2475 0.258 0.256 0.258 0.256 0.258 15,059,088 0.2571 0.81%
2005-09-02 0 1.240 1.230 1.240 1.230 1.260 10,692,500 13,268,605 1.2409 0.256 0.254 0.256 0.254 0.260 51,874,774 0.2558 0.00%
2005-09-01 0 1.240 1.230 1.240 1.230 1.270 12,002,000 15,033,560 1.2526 0.256 0.254 0.256 0.254 0.262 58,227,827 0.2582 -0.80%
2005-08-31 0 1.250 1.240 1.250 1.220 1.260 13,368,000 16,554,520 1.2384 0.258 0.256 0.258 0.251 0.260 64,854,990 0.2553 -0.79%
2005-08-30 0 1.260 1.260 1.270 1.240 1.350 25,612,000 32,905,960 1.2848 0.260 0.260 0.262 0.256 0.278 124,256,882 0.2648 -2.33%
2005-08-29 0 1.290 1.280 1.300 1.280 1.320 2,780,000 3,601,660 1.2956 0.266 0.264 0.268 0.264 0.272 13,487,199 0.2670 -2.27%
2005-08-26 0 1.320 1.320 1.330 1.300 1.330 2,874,000 3,771,040 1.3121 0.272 0.272 0.274 0.268 0.274 13,943,241 0.2705 1.54%
2005-08-25 0 1.300 1.300 1.320 1.290 1.340 7,772,300 10,216,701 1.3145 0.268 0.268 0.272 0.266 0.276 37,707,394 0.2709 -2.26%
2005-08-24 0 1.330 1.330 1.350 1.330 1.370 6,476,000 8,779,600 1.3557 0.274 0.274 0.278 0.274 0.282 31,418,381 0.2794 -3.62%
2005-08-23 0 1.380 1.360 1.370 1.300 1.390 32,292,000 43,203,600 1.3379 0.284 0.280 0.282 0.268 0.287 156,664,971 0.2758 7.81%
2005-08-22 0 1.280 1.280 1.290 1.280 1.290 2,352,000 3,024,500 1.2859 0.264 0.264 0.266 0.264 0.266 11,410,752 0.2651 0.79%
2005-08-19 0 1.270 1.270 1.280 1.240 1.300 4,512,000 5,728,120 1.2695 0.262 0.262 0.264 0.256 0.268 21,890,015 0.2617 -1.55%
2005-08-18 0 1.290 1.280 1.290 1.260 1.310 12,038,000 15,456,500 1.2840 0.266 0.264 0.266 0.260 0.270 58,402,481 0.2647 4.88%
2005-08-17 0 1.230 1.220 1.230 1.220 1.250 2,808,000 3,463,440 1.2334 0.254 0.251 0.254 0.251 0.258 13,623,041 0.2542 -0.81%
2005-08-16 0 1.240 1.240 1.250 1.220 1.270 3,976,000 4,959,260 1.2473 0.256 0.256 0.258 0.251 0.262 19,289,605 0.2571 0.00%
2005-08-15 0 1.240 1.240 1.250 1.240 1.280 6,782,000 8,493,870 1.2524 0.256 0.256 0.258 0.256 0.264 32,902,943 0.2581 -1.59%
2005-08-12 0 1.260 1.250 1.260 1.230 1.270 4,354,000 5,464,540 1.2551 0.260 0.258 0.260 0.254 0.262 21,123,476 0.2587 -1.56%
2005-08-11 0 1.280 1.280 1.290 1.270 1.310 2,151,000 2,773,570 1.2894 0.264 0.264 0.266 0.262 0.270 10,435,599 0.2658 -1.54%
2005-08-10 0 1.300 1.290 1.300 1.290 1.300 5,864,000 7,611,660 1.2980 0.268 0.266 0.268 0.266 0.268 28,449,257 0.2676 0.00%
2005-08-09 0 1.300 1.290 1.310 1.300 1.330 5,586,000 7,295,980 1.3061 0.268 0.266 0.270 0.268 0.274 27,100,537 0.2692 -1.52%
2005-08-08 0 1.320 1.310 1.320 1.310 1.320 1,701,000 2,235,010 1.3139 0.272 0.270 0.272 0.270 0.272 8,252,419 0.2708 0.76%
2005-08-05 0 1.310 1.310 1.320 1.290 1.320 2,074,000 2,718,720 1.3109 0.270 0.270 0.272 0.266 0.272 10,062,032 0.2702 0.77%
2005-08-04 0 1.300 1.300 1.310 1.260 1.320 3,866,500 5,050,185 1.3061 0.268 0.268 0.270 0.260 0.272 18,758,365 0.2692 2.36%
2005-08-03 0 1.270 1.260 1.270 1.260 1.350 15,737,850 20,282,848 1.2888 0.262 0.260 0.262 0.260 0.278 76,352,342 0.2656 -5.93%
2005-08-02 0 1.350 1.340 1.350 1.340 1.370 2,138,700 2,905,864 1.3587 0.278 0.276 0.278 0.276 0.282 10,375,925 0.2801 -1.46%
2005-08-01 0 1.370 1.360 1.370 1.340 1.370 1,780,000 2,425,340 1.3626 0.282 0.280 0.282 0.276 0.282 8,635,688 0.2809 3.01%
2005-07-29 0 1.330 1.320 1.330 1.320 1.400 7,490,000 10,104,440 1.3491 0.274 0.272 0.274 0.272 0.289 36,337,812 0.2781 -3.62%
2005-07-28 0 1.380 1.380 1.390 1.370 1.440 4,864,000 6,808,980 1.3999 0.284 0.284 0.287 0.282 0.297 23,597,746 0.2885 -3.50%
2005-07-27 0 1.430 1.420 1.430 1.420 1.430 1,440,000 2,050,040 1.4236 0.295 0.293 0.295 0.293 0.295 6,986,175 0.2934 0.00%
2005-07-26 0 1.430 1.420 1.440 1.420 1.430 1,138,000 1,623,960 1.4270 0.295 0.293 0.297 0.293 0.295 5,521,019 0.2941 0.00%
2005-07-25 0 1.430 1.430 1.440 1.430 1.460 1,388,000 2,001,480 1.4420 0.295 0.295 0.297 0.295 0.301 6,733,896 0.2972 -1.38%
2005-07-22 0 1.450 1.450 1.460 1.430 1.460 3,560,000 5,163,360 1.4504 0.299 0.299 0.301 0.295 0.301 17,271,377 0.2990 0.69%
2005-07-21 0 1.440 1.440 1.450 1.410 1.450 4,345,000 6,230,860 1.4340 0.297 0.297 0.299 0.291 0.299 21,079,812 0.2956 1.41%
2005-07-20 0 1.420 1.410 1.420 1.410 1.440 2,722,000 3,867,040 1.4207 0.293 0.291 0.293 0.291 0.297 13,205,811 0.2928 -0.70%
2005-07-19 0 1.430 1.420 1.430 1.420 1.440 3,228,000 4,625,520 1.4329 0.295 0.293 0.295 0.293 0.297 15,660,675 0.2954 -0.69%
2005-07-18 0 1.440 1.440 1.450 1.380 1.460 8,573,400 12,243,486 1.4281 0.297 0.297 0.299 0.284 0.301 41,593,939 0.2944 4.35%
2005-07-15 0 1.380 1.380 1.390 1.360 1.400 4,540,000 6,283,080 1.3839 0.284 0.284 0.287 0.280 0.289 22,025,857 0.2853 -0.72%
2005-07-14 0 1.390 1.380 1.390 1.320 1.410 23,970,000 33,178,860 1.3842 0.287 0.284 0.287 0.272 0.291 116,290,702 0.2853 5.30%
2005-07-13 0 1.320 1.310 1.330 1.230 1.350 49,048,200 64,002,782 1.3049 0.272 0.270 0.274 0.254 0.278 237,957,849 0.2690 8.20%
2005-07-12 0 1.220 1.200 1.210 1.130 1.460 52,782,000 66,697,430 1.2636 0.251 0.247 0.249 0.233 0.301 256,072,418 0.2605 -16.44%
2005-07-11 0 1.460 1.450 1.460 1.450 1.480 5,194,000 7,592,480 1.4618 0.301 0.299 0.301 0.299 0.305 25,198,745 0.3013 -0.68%
2005-07-08 0 1.470 1.460 1.470 1.430 1.470 4,964,000 7,193,800 1.4492 0.303 0.301 0.303 0.295 0.303 24,082,897 0.2987 1.38%
2005-07-07 0 1.450 1.440 1.450 1.440 1.480 4,335,000 6,321,800 1.4583 0.299 0.297 0.299 0.297 0.305 21,031,297 0.3006 -2.03%
2005-07-06 0 1.480 1.480 1.490 1.480 1.510 3,695,600 5,505,944 1.4899 0.305 0.305 0.307 0.305 0.311 17,929,242 0.3071 -0.67%
2005-07-05 0 1.490 1.480 1.490 1.480 1.500 3,655,200 5,450,728 1.4912 0.307 0.305 0.307 0.305 0.309 17,733,241 0.3074 -0.67%
2005-07-04 0 1.500 1.490 1.500 1.480 1.510 2,278,000 3,403,080 1.4939 0.309 0.307 0.309 0.305 0.311 11,051,741 0.3079 -0.66%
2005-06-30 0 1.510 1.500 1.510 1.490 1.530 6,346,000 9,576,460 1.5091 0.311 0.309 0.311 0.307 0.315 30,787,685 0.3110 -0.66%
2005-06-29 0 1.520 1.510 1.520 1.510 1.560 4,847,000 7,449,190 1.5369 0.313 0.311 0.313 0.311 0.322 23,515,271 0.3168 -1.30%
2005-06-28 0 1.540 1.540 1.550 1.540 1.570 4,336,000 6,729,100 1.5519 0.317 0.317 0.319 0.317 0.324 21,036,149 0.3199 -1.28%
2005-06-27 0 1.560 1.550 1.560 1.530 1.600 6,630,000 10,399,960 1.5686 0.322 0.319 0.322 0.315 0.330 32,165,513 0.3233 0.65%
2005-06-24 0 1.550 1.540 1.550 1.540 1.570 2,725,000 4,227,350 1.5513 0.319 0.317 0.319 0.317 0.324 13,220,366 0.3198 -1.27%
2005-06-23 0 1.570 1.570 1.580 1.570 1.580 1,358,000 2,138,700 1.5749 0.324 0.324 0.326 0.324 0.326 6,588,351 0.3246 -0.63%
2005-06-22 0 1.580 1.570 1.580 1.560 1.590 2,469,400 3,899,502 1.5791 0.326 0.324 0.326 0.322 0.328 11,980,320 0.3255 0.64%
2005-06-21 0 1.570 1.570 1.580 1.550 1.580 934,000 1,462,020 1.5653 0.324 0.324 0.326 0.319 0.326 4,531,311 0.3226 0.64%
2005-06-20 0 1.560 1.560 1.570 1.560 1.590 1,064,000 1,675,560 1.5748 0.322 0.322 0.324 0.322 0.328 5,162,007 0.3246 -1.89%
2005-06-17 0 1.590 1.580 1.590 1.540 1.600 5,538,000 8,784,180 1.5862 0.328 0.326 0.328 0.317 0.330 26,867,664 0.3269 3.92%
2005-06-16 0 1.530 1.530 1.540 1.530 1.570 3,322,000 5,145,700 1.5490 0.315 0.315 0.317 0.315 0.324 16,116,717 0.3193 -2.55%
2005-06-15 0 1.570 1.570 1.580 1.570 1.590 1,900,000 2,996,000 1.5768 0.324 0.324 0.326 0.324 0.328 9,217,870 0.3250 -1.87%
2005-06-14 0 1.600 1.590 1.600 1.570 1.600 2,094,000 3,319,500 1.5852 0.330 0.328 0.330 0.324 0.330 10,159,063 0.3268 1.91%
2005-06-13 0 1.570 1.570 1.580 1.570 1.600 1,167,800 1,845,230 1.5801 0.324 0.324 0.326 0.324 0.330 5,665,594 0.3257 -1.26%
2005-06-10 0 1.590 1.590 1.600 1.590 1.610 3,310,000 5,298,700 1.6008 0.328 0.328 0.330 0.328 0.332 16,058,499 0.3300 0.00%
2005-06-09 0 1.590 1.590 1.610 1.590 1.650 5,908,000 9,498,860 1.6078 0.328 0.328 0.332 0.328 0.340 28,662,723 0.3314 -3.64%
2005-06-08 0 1.650 1.640 1.650 1.630 1.670 12,979,500 21,403,365 1.6490 0.340 0.338 0.340 0.336 0.344 62,970,178 0.3399 1.23%
2005-06-07 0 1.630 1.620 1.630 1.590 1.630 10,554,000 17,080,440 1.6184 0.336 0.334 0.336 0.328 0.336 51,202,840 0.3336 1.87%
2005-06-06 0 1.600 1.590 1.600 1.570 1.600 5,256,000 8,296,880 1.5786 0.330 0.328 0.330 0.324 0.330 25,499,538 0.3254 0.00%
2005-06-03 0 1.600 1.600 1.610 1.600 1.620 1,695,900 2,722,144 1.6051 0.330 0.330 0.332 0.330 0.334 8,227,676 0.3309 0.00%
2005-06-02 0 1.600 1.590 1.600 1.600 1.650 5,264,000 8,576,340 1.6292 0.330 0.328 0.330 0.330 0.340 25,538,350 0.3358 -1.23%
2005-06-01 0 1.620 1.620 1.630 1.580 1.630 9,652,000 15,528,620 1.6088 0.334 0.334 0.336 0.326 0.336 46,826,778 0.3316 0.62%
2005-05-31 0 1.610 1.610 1.620 1.560 1.630 11,223,700 17,970,315 1.6011 0.332 0.332 0.334 0.322 0.336 54,451,896 0.3300 3.21%
2005-05-30 0 1.560 1.560 1.570 1.560 1.580 5,098,000 7,994,400 1.5681 0.322 0.322 0.324 0.322 0.326 24,733,000 0.3232 0.65%
2005-05-27 0 1.550 1.550 1.560 1.490 1.560 14,872,000 22,827,450 1.5349 0.319 0.319 0.322 0.307 0.322 72,151,662 0.3164 5.44%
2005-05-26 0 1.470 1.470 1.480 1.450 1.470 751,510 1,102,025 1.4664 0.303 0.303 0.305 0.299 0.303 3,645,959 0.3023 0.00%
2005-05-25 0 1.470 1.450 1.460 1.460 1.490 1,820,000 2,675,040 1.4698 0.303 0.299 0.301 0.301 0.307 8,829,749 0.3030 -1.34%
2005-05-24 0 1.490 1.480 1.490 1.480 1.510 1,384,000 2,067,080 1.4936 0.307 0.305 0.307 0.305 0.311 6,714,490 0.3079 0.00%
2005-05-23 0 1.490 1.480 1.500 1.480 1.500 1,071,000 1,596,750 1.4909 0.307 0.305 0.309 0.305 0.309 5,195,968 0.3073 -0.67%
2005-05-20 0 1.500 1.490 1.510 1.470 1.510 2,350,800 3,484,312 1.4822 0.309 0.307 0.311 0.303 0.311 11,404,930 0.3055 1.35%
2005-05-19 0 1.480 1.470 1.480 1.470 1.510 3,662,000 5,459,460 1.4908 0.305 0.303 0.305 0.303 0.311 17,766,231 0.3073 -0.67%
2005-05-18 0 1.490 1.480 1.490 1.450 1.510 8,674,000 12,914,820 1.4889 0.307 0.305 0.307 0.299 0.311 42,082,001 0.3069 2.05%
2005-05-17 0 1.460 1.460 1.470 1.430 1.480 8,962,500 12,945,330 1.4444 0.301 0.301 0.303 0.295 0.305 43,481,661 0.2977 -1.35%
2005-05-13 0 1.480 1.470 1.480 1.470 1.520 4,712,300 7,034,355 1.4928 0.305 0.303 0.305 0.303 0.313 22,861,772 0.3077 -2.63%
2005-05-12 0 1.520 1.510 1.520 1.510 1.550 6,995,000 10,669,640 1.5253 0.313 0.311 0.313 0.311 0.319 33,936,315 0.3144 -1.94%
2005-05-11 0 1.550 1.540 1.550 1.540 1.560 2,604,000 4,034,660 1.5494 0.319 0.317 0.319 0.317 0.322 12,633,333 0.3194 -1.27%
2005-05-10 0 1.570 1.570 1.580 1.550 1.590 2,575,500 4,026,900 1.5635 0.324 0.324 0.326 0.319 0.328 12,495,065 0.3223 -0.63%
2005-05-09 0 1.580 1.570 1.580 1.570 1.600 3,060,000 4,847,280 1.5841 0.326 0.324 0.326 0.324 0.330 14,845,622 0.3265 0.00%
2005-05-06 0 1.580 1.570 1.580 1.530 1.610 16,140,000 25,551,420 1.5831 0.326 0.324 0.326 0.315 0.332 78,303,377 0.3263 2.60%
2005-05-05 0 1.540 1.530 1.540 1.530 1.540 4,545,000 6,995,413 1.5391 0.317 0.315 0.317 0.315 0.317 22,050,114 0.3173 0.65%
2005-05-04 0 1.530 1.520 1.540 1.520 1.560 5,952,000 9,122,060 1.5326 0.315 0.313 0.317 0.313 0.322 28,876,189 0.3159 -1.92%
2005-05-03 0 1.560 1.550 1.560 1.550 1.590 2,077,000 3,249,360 1.5644 0.322 0.319 0.322 0.319 0.328 10,076,587 0.3225 -1.27%
2005-04-29 0 1.580 1.570 1.590 1.570 1.580 1,833,000 2,890,300 1.5768 0.326 0.324 0.328 0.324 0.326 8,892,818 0.3250 -0.63%
2005-04-28 0 1.590 1.580 1.590 1.560 1.590 4,833,000 7,591,390 1.5707 0.328 0.326 0.328 0.322 0.328 23,447,349 0.3238 0.63%
2005-04-27 0 1.580 1.580 1.590 1.580 1.610 2,527,000 4,023,070 1.5920 0.326 0.326 0.328 0.326 0.332 12,259,767 0.3282 -1.25%
2005-04-26 0 1.600 1.600 1.610 1.600 1.620 3,519,000 5,657,720 1.6078 0.330 0.330 0.332 0.330 0.334 17,072,465 0.3314 -0.62%
2005-04-25 0 1.610 1.600 1.610 1.600 1.620 3,220,000 5,189,280 1.6116 0.332 0.330 0.332 0.330 0.334 15,621,863 0.3322 -0.62%
2005-04-22 0 1.620 1.620 1.630 1.600 1.650 7,733,086 12,510,109 1.6177 0.334 0.334 0.336 0.330 0.340 37,517,147 0.3335 0.00%
2005-04-21 0 1.620 1.610 1.620 1.580 1.620 5,191,000 8,299,480 1.5988 0.334 0.332 0.334 0.326 0.334 25,184,190 0.3296 -0.61%
2005-04-20 0 1.630 1.610 1.620 1.610 1.660 9,150,000 14,929,740 1.6317 0.336 0.332 0.334 0.332 0.342 44,391,319 0.3363 -0.57%
2005-04-19 0 1.710 1.710 1.720 1.690 1.740 14,576,000 24,916,140 1.7094 0.338 0.338 0.340 0.334 0.344 73,760,950 0.3378 1.79%
2005-04-18 0 1.680 1.670 1.680 1.660 1.700 5,870,106 9,842,354 1.6767 0.332 0.330 0.332 0.328 0.336 29,705,310 0.3313 -2.33%
2005-04-15 0 1.720 1.710 1.720 1.700 1.720 3,929,408 6,707,374 1.7070 0.340 0.338 0.340 0.336 0.340 19,884,527 0.3373 0.00%
2005-04-14 0 1.720 1.710 1.720 1.710 1.740 5,894,000 10,125,580 1.7179 0.340 0.338 0.340 0.338 0.344 29,826,224 0.3395 -1.71%
2005-04-13 0 1.750 1.740 1.750 1.730 1.750 3,283,000 5,703,070 1.7372 0.346 0.344 0.346 0.342 0.346 16,613,419 0.3433 1.16%
2005-04-12 0 1.730 1.730 1.740 1.720 1.750 2,000,000 3,468,200 1.7341 0.342 0.342 0.344 0.340 0.346 10,120,877 0.3427 -1.14%
2005-04-11 0 1.750 1.750 1.760 1.750 1.770 2,956,000 5,200,800 1.7594 0.346 0.346 0.348 0.346 0.350 14,958,656 0.3477 -1.13%
2005-04-08 0 1.770 1.770 1.780 1.760 1.790 8,830,000 15,665,460 1.7741 0.350 0.350 0.352 0.348 0.354 44,683,671 0.3506 1.14%
2005-04-07 0 1.750 1.750 1.760 1.720 1.770 8,684,000 15,143,100 1.7438 0.346 0.346 0.348 0.340 0.350 43,944,847 0.3446 2.34%
2005-04-06 0 1.710 1.710 1.720 1.680 1.720 4,762,000 8,121,920 1.7056 0.338 0.338 0.340 0.332 0.340 24,097,807 0.3370 0.59%
2005-04-04 0 1.700 1.690 1.700 1.680 1.700 4,032,000 6,816,560 1.6906 0.336 0.334 0.336 0.332 0.336 20,403,687 0.3341 0.00%
2005-04-01 0 1.700 1.690 1.700 1.690 1.700 2,942,000 4,993,620 1.6974 0.336 0.334 0.336 0.334 0.336 14,887,810 0.3354 -1.73%
2005-03-31 0 1.730 1.720 1.730 1.700 1.740 10,510,000 18,110,940 1.7232 0.342 0.340 0.342 0.336 0.344 53,185,207 0.3405 2.37%
2005-03-30 0 1.690 1.680 1.690 1.630 1.700 11,405,200 18,986,494 1.6647 0.334 0.332 0.334 0.322 0.336 57,715,312 0.3290 3.68%
2005-03-29 0 1.630 1.630 1.640 1.630 1.670 7,386,086 12,227,944 1.6555 0.322 0.322 0.324 0.322 0.330 37,376,833 0.3272 -2.40%
2005-03-24 0 1.670 1.660 1.670 1.650 1.730 10,620,000 17,739,120 1.6704 0.330 0.328 0.330 0.326 0.342 53,741,855 0.3301 -2.34%
2005-03-23 0 1.710 1.700 1.710 1.700 1.720 8,290,000 14,151,840 1.7071 0.338 0.336 0.338 0.336 0.340 41,951,034 0.3373 -0.58%
2005-03-22 0 1.720 1.720 1.730 1.720 1.760 9,004,000 15,592,540 1.7317 0.340 0.340 0.342 0.340 0.348 45,564,187 0.3422 -1.15%
2005-03-21 0 1.740 1.730 1.740 1.730 1.770 8,873,000 15,489,230 1.7457 0.344 0.342 0.344 0.342 0.350 44,901,270 0.3450 0.00%
2005-03-18 0 1.740 1.730 1.740 1.730 1.780 7,767,000 13,630,830 1.7550 0.344 0.342 0.344 0.342 0.352 39,304,425 0.3468 -1.69%
2005-03-17 0 1.770 1.760 1.780 1.750 1.790 3,044,000 5,402,200 1.7747 0.350 0.348 0.352 0.346 0.354 15,403,974 0.3507 0.00%
2005-03-16 0 1.770 1.770 1.780 1.750 1.790 2,638,000 4,679,300 1.7738 0.350 0.350 0.352 0.346 0.354 13,349,436 0.3505 0.57%
2005-03-15 0 1.760 1.750 1.760 1.750 1.810 11,038,000 19,565,460 1.7726 0.348 0.346 0.348 0.346 0.358 55,857,119 0.3503 -2.22%
2005-03-14 0 1.800 1.790 1.800 1.780 1.840 11,247,670 20,306,101 1.8054 0.356 0.354 0.356 0.352 0.364 56,918,141 0.3568 -1.64%
2005-03-11 0 1.830 1.820 1.830 1.820 1.870 15,500,000 28,466,800 1.8366 0.362 0.360 0.362 0.360 0.370 78,436,795 0.3629 -1.08%
2005-03-10 0 1.850 1.840 1.850 1.780 1.860 38,064,000 69,686,940 1.8308 0.366 0.364 0.366 0.352 0.368 192,620,526 0.3618 3.35%
2005-03-09 0 1.790 1.780 1.800 1.780 1.830 13,894,000 25,154,960 1.8105 0.354 0.352 0.356 0.352 0.362 70,309,731 0.3578 -0.56%
2005-03-08 0 1.800 1.800 1.810 1.720 1.830 24,414,000 43,737,940 1.7915 0.356 0.356 0.358 0.340 0.362 123,545,542 0.3540 4.05%
2005-03-07 0 1.730 1.730 1.740 1.730 1.780 7,423,224 13,025,036 1.7546 0.342 0.342 0.344 0.342 0.352 37,564,768 0.3467 -2.26%
2005-03-04 0 1.770 1.750 1.770 1.740 1.830 22,077,045 39,418,813 1.7855 0.350 0.346 0.350 0.344 0.362 111,719,526 0.3528 -1.12%
2005-03-03 0 1.790 1.780 1.790 1.780 1.800 4,699,000 8,410,990 1.7900 0.354 0.352 0.354 0.352 0.356 23,779,000 0.3537 0.00%
2005-03-02 0 1.790 1.780 1.790 1.770 1.820 10,542,000 18,935,240 1.7962 0.354 0.352 0.354 0.350 0.360 53,347,141 0.3549 0.00%
2005-03-01 0 1.790 1.790 1.800 1.780 1.820 8,782,575 15,757,547 1.7942 0.354 0.354 0.356 0.352 0.360 44,443,679 0.3546 -1.65%
2005-02-28 0 1.820 1.820 1.830 1.820 1.880 13,244,198 24,320,910 1.8363 0.360 0.360 0.362 0.360 0.372 67,021,448 0.3629 -2.67%
2005-02-25 0 1.870 1.860 1.870 1.810 1.880 27,288,300 50,375,808 1.8461 0.370 0.368 0.370 0.358 0.372 138,090,760 0.3648 2.19%
2005-02-24 0 1.830 1.820 1.830 1.810 1.970 55,094,500 103,609,820 1.8806 0.362 0.360 0.362 0.358 0.389 278,802,321 0.3716 -1.08%
2005-02-23 0 1.850 1.840 1.850 1.840 1.880 7,437,000 13,804,480 1.8562 0.366 0.364 0.366 0.364 0.372 37,634,480 0.3668 -1.07%
2005-02-22 0 1.870 1.860 1.870 1.840 1.910 9,706,000 18,281,420 1.8835 0.370 0.368 0.370 0.364 0.377 49,116,615 0.3722 0.00%
2005-02-21 0 1.870 1.860 1.870 1.850 1.930 10,862,825 20,549,201 1.8917 0.370 0.368 0.370 0.366 0.381 54,970,656 0.3738 -0.53%
2005-02-18 0 1.880 1.870 1.890 1.850 1.900 6,611,000 12,359,860 1.8696 0.372 0.370 0.373 0.366 0.375 33,454,558 0.3695 -1.05%
2005-02-17 0 1.900 1.890 1.900 1.870 1.900 6,708,000 12,663,660 1.8878 0.375 0.373 0.375 0.370 0.375 33,945,421 0.3731 1.60%
2005-02-16 0 1.870 1.860 1.870 1.860 1.920 15,049,800 28,382,448 1.8859 0.370 0.368 0.370 0.368 0.379 76,158,585 0.3727 -1.58%
2005-02-15 0 1.900 1.900 1.910 1.720 1.910 24,932,630 46,007,078 1.8453 0.375 0.375 0.377 0.340 0.377 126,170,037 0.3646 10.47%
2005-02-14 0 1.720 1.720 1.730 1.670 1.740 8,144,000 13,917,500 1.7089 0.340 0.340 0.342 0.330 0.344 41,212,210 0.3377 -1.71%
2005-02-08 0 1.750 1.740 1.750 1.730 1.760 1,568,000 2,738,520 1.7465 0.346 0.344 0.346 0.342 0.348 7,934,767 0.3451 -0.57%
2005-02-07 0 1.760 1.750 1.760 1.740 1.770 6,325,000 11,081,500 1.7520 0.348 0.346 0.348 0.344 0.350 32,007,273 0.3462 1.15%
2005-02-04 0 1.740 1.730 1.740 1.720 1.740 3,456,000 5,988,380 1.7327 0.344 0.342 0.344 0.340 0.344 17,488,875 0.3424 0.58%
2005-02-03 0 1.730 1.720 1.730 1.720 1.750 2,964,000 5,143,240 1.7352 0.342 0.340 0.342 0.340 0.346 14,999,139 0.3429 -0.57%
2005-02-02 0 1.740 1.730 1.750 1.730 1.800 6,602,000 11,616,760 1.7596 0.344 0.342 0.346 0.342 0.356 33,409,014 0.3477 -1.14%
2005-02-01 0 1.760 1.750 1.760 1.730 1.820 4,204,000 7,418,060 1.7645 0.348 0.346 0.348 0.342 0.360 21,274,083 0.3487 -3.30%
2005-01-31 0 1.820 1.810 1.830 1.790 1.830 3,106,000 5,644,200 1.8172 0.360 0.358 0.362 0.354 0.362 15,717,722 0.3591 0.55%
2005-01-28 0 1.810 1.810 1.820 1.780 1.810 4,130,000 7,426,720 1.7982 0.358 0.358 0.360 0.352 0.358 20,899,610 0.3554 2.26%
2005-01-27 0 1.770 1.770 1.780 1.760 1.830 9,188,000 16,563,140 1.8027 0.350 0.350 0.352 0.348 0.362 46,495,308 0.3562 0.00%
2005-01-26 0 1.770 1.760 1.770 1.760 1.800 4,652,000 8,294,300 1.7830 0.350 0.348 0.350 0.348 0.356 23,541,159 0.3523 -1.12%
2005-01-25 0 1.790 1.780 1.790 1.760 1.790 1,914,000 3,398,600 1.7757 0.354 0.352 0.354 0.348 0.354 9,685,679 0.3509 0.00%
2005-01-24 0 1.790 1.780 1.790 1.750 1.820 7,299,340 13,002,419 1.7813 0.354 0.352 0.354 0.346 0.360 36,937,860 0.3520 0.00%
2005-01-21 0 1.790 1.780 1.790 1.750 1.800 13,236,000 23,420,280 1.7694 0.354 0.352 0.354 0.346 0.356 66,979,962 0.3497 -0.56%
2005-01-20 0 1.800 1.790 1.800 1.790 1.850 9,223,000 16,670,050 1.8074 0.356 0.354 0.356 0.354 0.366 46,672,423 0.3572 -3.23%
2005-01-19 0 1.860 1.850 1.860 1.850 1.880 5,428,000 10,098,340 1.8604 0.368 0.366 0.368 0.366 0.372 27,468,059 0.3676 0.00%
2005-01-18 0 1.860 1.850 1.860 1.820 1.870 8,571,000 15,856,210 1.8500 0.368 0.366 0.368 0.360 0.370 43,373,017 0.3656 -0.53%
2005-01-17 0 1.870 1.860 1.870 1.860 1.940 23,146,710 43,850,041 1.8944 0.370 0.368 0.370 0.368 0.383 117,132,499 0.3744 0.00%
2005-01-14 0 1.870 1.860 1.870 1.810 1.910 36,090,000 67,719,510 1.8764 0.370 0.368 0.370 0.358 0.377 182,631,221 0.3708 1.63%
2005-01-13 0 1.840 1.830 1.840 1.740 1.910 29,802,000 54,906,300 1.8424 0.364 0.362 0.364 0.344 0.377 150,811,184 0.3641 5.14%
2005-01-12 0 1.750 1.750 1.760 1.700 1.750 13,349,000 22,914,530 1.7166 0.346 0.346 0.348 0.336 0.346 67,551,792 0.3392 0.00%
2005-01-11 0 1.750 1.750 1.760 1.720 1.830 15,266,131 27,037,271 1.7711 0.346 0.346 0.348 0.340 0.362 77,253,315 0.3500 -1.69%
2005-01-10 0 1.780 1.770 1.780 1.640 1.800 30,474,000 53,399,480 1.7523 0.352 0.350 0.352 0.324 0.356 154,211,799 0.3463 6.59%
2005-01-07 0 1.670 1.670 1.680 1.620 1.730 16,277,000 27,054,490 1.6621 0.330 0.330 0.332 0.320 0.342 82,368,755 0.3285 -2.91%
2005-01-06 0 1.720 1.700 1.720 1.590 1.750 47,626,130 81,418,304 1.7095 0.340 0.336 0.340 0.314 0.346 241,009,095 0.3378 8.18%
2005-01-05 0 1.590 1.590 1.600 1.510 1.610 30,134,000 47,842,020 1.5876 0.314 0.314 0.316 0.298 0.318 152,491,250 0.3137 3.25%
2005-01-04 0 1.540 1.520 1.540 1.530 1.590 13,402,000 20,871,900 1.5574 0.304 0.300 0.304 0.302 0.314 67,819,995 0.3078 -3.14%
2005-01-03 0 1.590 1.580 1.590 1.570 1.610 5,224,000 8,325,200 1.5936 0.314 0.312 0.314 0.310 0.318 26,435,730 0.3149 0.63%
2004-12-31 0 1.580 1.580 1.590 1.570 1.590 4,485,000 7,086,110 1.5800 0.312 0.312 0.314 0.310 0.314 22,696,066 0.3122 -1.25%
2004-12-30 0 1.600 1.590 1.600 1.570 1.610 6,082,000 9,675,680 1.5909 0.316 0.314 0.316 0.310 0.318 30,777,586 0.3144 0.63%
2004-12-29 0 1.590 1.590 1.600 1.590 1.650 10,852,000 17,599,660 1.6218 0.314 0.314 0.316 0.314 0.326 54,915,877 0.3205 0.00%
2004-12-28 0 1.590 1.580 1.590 1.570 1.610 10,286,000 16,317,940 1.5864 0.314 0.312 0.314 0.310 0.318 52,051,669 0.3135 -1.85%
2004-12-24 0 1.620 1.610 1.620 1.610 1.630 13,206,000 21,368,740 1.6181 0.320 0.318 0.320 0.318 0.322 66,828,149 0.3198 1.25%
2004-12-23 0 1.600 1.590 1.600 1.520 1.610 49,066,200 77,198,040 1.5733 0.316 0.314 0.316 0.300 0.318 248,296,481 0.3109 5.96%
2004-12-22 0 1.510 1.510 1.520 1.480 1.530 17,121,000 25,916,590 1.5137 0.298 0.298 0.300 0.292 0.302 86,639,765 0.2991 1.34%
2004-12-21 0 1.490 1.480 1.490 1.480 1.510 5,017,000 7,523,750 1.4997 0.294 0.292 0.294 0.292 0.298 25,388,219 0.2963 -0.67%
2004-12-20 0 1.500 1.490 1.500 1.460 1.500 3,650,112 5,414,366 1.4833 0.296 0.294 0.296 0.289 0.296 18,471,167 0.2931 1.35%
2004-12-17 0 1.480 1.470 1.480 1.470 1.490 3,238,000 4,781,780 1.4768 0.292 0.290 0.292 0.290 0.294 16,385,699 0.2918 0.68%
2004-12-16 0 1.470 1.460 1.470 1.450 1.510 9,840,000 14,497,600 1.4733 0.290 0.289 0.290 0.287 0.298 49,794,714 0.2911 -0.68%
2004-12-15 0 1.480 1.470 1.480 1.480 1.490 2,160,800 3,207,592 1.4844 0.292 0.290 0.292 0.292 0.294 10,934,595 0.2933 -0.67%
2004-12-14 0 1.490 1.480 1.490 1.470 1.510 7,933,000 11,845,980 1.4933 0.294 0.292 0.294 0.290 0.298 40,144,458 0.2951 0.00%
2004-12-13 0 1.490 1.490 1.500 1.480 1.530 15,601,000 23,476,360 1.5048 0.294 0.294 0.296 0.292 0.302 78,947,899 0.2974 0.00%
2004-12-10 0 1.490 1.490 1.500 1.470 1.510 7,814,000 11,612,360 1.4861 0.294 0.294 0.296 0.290 0.298 39,542,265 0.2937 -1.97%
2004-12-09 0 1.520 1.520 1.530 1.430 1.530 35,469,000 53,131,750 1.4980 0.300 0.300 0.302 0.283 0.302 179,488,688 0.2960 7.04%
2004-12-08 0 1.420 1.410 1.420 1.410 1.460 12,912,000 18,395,100 1.4247 0.281 0.279 0.281 0.279 0.289 65,340,380 0.2815 -2.74%
2004-12-07 0 1.460 1.450 1.460 1.440 1.480 8,155,400 11,872,736 1.4558 0.289 0.287 0.289 0.285 0.292 41,269,899 0.2877 -1.35%
2004-12-06 0 1.480 1.470 1.480 1.460 1.500 9,489,553 13,984,551 1.4737 0.292 0.290 0.292 0.289 0.296 48,021,298 0.2912 -0.67%
2004-12-03 0 1.490 1.480 1.490 1.480 1.540 17,796,000 26,942,200 1.5139 0.294 0.292 0.294 0.292 0.304 90,055,561 0.2992 -0.67%
2004-12-02 0 1.500 1.490 1.500 1.490 1.530 10,466,000 15,775,640 1.5073 0.296 0.294 0.296 0.294 0.302 52,962,548 0.2979 -0.66%
2004-12-01 0 1.510 1.500 1.510 1.480 1.530 16,392,000 24,666,920 1.5048 0.298 0.296 0.298 0.292 0.302 82,950,706 0.2974 -0.66%
2004-11-30 0 1.520 1.520 1.530 1.440 1.520 28,833,000 43,097,750 1.4947 0.300 0.300 0.302 0.285 0.300 145,907,619 0.2954 5.56%
2004-11-29 0 1.440 1.440 1.450 1.440 1.480 9,056,667 13,231,654 1.4610 0.285 0.285 0.287 0.285 0.292 45,830,705 0.2887 0.00%
2004-11-26 0 1.440 1.430 1.440 1.420 1.480 17,890,000 25,911,020 1.4484 0.285 0.283 0.285 0.281 0.292 90,531,242 0.2862 -2.04%
2004-11-25 0 1.470 1.460 1.480 1.460 1.520 12,283,000 18,184,880 1.4805 0.290 0.289 0.292 0.289 0.300 62,157,364 0.2926 -1.34%
2004-11-24 0 1.490 1.490 1.500 1.480 1.520 8,824,000 13,201,730 1.4961 0.294 0.294 0.296 0.292 0.300 44,653,308 0.2956 -1.32%
2004-11-23 0 1.510 1.500 1.510 1.490 1.550 21,233,768 32,420,962 1.5269 0.298 0.296 0.298 0.294 0.306 107,452,174 0.3017 1.34%
2004-11-22 0 1.490 1.480 1.490 1.470 1.530 10,382,000 15,476,280 1.4907 0.294 0.292 0.294 0.290 0.302 52,537,471 0.2946 -2.61%
2004-11-19 0 1.530 1.520 1.530 1.510 1.560 24,152,000 37,076,890 1.5351 0.302 0.300 0.302 0.298 0.308 122,219,707 0.3034 1.32%
2004-11-18 0 1.510 1.500 1.510 1.450 1.510 23,208,000 34,551,140 1.4888 0.298 0.296 0.298 0.287 0.298 117,442,654 0.2942 3.42%
2004-11-17 0 1.460 1.450 1.460 1.440 1.470 9,338,000 13,563,400 1.4525 0.289 0.287 0.289 0.285 0.290 47,254,373 0.2870 0.69%
2004-11-16 0 1.450 1.440 1.450 1.440 1.490 13,625,000 19,949,520 1.4642 0.287 0.285 0.287 0.285 0.294 68,948,473 0.2893 -2.03%
2004-11-15 0 1.480 1.480 1.490 1.480 1.530 13,082,000 19,658,490 1.5027 0.292 0.292 0.294 0.292 0.302 66,200,655 0.2970 -0.67%
2004-11-12 0 1.490 1.490 1.500 1.490 1.540 15,594,000 23,562,340 1.5110 0.294 0.294 0.296 0.294 0.304 78,912,476 0.2986 0.68%
2004-11-11 0 1.480 1.470 1.480 1.480 1.520 12,080,250 18,088,083 1.4973 0.292 0.290 0.292 0.292 0.300 61,131,361 0.2959 -2.63%
2004-11-10 0 1.520 1.500 1.530 1.490 1.560 21,086,000 32,297,080 1.5317 0.300 0.296 0.302 0.294 0.308 106,704,403 0.3027 0.66%
2004-11-09 0 1.510 1.500 1.510 1.500 1.540 7,431,000 11,249,590 1.5139 0.298 0.296 0.298 0.296 0.304 37,604,117 0.2992 -1.95%
2004-11-08 0 1.540 1.530 1.540 1.500 1.540 11,526,000 17,573,400 1.5247 0.304 0.302 0.304 0.296 0.304 58,326,613 0.3013 1.32%
2004-11-05 0 1.520 1.510 1.520 1.510 1.570 16,141,000 24,767,460 1.5344 0.300 0.298 0.300 0.298 0.310 81,680,536 0.3032 -1.30%
2004-11-04 0 1.540 1.530 1.540 1.500 1.600 45,292,000 70,632,780 1.5595 0.304 0.302 0.304 0.296 0.316 229,197,374 0.3082 -0.65%
2004-11-03 0 1.550 1.550 1.560 1.510 1.590 61,967,000 96,129,470 1.5513 0.306 0.306 0.308 0.298 0.314 313,580,184 0.3066 3.33%
2004-11-02 0 1.500 1.490 1.500 1.400 1.520 62,284,250 92,123,918 1.4791 0.296 0.294 0.296 0.277 0.300 315,185,608 0.2923 8.70%
2004-11-01 0 1.380 1.380 1.390 1.380 1.410 2,792,000 3,877,520 1.3888 0.273 0.273 0.275 0.273 0.279 14,128,744 0.2744 -1.43%
2004-10-29 0 1.400 1.400 1.410 1.380 1.440 8,867,000 12,594,490 1.4204 0.277 0.277 0.279 0.273 0.285 44,870,907 0.2807 -0.71%
2004-10-28 0 1.410 1.400 1.410 1.390 1.420 8,200,000 11,539,420 1.4072 0.279 0.277 0.279 0.275 0.281 41,495,595 0.2781 0.71%
2004-10-27 0 1.400 1.390 1.400 1.380 1.420 18,922,000 26,492,380 1.4001 0.277 0.275 0.277 0.273 0.281 95,753,615 0.2767 1.45%
2004-10-26 0 1.380 1.380 1.390 1.320 1.390 10,202,000 13,911,500 1.3636 0.273 0.273 0.275 0.261 0.275 51,626,592 0.2695 5.34%
2004-10-25 0 1.310 1.310 1.320 1.280 1.340 4,540,000 5,966,200 1.3141 0.259 0.259 0.261 0.253 0.265 22,974,390 0.2597 -2.24%
2004-10-21 0 1.340 1.330 1.340 1.320 1.360 4,890,000 6,539,800 1.3374 0.265 0.263 0.265 0.261 0.269 24,745,544 0.2643 -1.47%
2004-10-20 0 1.360 1.360 1.370 1.350 1.390 5,568,000 7,612,280 1.3671 0.269 0.269 0.271 0.267 0.275 28,176,521 0.2702 -3.55%
2004-10-19 0 1.410 1.400 1.410 1.370 1.410 9,859,000 13,725,100 1.3921 0.279 0.277 0.279 0.271 0.279 49,890,862 0.2751 2.17%
2004-10-18 0 1.380 1.380 1.390 1.370 1.440 12,816,000 18,131,920 1.4148 0.273 0.273 0.275 0.271 0.285 64,854,578 0.2796 -0.72%
2004-10-15 0 1.390 1.390 1.400 1.370 1.400 4,602,000 6,383,560 1.3871 0.275 0.275 0.277 0.271 0.277 23,288,137 0.2741 0.72%
2004-10-14 0 1.380 1.380 1.390 1.320 1.390 9,050,000 12,289,420 1.3579 0.273 0.273 0.275 0.261 0.275 45,796,967 0.2683 1.47%
2004-10-13 0 1.360 1.350 1.360 1.330 1.420 17,178,000 23,680,860 1.3786 0.269 0.267 0.269 0.263 0.281 86,928,210 0.2724 -4.23%
2004-10-12 0 1.420 1.410 1.420 1.420 1.470 9,668,000 13,949,800 1.4429 0.281 0.279 0.281 0.281 0.290 48,924,318 0.2851 -1.39%
2004-10-11 0 1.440 1.430 1.440 1.390 1.470 9,659,000 13,826,670 1.4315 0.285 0.283 0.285 0.275 0.290 48,878,774 0.2829 1.41%
2004-10-08 0 1.420 1.410 1.420 1.370 1.490 28,646,000 40,892,240 1.4275 0.281 0.279 0.281 0.271 0.294 144,961,317 0.2821 -4.70%
2004-10-07 0 1.490 1.490 1.500 1.490 1.520 8,652,000 12,918,490 1.4931 0.294 0.294 0.296 0.294 0.300 43,782,913 0.2951 -1.32%
2004-10-06 0 1.510 1.500 1.510 1.480 1.540 33,720,000 51,123,880 1.5161 0.298 0.296 0.298 0.292 0.304 170,637,982 0.2996 1.34%
2004-10-05 0 1.490 1.490 1.500 1.440 1.510 47,618,550 71,059,288 1.4923 0.294 0.294 0.296 0.285 0.298 240,970,737 0.2949 3.47%
2004-10-04 0 1.440 1.430 1.440 1.430 1.490 17,432,000 25,371,280 1.4554 0.285 0.283 0.285 0.283 0.294 88,213,562 0.2876 -1.37%
2004-09-30 0 1.460 1.460 1.470 1.360 1.470 55,187,957 79,005,723 1.4316 0.289 0.289 0.290 0.269 0.290 279,275,255 0.2829 8.96%
2004-09-28 0 1.340 1.340 1.350 1.280 1.340 9,094,000 11,935,120 1.3124 0.265 0.265 0.267 0.253 0.265 46,019,626 0.2593 2.29%
2004-09-27 0 1.310 1.310 1.320 1.270 1.330 8,385,000 10,850,840 1.2941 0.259 0.259 0.261 0.251 0.263 42,431,776 0.2557 -1.50%
2004-09-24 0 1.330 1.320 1.330 1.300 1.350 10,278,000 13,609,280 1.3241 0.263 0.261 0.263 0.257 0.267 52,011,186 0.2617 -1.48%
2004-09-23 0 1.350 1.340 1.350 1.290 1.350 9,187,000 12,270,210 1.3356 0.267 0.265 0.267 0.255 0.267 46,490,247 0.2639 2.27%
2004-09-22 0 1.320 1.310 1.320 1.300 1.360 8,789,188 11,752,176 1.3371 0.261 0.259 0.261 0.257 0.269 44,477,144 0.2642 -1.49%
2004-09-21 0 1.340 1.340 1.350 1.290 1.360 19,990,000 26,764,900 1.3389 0.265 0.265 0.267 0.255 0.269 101,158,163 0.2646 3.08%
2004-09-20 0 1.300 1.300 1.310 1.280 1.350 14,366,000 18,796,580 1.3084 0.257 0.257 0.259 0.253 0.267 72,698,258 0.2586 -2.26%
2004-09-17 0 1.330 1.320 1.340 1.330 1.370 12,924,000 17,412,620 1.3473 0.263 0.261 0.265 0.263 0.271 65,401,105 0.2662 -1.48%
2004-09-16 0 1.350 1.350 1.360 1.320 1.370 31,540,800 42,565,464 1.3495 0.267 0.267 0.269 0.261 0.271 159,610,274 0.2667 0.00%
2004-09-15 0 1.350 1.340 1.350 1.300 1.350 24,885,000 33,240,460 1.3358 0.267 0.265 0.267 0.257 0.267 125,929,009 0.2640 2.27%
2004-09-14 0 1.320 1.320 1.330 1.270 1.340 35,139,000 46,048,850 1.3105 0.261 0.261 0.263 0.251 0.265 177,818,744 0.2590 1.54%
2004-09-13 0 1.300 1.300 1.310 1.240 1.310 75,634,384 97,652,492 1.2911 0.257 0.257 0.259 0.245 0.259 382,743,139 0.2551 7.44%
2004-09-10 0 1.210 1.200 1.210 1.040 1.210 70,290,584 79,542,423 1.1316 0.239 0.237 0.239 0.206 0.239 355,701,168 0.2236 19.80%
2004-09-09 0 1.010 1.000 1.010 1.000 1.030 4,270,000 4,322,440 1.0123 0.200 0.198 0.200 0.198 0.204 21,608,072 0.2000 -1.94%
2004-09-08 0 1.030 1.020 1.040 1.020 1.060 4,984,000 5,176,360 1.0386 0.204 0.202 0.206 0.202 0.209 25,221,225 0.2052 -3.74%
2004-09-07 0 1.070 1.060 1.070 1.060 1.080 3,614,000 3,858,280 1.0676 0.211 0.209 0.211 0.209 0.213 18,288,424 0.2110 -0.93%
2004-09-06 0 1.080 1.070 1.080 1.040 1.080 7,578,000 8,042,320 1.0613 0.213 0.211 0.213 0.206 0.213 38,348,002 0.2097 1.89%
2004-09-03 0 1.060 1.060 1.070 1.040 1.080 17,416,000 18,477,540 1.0610 0.209 0.209 0.211 0.206 0.213 88,132,595 0.2097 2.91%
2004-09-02 0 1.030 1.030 1.040 0.940 1.040 25,793,000 25,914,100 1.0047 0.204 0.204 0.206 0.186 0.206 130,523,887 0.1985 9.57%
2004-09-01 0 0.940 0.930 0.940 0.920 0.950 3,610,000 3,394,980 0.9404 0.186 0.184 0.186 0.182 0.188 18,268,182 0.1858 2.17%
2004-08-31 0 0.920 0.920 0.930 0.920 0.940 1,458,000 1,357,140 0.9308 0.182 0.182 0.184 0.182 0.186 7,378,119 0.1839 -1.08%
2004-08-30 0 0.930 0.930 0.940 0.920 0.940 2,578,000 2,418,180 0.9380 0.184 0.184 0.186 0.182 0.186 13,045,810 0.1854 0.00%
2004-08-27 0 0.930 0.920 0.930 0.900 0.950 8,383,000 7,788,470 0.9291 0.184 0.182 0.184 0.178 0.188 42,421,655 0.1836 -1.06%
2004-08-26 0 0.940 0.930 0.940 0.940 0.960 7,164,000 6,785,120 0.9471 0.186 0.184 0.186 0.186 0.190 36,252,980 0.1872 -1.05%
2004-08-25 0 0.950 0.940 0.950 0.930 0.960 8,110,000 7,677,680 0.9467 0.188 0.186 0.188 0.184 0.190 41,040,155 0.1871 2.15%
2004-08-24 0 0.950 0.950 0.960 0.940 0.960 2,007,600 1,914,116 0.9534 0.184 0.184 0.186 0.182 0.186 10,377,816 0.1844 1.06%
2004-08-23 0 0.940 0.940 0.950 0.940 0.960 1,584,000 1,514,440 0.9561 0.182 0.182 0.184 0.182 0.186 8,188,116 0.1850 -1.05%
2004-08-20 0 0.950 0.940 0.950 0.950 0.970 2,594,000 2,476,200 0.9546 0.184 0.182 0.184 0.184 0.188 13,409,073 0.1847 -2.06%
2004-08-19 0 0.970 0.970 0.980 0.970 0.990 4,146,000 4,060,260 0.9793 0.188 0.188 0.190 0.188 0.192 21,431,773 0.1895 0.00%
2004-08-18 0 0.970 0.960 0.970 0.920 0.980 4,988,000 4,778,600 0.9580 0.188 0.186 0.188 0.178 0.190 25,784,294 0.1853 4.30%
2004-08-17 0 0.930 0.910 0.940 0.920 0.960 5,191,000 4,896,190 0.9432 0.180 0.176 0.182 0.178 0.186 26,833,655 0.1825 -1.06%
2004-08-16 0 0.940 0.930 0.940 0.920 0.970 4,188,200 3,931,020 0.9386 0.182 0.180 0.182 0.178 0.188 21,649,916 0.1816 -5.05%
2004-08-13 0 0.990 0.990 1.000 0.980 1.000 16,234,000 16,077,460 0.9904 0.192 0.192 0.193 0.190 0.193 83,917,848 0.1916 -2.94%
2004-08-12 0 1.020 1.010 1.020 1.000 1.030 3,432,000 3,487,760 1.0162 0.197 0.195 0.197 0.193 0.199 17,740,917 0.1966 0.00%
2004-08-11 0 1.020 1.010 1.020 1.010 1.050 2,385,000 2,455,290 1.0295 0.197 0.195 0.197 0.195 0.203 12,328,697 0.1992 -0.97%
2004-08-10 0 1.030 1.020 1.030 1.000 1.060 8,314,000 8,456,960 1.0172 0.199 0.197 0.199 0.193 0.205 42,977,269 0.1968 -1.90%
2004-08-09 0 1.050 1.040 1.050 1.040 1.140 8,655,600 9,422,928 1.0887 0.203 0.201 0.203 0.201 0.221 44,743,090 0.2106 -4.55%
2004-08-06 0 1.100 1.100 1.110 1.090 1.110 4,145,000 4,571,560 1.1029 0.213 0.213 0.215 0.211 0.215 21,426,603 0.2134 -1.79%
2004-08-05 0 1.120 1.110 1.120 1.110 1.130 5,174,000 5,792,600 1.1196 0.217 0.215 0.217 0.215 0.219 26,745,777 0.2166 1.82%
2004-08-04 0 1.100 1.100 1.110 1.060 1.100 2,691,000 2,933,020 1.0899 0.213 0.213 0.215 0.205 0.213 13,910,492 0.2108 0.92%
2004-08-03 0 1.090 1.080 1.090 1.070 1.110 2,784,100 3,027,035 1.0873 0.211 0.209 0.211 0.207 0.215 14,391,751 0.2103 0.00%
2004-08-02 0 1.090 1.080 1.090 1.060 1.130 6,214,000 6,800,680 1.0944 0.211 0.209 0.211 0.205 0.219 32,121,813 0.2117 -3.54%
2004-07-30 0 1.130 1.130 1.140 1.120 1.160 8,632,000 9,807,840 1.1362 0.219 0.219 0.221 0.217 0.224 44,621,095 0.2198 -0.88%
2004-07-29 0 1.140 1.130 1.140 1.120 1.160 9,530,000 10,796,260 1.1329 0.221 0.219 0.221 0.217 0.224 49,263,095 0.2192 -0.87%
2004-07-28 0 1.150 1.150 1.160 1.100 1.170 17,255,000 19,748,420 1.1445 0.222 0.222 0.224 0.213 0.226 89,195,668 0.2214 6.48%
2004-07-27 0 1.080 1.070 1.080 1.070 1.100 3,036,000 3,305,240 1.0887 0.209 0.207 0.209 0.207 0.213 15,693,889 0.2106 0.93%
2004-07-26 0 1.070 1.070 1.080 1.060 1.080 1,556,000 1,669,980 1.0733 0.207 0.207 0.209 0.205 0.209 8,043,376 0.2076 0.00%
2004-07-23 0 1.070 1.070 1.080 1.050 1.080 948,000 1,009,420 1.0648 0.207 0.207 0.209 0.203 0.209 4,900,463 0.2060 0.94%
2004-07-22 0 1.060 1.060 1.070 1.060 1.090 3,014,000 3,237,680 1.0742 0.205 0.205 0.207 0.205 0.211 15,580,165 0.2078 -3.64%
2004-07-21 0 1.100 1.090 1.100 1.050 1.100 3,648,000 3,920,380 1.0747 0.213 0.211 0.213 0.203 0.213 18,857,479 0.2079 4.76%
2004-07-20 0 1.050 1.050 1.060 1.040 1.070 2,196,000 2,304,040 1.0492 0.203 0.203 0.205 0.201 0.207 11,351,706 0.2030 -1.87%
2004-07-19 0 1.070 1.070 1.080 1.050 1.080 2,408,000 2,564,980 1.0652 0.207 0.207 0.209 0.203 0.209 12,447,590 0.2061 1.90%
2004-07-16 0 1.050 1.040 1.050 1.000 1.060 1,880,000 1,963,740 1.0445 0.203 0.201 0.203 0.193 0.205 9,718,218 0.2021 2.94%
2004-07-15 0 1.020 1.010 1.020 0.980 1.020 3,238,000 3,264,960 1.0083 0.197 0.195 0.197 0.190 0.197 16,738,080 0.1951 2.00%
2004-07-14 0 1.000 1.000 1.010 1.000 1.080 8,133,000 8,369,800 1.0291 0.193 0.193 0.195 0.193 0.209 42,041,632 0.1991 -7.41%
2004-07-13 0 1.080 1.080 1.090 1.060 1.090 2,902,000 3,121,180 1.0755 0.209 0.209 0.211 0.205 0.211 15,001,207 0.2081 -2.70%
2004-07-12 0 1.110 1.100 1.110 1.100 1.130 3,236,000 3,588,020 1.1088 0.215 0.213 0.215 0.213 0.219 16,727,742 0.2145 -0.89%
2004-07-09 0 1.120 1.110 1.130 1.100 1.140 5,992,000 6,702,400 1.1186 0.217 0.215 0.219 0.213 0.221 30,974,236 0.2164 2.75%
2004-07-08 0 1.090 1.080 1.100 1.080 1.170 12,438,000 14,125,360 1.1357 0.211 0.209 0.213 0.209 0.226 64,295,318 0.2197 -2.68%
2004-07-07 0 1.120 1.120 1.130 1.050 1.130 15,199,000 16,948,290 1.1151 0.217 0.217 0.219 0.203 0.219 78,567,659 0.2157 3.70%
2004-07-06 0 1.080 1.070 1.080 1.060 1.140 16,117,000 17,811,550 1.1051 0.209 0.207 0.209 0.205 0.221 83,313,044 0.2138 -4.42%
2004-07-05 0 1.130 1.120 1.130 1.050 1.130 23,660,500 25,900,230 1.0947 0.219 0.217 0.219 0.203 0.219 122,307,394 0.2118 8.65%
2004-07-02 0 1.040 1.030 1.050 0.940 1.070 31,258,000 31,664,600 1.0130 0.201 0.199 0.203 0.182 0.207 161,580,885 0.1960 6.12%
2004-06-30 0 0.980 0.970 0.980 0.890 1.000 32,630,000 30,495,360 0.9346 0.190 0.188 0.190 0.172 0.193 168,673,117 0.1808 10.11%
2004-06-29 0 0.890 0.880 0.890 0.780 0.890 28,046,000 23,710,400 0.8454 0.172 0.170 0.172 0.151 0.172 144,977,206 0.1635 11.25%
2004-06-28 0 0.800 0.790 0.800 0.780 0.800 3,430,000 2,705,420 0.7888 0.155 0.153 0.155 0.151 0.155 17,730,579 0.1526 0.00%
2004-06-25 0 0.800 0.790 0.800 0.780 0.810 7,340,000 5,839,980 0.7956 0.155 0.153 0.155 0.151 0.157 37,942,405 0.1539 1.27%
2004-06-24 0 0.790 0.780 0.790 0.760 0.810 13,416,000 10,476,584 0.7809 0.153 0.151 0.153 0.147 0.157 69,350,859 0.1511 5.33%
2004-06-23 0 0.750 0.740 0.750 0.740 0.760 5,118,000 3,821,400 0.7467 0.145 0.143 0.145 0.143 0.147 26,456,298 0.1444 -1.32%
2004-06-21 0 0.760 0.750 0.760 0.740 0.780 27,208,000 19,382,500 0.7124 0.147 0.145 0.147 0.143 0.151 140,645,362 0.1378 1.33%
2004-06-18 0 0.750 0.740 0.750 0.730 0.800 10,008,000 7,483,260 0.7477 0.145 0.143 0.145 0.141 0.155 51,734,004 0.1446 -7.41%
2004-06-17 0 0.810 0.800 0.810 0.800 0.890 6,406,000 5,264,460 0.8218 0.157 0.155 0.157 0.155 0.172 33,114,312 0.1590 -6.90%
2004-06-16 0 0.870 0.870 0.880 0.870 0.890 1,006,000 884,760 0.8795 0.168 0.168 0.170 0.168 0.172 5,200,281 0.1701 -2.25%
2004-06-15 0 0.890 0.890 0.900 0.880 0.900 1,316,000 1,170,740 0.8896 0.172 0.172 0.174 0.170 0.174 6,802,753 0.1721 0.00%
2004-06-14 0 0.890 0.890 0.900 0.880 0.930 1,776,800 1,605,164 0.9034 0.172 0.172 0.174 0.170 0.180 9,184,750 0.1748 -4.30%
2004-06-11 0 0.930 0.930 0.940 0.930 0.940 1,480,000 1,382,180 0.9339 0.180 0.180 0.182 0.180 0.182 7,650,512 0.1807 -1.06%
2004-06-10 0 0.940 0.940 0.950 0.940 0.960 1,367,000 1,294,550 0.9470 0.182 0.182 0.184 0.182 0.186 7,066,385 0.1832 -1.05%
2004-06-09 0 0.950 0.950 0.960 0.920 0.960 5,121,000 4,871,280 0.9512 0.184 0.184 0.186 0.178 0.186 26,471,806 0.1840 5.56%
2004-06-08 0 0.900 0.890 0.900 0.890 0.940 3,040,000 2,766,620 0.9101 0.174 0.172 0.174 0.172 0.182 15,714,566 0.1761 -2.17%
2004-06-07 0 0.920 0.910 0.920 0.900 0.950 2,358,000 2,194,560 0.9307 0.178 0.176 0.178 0.174 0.184 12,189,127 0.1800 -1.08%
2004-06-04 0 0.930 0.920 0.930 0.910 0.940 1,499,000 1,391,910 0.9286 0.180 0.178 0.180 0.176 0.182 7,748,728 0.1796 1.09%
2004-06-03 0 0.920 0.910 0.920 0.910 0.970 1,799,000 1,674,540 0.9308 0.178 0.176 0.178 0.176 0.188 9,299,508 0.1801 -5.15%
2004-06-02 0 0.970 0.960 0.970 0.960 0.980 1,302,000 1,260,780 0.9683 0.188 0.186 0.188 0.186 0.190 6,730,383 0.1873 1.04%
2004-06-01 0 0.960 0.960 0.970 0.960 1.000 828,000 811,120 0.9796 0.186 0.186 0.188 0.186 0.193 4,280,151 0.1895 -3.03%
2004-05-31 0 0.990 0.990 1.000 0.980 1.010 676,000 671,020 0.9926 0.192 0.192 0.193 0.190 0.195 3,494,423 0.1920 -1.98%
2004-05-28 0 1.010 1.000 1.020 1.000 1.020 1,937,000 1,957,830 1.0108 0.195 0.193 0.197 0.193 0.197 10,012,866 0.1955 3.06%
2004-05-27 0 0.980 0.970 0.980 0.970 1.000 1,880,000 1,847,420 0.9827 0.190 0.188 0.190 0.188 0.193 9,718,218 0.1901 2.08%
2004-05-25 0 0.960 0.960 0.970 0.950 0.990 1,196,000 1,161,020 0.9708 0.186 0.186 0.188 0.184 0.192 6,182,441 0.1878 -4.00%
2004-05-24 0 1.000 0.990 1.000 0.940 1.010 4,199,000 4,152,740 0.9890 0.193 0.192 0.193 0.182 0.195 21,705,744 0.1913 7.53%
2004-05-21 0 0.930 0.930 0.940 0.880 0.940 1,861,800 1,704,674 0.9156 0.180 0.180 0.182 0.170 0.182 9,624,138 0.1771 5.68%
2004-05-20 0 0.880 0.870 0.880 0.860 0.900 2,163,000 1,888,870 0.8733 0.170 0.168 0.170 0.166 0.174 11,181,120 0.1689 2.33%
2004-05-19 0 0.860 0.850 0.860 0.830 0.860 2,285,000 1,938,590 0.8484 0.166 0.164 0.166 0.161 0.166 11,811,771 0.1641 7.50%
2004-05-18 0 0.800 0.800 0.810 0.780 0.830 3,134,000 2,527,700 0.8065 0.155 0.155 0.157 0.151 0.161 16,200,476 0.1560 1.27%
2004-05-17 0 0.790 0.780 0.800 0.780 0.880 5,290,000 4,268,480 0.8069 0.153 0.151 0.155 0.151 0.170 27,345,412 0.1561 -9.20%
2004-05-14 0 0.870 0.870 0.880 0.870 1.000 7,327,000 6,631,640 0.9051 0.168 0.168 0.170 0.168 0.193 37,875,205 0.1751 -14.71%
2004-05-13 0 1.020 1.010 1.020 1.020 1.070 1,136,000 1,179,300 1.0381 0.197 0.195 0.197 0.197 0.207 5,872,285 0.2008 -4.67%
2004-05-12 0 1.070 1.060 1.070 1.060 1.080 2,674,000 2,876,340 1.0757 0.207 0.205 0.207 0.205 0.209 13,822,615 0.2081 1.90%
2004-05-11 0 1.050 1.040 1.050 1.040 1.050 2,124,000 2,226,200 1.0481 0.203 0.201 0.203 0.201 0.203 10,979,519 0.2028 -1.87%
2004-05-10 0 1.070 1.060 1.080 1.060 1.150 2,574,000 2,786,200 1.0824 0.207 0.205 0.209 0.205 0.222 13,305,688 0.2094 -7.76%
2004-05-07 0 1.160 1.150 1.160 1.160 1.200 2,924,000 3,430,480 1.1732 0.224 0.222 0.224 0.224 0.232 15,114,931 0.2270 -4.13%
2004-05-06 0 1.210 1.200 1.210 1.190 1.240 5,956,000 7,222,130 1.2126 0.234 0.232 0.234 0.230 0.240 30,788,142 0.2346 -2.69%
2004-05-05 0 1.290 1.280 1.290 1.260 1.290 4,616,000 5,890,390 1.2761 0.241 0.239 0.241 0.235 0.241 24,755,599 0.2379 1.57%
2004-05-04 0 1.270 1.270 1.290 1.250 1.300 6,066,000 7,723,600 1.2733 0.237 0.237 0.241 0.233 0.242 32,531,947 0.2374 1.60%
2004-05-03 0 1.250 1.220 1.250 1.220 1.250 1,138,000 1,394,260 1.2252 0.233 0.227 0.233 0.227 0.233 6,103,092 0.2285 2.46%
2004-04-30 0 1.220 1.220 1.230 1.200 1.230 1,032,200 1,254,594 1.2155 0.227 0.227 0.229 0.224 0.229 5,535,687 0.2266 0.00%
2004-04-29 0 1.220 1.210 1.220 1.210 1.230 2,096,000 2,553,960 1.2185 0.227 0.226 0.227 0.226 0.229 11,240,844 0.2272 -2.40%
2004-04-28 0 1.250 1.240 1.250 1.240 1.260 2,160,000 2,710,900 1.2550 0.233 0.231 0.233 0.231 0.235 11,584,076 0.2340 0.00%
2004-04-27 0 1.250 1.250 1.260 1.240 1.280 2,968,000 3,745,200 1.2619 0.233 0.233 0.235 0.231 0.239 15,917,378 0.2353 0.00%
2004-04-26 0 1.250 1.240 1.250 1.220 1.260 1,890,000 2,328,760 1.2321 0.233 0.231 0.233 0.227 0.235 10,136,066 0.2297 0.00%
2004-04-23 0 1.250 1.250 1.260 1.200 1.250 4,418,000 5,449,020 1.2334 0.233 0.233 0.235 0.224 0.233 23,693,726 0.2300 5.93%
2004-04-22 0 1.180 1.180 1.190 1.180 1.220 4,395,000 5,258,840 1.1966 0.220 0.220 0.222 0.220 0.227 23,570,377 0.2231 -0.84%
2004-04-21 0 1.190 1.170 1.200 1.180 1.220 3,052,000 3,649,860 1.1959 0.222 0.218 0.224 0.220 0.227 16,367,870 0.2230 -3.25%
2004-04-20 0 1.230 1.230 1.240 1.200 1.270 3,591,500 4,391,835 1.2228 0.229 0.229 0.231 0.224 0.237 19,261,208 0.2280 -2.38%
2004-04-19 0 1.260 1.250 1.270 1.260 1.290 1,231,000 1,565,670 1.2719 0.235 0.233 0.237 0.235 0.241 6,601,851 0.2372 -0.79%
2004-04-16 0 1.270 1.260 1.270 1.230 1.280 1,059,400 1,344,066 1.2687 0.237 0.235 0.237 0.229 0.239 5,681,560 0.2366 2.42%
2004-04-15 0 1.240 1.230 1.250 1.230 1.260 4,612,000 5,737,340 1.2440 0.231 0.229 0.233 0.229 0.235 24,734,147 0.2320 0.00%
2004-04-14 0 1.240 1.240 1.250 1.240 1.300 4,976,000 6,327,180 1.2715 0.231 0.231 0.233 0.231 0.242 26,686,279 0.2371 -4.62%
2004-04-13 0 1.300 1.300 1.310 1.290 1.320 2,836,000 3,696,700 1.3035 0.242 0.242 0.244 0.241 0.246 15,209,463 0.2431 -0.76%
2004-04-08 0 1.310 1.310 1.330 1.300 1.330 2,719,000 3,573,830 1.3144 0.244 0.244 0.248 0.242 0.248 14,581,992 0.2451 -0.76%
2004-04-07 0 1.320 1.310 1.320 1.310 1.350 1,794,000 2,378,480 1.3258 0.246 0.244 0.246 0.244 0.252 9,621,219 0.2472 -1.49%
2004-04-06 0 1.340 1.330 1.340 1.310 1.340 3,771,000 5,025,130 1.3326 0.250 0.248 0.250 0.244 0.250 20,223,866 0.2485 0.75%
2004-04-02 0 1.330 1.320 1.330 1.300 1.330 7,643,000 10,120,980 1.3242 0.248 0.246 0.248 0.242 0.248 40,989,395 0.2469 3.91%
2004-04-01 0 1.280 1.280 1.290 1.270 1.300 4,049,000 5,210,840 1.2869 0.239 0.239 0.241 0.237 0.242 21,714,779 0.2400 -0.78%
2004-03-31 0 1.290 1.290 1.300 1.290 1.320 3,947,747 5,155,701 1.3060 0.241 0.241 0.242 0.241 0.246 21,171,760 0.2435 -2.27%
2004-03-30 0 1.320 1.310 1.320 1.310 1.340 7,344,000 9,714,940 1.3228 0.246 0.244 0.246 0.244 0.250 39,385,858 0.2467 2.33%
2004-03-29 0 1.290 1.290 1.300 1.290 1.340 6,958,000 9,103,320 1.3083 0.241 0.241 0.242 0.241 0.250 37,315,741 0.2440 -3.01%
2004-03-26 0 1.330 1.330 1.340 1.290 1.350 28,181,000 37,470,010 1.3296 0.248 0.248 0.250 0.241 0.252 151,134,650 0.2479 4.72%
2004-03-25 0 1.270 1.270 1.280 1.260 1.320 8,078,000 10,427,120 1.2908 0.237 0.237 0.239 0.235 0.246 43,322,299 0.2407 -0.78%
2004-03-24 0 1.280 1.280 1.290 1.230 1.280 2,146,000 2,692,640 1.2547 0.239 0.239 0.241 0.229 0.239 11,508,994 0.2340 3.23%
2004-03-23 0 1.240 1.230 1.240 1.200 1.240 2,239,000 2,754,740 1.2303 0.231 0.229 0.231 0.224 0.231 12,007,753 0.2294 0.81%
2004-03-22 0 1.230 1.220 1.230 1.190 1.230 3,497,000 4,286,816 1.2259 0.229 0.227 0.229 0.222 0.229 18,754,404 0.2286 -0.81%
2004-03-19 0 1.240 1.230 1.240 1.240 1.260 2,426,000 3,023,340 1.2462 0.231 0.229 0.231 0.231 0.235 13,010,633 0.2324 -0.80%
2004-03-18 0 1.250 1.240 1.250 1.240 1.290 3,498,000 4,412,740 1.2615 0.233 0.231 0.233 0.231 0.241 18,759,767 0.2352 -2.34%
2004-03-17 0 1.280 1.280 1.290 1.260 1.300 4,990,000 6,396,020 1.2818 0.239 0.239 0.241 0.235 0.242 26,761,361 0.2390 2.40%
2004-03-16 0 1.250 1.240 1.250 1.180 1.270 4,299,000 5,294,980 1.2317 0.233 0.231 0.233 0.220 0.237 23,055,529 0.2297 3.31%
2004-03-15 0 1.210 1.210 1.220 1.200 1.230 6,822,000 8,318,120 1.2193 0.226 0.226 0.227 0.224 0.229 36,586,373 0.2274 0.00%
2004-03-12 0 1.210 1.210 1.220 1.140 1.210 5,670,000 6,704,660 1.1825 0.226 0.226 0.227 0.213 0.226 30,408,199 0.2205 -1.63%
2004-03-11 0 1.230 1.220 1.230 1.200 1.240 8,839,000 10,752,150 1.2164 0.229 0.227 0.229 0.224 0.231 47,403,540 0.2268 -0.81%
2004-03-10 0 1.240 1.240 1.250 1.230 1.260 5,928,000 7,362,660 1.2420 0.231 0.231 0.233 0.229 0.235 31,791,853 0.2316 -2.36%
2004-03-09 0 1.270 1.270 1.280 1.270 1.300 3,989,000 5,095,900 1.2775 0.237 0.237 0.239 0.237 0.242 21,392,999 0.2382 -0.78%
2004-03-08 0 1.280 1.280 1.290 1.280 1.300 4,420,000 5,691,680 1.2877 0.239 0.239 0.241 0.239 0.242 23,704,452 0.2401 0.00%
2004-03-05 0 1.280 1.280 1.290 1.280 1.320 2,952,000 3,820,040 1.2941 0.239 0.239 0.241 0.239 0.246 15,831,570 0.2413 -1.54%
2004-03-04 0 1.300 1.290 1.300 1.290 1.320 5,278,000 6,874,380 1.3025 0.242 0.241 0.242 0.241 0.246 28,305,904 0.2429 0.78%
2004-03-03 0 1.290 1.280 1.300 1.260 1.310 11,904,000 15,347,580 1.2893 0.241 0.239 0.242 0.235 0.244 63,841,129 0.2404 -1.53%
2004-03-02 0 1.310 1.310 1.320 1.310 1.360 12,359,000 16,483,110 1.3337 0.244 0.244 0.246 0.244 0.254 66,281,294 0.2487 -2.24%
2004-03-01 0 1.340 1.330 1.340 1.310 1.360 33,209,000 44,750,130 1.3475 0.250 0.248 0.250 0.244 0.254 178,099,804 0.2513 3.08%
2004-02-27 0 1.300 1.300 1.310 1.260 1.340 15,899,855 20,690,920 1.3013 0.242 0.242 0.244 0.235 0.250 85,270,892 0.2426 -0.76%
2004-02-26 0 1.310 1.300 1.310 1.300 1.410 27,169,000 36,785,550 1.3540 0.244 0.242 0.244 0.242 0.263 145,707,296 0.2525 -4.38%
2004-02-25 0 1.370 1.360 1.370 1.310 1.380 37,985,000 51,085,740 1.3449 0.255 0.254 0.255 0.244 0.257 203,713,483 0.2508 6.20%
2004-02-24 0 1.290 1.290 1.300 1.270 1.340 55,952,000 73,359,040 1.3111 0.241 0.241 0.242 0.237 0.250 300,070,470 0.2445 4.03%
2004-02-23 0 1.240 1.240 1.250 1.210 1.250 20,826,000 25,761,760 1.2370 0.231 0.231 0.233 0.226 0.233 111,689,799 0.2307 4.20%
2004-02-20 0 1.190 1.180 1.190 1.180 1.200 4,894,000 5,833,860 1.1920 0.222 0.220 0.222 0.220 0.224 26,246,513 0.2223 0.85%
2004-02-19 0 1.180 1.180 1.190 1.150 1.200 8,102,000 9,653,740 1.1915 0.220 0.220 0.222 0.214 0.224 43,451,011 0.2222 1.72%
2004-02-18 0 1.160 1.150 1.160 1.140 1.200 14,536,800 16,960,680 1.1667 0.216 0.214 0.216 0.213 0.224 77,960,831 0.2176 -1.69%
2004-02-17 0 1.180 1.170 1.180 1.170 1.220 7,199,000 8,610,530 1.1961 0.220 0.218 0.220 0.218 0.227 38,608,223 0.2230 -2.48%
2004-02-16 0 1.210 1.200 1.210 1.210 1.240 5,294,000 6,450,180 1.2184 0.226 0.224 0.226 0.226 0.231 28,391,712 0.2272 -1.63%
2004-02-13 0 1.230 1.220 1.230 1.210 1.240 6,294,000 7,676,420 1.2196 0.229 0.227 0.229 0.226 0.231 33,754,710 0.2274 0.82%
2004-02-12 0 1.220 1.210 1.230 1.210 1.250 15,112,000 18,588,520 1.2301 0.227 0.226 0.229 0.226 0.233 81,045,627 0.2294 0.83%
2004-02-11 0 1.210 1.210 1.220 1.200 1.270 31,344,000 38,861,620 1.2398 0.226 0.226 0.227 0.224 0.237 168,097,813 0.2312 2.54%
2004-02-10 0 1.180 1.180 1.190 1.150 1.190 7,848,000 9,207,140 1.1732 0.220 0.220 0.222 0.214 0.222 42,088,809 0.2188 0.00%
2004-02-09 0 1.180 1.180 1.190 1.120 1.190 10,569,500 12,290,205 1.1628 0.220 0.220 0.222 0.209 0.222 56,684,208 0.2168 6.31%
2004-02-06 0 1.110 1.100 1.110 1.070 1.120 15,105,201 16,747,833 1.1087 0.207 0.205 0.207 0.200 0.209 81,009,164 0.2067 3.74%
2004-02-05 0 1.070 1.060 1.070 1.070 1.150 19,524,000 21,631,040 1.1079 0.200 0.198 0.200 0.200 0.214 104,707,175 0.2066 -6.96%
2004-02-04 0 1.150 1.150 1.160 1.130 1.200 17,658,000 20,594,140 1.1663 0.214 0.214 0.216 0.211 0.224 94,699,821 0.2175 -4.17%
2004-02-03 0 1.200 1.180 1.190 1.170 1.240 12,152,000 14,677,000 1.2078 0.224 0.220 0.222 0.218 0.231 65,171,153 0.2252 -1.64%
2004-02-02 0 1.220 1.220 1.230 1.220 1.300 6,682,000 8,254,480 1.2353 0.227 0.227 0.229 0.227 0.242 35,835,553 0.2303 -6.15%
2004-01-30 0 1.300 1.300 1.310 1.290 1.320 2,450,000 3,197,260 1.3050 0.242 0.242 0.244 0.241 0.246 13,139,345 0.2433 -0.76%
2004-01-29 0 1.310 1.310 1.320 1.260 1.330 7,060,000 9,161,760 1.2977 0.244 0.244 0.246 0.235 0.248 37,862,767 0.2420 0.00%
2004-01-28 0 1.310 1.300 1.320 1.300 1.370 18,840,000 25,283,340 1.3420 0.244 0.242 0.246 0.242 0.255 101,038,884 0.2502 0.77%
2004-01-27 0 1.300 1.300 1.310 1.260 1.300 4,594,300 5,845,486 1.2723 0.242 0.242 0.244 0.235 0.242 24,639,222 0.2372 4.00%
2004-01-26 0 1.250 1.250 1.260 1.240 1.280 6,201,000 7,837,090 1.2638 0.233 0.233 0.235 0.231 0.239 33,255,951 0.2357 1.63%
2004-01-21 0 1.230 1.220 1.230 1.200 1.230 2,856,000 3,478,200 1.2179 0.229 0.227 0.229 0.224 0.229 15,316,723 0.2271 0.82%
2004-01-20 0 1.220 1.200 1.210 1.210 1.270 6,317,400 7,715,658 1.2213 0.227 0.224 0.226 0.226 0.237 33,880,204 0.2277 0.83%
2004-01-19 0 1.210 1.210 1.220 1.150 1.230 12,716,200 15,197,664 1.1951 0.226 0.226 0.227 0.214 0.229 68,196,957 0.2228 -2.42%
2004-01-16 0 1.240 1.240 1.250 1.230 1.280 4,282,000 5,356,760 1.2510 0.231 0.231 0.233 0.229 0.239 22,964,358 0.2333 -2.36%
2004-01-15 0 1.270 1.260 1.270 1.250 1.300 11,888,000 15,009,550 1.2626 0.237 0.235 0.237 0.233 0.242 63,755,321 0.2354 -2.31%
2004-01-14 0 1.300 1.300 1.310 1.290 1.320 1,496,000 1,945,720 1.3006 0.242 0.242 0.244 0.241 0.246 8,023,045 0.2425 0.00%
2004-01-13 0 1.300 1.300 1.310 1.270 1.350 3,800,000 4,910,140 1.2921 0.242 0.242 0.244 0.237 0.252 20,379,393 0.2409 -1.52%
2004-01-12 0 1.320 1.310 1.320 1.300 1.340 4,987,500 6,589,125 1.3211 0.246 0.244 0.246 0.242 0.250 26,747,953 0.2463 2.33%
2004-01-09 0 1.290 1.280 1.290 1.280 1.390 6,361,000 8,460,550 1.3301 0.241 0.239 0.241 0.239 0.259 34,114,031 0.2480 -5.84%
2004-01-08 0 1.370 1.360 1.380 1.370 1.410 11,612,000 16,087,280 1.3854 0.255 0.254 0.257 0.255 0.263 62,275,134 0.2583 0.74%
2004-01-07 0 1.360 1.360 1.370 1.330 1.390 13,137,000 17,867,010 1.3601 0.254 0.254 0.255 0.248 0.259 70,453,706 0.2536 2.26%
2004-01-06 0 1.330 1.320 1.330 1.280 1.360 26,396,700 35,043,953 1.3276 0.248 0.246 0.248 0.239 0.254 141,565,452 0.2475 6.40%
2004-01-05 0 1.250 1.240 1.260 1.240 1.280 9,339,000 11,688,800 1.2516 0.233 0.231 0.235 0.231 0.239 50,085,039 0.2334 -0.79%
2004-01-02 0 1.260 1.260 1.270 1.240 1.280 5,534,600 6,961,672 1.2578 0.235 0.235 0.237 0.231 0.239 29,682,049 0.2345 -0.79%
2003-12-31 0 1.270 1.260 1.280 1.260 1.290 2,632,000 3,351,680 1.2734 0.237 0.235 0.239 0.235 0.241 14,115,411 0.2374 0.79%
2003-12-30 0 1.260 1.260 1.270 1.250 1.320 6,733,000 8,592,840 1.2762 0.235 0.235 0.237 0.233 0.246 36,109,066 0.2380 -3.08%
2003-12-29 0 1.300 1.290 1.300 1.220 1.320 8,993,200 11,556,750 1.2851 0.242 0.241 0.242 0.227 0.246 48,230,515 0.2396 4.00%
2003-12-24 0 1.250 1.240 1.250 1.210 1.260 8,574,000 10,558,400 1.2314 0.233 0.231 0.233 0.226 0.235 45,982,346 0.2296 -0.79%
2003-12-23 0 1.260 1.260 1.270 1.250 1.350 14,821,053 18,964,366 1.2796 0.235 0.235 0.237 0.233 0.252 79,485,279 0.2386 -5.97%
2003-12-22 0 1.340 1.330 1.340 1.320 1.430 15,717,200 21,429,480 1.3634 0.250 0.248 0.250 0.246 0.267 84,291,314 0.2542 -4.29%
2003-12-19 0 1.400 1.400 1.420 1.390 1.470 13,885,600 19,744,953 1.4220 0.261 0.261 0.265 0.259 0.274 74,468,447 0.2651 -1.41%
2003-12-18 0 1.420 1.430 1.440 1.380 1.450 8,752,000 12,328,680 1.4087 0.265 0.267 0.269 0.257 0.270 46,936,959 0.2627 -1.39%
2003-12-17 0 1.440 1.420 1.430 1.420 1.480 4,871,000 7,034,900 1.4442 0.269 0.265 0.267 0.265 0.276 26,123,164 0.2693 -0.69%
2003-12-16 0 1.450 1.450 1.480 1.440 1.510 10,986,000 16,217,320 1.4762 0.270 0.270 0.276 0.269 0.282 58,917,897 0.2753 -0.68%
2003-12-15 0 1.460 1.450 1.460 1.450 1.540 12,392,100 18,321,773 1.4785 0.272 0.270 0.272 0.270 0.287 66,458,809 0.2757 -4.58%
2003-12-12 0 1.530 1.520 1.530 1.530 1.570 4,570,800 7,078,540 1.5486 0.285 0.283 0.285 0.285 0.293 24,513,192 0.2888 -0.65%
2003-12-11 0 1.540 1.530 1.540 1.530 1.580 3,580,200 5,562,960 1.5538 0.287 0.285 0.287 0.285 0.295 19,200,606 0.2897 0.00%
2003-12-10 0 1.540 1.530 1.540 1.500 1.550 5,403,300 8,237,504 1.5245 0.287 0.285 0.287 0.280 0.289 28,977,888 0.2843 -0.65%
2003-12-09 0 1.550 1.540 1.550 1.550 1.580 2,463,500 3,843,665 1.5602 0.289 0.287 0.289 0.289 0.295 13,211,746 0.2909 0.00%
2003-12-08 0 1.550 1.550 1.570 1.540 1.580 3,928,945 6,116,107 1.5567 0.289 0.289 0.293 0.287 0.295 21,070,925 0.2903 -1.27%
2003-12-05 0 1.570 1.570 1.580 1.570 1.630 4,485,000 7,093,520 1.5816 0.293 0.293 0.295 0.293 0.304 24,053,047 0.2949 -3.09%
2003-12-04 0 1.620 1.610 1.620 1.560 1.620 8,752,000 14,001,750 1.5998 0.302 0.300 0.302 0.291 0.302 46,936,959 0.2983 3.85%
2003-12-03 0 1.560 1.550 1.560 1.550 1.600 3,951,100 6,218,432 1.5738 0.291 0.289 0.291 0.289 0.298 21,189,742 0.2935 -1.27%
2003-12-02 0 1.580 1.580 1.590 1.570 1.630 6,988,000 11,186,040 1.6007 0.295 0.295 0.296 0.293 0.304 37,476,631 0.2985 -2.47%
2003-12-01 0 1.620 1.610 1.620 1.590 1.670 10,738,000 17,466,080 1.6266 0.302 0.300 0.302 0.296 0.311 57,587,874 0.3033 -1.22%
2003-11-28 0 1.640 1.620 1.640 1.600 1.640 6,269,000 10,117,290 1.6139 0.306 0.302 0.306 0.298 0.306 33,620,635 0.3009 1.23%
2003-11-27 0 1.620 1.610 1.620 1.610 1.640 3,668,000 5,946,950 1.6213 0.302 0.300 0.302 0.300 0.306 19,671,477 0.3023 0.00%
2003-11-26 0 1.620 1.620 1.630 1.550 1.660 29,601,000 47,668,260 1.6104 0.302 0.302 0.304 0.289 0.310 158,750,107 0.3003 5.88%
2003-11-25 0 1.530 1.530 1.540 1.440 1.540 20,948,000 31,475,120 1.5025 0.285 0.285 0.287 0.269 0.287 112,344,084 0.2802 6.25%
2003-11-24 0 1.440 1.440 1.450 1.430 1.490 5,218,000 7,615,700 1.4595 0.269 0.269 0.270 0.267 0.278 27,984,124 0.2721 -0.69%
2003-11-21 0 1.450 1.440 1.450 1.380 1.480 11,791,000 16,974,750 1.4396 0.270 0.269 0.270 0.257 0.276 63,235,111 0.2684 -2.68%
2003-11-20 0 1.490 1.480 1.490 1.480 1.630 17,712,000 27,183,500 1.5348 0.278 0.276 0.278 0.276 0.304 94,989,422 0.2862 -6.88%
2003-11-19 0 1.600 1.590 1.600 1.590 1.670 157,920,000 253,610,420 1.6059 0.298 0.296 0.298 0.296 0.311 846,924,661 0.2994 -7.51%
2003-11-18 1 1.730 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2003-11-17 0 1.730 1.720 1.730 1.600 1.730 25,188,000 42,499,310 1.6873 0.323 0.321 0.323 0.298 0.323 135,083,196 0.3146 4.85%
2003-11-14 0 1.650 1.640 1.650 1.600 1.690 20,244,300 33,661,243 1.6628 0.308 0.306 0.308 0.298 0.315 108,570,143 0.3100 3.12%
2003-11-13 0 1.600 1.600 1.610 1.590 1.620 7,014,000 11,240,160 1.6025 0.298 0.298 0.300 0.296 0.302 37,616,069 0.2988 0.00%
2003-11-12 0 1.600 1.590 1.600 1.590 1.610 6,359,000 10,174,840 1.6001 0.298 0.296 0.298 0.296 0.300 34,103,305 0.2984 0.00%
2003-11-11 0 1.600 1.600 1.610 1.570 1.630 9,254,000 14,780,240 1.5972 0.298 0.298 0.300 0.293 0.304 49,629,184 0.2978 -1.23%
2003-11-10 0 1.620 1.620 1.630 1.590 1.650 14,160,000 22,995,060 1.6239 0.302 0.302 0.304 0.296 0.308 75,940,053 0.3028 0.00%
2003-11-07 0 1.620 1.600 1.620 1.590 1.640 13,538,000 21,901,520 1.6178 0.302 0.298 0.302 0.296 0.306 72,604,268 0.3017 3.85%
2003-11-06 0 1.560 1.560 1.570 1.540 1.630 11,229,000 17,782,940 1.5837 0.291 0.291 0.293 0.287 0.304 60,221,106 0.2953 0.65%
2003-11-05 0 1.550 1.540 1.550 1.520 1.580 4,414,000 6,825,040 1.5462 0.289 0.287 0.289 0.283 0.295 23,672,274 0.2883 -0.64%
2003-11-04 0 1.560 1.550 1.560 1.550 1.620 5,883,000 9,360,100 1.5910 0.291 0.289 0.291 0.289 0.302 31,550,518 0.2967 -1.89%
2003-11-03 0 1.590 1.580 1.590 1.550 1.620 5,236,000 8,282,840 1.5819 0.296 0.295 0.296 0.289 0.302 28,080,658 0.2950 0.63%
2003-10-31 0 1.580 1.570 1.580 1.560 1.630 6,560,000 10,433,120 1.5904 0.295 0.293 0.295 0.291 0.304 35,181,268 0.2966 -1.86%
2003-10-30 0 1.610 1.610 1.620 1.590 1.650 6,624,000 10,736,080 1.6208 0.300 0.300 0.302 0.296 0.308 35,524,499 0.3022 0.00%
2003-10-29 0 1.610 1.610 1.620 1.610 1.730 10,398,000 17,332,070 1.6669 0.300 0.300 0.302 0.300 0.323 55,764,454 0.3108 -4.73%
2003-10-28 0 1.690 1.680 1.690 1.620 1.720 22,587,300 38,063,363 1.6852 0.315 0.313 0.315 0.302 0.321 121,135,647 0.3142 3.05%
2003-10-27 0 1.640 1.630 1.650 1.510 1.650 11,856,000 18,991,700 1.6019 0.306 0.304 0.308 0.282 0.308 63,583,706 0.2987 5.81%
2003-10-24 0 1.550 1.560 1.570 1.390 1.570 11,462,000 17,145,420 1.4958 0.289 0.291 0.293 0.259 0.293 61,470,684 0.2789 7.64%
2003-10-23 0 1.440 1.430 1.440 1.430 1.550 7,172,600 10,645,484 1.4842 0.269 0.267 0.269 0.267 0.289 38,466,640 0.2767 -7.69%
2003-10-22 0 1.560 1.550 1.560 1.480 1.610 12,879,775 20,208,520 1.5690 0.291 0.289 0.291 0.276 0.300 69,074,209 0.2926 4.70%
2003-10-21 0 1.490 1.480 1.490 1.440 1.520 15,513,000 22,945,890 1.4791 0.278 0.276 0.278 0.269 0.283 83,196,190 0.2758 -1.97%
2003-10-20 0 1.520 1.510 1.530 1.510 1.640 10,991,000 17,297,388 1.5738 0.283 0.282 0.285 0.282 0.306 58,944,712 0.2935 -6.75%
2003-10-17 0 1.630 1.620 1.630 1.610 1.670 9,879,947 16,164,316 1.6361 0.304 0.302 0.304 0.300 0.311 52,986,137 0.3051 -0.61%
2003-10-16 0 1.640 1.640 1.650 1.640 1.690 7,999,000 13,322,090 1.6655 0.306 0.306 0.308 0.306 0.315 42,898,622 0.3105 -1.20%
2003-10-15 0 1.660 1.650 1.660 1.620 1.710 16,949,000 28,383,020 1.6746 0.310 0.308 0.310 0.302 0.319 90,897,455 0.3123 1.22%
2003-10-14 0 1.640 1.640 1.650 1.630 1.700 5,504,000 9,079,100 1.6495 0.306 0.306 0.308 0.304 0.317 29,517,942 0.3076 -1.20%
2003-10-13 0 1.660 1.660 1.670 1.630 1.660 4,599,000 7,564,670 1.6449 0.310 0.310 0.311 0.304 0.310 24,664,428 0.3067 0.00%
2003-10-10 0 1.660 1.650 1.660 1.620 1.690 7,595,000 12,598,200 1.6587 0.310 0.308 0.310 0.302 0.315 40,731,971 0.3093 2.47%
2003-10-09 0 1.620 1.620 1.630 1.610 1.670 5,172,200 8,494,340 1.6423 0.302 0.302 0.304 0.300 0.311 27,738,499 0.3062 -0.61%
2003-10-08 0 1.630 1.620 1.630 1.620 1.690 7,102,000 11,691,370 1.6462 0.304 0.302 0.304 0.302 0.315 38,088,013 0.3070 -1.81%
2003-10-07 0 1.660 1.650 1.660 1.640 1.720 7,976,500 13,318,120 1.6697 0.310 0.308 0.310 0.306 0.321 42,777,954 0.3113 -2.35%
2003-10-06 0 1.700 1.690 1.700 1.690 1.740 7,878,800 13,531,736 1.7175 0.317 0.315 0.317 0.315 0.324 42,253,989 0.3202 0.00%
2003-10-03 0 1.700 1.690 1.710 1.670 1.780 21,137,400 36,389,450 1.7216 0.317 0.315 0.319 0.311 0.332 113,359,836 0.3210 -0.58%
2003-10-02 0 1.710 1.710 1.720 1.590 1.790 38,928,000 66,126,750 1.6987 0.319 0.319 0.321 0.296 0.334 208,770,790 0.3167 6.21%
2003-09-30 0 1.610 1.600 1.610 1.600 1.760 38,809,000 65,689,760 1.6926 0.300 0.298 0.300 0.298 0.328 208,132,594 0.3156 -4.73%
2003-09-29 0 1.690 1.680 1.690 1.510 1.700 54,912,000 88,299,900 1.6080 0.315 0.313 0.315 0.282 0.317 294,492,952 0.2998 13.42%
2003-09-26 0 1.490 1.490 1.500 1.490 1.570 27,864,000 42,713,930 1.5329 0.278 0.278 0.280 0.278 0.293 149,434,579 0.2858 0.00%
2003-09-25 0 1.490 1.480 1.490 1.480 1.540 11,760,500 17,704,680 1.5054 0.278 0.276 0.278 0.276 0.287 63,071,539 0.2807 -3.25%
2003-09-24 0 1.540 1.520 1.540 1.450 1.570 30,917,000 47,226,450 1.5275 0.287 0.283 0.287 0.270 0.293 165,807,812 0.2848 5.48%
2003-09-23 0 1.460 1.460 1.470 1.400 1.480 11,107,600 16,193,356 1.4579 0.272 0.272 0.274 0.261 0.276 59,570,038 0.2718 1.39%
2003-09-22 0 1.440 1.440 1.450 1.380 1.470 13,731,000 19,667,480 1.4323 0.269 0.269 0.270 0.257 0.274 73,639,327 0.2671 1.41%
2003-09-19 0 1.420 1.420 1.430 1.390 1.530 16,306,100 23,645,193 1.4501 0.265 0.265 0.267 0.259 0.285 87,449,583 0.2704 -6.58%
2003-09-18 0 1.520 1.510 1.530 1.490 1.560 12,900,000 19,695,250 1.5268 0.283 0.282 0.285 0.278 0.291 69,182,676 0.2847 -3.18%
2003-09-17 0 1.570 1.560 1.570 1.490 1.600 40,405,000 62,865,640 1.5559 0.293 0.291 0.293 0.278 0.298 216,691,938 0.2901 1.29%
2003-09-16 0 1.550 1.540 1.550 1.390 1.570 53,843,000 81,481,020 1.5133 0.289 0.287 0.289 0.259 0.293 288,759,907 0.2822 9.93%
2003-09-15 0 1.410 1.400 1.420 1.390 1.480 21,822,500 30,862,180 1.4142 0.263 0.261 0.265 0.259 0.276 117,034,026 0.2637 -2.76%
2003-09-11 0 1.450 1.450 1.460 1.320 1.470 41,944,000 58,460,040 1.3938 0.270 0.270 0.272 0.246 0.274 224,945,593 0.2599 11.54%
2003-09-10 0 1.300 1.290 1.300 1.170 1.310 40,154,000 49,982,940 1.2448 0.242 0.241 0.242 0.218 0.244 215,345,826 0.2321 11.11%
2003-09-09 0 1.170 1.150 1.170 1.140 1.330 20,419,000 24,580,560 1.2038 0.218 0.214 0.218 0.213 0.248 109,507,058 0.2245 -10.00%
2003-09-08 0 1.300 1.290 1.300 1.260 1.410 12,528,900 16,568,865 1.3225 0.242 0.241 0.242 0.235 0.263 67,192,467 0.2466 -6.47%
2003-09-05 0 1.390 1.370 1.430 1.370 1.530 11,635,500 16,819,150 1.4455 0.259 0.255 0.267 0.255 0.285 62,401,164 0.2695 -7.95%
2003-09-04 0 1.510 1.490 1.510 1.380 1.520 31,378,000 45,940,180 1.4641 0.282 0.278 0.282 0.257 0.283 168,280,155 0.2730 10.22%
2003-09-03 0 1.370 1.360 1.370 1.260 1.380 16,764,600 22,449,898 1.3391 0.255 0.254 0.255 0.235 0.257 89,908,518 0.2497 10.48%
2003-09-02 0 1.240 1.240 1.250 1.210 1.250 3,713,000 4,607,770 1.2410 0.231 0.231 0.233 0.226 0.233 19,912,812 0.2314 3.33%
2003-09-01 0 1.200 1.200 1.210 1.180 1.300 16,297,300 20,117,291 1.2344 0.224 0.224 0.226 0.220 0.242 87,402,389 0.2302 -4.00%
2003-08-29 0 1.250 1.230 1.250 1.060 1.270 38,398,800 45,821,865 1.1933 0.233 0.229 0.233 0.198 0.237 205,932,692 0.2225 21.36%
2003-08-28 0 1.040 1.040 1.050 0.960 1.100 14,247,500 15,011,910 1.0537 0.192 0.192 0.194 0.177 0.203 77,151,154 0.1946 8.33%
2003-08-27 0 0.960 0.960 0.970 0.960 0.990 3,510,000 3,408,960 0.9712 0.177 0.177 0.179 0.177 0.183 19,006,882 0.1794 -4.00%
2003-08-26 0 1.000 0.980 1.000 0.950 1.000 2,934,000 2,880,020 0.9816 0.185 0.181 0.185 0.175 0.185 15,887,804 0.1813 0.00%
2003-08-25 0 1.000 1.000 1.010 0.990 1.030 11,827,000 11,977,330 1.0127 0.185 0.185 0.187 0.183 0.190 64,043,986 0.1870 1.01%
2003-08-22 0 0.990 0.990 1.000 0.930 1.000 14,467,500 14,109,045 0.9752 0.183 0.183 0.185 0.172 0.185 78,342,468 0.1801 6.45%
2003-08-21 0 0.930 0.920 0.930 0.930 0.970 16,340,000 15,651,760 0.9579 0.172 0.170 0.172 0.172 0.179 88,482,179 0.1769 -1.06%
2003-08-20 0 0.940 0.930 0.940 0.860 0.940 26,688,500 24,162,225 0.9053 0.174 0.172 0.174 0.159 0.174 144,519,990 0.1672 8.05%
2003-08-19 0 0.870 0.860 0.870 0.790 0.880 31,463,000 26,634,700 0.8465 0.161 0.159 0.161 0.146 0.163 170,374,223 0.1563 8.75%
2003-08-18 0 0.800 0.800 0.810 0.800 0.820 5,800,000 4,665,400 0.8044 0.148 0.148 0.150 0.148 0.151 31,407,383 0.1485 -3.61%
2003-08-15 0 0.830 0.820 0.830 0.820 0.850 2,331,000 1,954,680 0.8386 0.153 0.151 0.153 0.151 0.157 12,622,519 0.1549 -1.19%
2003-08-14 0 0.840 0.830 0.850 0.840 0.870 3,556,000 3,036,210 0.8538 0.155 0.153 0.157 0.155 0.161 19,255,975 0.1577 -2.33%
2003-08-13 0 0.860 0.870 0.880 0.830 0.900 19,456,000 16,903,720 0.8688 0.159 0.161 0.163 0.153 0.166 105,355,525 0.1604 3.61%
2003-08-12 0 0.830 0.830 0.840 0.780 0.850 8,501,000 6,978,950 0.8210 0.153 0.153 0.155 0.144 0.157 46,033,476 0.1516 3.75%
2003-08-11 0 0.800 0.780 0.800 0.780 0.800 2,077,000 1,643,250 0.7912 0.148 0.144 0.148 0.144 0.148 11,247,092 0.1461 0.00%
2003-08-08 0 0.800 0.800 0.810 0.790 0.830 3,941,000 3,170,850 0.8046 0.148 0.148 0.150 0.146 0.153 21,340,775 0.1486 -3.61%
2003-08-07 0 0.830 0.810 0.830 0.780 0.880 26,483,200 21,971,390 0.8296 0.153 0.150 0.153 0.144 0.163 143,408,277 0.1532 -3.49%
2003-08-06 0 0.860 0.860 0.870 0.800 0.870 21,202,000 17,723,060 0.8359 0.159 0.159 0.161 0.148 0.161 114,810,230 0.1544 6.17%
2003-08-05 0 0.810 0.800 0.810 0.750 0.820 12,296,000 9,834,250 0.7998 0.150 0.148 0.150 0.139 0.151 66,583,652 0.1477 5.19%
2003-08-04 0 0.770 0.760 0.770 0.740 0.790 4,867,000 3,680,200 0.7562 0.142 0.140 0.142 0.137 0.146 26,355,126 0.1396 -2.53%
2003-08-01 0 0.790 0.790 0.800 0.790 0.800 1,822,000 1,451,220 0.7965 0.146 0.146 0.148 0.146 0.148 9,866,250 0.1471 -1.25%
2003-07-31 0 0.800 0.800 0.810 0.790 0.820 4,294,500 3,454,475 0.8044 0.148 0.148 0.150 0.146 0.151 23,255,001 0.1485 -2.44%
2003-07-30 0 0.820 0.810 0.820 0.810 0.830 2,424,000 1,988,540 0.8204 0.151 0.150 0.151 0.150 0.153 13,126,120 0.1515 -1.20%
2003-07-29 0 0.830 0.820 0.830 0.810 0.830 1,735,667 1,420,740 0.8186 0.153 0.151 0.153 0.150 0.153 9,398,751 0.1512 1.22%
2003-07-28 0 0.820 0.820 0.830 0.820 0.840 2,946,000 2,442,640 0.8291 0.151 0.151 0.153 0.151 0.155 15,952,785 0.1531 -1.20%
2003-07-25 0 0.830 0.820 0.830 0.800 0.830 3,310,000 2,698,980 0.8154 0.153 0.151 0.153 0.148 0.153 17,923,869 0.1506 0.00%
2003-07-24 0 0.830 0.820 0.830 0.790 0.830 2,150,000 1,758,900 0.8181 0.153 0.151 0.153 0.146 0.153 11,642,392 0.1511 2.47%
2003-07-23 0 0.810 0.800 0.820 0.810 0.830 2,698,000 2,214,640 0.8208 0.150 0.148 0.151 0.150 0.153 14,609,848 0.1516 -2.41%
2003-07-22 0 0.830 0.820 0.830 0.800 0.830 4,877,000 3,956,130 0.8112 0.153 0.151 0.153 0.148 0.153 26,409,277 0.1498 2.47%
2003-07-21 0 0.810 0.810 0.820 0.810 0.840 3,040,000 2,512,800 0.8266 0.150 0.150 0.151 0.150 0.155 16,461,801 0.1526 -3.57%
2003-07-18 0 0.840 0.830 0.840 0.820 0.850 3,086,000 2,573,300 0.8339 0.155 0.153 0.155 0.151 0.157 16,710,894 0.1540 1.20%
2003-07-17 0 0.830 0.820 0.830 0.800 0.870 4,743,000 4,024,560 0.8485 0.153 0.151 0.153 0.148 0.161 25,683,658 0.1567 -4.60%
2003-07-16 0 0.870 0.870 0.880 0.850 0.880 11,984,000 10,437,840 0.8710 0.161 0.161 0.163 0.157 0.163 64,894,152 0.1608 2.35%
2003-07-15 0 0.850 0.850 0.860 0.810 0.860 18,770,000 15,860,540 0.8450 0.157 0.157 0.159 0.150 0.159 101,640,790 0.1560 2.41%
2003-07-14 0 0.830 0.820 0.830 0.810 0.840 17,462,000 14,519,100 0.8315 0.153 0.151 0.153 0.150 0.155 94,557,883 0.1535 3.75%
2003-07-11 0 0.800 0.800 0.810 0.770 0.820 8,988,500 7,212,845 0.8025 0.148 0.148 0.150 0.142 0.151 48,673,321 0.1482 2.56%
2003-07-10 0 0.780 0.770 0.780 0.780 0.800 6,048,000 4,742,560 0.7842 0.144 0.142 0.144 0.144 0.148 32,750,319 0.1448 0.00%
2003-07-09 0 0.780 0.780 0.790 0.780 0.820 7,659,000 6,085,600 0.7946 0.144 0.144 0.146 0.144 0.151 41,473,991 0.1467 -1.27%
2003-07-08 0 0.790 0.790 0.800 0.790 0.820 15,008,000 12,058,680 0.8035 0.146 0.146 0.148 0.146 0.151 81,269,311 0.1484 1.28%
2003-07-07 0 0.780 0.780 0.790 0.740 0.790 19,191,000 14,847,160 0.7737 0.144 0.144 0.146 0.137 0.146 103,920,533 0.1429 6.85%
2003-07-04 0 0.730 0.730 0.740 0.730 0.750 2,513,500 1,853,195 0.7373 0.135 0.135 0.137 0.135 0.139 13,610,769 0.1362 -1.35%
2003-07-03 0 0.740 0.730 0.740 0.730 0.760 9,638,000 7,225,860 0.7497 0.137 0.135 0.137 0.135 0.140 52,190,407 0.1385 0.00%
2003-07-02 0 0.740 0.730 0.740 0.710 0.750 11,506,000 8,468,240 0.7360 0.137 0.135 0.137 0.131 0.139 62,305,750 0.1359 2.78%
2003-06-30 0 0.720 0.720 0.730 0.710 0.730 7,931,000 5,733,900 0.7230 0.133 0.133 0.135 0.131 0.135 42,946,889 0.1335 -1.37%
2003-06-27 0 0.730 0.720 0.730 0.690 0.730 17,016,000 12,130,780 0.7129 0.135 0.133 0.135 0.127 0.135 92,142,764 0.1317 5.80%
2003-06-26 0 0.690 0.680 0.700 0.660 0.700 3,044,000 2,071,140 0.6804 0.127 0.126 0.129 0.122 0.129 16,483,461 0.1256 1.47%
2003-06-25 0 0.680 0.680 0.690 0.670 0.700 10,987,000 7,601,160 0.6918 0.126 0.126 0.127 0.124 0.129 59,495,331 0.1278 3.03%
2003-06-24 0 0.660 0.650 0.670 0.650 0.670 7,876,000 5,218,740 0.6626 0.122 0.120 0.124 0.120 0.124 42,649,060 0.1224 -1.49%
2003-06-23 0 0.670 0.660 0.670 0.660 0.700 14,053,000 9,578,560 0.6816 0.124 0.122 0.124 0.122 0.129 76,097,923 0.1259 -2.90%
2003-06-20 0 0.690 0.690 0.700 0.650 0.700 30,810,000 21,264,640 0.6902 0.127 0.127 0.129 0.120 0.129 166,838,185 0.1275 6.15%
2003-06-19 0 0.650 0.650 0.660 0.650 0.660 2,752,000 1,805,760 0.6562 0.120 0.120 0.122 0.120 0.122 14,902,262 0.1212 0.00%
2003-06-18 0 0.650 0.650 0.660 0.650 0.670 8,733,000 5,787,750 0.6627 0.120 0.120 0.122 0.120 0.124 47,289,772 0.1224 -2.99%
2003-06-17 0 0.670 0.660 0.670 0.630 0.680 20,949,000 13,869,210 0.6620 0.124 0.122 0.124 0.116 0.126 113,440,219 0.1223 4.69%
2003-06-16 0 0.640 0.630 0.640 0.620 0.640 6,997,000 4,367,450 0.6242 0.118 0.116 0.118 0.114 0.118 37,889,217 0.1153 3.23%
2003-06-13 0 0.620 0.610 0.620 0.610 0.620 7,004,000 4,322,140 0.6171 0.114 0.113 0.114 0.113 0.114 37,927,123 0.1140 0.00%
2003-06-12 0 0.620 0.610 0.620 0.610 0.650 12,016,000 7,625,780 0.6346 0.114 0.113 0.114 0.113 0.120 65,067,434 0.1172 -3.12%
2003-06-11 0 0.640 0.630 0.640 0.630 0.650 22,520,200 14,416,830 0.6402 0.118 0.116 0.118 0.116 0.120 121,948,370 0.1182 3.23%
2003-06-10 0 0.620 0.610 0.620 0.580 0.620 13,939,000 8,467,830 0.6075 0.114 0.113 0.114 0.107 0.114 75,480,606 0.1122 5.08%
2003-06-09 0 0.590 0.590 0.600 0.590 0.600 3,623,000 2,149,070 0.5932 0.109 0.109 0.111 0.109 0.111 19,618,784 0.1095 -1.67%
2003-06-06 0 0.600 0.600 0.610 0.590 0.620 8,506,500 5,187,648 0.6098 0.111 0.111 0.113 0.109 0.114 46,063,259 0.1126 -1.64%
2003-06-05 0 0.610 0.610 0.620 0.580 0.630 21,253,700 12,908,251 0.6073 0.113 0.113 0.114 0.107 0.116 115,090,189 0.1122 5.17%
2003-06-03 0 0.580 0.580 0.590 0.570 0.590 1,564,000 906,340 0.5795 0.107 0.107 0.109 0.105 0.109 8,469,163 0.1070 0.00%
2003-06-02 0 0.580 0.580 0.590 0.570 0.600 2,096,000 1,234,420 0.5889 0.107 0.107 0.109 0.105 0.111 11,349,978 0.1088 -1.69%
2003-05-30 0 0.590 0.590 0.600 0.570 0.600 6,244,000 3,657,920 0.5858 0.109 0.109 0.111 0.105 0.111 33,811,672 0.1082 5.36%
2003-05-29 0 0.560 0.560 0.570 0.560 0.580 3,826,000 2,160,420 0.5647 0.103 0.103 0.105 0.103 0.107 20,718,043 0.1043 -1.75%
2003-05-28 0 0.570 0.570 0.580 0.550 0.590 7,626,000 4,402,280 0.5773 0.105 0.105 0.107 0.102 0.109 41,295,294 0.1066 1.79%
2003-05-27 0 0.560 0.540 0.560 0.540 0.570 5,757,000 3,186,850 0.5536 0.103 0.100 0.103 0.100 0.105 31,174,535 0.1022 -1.75%
2003-05-26 0 0.570 0.570 0.580 0.570 0.610 7,841,100 4,604,385 0.5872 0.105 0.105 0.107 0.105 0.113 42,460,074 0.1084 -5.00%
2003-05-23 0 0.600 0.600 0.610 0.600 0.620 7,894,000 4,757,000 0.6026 0.111 0.111 0.113 0.111 0.114 42,746,531 0.1113 0.00%
2003-05-22 0 0.600 0.600 0.610 0.590 0.620 7,920,000 4,809,300 0.6072 0.111 0.111 0.113 0.109 0.114 42,887,323 0.1121 0.00%
2003-05-21 0 0.600 0.590 0.600 0.580 0.610 4,430,000 2,627,340 0.5931 0.111 0.109 0.111 0.107 0.113 23,988,743 0.1095 0.00%
2003-05-20 0 0.600 0.590 0.600 0.600 0.620 9,200,000 5,564,160 0.6048 0.111 0.109 0.111 0.111 0.114 49,818,608 0.1117 0.00%
2003-05-19 0 0.600 0.600 0.610 0.560 0.610 21,077,200 12,544,816 0.5952 0.111 0.111 0.113 0.103 0.113 114,134,430 0.1099 7.14%
2003-05-16 0 0.560 0.560 0.570 0.550 0.570 6,970,000 3,915,220 0.5617 0.103 0.103 0.105 0.102 0.105 37,743,010 0.1037 -1.75%
2003-05-15 0 0.570 0.560 0.570 0.560 0.590 5,558,000 3,198,320 0.5754 0.105 0.103 0.105 0.103 0.109 30,096,937 0.1063 -1.72%
2003-05-14 0 0.580 0.580 0.590 0.540 0.600 9,165,778 5,328,545 0.5814 0.107 0.107 0.109 0.100 0.111 49,633,293 0.1074 1.75%
2003-05-13 0 0.570 0.560 0.570 0.570 0.580 7,448,000 4,273,140 0.5737 0.105 0.103 0.105 0.105 0.107 40,331,412 0.1060 0.00%
2003-05-12 0 0.570 0.570 0.580 0.520 0.570 21,534,000 11,959,640 0.5554 0.105 0.105 0.107 0.096 0.105 116,608,032 0.1026 9.62%
2003-05-09 0 0.520 0.510 0.520 0.510 0.530 5,304,000 2,776,580 0.5235 0.096 0.094 0.096 0.094 0.098 28,721,510 0.0967 -1.89%
2003-05-07 0 0.530 0.520 0.530 0.520 0.550 20,210,000 10,782,520 0.5335 0.098 0.096 0.098 0.096 0.102 109,438,485 0.0985 0.00%
2003-05-06 0 0.530 0.530 0.540 0.495 0.540 19,755,000 10,422,440 0.5276 0.098 0.098 0.100 0.091 0.100 106,974,630 0.0974 7.07%
2003-05-05 0 0.495 0.495 0.500 0.485 0.510 4,335,000 2,150,780 0.4961 0.091 0.091 0.092 0.090 0.094 23,474,311 0.0916 0.00%
2003-05-02 0 0.495 0.495 0.500 0.495 0.510 4,466,800 2,234,074 0.5002 0.091 0.091 0.092 0.091 0.094 24,188,017 0.0924 1.02%
2003-04-30 0 0.490 0.485 0.490 0.485 0.500 4,490,000 2,210,200 0.4922 0.090 0.090 0.090 0.090 0.092 24,313,647 0.0909 -2.00%
2003-04-29 0 0.500 0.495 0.510 0.485 0.510 8,598,000 4,300,150 0.5001 0.092 0.091 0.094 0.090 0.094 46,558,738 0.0924 3.09%
2003-04-28 0 0.485 0.480 0.485 0.470 0.485 1,442,000 686,880 0.4763 0.090 0.089 0.090 0.087 0.090 7,808,525 0.0880 1.04%
2003-04-25 0 0.480 0.475 0.480 0.455 0.495 4,530,000 2,164,420 0.4778 0.089 0.088 0.089 0.084 0.091 24,530,249 0.0882 3.23%
2003-04-24 0 0.465 0.460 0.465 0.450 0.465 1,826,000 836,320 0.4580 0.086 0.085 0.086 0.083 0.086 9,887,911 0.0846 -1.06%
2003-04-23 0 0.470 0.470 0.475 0.465 0.530 9,725,000 4,825,400 0.4962 0.087 0.087 0.088 0.086 0.098 52,661,517 0.0916 -9.62%
2003-04-22 0 0.520 0.510 0.520 0.500 0.530 6,872,000 3,562,560 0.5184 0.096 0.094 0.096 0.092 0.098 37,212,334 0.0957 1.96%
2003-04-17 0 0.510 0.500 0.510 0.485 0.510 10,752,000 5,410,030 0.5032 0.094 0.092 0.094 0.090 0.094 58,222,790 0.0929 3.03%
2003-04-16 0 0.495 0.490 0.495 0.475 0.510 18,688,000 9,167,825 0.4906 0.091 0.090 0.091 0.088 0.094 101,196,754 0.0906 5.32%
2003-04-15 0 0.470 0.460 0.470 0.440 0.470 6,261,000 2,909,400 0.4647 0.087 0.085 0.087 0.081 0.087 33,903,729 0.0858 8.05%
2003-04-14 0 0.435 0.430 0.440 0.430 0.440 656,000 283,430 0.4321 0.080 0.079 0.081 0.079 0.081 3,552,283 0.0798 -3.33%
2003-04-11 0 0.450 0.435 0.450 0.430 0.450 562,000 246,250 0.4382 0.083 0.080 0.083 0.079 0.083 3,043,267 0.0809 2.27%
2003-04-10 0 0.440 0.440 0.445 0.430 0.450 1,218,000 538,860 0.4424 0.081 0.081 0.082 0.079 0.083 6,595,550 0.0817 -2.22%
2003-04-09 0 0.450 0.445 0.455 0.445 0.460 786,000 353,520 0.4498 0.083 0.082 0.084 0.082 0.085 4,256,242 0.0831 -2.17%
2003-04-08 0 0.460 0.460 0.465 0.450 0.470 1,134,000 524,290 0.4623 0.085 0.085 0.086 0.083 0.087 6,140,685 0.0854 -4.17%
2003-04-07 0 0.480 0.475 0.480 0.465 0.495 3,119,500 1,488,203 0.4771 0.089 0.088 0.089 0.086 0.091 16,892,299 0.0881 0.00%
2003-04-04 0 0.480 0.475 0.480 0.435 0.485 3,714,000 1,787,500 0.4813 0.089 0.088 0.089 0.080 0.090 20,111,555 0.0889 3.23%
2003-04-03 0 0.465 0.460 0.470 0.465 0.485 898,000 424,560 0.4728 0.086 0.085 0.087 0.086 0.090 4,862,729 0.0873 -4.12%
2003-04-02 0 0.485 0.480 0.485 0.475 0.520 3,101,000 1,506,510 0.4858 0.090 0.089 0.090 0.088 0.096 16,792,120 0.0897 -1.02%
2003-04-01 0 0.490 0.480 0.495 0.450 0.530 9,306,000 4,432,580 0.4763 0.090 0.089 0.091 0.083 0.098 50,392,605 0.0880 -3.92%
2003-03-31 0 0.510 0.495 0.510 0.490 0.510 4,466,000 2,241,410 0.5019 0.094 0.091 0.094 0.090 0.094 24,183,685 0.0927 -3.77%
2003-03-28 0 0.530 0.530 0.540 0.530 0.540 1,475,000 783,610 0.5313 0.098 0.098 0.100 0.098 0.100 7,987,222 0.0981 -1.85%
2003-03-27 0 0.540 0.530 0.540 0.530 0.560 6,926,000 3,730,040 0.5386 0.100 0.098 0.100 0.098 0.103 37,504,747 0.0995 -3.57%
2003-03-26 0 0.560 0.550 0.570 0.550 0.580 6,742,000 3,786,540 0.5616 0.103 0.102 0.105 0.102 0.107 36,508,375 0.1037 -1.75%
2003-03-25 0 0.570 0.560 0.570 0.540 0.590 9,780,000 5,623,780 0.5750 0.105 0.103 0.105 0.100 0.109 52,959,346 0.1062 0.00%
2003-03-24 0 0.570 0.560 0.570 0.550 0.620 11,830,800 6,986,300 0.5905 0.105 0.103 0.105 0.102 0.114 64,064,563 0.1091 -6.56%
2003-03-21 0 0.610 0.610 0.620 0.600 0.650 16,302,000 10,200,380 0.6257 0.113 0.113 0.114 0.111 0.120 88,276,407 0.1156 -4.69%
2003-03-20 0 0.640 0.630 0.640 0.580 0.660 18,091,500 11,522,325 0.6369 0.118 0.116 0.118 0.107 0.122 97,966,667 0.1176 4.92%
2003-03-19 0 0.610 0.600 0.620 0.600 0.630 3,894,000 2,388,720 0.6134 0.113 0.111 0.114 0.111 0.116 21,086,267 0.1133 -3.17%
2003-03-18 0 0.630 0.620 0.630 0.620 0.660 7,736,000 4,966,440 0.6420 0.116 0.114 0.116 0.114 0.122 41,890,951 0.1186 0.00%
2003-03-17 0 0.630 0.620 0.630 0.610 0.640 6,646,000 4,169,890 0.6274 0.116 0.114 0.116 0.113 0.118 35,988,529 0.1159 -3.08%
2003-03-14 0 0.650 0.640 0.650 0.640 0.680 9,669,500 6,385,875 0.6604 0.120 0.118 0.120 0.118 0.126 52,360,981 0.1220 0.00%
2003-03-13 0 0.650 0.640 0.650 0.630 0.670 18,805,000 12,241,320 0.6510 0.120 0.118 0.120 0.116 0.124 101,830,317 0.1202 -1.52%
2003-03-12 0 0.660 0.660 0.670 0.610 0.680 32,108,000 20,801,670 0.6479 0.122 0.122 0.124 0.113 0.126 173,866,941 0.1196 4.76%
2003-03-11 0 0.630 0.620 0.630 0.540 0.630 18,774,000 11,263,170 0.5999 0.116 0.114 0.116 0.100 0.116 101,662,450 0.1108 14.55%
2003-03-10 0 0.550 0.540 0.550 0.540 0.590 5,956,000 3,310,890 0.5559 0.102 0.100 0.102 0.100 0.109 32,252,133 0.1027 -6.78%
2003-03-07 0 0.590 0.580 0.590 0.570 0.640 23,403,000 14,205,940 0.6070 0.109 0.107 0.109 0.105 0.118 126,728,791 0.1121 1.72%
2003-03-06 0 0.580 0.570 0.580 0.510 0.590 44,893,000 24,824,620 0.5530 0.107 0.105 0.107 0.094 0.109 243,098,560 0.1021 13.73%
2003-03-05 0 0.510 0.500 0.510 0.480 0.520 31,472,000 15,720,360 0.4995 0.094 0.092 0.094 0.089 0.096 170,422,959 0.0922 3.03%
2003-03-04 0 0.495 0.500 0.510 0.455 0.500 35,750,000 17,136,440 0.4793 0.091 0.092 0.094 0.084 0.092 193,588,611 0.0885 10.00%
2003-03-03 0 0.450 0.445 0.450 0.440 0.500 37,910,000 17,959,060 0.4737 0.083 0.082 0.083 0.081 0.092 205,285,154 0.0875 -7.22%
2003-02-28 0 0.485 0.485 0.490 0.435 0.550 93,209,000 46,058,040 0.4941 0.090 0.090 0.090 0.080 0.102 504,732,891 0.0913 -1.02%
2003-02-27 0 0.490 0.485 0.490 0.485 0.730 54,820,000 31,921,580 0.5823 0.090 0.090 0.090 0.090 0.135 296,853,921 0.1075 -31.94%
2003-02-26 0 0.720 0.710 0.720 0.700 0.850 25,669,500 20,405,645 0.7949 0.133 0.131 0.133 0.129 0.157 139,002,038 0.1468 -12.20%
2003-02-25 0 0.820 0.810 0.820 0.720 0.820 19,369,200 14,839,838 0.7662 0.151 0.150 0.151 0.133 0.151 104,885,497 0.1415 12.33%
2003-02-24 0 0.730 0.730 0.740 0.700 0.790 11,595,500 8,593,270 0.7411 0.135 0.135 0.137 0.129 0.146 62,790,398 0.1369 -5.19%
2003-02-21 0 0.770 0.760 0.770 0.740 0.810 28,352,800 22,215,020 0.7835 0.142 0.140 0.142 0.137 0.150 153,532,285 0.1447 6.94%
2003-02-20 0 0.720 0.710 0.720 0.620 0.730 17,354,000 11,916,530 0.6867 0.133 0.131 0.133 0.114 0.135 93,973,056 0.1268 18.03%
2003-02-19 0 0.610 0.600 0.610 0.530 0.610 10,843,000 6,362,485 0.5868 0.113 0.111 0.113 0.098 0.113 58,715,561 0.1084 12.96%
2003-02-18 0 0.540 0.530 0.540 0.510 0.540 2,137,000 1,136,460 0.5318 0.100 0.098 0.100 0.094 0.100 11,571,996 0.0982 1.89%
2003-02-17 0 0.530 0.530 0.540 0.520 0.550 7,533,846 4,015,733 0.5330 0.098 0.098 0.100 0.096 0.102 40,796,274 0.0984 3.92%
2003-02-14 0 0.510 0.500 0.510 0.490 0.510 5,739,000 2,846,755 0.4960 0.094 0.092 0.094 0.090 0.094 31,077,064 0.0916 7.37%
2003-02-13 0 0.475 0.470 0.475 0.460 0.490 3,493,200 1,670,288 0.4782 0.088 0.087 0.088 0.085 0.090 18,915,909 0.0883 2.15%
2003-02-12 0 0.465 0.460 0.465 0.430 0.465 2,861,000 1,306,360 0.4566 0.086 0.085 0.086 0.079 0.086 15,492,504 0.0843 8.14%
2003-02-11 0 0.430 0.415 0.430 0.400 0.430 1,012,000 430,410 0.4253 0.079 0.077 0.079 0.074 0.079 5,480,047 0.0785 7.50%
2003-02-10 0 0.400 0.400 0.420 0.400 0.405 315,000 126,100 0.4003 0.074 0.074 0.078 0.074 0.075 1,705,746 0.0739 -6.98%
2003-02-07 0 0.430 0.420 0.430 0.415 0.470 747,760 322,784 0.4317 0.079 0.078 0.079 0.077 0.087 4,049,170 0.0797 -2.27%
2003-02-06 0 0.440 0.430 0.445 0.430 0.465 1,955,000 888,235 0.4543 0.081 0.079 0.082 0.079 0.086 10,586,454 0.0839 -4.35%
2003-02-05 0 0.460 0.460 0.465 0.445 0.480 2,810,000 1,299,225 0.4624 0.085 0.085 0.086 0.082 0.089 15,216,336 0.0854 1.10%
2003-02-04 0 0.455 0.450 0.460 0.430 0.470 2,860,800 1,310,634 0.4581 0.084 0.083 0.085 0.079 0.087 15,491,421 0.0846 8.33%
2003-01-30 0 0.420 0.415 0.420 0.410 0.425 680,000 284,830 0.4189 0.078 0.077 0.078 0.076 0.078 3,682,245 0.0774 -1.18%
2003-01-29 0 0.425 0.420 0.430 0.400 0.430 1,616,900 681,731 0.4216 0.078 0.078 0.079 0.074 0.079 8,755,620 0.0779 3.66%
2003-01-28 0 0.410 0.400 0.410 0.390 0.410 870,000 351,520 0.4040 0.076 0.074 0.076 0.072 0.076 4,711,107 0.0746 2.50%
2003-01-27 0 0.400 0.390 0.400 0.385 0.400 1,064,000 417,510 0.3924 0.074 0.072 0.074 0.071 0.074 5,761,630 0.0725 -2.44%
2003-01-24 0 0.410 0.410 0.415 0.400 0.440 2,044,200 854,682 0.4181 0.076 0.076 0.077 0.074 0.081 11,069,478 0.0772 -2.38%
2003-01-23 0 0.420 0.410 0.420 0.400 0.435 3,874,000 1,628,160 0.4203 0.078 0.076 0.078 0.074 0.080 20,977,966 0.0776 7.69%
2003-01-22 0 0.390 0.390 0.395 0.375 0.400 4,069,000 1,594,050 0.3918 0.072 0.072 0.073 0.069 0.074 22,033,904 0.0723 6.85%
2003-01-21 0 0.365 0.355 0.365 0.355 0.370 814,000 292,950 0.3599 0.067 0.066 0.067 0.066 0.068 4,407,864 0.0665 0.00%
2003-01-20 0 0.365 0.355 0.370 0.350 0.370 377,000 135,640 0.3598 0.067 0.066 0.068 0.065 0.068 2,041,480 0.0664 7.35%
2003-01-17 0 0.340 0.335 0.360 0.330 0.340 739,700 247,766 0.3350 0.063 0.062 0.066 0.061 0.063 4,005,524 0.0619 -1.45%
2003-01-16 0 0.345 0.345 0.350 0.335 0.390 1,946,000 675,120 0.3469 0.064 0.064 0.065 0.062 0.072 10,537,719 0.0641 1.47%
2003-01-15 0 0.340 0.340 0.360 0.340 0.400 4,262,000 1,612,130 0.3783 0.063 0.063 0.066 0.063 0.074 23,079,012 0.0699 -2.86%
2003-01-14 0 0.350 0.350 0.360 0.310 0.360 4,074,000 1,362,960 0.3346 0.065 0.065 0.066 0.057 0.066 22,060,979 0.0618 16.67%
2003-01-13 0 0.300 0.300 0.305 0.295 0.315 1,562,000 474,690 0.3039 0.055 0.055 0.056 0.054 0.058 8,458,333 0.0561 -1.64%
2003-01-10 0 0.305 0.305 0.310 0.280 0.310 3,881,000 1,156,560 0.2980 0.056 0.056 0.057 0.052 0.057 21,015,871 0.0550 8.93%
2003-01-09 0 0.280 0.270 0.280 0.248 0.285 2,820,000 755,322 0.2678 0.052 0.050 0.052 0.046 0.053 15,270,486 0.0495 12.90%
2003-01-08 0 0.248 0.240 0.260 0.240 0.248 386,000 93,840 0.2431 0.046 0.044 0.048 0.044 0.046 2,090,215 0.0449 5.98%
2003-01-07 0 0.234 0.234 0.236 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2003-01-06 0 0.234 0.234 0.235 0.234 0.235 50,000 11,730 0.2346 0.043 0.043 0.043 0.043 0.043 270,753 0.0433 -0.43%
2003-01-03 0 0.235 0.235 0.242 0.232 0.235 45,000 10,445 0.2321 0.043 0.043 0.045 0.043 0.043 243,678 0.0429 4.91%
2003-01-02 0 0.224 0.224 - - - 0 0 - 0.041 0.041 - - - 0 - 1.82%
2002-12-31 0 0.220 0.220 0.232 0.220 0.231 315,000 71,200 0.2260 0.041 0.041 0.043 0.041 0.043 1,705,746 0.0417 -5.58%
2002-12-30 0 0.233 0.225 0.238 0.233 0.233 107,500 25,036 0.2329 0.043 0.042 0.044 0.043 0.043 582,120 0.0430 0.00%
2002-12-27 0 0.233 0.233 - 0.233 0.233 6,000 1,398 0.2330 0.043 0.043 - 0.043 0.043 32,490 0.0430 0.00%
2002-12-24 0 0.233 0.233 - 0.233 0.233 184,000 42,872 0.2330 0.043 0.043 - 0.043 0.043 996,372 0.0430 0.87%
2002-12-23 0 0.231 0.231 - 0.230 0.230 5,000 1,140 0.2280 0.043 0.043 - 0.042 0.042 27,075 0.0421 -3.75%
2002-12-20 0 0.240 0.230 0.240 0.245 0.245 80,000 19,600 0.2450 0.044 0.042 0.044 0.045 0.045 433,205 0.0452 0.00%
2002-12-19 0 0.240 - 0.248 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2002-12-18 0 0.240 - 0.243 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
2002-12-17 0 0.240 0.240 0.242 0.240 0.240 466,000 111,840 0.2400 0.044 0.044 0.045 0.044 0.044 2,523,421 0.0443 2.13%
2002-12-16 0 0.235 - 0.235 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-12-13 0 0.235 - 0.235 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-12-12 0 0.235 0.222 0.235 0.228 0.236 122,000 28,310 0.2320 0.043 0.041 0.043 0.042 0.044 660,638 0.0429 6.82%
2002-12-11 0 0.220 0.220 - 0.220 0.220 10,000 2,200 0.2200 0.041 0.041 - 0.041 0.041 54,151 0.0406 -4.35%
2002-12-10 0 0.230 0.228 - 0.228 0.230 76,000 17,352 0.2283 0.042 0.042 - 0.042 0.042 411,545 0.0422 -2.54%
2002-12-09 0 0.236 0.236 0.248 0.236 0.236 94,000 22,184 0.2360 0.044 0.044 0.046 0.044 0.044 509,016 0.0436 -2.07%
2002-12-06 0 0.241 0.241 0.250 0.241 0.250 530,000 131,360 0.2478 0.045 0.045 0.046 0.045 0.046 2,869,985 0.0458 -3.60%
2002-12-05 0 0.250 0.242 0.250 0.241 0.250 94,000 23,376 0.2487 0.046 0.045 0.046 0.045 0.046 509,016 0.0459 2.88%
2002-12-04 0 0.243 0.242 0.255 0.241 0.245 296,000 71,836 0.2427 0.045 0.045 0.047 0.045 0.045 1,602,860 0.0448 0.83%
2002-12-03 0 0.241 0.241 0.250 0.240 0.260 297,000 75,608 0.2546 0.045 0.045 0.046 0.044 0.048 1,608,275 0.0470 -2.43%
2002-12-02 0 0.247 - 0.250 0.247 0.250 420,000 104,700 0.2493 0.046 - 0.046 0.046 0.046 2,274,328 0.0460 -1.20%
2002-11-29 0 0.250 0.245 0.255 0.250 0.260 298,000 75,690 0.2540 0.046 0.045 0.047 0.046 0.048 1,613,690 0.0469 0.00%
2002-11-28 0 0.250 0.250 0.260 0.250 0.255 905,000 227,240 0.2511 0.046 0.046 0.048 0.046 0.047 4,900,635 0.0464 -3.85%
2002-11-27 0 0.260 0.255 0.265 0.250 0.260 902,000 231,960 0.2572 0.048 0.047 0.049 0.046 0.048 4,884,390 0.0475 1.96%
2002-11-26 0 0.255 0.245 0.260 0.250 0.275 1,243,137 321,663 0.2588 0.047 0.045 0.048 0.046 0.051 6,731,669 0.0478 -3.77%
2002-11-25 0 0.265 0.255 0.270 0.250 0.270 843,000 218,650 0.2594 0.049 0.047 0.050 0.046 0.050 4,564,901 0.0479 7.72%
2002-11-22 0 0.246 0.246 0.255 0.246 0.265 847,000 213,890 0.2525 0.045 0.045 0.047 0.045 0.049 4,586,561 0.0466 -1.60%
2002-11-21 0 0.250 0.245 0.250 0.240 0.250 739,800 181,874 0.2458 0.046 0.045 0.046 0.044 0.046 4,006,066 0.0454 1.63%
2002-11-20 0 0.246 0.242 0.250 0.228 0.248 1,741,000 413,506 0.2375 0.045 0.045 0.046 0.042 0.046 9,427,630 0.0439 6.96%
2002-11-19 0 0.230 0.226 0.238 0.212 0.230 482,698 109,314 0.2265 0.042 0.042 0.044 0.039 0.042 2,613,842 0.0418 4.55%
2002-11-18 0 0.220 0.215 0.225 0.220 0.220 100,000 22,000 0.2200 0.041 0.040 0.042 0.041 0.041 541,507 0.0406 4.76%
2002-11-15 0 0.210 0.210 - 0.210 0.210 50,000 10,500 0.2100 0.039 0.039 - 0.039 0.039 270,753 0.0388 0.00%
2002-11-14 0 0.210 0.210 0.215 0.210 0.214 224,000 47,298 0.2112 0.039 0.039 0.040 0.039 0.040 1,212,975 0.0390 2.44%
2002-11-13 0 0.205 0.200 0.220 0.205 0.210 540,000 112,866 0.2090 0.038 0.037 0.041 0.038 0.039 2,924,136 0.0386 -10.48%
2002-11-12 0 0.229 0.229 0.230 0.210 0.220 155,000 33,920 0.2188 0.042 0.042 0.042 0.039 0.041 839,335 0.0404 -0.43%
2002-11-11 0 0.230 - 0.230 0.230 0.230 250,000 57,500 0.2300 0.042 - 0.042 0.042 0.042 1,353,767 0.0425 -1.71%
2002-11-08 0 0.234 0.234 0.235 0.225 0.225 68,000 15,300 0.2250 0.043 0.043 0.043 0.042 0.042 368,224 0.0416 0.43%
2002-11-07 0 0.233 0.233 0.234 0.211 0.240 872,000 190,040 0.2179 0.043 0.043 0.043 0.039 0.044 4,721,938 0.0402 10.95%
2002-11-06 0 0.210 - 0.210 0.210 0.210 12,000 2,520 0.2100 0.039 - 0.039 0.039 0.039 64,981 0.0388 3.96%
2002-11-05 0 0.202 0.202 - 0.202 0.202 2,000 404 0.2020 0.037 0.037 - 0.037 0.037 10,830 0.0373 0.00%
2002-11-04 0 0.202 0.202 0.209 0.200 0.209 410,000 82,830 0.2020 0.037 0.037 0.039 0.037 0.039 2,220,177 0.0373 -2.42%
2002-11-01 0 0.207 0.178 0.207 0.185 0.207 374,000 74,030 0.1979 0.038 0.033 0.038 0.034 0.038 2,025,235 0.0366 15.00%
2002-10-31 0 0.180 0.180 - 0.180 0.180 20,000 3,600 0.1800 0.033 0.033 - 0.033 0.033 108,301 0.0332 2.86%
2002-10-30 0 0.175 0.175 0.190 0.175 0.188 214,400 40,121 0.1871 0.032 0.032 0.035 0.032 0.035 1,160,990 0.0346 -7.89%
2002-10-29 0 0.190 0.175 0.190 0.190 0.190 280,000 53,200 0.1900 0.035 0.032 0.035 0.035 0.035 1,516,218 0.0351 9.83%
2002-10-28 0 0.173 0.173 - - - 0 0 - 0.032 0.032 - - - 0 - 1.17%
2002-10-25 0 0.171 0.167 - 0.171 0.171 8,000 1,368 0.1710 0.032 0.031 - 0.032 0.032 43,321 0.0316 0.00%
2002-10-24 0 0.171 0.171 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
2002-10-23 0 0.171 0.171 - - - 0 0 - 0.032 0.032 - - - 0 - 0.59%
2002-10-22 0 0.170 0.170 - 0.163 0.170 44,000 7,340 0.1668 0.031 0.031 - 0.030 0.031 238,263 0.0308 6.25%
2002-10-21 0 0.160 0.160 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
2002-10-18 0 0.160 0.160 - 0.160 0.160 220,000 35,200 0.1600 0.030 0.030 - 0.030 0.030 1,191,315 0.0295 0.00%
2002-10-17 0 0.160 0.160 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
2002-10-16 0 0.160 0.160 0.168 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2002-10-15 0 0.160 0.160 - 0.160 0.160 150,000 24,000 0.1600 0.030 0.030 - 0.030 0.030 812,260 0.0295 0.00%
2002-10-11 0 0.160 0.160 0.165 0.160 0.161 1,200,000 192,100 0.1601 0.030 0.030 0.030 0.030 0.030 6,498,079 0.0296 0.00%
2002-10-10 0 0.160 0.160 - 0.160 0.160 18,000 2,880 0.1600 0.030 0.030 - 0.030 0.030 97,471 0.0295 0.00%
2002-10-09 0 0.160 0.160 0.168 0.160 0.160 218,000 34,880 0.1600 0.030 0.030 0.031 0.030 0.030 1,180,484 0.0295 -0.62%
2002-10-08 0 0.161 0.161 0.165 0.160 0.161 120,000 19,300 0.1608 0.030 0.030 0.030 0.030 0.030 649,808 0.0297 0.63%
2002-10-07 0 0.160 0.160 0.170 0.160 0.160 55,000 8,790 0.1598 0.030 0.030 0.031 0.030 0.030 297,829 0.0295 -3.03%
2002-10-04 0 0.165 0.160 0.170 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2002-10-03 0 0.165 0.165 - 0.160 0.160 170,000 27,200 0.1600 0.030 0.030 - 0.030 0.030 920,561 0.0295 0.00%
2002-10-02 0 0.165 0.165 - 0.158 0.165 205,000 33,782 0.1648 0.030 0.030 - 0.029 0.030 1,110,089 0.0304 0.00%
2002-09-30 0 0.165 0.154 0.165 0.154 0.165 373,000 57,852 0.1551 0.030 0.028 0.030 0.028 0.030 2,019,820 0.0286 7.14%
2002-09-27 0 0.154 0.154 0.164 0.154 0.154 40,000 6,160 0.1540 0.028 0.028 0.030 0.028 0.028 216,603 0.0284 0.00%
2002-09-26 0 0.154 0.154 0.170 0.132 0.153 290,000 42,480 0.1465 0.028 0.028 0.031 0.024 0.028 1,570,369 0.0271 3.36%
2002-09-25 0 0.149 - 0.149 - - 0 0 - 0.028 - 0.028 - - 0 - -6.87%
2002-09-24 0 0.160 - 0.160 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-23 0 0.160 - 0.160 - - 0 0 - 0.030 - 0.030 - - 0 - -3.03%
2002-09-20 0 0.165 - 0.165 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-19 0 0.165 - 0.165 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-18 0 0.165 - 0.165 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-17 0 0.165 - 0.165 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-16 0 0.165 - 0.173 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
2002-09-13 0 0.165 - 0.165 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-12 0 0.165 0.160 0.165 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.00%
2002-09-11 0 0.165 - 0.165 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-10 0 0.165 - 0.165 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-09-09 0 0.165 0.160 0.173 - - 0 0 - 0.030 0.030 0.032 - - 0 - 0.00%
2002-09-06 0 0.165 0.157 0.165 0.154 0.165 9,000 1,421 0.1579 0.030 0.029 0.030 0.028 0.030 48,736 0.0292 7.84%
2002-09-05 0 0.153 0.153 0.166 0.153 0.160 547,000 85,402 0.1561 0.028 0.028 0.031 0.028 0.030 2,962,041 0.0288 -8.38%
2002-09-04 0 0.167 0.167 - 0.163 0.177 812,787 136,696 0.1682 0.031 0.031 - 0.030 0.033 4,401,295 0.0311 -4.57%
2002-09-03 0 0.175 0.175 0.177 0.175 0.177 330,000 58,210 0.1764 0.032 0.032 0.033 0.032 0.033 1,786,972 0.0326 -2.23%
2002-09-02 0 0.179 0.178 0.184 0.175 0.179 640,000 113,478 0.1773 0.033 0.033 0.034 0.032 0.033 3,465,642 0.0327 2.87%
2002-08-30 0 0.174 0.174 - 0.170 0.173 305,000 51,995 0.1705 0.032 0.032 - 0.031 0.032 1,651,595 0.0315 0.58%
2002-08-29 0 0.173 0.173 - 0.167 0.167 5,000 823 0.1646 0.032 0.032 - 0.031 0.031 27,075 0.0304 0.00%
2002-08-28 0 0.173 0.173 - 0.165 0.173 35,000 5,845 0.1670 0.032 0.032 - 0.030 0.032 189,527 0.0308 0.00%
2002-08-27 0 0.173 0.173 0.181 0.173 0.173 60,000 10,380 0.1730 0.032 0.032 0.033 0.032 0.032 324,904 0.0319 0.00%
2002-08-26 0 0.173 0.165 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
2002-08-23 0 0.173 0.173 - 0.169 0.169 200,000 33,800 0.1690 0.032 0.032 - 0.031 0.031 1,083,013 0.0312 -1.14%
2002-08-22 0 0.175 0.168 - 0.174 0.175 36,400 6,360 0.1747 0.032 0.031 - 0.032 0.032 197,108 0.0323 0.00%
2002-08-21 0 0.175 0.175 - 0.170 0.170 11,000 1,860 0.1691 0.032 0.032 - 0.031 0.031 59,566 0.0312 6.06%
2002-08-20 0 0.165 0.165 0.170 0.157 0.165 42,000 6,610 0.1574 0.030 0.030 0.031 0.029 0.030 227,433 0.0291 0.00%
2002-08-19 0 0.165 0.165 0.170 0.165 0.165 13,000 2,135 0.1642 0.030 0.030 0.031 0.030 0.030 70,396 0.0303 -2.94%
2002-08-16 0 0.170 0.162 0.170 0.170 0.170 100,000 17,000 0.1700 0.031 0.030 0.031 0.031 0.031 541,507 0.0314 -5.56%
2002-08-15 0 0.180 - 0.180 - - 0 0 - 0.033 - 0.033 - - 0 - -2.70%
2002-08-14 0 0.185 - 0.185 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-08-13 0 0.185 - 0.185 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-08-12 0 0.185 - 0.185 - - 0 0 - 0.034 - 0.034 - - 0 - -2.63%
2002-08-09 0 0.190 - 0.190 - - 0 0 - 0.035 - 0.035 - - 0 - -3.55%
2002-08-08 0 0.197 - 0.197 - - 0 0 - 0.036 - 0.036 - - 0 - -0.51%
2002-08-07 0 0.198 - 0.198 - - 0 0 - 0.037 - 0.037 - - 0 - -1.00%
2002-08-06 0 0.200 - 0.200 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2002-08-05 0 0.200 - 0.200 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2002-08-02 0 0.200 - 0.200 - - 0 0 - 0.037 - 0.037 - - 0 - -2.44%
2002-08-01 0 0.205 0.205 0.215 0.160 0.211 2,468,000 477,390 0.1934 0.038 0.038 0.040 0.030 0.039 13,364,383 0.0357 28.13%
2002-07-31 0 0.160 - 0.160 0.160 0.170 551,000 92,026 0.1670 0.030 - 0.030 0.030 0.031 2,983,701 0.0308 -8.57%
2002-07-30 0 0.175 0.175 0.182 0.175 0.189 804,200 143,214 0.1781 0.032 0.032 0.034 0.032 0.035 4,354,796 0.0329 -8.85%
2002-07-29 0 0.192 - 0.192 - - 0 0 - 0.035 - 0.035 - - 0 - -1.03%
2002-07-26 0 0.194 - 0.197 0.194 0.195 1,649,000 320,848 0.1946 0.036 - 0.036 0.036 0.036 8,929,444 0.0359 -0.51%
2002-07-25 0 0.195 0.195 0.215 0.194 0.200 190,000 37,270 0.1962 0.036 0.036 0.040 0.036 0.037 1,028,863 0.0362 -7.14%
2002-07-24 0 0.210 - 0.210 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2002-07-23 0 0.210 0.210 - 0.185 0.186 136,000 25,210 0.1854 0.039 0.039 - 0.034 0.034 736,449 0.0342 10.53%
2002-07-22 0 0.190 0.190 0.216 0.190 0.190 3,000 560 0.1867 0.035 0.035 0.040 0.035 0.035 16,245 0.0345 -12.04%
2002-07-19 0 0.216 - 0.216 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-07-18 0 0.216 - 0.216 - - 0 0 - 0.040 - 0.040 - - 0 - -0.46%
2002-07-17 0 0.217 0.196 0.217 0.200 0.218 172,000 35,620 0.2071 0.040 0.036 0.040 0.037 0.040 931,391 0.0382 4.33%
2002-07-16 0 0.208 - 0.208 0.208 0.208 43,000 8,970 0.2086 0.038 - 0.038 0.038 0.038 232,848 0.0385 -0.95%
2002-07-15 0 0.210 0.202 0.219 0.210 0.210 14,000 2,940 0.2100 0.039 0.037 0.040 0.039 0.039 75,811 0.0388 -4.11%
2002-07-12 0 0.219 - 0.219 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-07-11 0 0.219 - 0.219 0.215 0.219 86,000 18,554 0.2157 0.040 - 0.040 0.040 0.040 465,696 0.0398 2.82%
2002-07-10 0 0.213 0.207 0.213 0.206 0.225 1,370,000 292,062 0.2132 0.039 0.038 0.039 0.038 0.042 7,418,640 0.0394 -9.36%
2002-07-09 0 0.235 - 0.235 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-07-08 0 0.235 0.228 0.235 0.227 0.235 23,000 5,278 0.2295 0.043 0.042 0.043 0.042 0.043 124,547 0.0424 1.29%
2002-07-05 0 0.232 0.225 0.235 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
2002-07-04 0 0.232 0.232 0.238 0.232 0.232 25,000 5,793 0.2317 0.043 0.043 0.044 0.043 0.043 135,377 0.0428 0.00%
2002-07-03 0 0.232 0.232 0.245 0.231 0.231 10,000 2,310 0.2310 0.043 0.043 0.045 0.043 0.043 54,151 0.0427 -2.11%
2002-07-02 0 0.237 0.234 0.242 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
2002-06-28 0 0.237 0.234 0.244 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
2002-06-27 0 0.237 0.235 0.240 0.237 0.237 400,000 94,800 0.2370 0.044 0.043 0.044 0.044 0.044 2,166,026 0.0438 -0.84%
2002-06-26 0 0.239 0.227 0.239 0.230 0.239 1,528,000 358,508 0.2346 0.044 0.042 0.044 0.042 0.044 8,274,221 0.0433 3.91%
2002-06-25 0 0.230 0.225 0.230 0.230 0.230 20,000 4,600 0.2300 0.042 0.042 0.042 0.042 0.042 108,301 0.0425 0.00%
2002-06-24 0 0.230 0.230 0.241 0.230 0.230 11,100 2,542 0.2290 0.042 0.042 0.045 0.042 0.042 60,107 0.0423 -1.71%
2002-06-21 0 0.234 0.234 - 0.225 0.234 134,400 31,100 0.2314 0.043 0.043 - 0.042 0.043 727,785 0.0427 2.63%
2002-06-20 0 0.228 0.228 0.232 0.225 0.230 327,000 74,744 0.2286 0.042 0.042 0.043 0.042 0.042 1,770,727 0.0422 0.00%
2002-06-19 0 0.228 - 0.235 0.228 0.232 380,000 87,970 0.2315 0.042 - 0.043 0.042 0.043 2,057,725 0.0428 -2.98%
2002-06-18 0 0.235 0.233 0.237 0.234 0.237 1,182,000 278,188 0.2354 0.043 0.043 0.044 0.043 0.044 6,400,608 0.0435 -0.42%
2002-06-17 0 0.236 0.236 0.240 0.236 0.237 760,000 179,720 0.2365 0.044 0.044 0.044 0.044 0.044 4,115,450 0.0437 -1.26%
2002-06-14 0 0.239 0.239 0.245 0.239 0.250 896,200 214,861 0.2397 0.044 0.044 0.045 0.044 0.046 4,852,982 0.0443 -0.42%
2002-06-13 0 0.240 0.240 0.245 0.240 0.240 130,000 31,200 0.2400 0.044 0.044 0.045 0.044 0.044 703,959 0.0443 -1.64%
2002-06-12 0 0.244 0.241 0.248 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.00%
2002-06-11 0 0.244 0.244 0.248 0.244 0.244 1,374,000 335,256 0.2440 0.045 0.045 0.046 0.045 0.045 7,440,301 0.0451 -0.41%
2002-06-10 0 0.245 0.244 0.247 0.244 0.245 1,534,000 375,780 0.2450 0.045 0.045 0.046 0.045 0.045 8,306,711 0.0452 0.00%
2002-06-07 0 0.245 0.245 0.249 0.245 0.249 917,400 226,056 0.2464 0.045 0.045 0.046 0.045 0.046 4,967,782 0.0455 -0.41%
2002-06-06 0 0.246 0.246 0.250 0.246 0.247 126,000 31,078 0.2467 0.045 0.045 0.046 0.045 0.046 682,298 0.0455 -1.60%
2002-06-05 0 0.250 0.246 0.250 0.241 0.250 1,105,000 272,379 0.2465 0.046 0.045 0.046 0.045 0.046 5,983,648 0.0455 1.21%
2002-06-04 0 0.247 0.247 0.250 0.246 0.248 640,000 158,180 0.2472 0.046 0.046 0.046 0.045 0.046 3,465,642 0.0456 -0.80%
2002-06-03 0 0.249 0.246 0.249 0.249 0.250 136,000 33,998 0.2500 0.046 0.045 0.046 0.046 0.046 736,449 0.0462 0.40%
2002-05-31 0 0.248 0.248 0.249 0.247 0.250 1,626,800 404,778 0.2488 0.046 0.046 0.046 0.046 0.046 8,809,229 0.0459 0.00%
2002-05-30 0 0.248 0.248 0.250 0.247 0.250 180,000 44,550 0.2475 0.046 0.046 0.046 0.046 0.046 974,712 0.0457 -0.40%
2002-05-29 0 0.249 0.249 0.250 0.248 0.250 970,000 241,164 0.2486 0.046 0.046 0.046 0.046 0.046 5,252,614 0.0459 -0.40%
2002-05-28 0 0.250 0.249 0.255 0.248 0.265 1,482,000 376,650 0.2541 0.046 0.046 0.047 0.046 0.049 8,025,128 0.0469 -1.96%
2002-05-27 0 0.255 0.249 0.260 0.249 0.255 492,000 125,448 0.2550 0.047 0.046 0.048 0.046 0.047 2,664,212 0.0471 2.00%
2002-05-24 0 0.250 0.250 0.260 0.250 0.255 672,000 169,750 0.2526 0.046 0.046 0.048 0.046 0.047 3,638,924 0.0466 -1.96%
2002-05-23 0 0.255 0.250 0.255 0.246 0.255 2,390,000 596,544 0.2496 0.047 0.046 0.047 0.045 0.047 12,942,008 0.0461 2.82%
2002-05-22 0 0.248 0.248 0.250 0.246 0.250 620,000 152,660 0.2462 0.046 0.046 0.046 0.045 0.046 3,357,341 0.0455 0.40%
2002-05-21 0 0.247 0.247 0.250 0.246 0.255 2,404,000 597,688 0.2486 0.046 0.046 0.046 0.045 0.047 13,017,819 0.0459 -6.79%
2002-05-17 0 0.265 0.255 0.265 0.255 0.270 1,848,000 489,430 0.2648 0.049 0.047 0.049 0.047 0.050 10,007,042 0.0489 0.00%
2002-05-16 0 0.265 0.265 0.270 0.265 0.285 8,068,000 2,208,280 0.2737 0.049 0.049 0.050 0.049 0.053 43,688,753 0.0505 -1.85%
2002-05-15 0 0.270 0.265 0.270 0.260 0.270 3,865,000 1,026,830 0.2657 0.050 0.049 0.050 0.048 0.050 20,929,230 0.0491 5.88%
2002-05-14 0 0.255 0.250 0.255 0.246 0.260 3,012,000 757,398 0.2515 0.047 0.046 0.047 0.045 0.048 16,310,179 0.0464 2.00%
2002-05-13 0 0.250 0.250 0.255 0.242 0.250 10,731,000 2,624,552 0.2446 0.046 0.046 0.047 0.045 0.046 58,109,074 0.0452 0.81%
2002-05-10 0 0.248 0.246 0.249 0.244 0.249 3,894,000 964,032 0.2476 0.046 0.045 0.046 0.045 0.046 21,086,267 0.0457 0.00%
2002-05-09 0 0.248 0.247 0.249 0.245 0.249 5,086,000 1,257,812 0.2473 0.046 0.046 0.046 0.045 0.046 27,541,026 0.0457 1.22%
2002-05-08 0 0.245 0.244 0.246 0.240 0.255 6,602,000 1,611,073 0.2440 0.045 0.045 0.045 0.044 0.047 35,750,266 0.0451 -5.77%
2002-05-07 0 0.260 0.260 0.265 0.260 0.260 251,000 65,240 0.2599 0.048 0.048 0.049 0.048 0.048 1,359,182 0.0480 0.00%
2002-05-06 0 0.260 0.260 0.265 0.260 0.265 218,000 57,680 0.2646 0.048 0.048 0.049 0.048 0.049 1,180,484 0.0489 0.00%
2002-05-03 0 0.260 0.260 0.270 0.260 0.270 309,000 82,590 0.2673 0.048 0.048 0.050 0.048 0.050 1,673,255 0.0494 -3.70%
2002-05-02 0 0.270 0.260 0.270 0.270 0.270 467,000 126,060 0.2699 0.050 0.048 0.050 0.050 0.050 2,528,836 0.0498 3.85%
2002-04-30 0 0.260 0.250 0.270 0.250 0.270 1,248,575 320,188 0.2564 0.048 0.046 0.050 0.046 0.050 6,761,116 0.0474 0.00%
2002-04-29 0 0.260 0.255 0.260 - - 0 0 - 0.048 0.047 0.048 - - 0 - -3.70%
2002-04-26 0 0.270 0.270 0.275 0.260 0.275 2,731,000 742,420 0.2718 0.050 0.050 0.051 0.048 0.051 14,788,545 0.0502 1.89%
2002-04-25 0 0.265 0.260 0.265 0.255 0.265 1,010,000 261,810 0.2592 0.049 0.048 0.049 0.047 0.049 5,469,217 0.0479 1.92%
2002-04-24 0 0.260 0.255 0.260 0.255 0.260 1,060,400 274,464 0.2588 0.048 0.047 0.048 0.047 0.048 5,742,136 0.0478 1.96%
2002-04-23 0 0.255 0.250 0.255 0.240 0.255 1,629,000 414,955 0.2547 0.047 0.046 0.047 0.044 0.047 8,821,143 0.0470 2.00%
2002-04-22 0 0.250 0.246 0.260 0.250 0.255 463,000 117,740 0.2543 0.046 0.045 0.048 0.046 0.047 2,507,176 0.0470 -1.96%
2002-04-19 0 0.255 0.246 0.255 0.242 0.255 551,000 137,740 0.2500 0.047 0.045 0.047 0.045 0.047 2,983,701 0.0462 2.00%
2002-04-18 0 0.250 - 0.250 0.250 0.255 120,000 30,250 0.2521 0.046 - 0.046 0.046 0.047 649,808 0.0466 0.00%
2002-04-17 0 0.250 0.250 0.270 0.248 0.250 1,096,992 274,205 0.2500 0.046 0.046 0.050 0.046 0.046 5,940,284 0.0462 0.00%
2002-04-16 0 0.250 0.250 0.260 0.250 0.250 176,000 44,000 0.2500 0.046 0.046 0.048 0.046 0.046 953,052 0.0462 0.00%
2002-04-15 0 0.250 - 0.260 0.250 0.260 960,000 243,600 0.2538 0.046 - 0.048 0.046 0.048 5,198,463 0.0469 -5.66%
2002-04-12 0 0.265 0.260 0.275 0.265 0.265 200,000 53,000 0.2650 0.049 0.048 0.051 0.049 0.049 1,083,013 0.0489 0.63%
2002-04-11 0 0.275 0.270 0.275 0.270 0.280 797,000 218,860 0.2746 0.049 0.048 0.049 0.048 0.050 4,507,014 0.0486 3.77%
2002-04-10 0 0.265 0.265 0.270 0.260 0.275 701,015 187,494 0.2675 0.047 0.047 0.048 0.046 0.049 3,964,222 0.0473 0.00%
2002-04-09 0 0.265 0.265 0.270 0.265 0.270 377,000 100,380 0.2663 0.047 0.047 0.048 0.047 0.048 2,131,925 0.0471 -1.85%
2002-04-08 0 0.270 0.265 0.270 0.260 0.270 556,000 148,050 0.2663 0.048 0.047 0.048 0.046 0.048 3,144,166 0.0471 1.89%
2002-04-04 0 0.265 0.260 0.270 0.260 0.270 729,000 194,330 0.2666 0.047 0.046 0.048 0.046 0.048 4,122,476 0.0471 -1.85%
2002-04-03 0 0.270 0.260 0.270 0.265 0.280 750,000 203,840 0.2718 0.048 0.046 0.048 0.047 0.050 4,241,231 0.0481 -3.57%
2002-04-02 0 0.280 0.270 0.280 0.265 0.280 208,000 56,040 0.2694 0.050 0.048 0.050 0.047 0.050 1,176,235 0.0476 -5.08%
2002-03-28 1 0.295 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2002-03-27 0 0.295 0.295 0.300 0.260 0.300 890,000 255,450 0.2870 0.052 0.052 0.053 0.046 0.053 5,032,927 0.0508 11.32%
2002-03-26 0 0.265 0.265 0.280 0.265 0.265 38,000 10,060 0.2647 0.047 0.047 0.050 0.047 0.047 214,889 0.0468 -7.02%
2002-03-25 0 0.285 0.275 0.285 - - 0 0 - 0.050 0.049 0.050 - - 0 - -3.39%
2002-03-22 0 0.295 0.275 0.295 0.270 0.295 194,000 54,200 0.2794 0.052 0.049 0.052 0.048 0.052 1,097,065 0.0494 9.26%
2002-03-21 0 0.270 0.270 0.300 0.270 0.270 5,000 1,330 0.2660 0.048 0.048 0.053 0.048 0.048 28,275 0.0470 -10.00%
2002-03-20 0 0.300 0.290 0.300 0.295 0.305 702,000 211,850 0.3018 0.053 0.051 0.053 0.052 0.054 3,969,792 0.0534 0.00%
2002-03-19 0 0.300 0.300 0.305 0.300 0.300 100,000 30,000 0.3000 0.053 0.053 0.054 0.053 0.053 565,497 0.0531 0.00%
2002-03-18 0 0.300 0.285 0.300 0.285 0.300 228,000 65,510 0.2873 0.053 0.050 0.053 0.050 0.053 1,289,334 0.0508 3.45%
2002-03-15 0 0.290 0.290 0.310 0.290 0.290 85,000 24,630 0.2898 0.051 0.051 0.055 0.051 0.051 480,673 0.0512 -4.92%
2002-03-14 0 0.305 0.290 0.305 0.300 0.305 201,000 61,110 0.3040 0.054 0.051 0.054 0.053 0.054 1,136,650 0.0538 0.00%
2002-03-13 0 0.305 0.290 0.305 0.305 0.305 140,000 42,700 0.3050 0.054 0.051 0.054 0.054 0.054 791,696 0.0539 5.17%
2002-03-12 0 0.290 0.290 0.310 - - 0 0 - 0.051 0.051 0.055 - - 0 - 0.00%
2002-03-11 0 0.290 0.290 0.315 0.290 0.290 5,000 1,420 0.2840 0.051 0.051 0.056 0.051 0.051 28,275 0.0502 -6.45%
2002-03-08 0 0.310 0.290 0.310 0.290 0.310 100,000 30,000 0.3000 0.055 0.051 0.055 0.051 0.055 565,497 0.0531 6.90%
2002-03-07 0 0.290 0.290 0.300 0.285 0.300 76,000 22,300 0.2934 0.051 0.051 0.053 0.050 0.053 429,778 0.0519 0.00%
2002-03-06 0 0.290 0.290 0.300 0.290 0.290 244,000 70,760 0.2900 0.051 0.051 0.053 0.051 0.051 1,379,814 0.0513 1.75%
2002-03-05 0 0.285 0.285 0.290 0.280 0.285 230,000 65,300 0.2839 0.050 0.050 0.051 0.050 0.050 1,300,644 0.0502 0.00%
2002-03-04 0 0.285 0.285 0.300 0.285 0.290 62,750 18,119 0.2887 0.050 0.050 0.053 0.050 0.051 354,850 0.0511 -1.72%
2002-03-01 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 0.051 0.051 0.053 0.051 0.051 565,497 0.0513 -3.33%
2002-02-28 0 0.300 0.285 0.300 0.285 0.300 58,000 16,980 0.2928 0.053 0.050 0.053 0.050 0.053 327,988 0.0518 3.45%
2002-02-27 0 0.290 0.285 0.310 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
2002-02-26 0 0.290 0.285 0.310 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
2002-02-25 0 0.290 0.290 0.310 0.285 0.285 34,000 9,690 0.2850 0.051 0.051 0.055 0.050 0.050 192,269 0.0504 -4.92%
2002-02-22 0 0.305 0.285 0.305 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2002-02-21 0 0.305 0.285 0.305 0.285 0.305 4,000 1,180 0.2950 0.054 0.050 0.054 0.050 0.054 22,620 0.0522 7.02%
2002-02-20 0 0.285 0.285 0.310 0.285 0.295 106,000 30,270 0.2856 0.050 0.050 0.055 0.050 0.052 599,427 0.0505 -1.72%
2002-02-19 0 0.290 0.290 0.295 0.280 0.290 354,000 101,760 0.2875 0.051 0.051 0.052 0.050 0.051 2,001,861 0.0508 -1.69%
2002-02-18 0 0.295 0.285 0.295 0.280 0.295 26,000 7,530 0.2896 0.052 0.050 0.052 0.050 0.052 147,029 0.0512 -1.67%
2002-02-15 0 0.300 0.290 0.310 0.300 0.300 50,000 15,000 0.3000 0.053 0.051 0.055 0.053 0.053 282,749 0.0531 3.45%
2002-02-11 0 0.290 0.285 0.310 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
2002-02-08 0 0.290 0.285 0.310 0.290 0.295 180,000 52,450 0.2914 0.051 0.050 0.055 0.051 0.052 1,017,895 0.0515 -1.69%
2002-02-07 0 0.295 0.295 0.305 0.285 0.290 213,000 61,445 0.2885 0.052 0.052 0.054 0.050 0.051 1,204,509 0.0510 0.00%
2002-02-06 0 0.295 0.295 0.310 0.295 0.300 240,000 71,300 0.2971 0.052 0.052 0.055 0.052 0.053 1,357,194 0.0525 0.00%
2002-02-05 0 0.295 0.295 0.305 0.295 0.300 124,000 36,730 0.2962 0.052 0.052 0.054 0.052 0.053 701,217 0.0524 -3.28%
2002-02-04 0 0.305 0.305 0.320 0.305 0.315 270,000 83,720 0.3101 0.054 0.054 0.057 0.054 0.056 1,526,843 0.0548 0.00%
2002-02-01 0 0.305 0.305 0.315 0.305 0.315 307,100 94,788 0.3087 0.054 0.054 0.056 0.054 0.056 1,736,643 0.0546 -3.17%
2002-01-31 0 0.315 0.310 0.320 0.310 0.335 1,495,000 477,230 0.3192 0.056 0.055 0.057 0.055 0.059 8,454,186 0.0564 -4.55%
2002-01-30 0 0.330 0.325 0.335 0.320 0.350 4,420,000 1,462,370 0.3309 0.058 0.057 0.059 0.057 0.062 24,994,985 0.0585 4.76%
2002-01-29 0 0.315 0.315 0.320 0.290 0.315 868,000 260,150 0.2997 0.056 0.056 0.057 0.051 0.056 4,908,517 0.0530 10.53%
2002-01-28 0 0.285 0.285 0.290 0.285 0.285 10,000 2,850 0.2850 0.050 0.050 0.051 0.050 0.050 56,550 0.0504 0.00%
2002-01-25 0 0.285 0.285 0.290 0.275 0.290 134,000 37,810 0.2822 0.050 0.050 0.051 0.049 0.051 757,767 0.0499 -1.72%
2002-01-24 0 0.290 0.285 0.290 0.285 0.300 392,000 112,370 0.2867 0.051 0.050 0.051 0.050 0.053 2,216,750 0.0507 1.75%
2002-01-23 0 0.285 0.280 0.290 0.280 0.285 388,000 109,990 0.2835 0.050 0.050 0.051 0.050 0.050 2,194,130 0.0501 1.79%
2002-01-22 0 0.280 0.275 0.290 0.280 0.280 305,000 85,380 0.2799 0.050 0.049 0.051 0.050 0.050 1,724,767 0.0495 -3.45%
2002-01-21 0 0.290 0.290 0.310 0.290 0.305 70,000 20,900 0.2986 0.051 0.051 0.055 0.051 0.054 395,848 0.0528 -1.69%
2002-01-18 0 0.295 0.295 0.305 0.290 0.290 4,000 1,160 0.2900 0.052 0.052 0.054 0.051 0.051 22,620 0.0513 1.72%
2002-01-17 0 0.290 0.290 0.310 - - 0 0 - 0.051 0.051 0.055 - - 0 - 0.00%
2002-01-16 0 0.290 0.285 0.310 0.285 0.300 876,000 255,760 0.2920 0.051 0.050 0.055 0.050 0.053 4,953,757 0.0516 -9.38%
2002-01-15 0 0.320 0.320 0.325 0.320 0.320 358,000 114,560 0.3200 0.057 0.057 0.057 0.057 0.057 2,024,481 0.0566 -4.48%
2002-01-14 0 0.335 0.330 0.335 0.325 0.335 847,000 278,115 0.3284 0.059 0.058 0.059 0.057 0.059 4,789,763 0.0581 0.00%
2002-01-11 0 0.335 0.330 0.340 0.320 0.340 1,930,000 639,140 0.3312 0.059 0.058 0.060 0.057 0.060 10,914,100 0.0586 4.69%
2002-01-10 0 0.320 0.310 0.320 0.310 0.330 1,480,500 478,570 0.3232 0.057 0.055 0.057 0.055 0.058 8,372,189 0.0572 0.00%
2002-01-09 0 0.320 0.320 0.325 0.290 0.320 3,573,000 1,116,400 0.3125 0.057 0.057 0.057 0.051 0.057 20,205,222 0.0553 14.29%
2002-01-08 0 0.280 0.260 0.280 0.260 0.280 672,000 180,080 0.2680 0.050 0.046 0.050 0.046 0.050 3,800,143 0.0474 9.80%
2002-01-07 0 0.255 0.255 0.265 0.255 0.255 70,000 17,850 0.2550 0.045 0.045 0.047 0.045 0.045 395,848 0.0451 -3.77%
2002-01-04 0 0.265 0.260 0.270 0.265 0.265 281,000 74,440 0.2649 0.047 0.046 0.048 0.047 0.047 1,589,048 0.0468 0.00%
2002-01-03 0 0.265 0.255 0.265 0.255 0.265 702,000 181,530 0.2586 0.047 0.045 0.047 0.045 0.047 3,969,792 0.0457 3.92%
2002-01-02 0 0.255 0.255 0.270 0.250 0.260 644,000 162,510 0.2523 0.045 0.045 0.048 0.044 0.046 3,641,803 0.0446 -1.92%
2001-12-31 0 0.260 0.260 0.270 0.260 0.260 76,000 19,760 0.2600 0.046 0.046 0.048 0.046 0.046 429,778 0.0460 0.00%
2001-12-28 0 0.260 0.260 0.265 0.260 0.260 480,000 124,800 0.2600 0.046 0.046 0.047 0.046 0.046 2,714,388 0.0460 -3.70%
2001-12-27 0 0.270 0.270 0.275 0.260 0.260 104,000 27,040 0.2600 0.048 0.048 0.049 0.046 0.046 588,117 0.0460 -5.26%
2001-12-24 0 0.285 0.265 0.285 - - 1,000 265 0.2650 0.050 0.047 0.050 - - 5,655 0.0469 -3.39%
2001-12-21 0 0.295 0.265 0.295 0.260 0.295 402,000 109,320 0.2719 0.052 0.047 0.052 0.046 0.052 2,273,300 0.0481 0.00%
2001-12-20 0 0.295 0.275 0.295 0.295 0.295 12,000 3,540 0.2950 0.052 0.049 0.052 0.052 0.052 67,860 0.0522 9.26%
2001-12-19 0 0.270 0.270 0.290 0.260 0.295 585,200 156,007 0.2666 0.048 0.048 0.051 0.046 0.052 3,309,291 0.0471 0.00%
2001-12-18 0 0.270 0.270 0.295 0.270 0.270 10,000 2,700 0.2700 0.048 0.048 0.052 0.048 0.048 56,550 0.0477 1.89%
2001-12-17 0 0.265 0.260 0.300 0.260 0.265 130,000 34,300 0.2638 0.047 0.046 0.053 0.046 0.047 735,147 0.0467 -5.36%
2001-12-14 0 0.280 0.280 0.285 0.265 0.280 112,000 31,330 0.2797 0.050 0.050 0.050 0.047 0.050 633,357 0.0495 -1.75%
2001-12-13 0 0.285 0.275 0.295 0.285 0.300 250,000 73,500 0.2940 0.050 0.049 0.052 0.050 0.053 1,413,744 0.0520 -3.39%
2001-12-12 0 0.295 0.280 0.300 0.265 0.300 182,000 52,780 0.2900 0.052 0.050 0.053 0.047 0.053 1,029,205 0.0513 13.46%
2001-12-11 0 0.260 0.260 0.290 - - 0 0 - 0.046 0.046 0.051 - - 0 - 0.00%
2001-12-10 0 0.260 0.260 0.280 0.260 0.260 61,100 15,864 0.2596 0.046 0.046 0.050 0.046 0.046 345,519 0.0459 0.00%
2001-12-07 0 0.260 0.260 0.280 0.255 0.260 32,000 8,310 0.2597 0.046 0.046 0.050 0.045 0.046 180,959 0.0459 0.00%
2001-12-06 0 0.260 0.260 0.280 0.260 0.260 45,000 11,680 0.2596 0.046 0.046 0.050 0.046 0.046 254,474 0.0459 0.00%
2001-12-05 0 0.260 0.250 0.260 0.260 0.260 161,000 41,840 0.2599 0.046 0.044 0.046 0.046 0.046 910,451 0.0460 -3.70%
2001-12-04 0 0.270 0.255 0.290 - - 0 0 - 0.048 0.045 0.051 - - 0 - 0.00%
2001-12-03 0 0.270 0.270 0.295 0.270 0.270 13,000 3,490 0.2685 0.048 0.048 0.052 0.048 0.048 73,515 0.0475 -5.26%
2001-11-30 0 0.285 0.285 0.295 0.280 0.295 288,000 82,330 0.2859 0.050 0.050 0.052 0.050 0.052 1,628,633 0.0506 5.56%
2001-11-29 0 0.270 0.270 0.285 0.270 0.270 87,930 23,703 0.2696 0.048 0.048 0.050 0.048 0.048 497,242 0.0477 -3.57%
2001-11-28 0 0.280 0.265 0.280 0.250 0.285 166,000 45,260 0.2727 0.050 0.047 0.050 0.044 0.050 938,726 0.0482 7.69%
2001-11-27 0 0.260 0.260 0.285 0.255 0.260 56,000 14,480 0.2586 0.046 0.046 0.050 0.045 0.046 316,679 0.0457 -7.14%
2001-11-26 0 0.280 0.260 0.290 - - 0 0 - 0.050 0.046 0.051 - - 0 - 0.00%
2001-11-23 0 0.280 0.280 0.290 0.280 0.290 380,000 107,700 0.2834 0.050 0.050 0.051 0.050 0.051 2,148,890 0.0501 0.00%
2001-11-22 0 0.280 0.260 0.280 0.235 0.290 530,000 144,330 0.2723 0.050 0.046 0.050 0.042 0.051 2,997,136 0.0482 15.70%
2001-11-21 0 0.242 0.235 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
2001-11-20 0 0.242 0.241 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
2001-11-19 0 0.242 0.242 0.280 0.242 0.250 319,000 78,631 0.2465 0.043 0.043 0.050 0.043 0.044 1,803,937 0.0436 -3.20%
2001-11-16 0 0.250 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-11-15 0 0.250 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-11-14 0 0.250 0.245 0.270 - - 0 0 - 0.044 0.043 0.048 - - 0 - 0.00%
2001-11-13 0 0.250 0.250 0.270 0.245 0.245 5,000 1,210 0.2420 0.044 0.044 0.048 0.043 0.043 28,275 0.0428 0.00%
2001-11-12 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.044 0.044 0.047 0.044 0.044 113,099 0.0442 0.00%
2001-11-09 0 0.250 0.242 0.270 - - 0 0 - 0.044 0.043 0.048 - - 0 - 0.00%
2001-11-08 0 0.250 0.250 - 0.240 0.240 16,000 3,840 0.2400 0.044 0.044 - 0.042 0.042 90,480 0.0424 2.04%
2001-11-07 0 0.245 0.240 - 0.245 0.245 50,000 12,250 0.2450 0.043 0.042 - 0.043 0.043 282,749 0.0433 0.00%
2001-11-06 0 0.245 - 0.265 - - 0 0 - 0.043 - 0.047 - - 0 - 0.00%
2001-11-05 0 0.245 0.245 0.270 0.245 0.250 64,000 15,700 0.2453 0.043 0.043 0.048 0.043 0.044 361,918 0.0434 -2.00%
2001-11-02 0 0.250 - 0.250 - - 0 0 - 0.044 - 0.044 - - 0 - -3.85%
2001-11-01 0 0.260 - 0.260 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-10-31 0 0.260 0.246 0.260 0.255 0.260 101,000 25,870 0.2561 0.046 0.044 0.046 0.045 0.046 571,152 0.0453 -1.89%
2001-10-30 0 0.265 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-10-29 0 0.265 0.250 0.275 - - 0 0 - 0.047 0.044 0.049 - - 0 - 0.00%
2001-10-26 0 0.265 0.255 0.280 - - 0 0 - 0.047 0.045 0.050 - - 0 - 0.00%
2001-10-24 0 0.265 0.250 0.270 0.265 0.270 190,000 50,500 0.2658 0.047 0.044 0.048 0.047 0.048 1,074,445 0.0470 0.00%
2001-10-23 0 0.265 0.250 0.265 0.250 0.265 142,000 35,860 0.2525 0.047 0.044 0.047 0.044 0.047 803,006 0.0447 6.00%
2001-10-22 0 0.250 0.250 0.280 0.245 0.245 30,000 7,350 0.2450 0.044 0.044 0.050 0.043 0.043 169,649 0.0433 0.00%
2001-10-19 0 0.250 0.250 0.270 0.245 0.250 24,400 6,074 0.2489 0.044 0.044 0.048 0.043 0.044 137,981 0.0440 -3.85%
2001-10-18 0 0.260 - 0.280 - - 100,000 20,000 0.2000 0.046 - 0.050 - - 565,497 0.0354 0.00%
2001-10-17 0 0.260 0.246 0.270 - - 0 0 - 0.046 0.044 0.048 - - 0 - 0.00%
2001-10-16 0 0.260 - 0.270 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-10-15 0 0.260 0.245 0.260 - - 0 0 - 0.046 0.043 0.046 - - 0 - -3.70%
2001-10-12 0 0.270 0.250 0.270 0.250 0.275 150,000 39,000 0.2600 0.048 0.044 0.048 0.044 0.049 848,246 0.0460 1.89%
2001-10-11 0 0.265 0.260 0.265 0.250 0.270 200,000 53,060 0.2653 0.047 0.046 0.047 0.044 0.048 1,130,995 0.0469 6.00%
2001-10-10 0 0.250 0.250 0.270 0.250 0.250 195,000 48,740 0.2499 0.044 0.044 0.048 0.044 0.044 1,102,720 0.0442 0.00%
2001-10-09 0 0.250 0.250 0.300 0.240 0.240 20,000 4,800 0.2400 0.044 0.044 0.053 0.042 0.042 113,099 0.0424 1.63%
2001-10-08 0 0.246 - 0.246 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-10-05 0 0.246 0.245 - 0.242 0.246 102,000 25,052 0.2456 0.044 0.043 - 0.043 0.044 576,807 0.0434 0.00%
2001-10-04 0 0.246 0.246 0.265 0.246 0.250 285,000 70,760 0.2483 0.044 0.044 0.047 0.044 0.044 1,611,668 0.0439 -1.20%
2001-10-03 0 0.249 0.247 0.275 0.249 0.250 440,000 109,910 0.2498 0.044 0.044 0.049 0.044 0.044 2,488,189 0.0442 -0.40%
2001-09-28 0 0.250 0.250 0.300 0.250 0.250 17,000 4,240 0.2494 0.044 0.044 0.053 0.044 0.044 96,135 0.0441 0.00%
2001-09-27 0 0.250 0.235 0.250 0.250 0.250 10,000 2,500 0.2500 0.044 0.042 0.044 0.044 0.044 56,550 0.0442 0.00%
2001-09-26 0 0.250 - 0.250 0.250 0.250 28,000 7,000 0.2500 0.044 - 0.044 0.044 0.044 158,339 0.0442 0.00%
2001-09-25 0 0.250 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-09-24 0 0.250 - 0.250 - - 0 0 - 0.044 - 0.044 - - 0 - -3.85%
2001-09-21 0 0.260 - 0.300 - - 0 0 - 0.046 - 0.053 - - 0 - 0.00%
2001-09-20 0 0.260 - 0.270 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-09-19 0 0.260 - 0.270 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-09-18 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.046 - 0.046 0.046 0.046 565,497 0.0460 0.00%
2001-09-17 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 0.046 - 0.046 0.046 0.046 113,099 0.0460 -8.77%
2001-09-14 0 0.285 - 0.285 - - 0 0 - 0.050 - 0.050 - - 0 - -1.72%
2001-09-13 0 0.290 - 0.300 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2001-09-12 0 0.290 - 0.290 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-09-11 0 0.290 0.280 0.290 0.290 0.290 201,000 58,260 0.2899 0.051 0.050 0.051 0.051 0.051 1,136,650 0.0513 -3.33%
2001-09-10 0 0.300 0.300 0.330 0.300 0.330 142,000 43,860 0.3089 0.053 0.053 0.058 0.053 0.058 803,006 0.0546 0.00%
2001-09-07 0 0.300 0.280 0.300 - - 0 0 - 0.053 0.050 0.053 - - 0 - -1.64%
2001-09-06 0 0.305 0.290 0.305 0.290 0.310 278,000 84,120 0.3026 0.054 0.051 0.054 0.051 0.055 1,572,083 0.0535 1.67%
2001-09-05 0 0.300 0.290 0.310 0.300 0.300 201,000 60,270 0.2999 0.053 0.051 0.055 0.053 0.053 1,136,650 0.0530 0.00%
2001-09-04 0 0.300 0.300 0.310 0.300 0.300 320,000 96,000 0.3000 0.053 0.053 0.055 0.053 0.053 1,809,592 0.0531 0.00%
2001-09-03 0 0.300 0.295 0.350 0.295 0.300 93,000 27,820 0.2991 0.053 0.052 0.062 0.052 0.053 525,913 0.0529 0.00%
2001-08-31 0 0.300 0.280 0.300 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2001-08-30 0 0.300 0.265 0.300 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2001-08-29 0 0.300 0.300 0.310 0.300 0.300 15,000 4,470 0.2980 0.053 0.053 0.055 0.053 0.053 84,825 0.0527 0.00%
2001-08-28 0 0.300 0.270 0.330 - - 0 0 - 0.053 0.048 0.058 - - 0 - 0.00%
2001-08-27 0 0.300 0.300 0.340 - - 0 0 - 0.053 0.053 0.060 - - 0 - 0.00%
2001-08-24 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 0.053 0.053 0.057 0.053 0.053 226,199 0.0531 0.00%
2001-08-23 0 0.300 0.300 0.325 0.300 0.300 30,000 9,000 0.3000 0.053 0.053 0.057 0.053 0.053 169,649 0.0531 0.00%
2001-08-22 0 0.300 0.280 0.330 - - 0 0 - 0.053 0.050 0.058 - - 0 - 0.00%
2001-08-21 0 0.300 0.300 0.315 0.300 0.300 30,000 9,000 0.3000 0.053 0.053 0.056 0.053 0.053 169,649 0.0531 0.00%
2001-08-20 0 0.300 0.300 0.330 0.300 0.300 140,000 42,000 0.3000 0.053 0.053 0.058 0.053 0.053 791,696 0.0531 -7.69%
2001-08-17 0 0.325 0.305 0.330 - - 0 0 - 0.057 0.054 0.058 - - 0 - 0.00%
2001-08-16 0 0.325 0.310 0.350 - - 0 0 - 0.057 0.055 0.062 - - 0 - 0.00%
2001-08-15 0 0.325 0.300 0.340 0.320 0.325 50,000 16,150 0.3230 0.057 0.053 0.060 0.057 0.057 282,749 0.0571 1.56%
2001-08-14 0 0.320 0.315 0.325 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2001-08-13 0 0.320 0.310 0.345 0.310 0.320 119,000 38,000 0.3193 0.057 0.055 0.061 0.055 0.057 672,942 0.0565 1.59%
2001-08-10 0 0.315 0.315 0.345 - - 0 0 - 0.056 0.056 0.061 - - 0 - 0.00%
2001-08-09 0 0.315 0.315 0.345 0.305 0.315 90,000 27,750 0.3083 0.056 0.056 0.061 0.054 0.056 508,948 0.0545 0.00%
2001-08-08 0 0.315 0.315 0.350 - - 0 0 - 0.056 0.056 0.062 - - 0 - 3.28%
2001-08-07 0 0.305 0.305 0.345 - - 0 0 - 0.054 0.054 0.061 - - 0 - 0.00%
2001-08-06 0 0.305 0.300 0.345 - - 0 0 - 0.054 0.053 0.061 - - 0 - 0.00%
2001-08-03 0 0.305 0.305 - 0.305 0.305 46,941 14,303 0.3047 0.054 0.054 - 0.054 0.054 265,450 0.0539 -7.58%
2001-08-02 0 0.330 0.330 0.380 0.320 0.320 10,000 3,200 0.3200 0.058 0.058 0.067 0.057 0.057 56,550 0.0566 -2.94%
2001-08-01 0 0.340 0.330 0.370 0.300 0.340 29,000 9,630 0.3321 0.060 0.058 0.065 0.053 0.060 163,994 0.0587 -1.45%
2001-07-31 0 0.345 - 0.345 0.350 0.350 390,000 136,500 0.3500 0.061 - 0.061 0.062 0.062 2,205,440 0.0619 0.00%
2001-07-30 0 0.345 0.310 0.350 - - 0 0 - 0.061 0.055 0.062 - - 0 - 0.00%
2001-07-27 0 0.345 0.325 0.350 - - 0 0 - 0.061 0.057 0.062 - - 0 - 0.00%
2001-07-26 0 0.345 0.325 0.345 0.300 0.345 488,351 154,745 0.3169 0.061 0.057 0.061 0.053 0.061 2,761,612 0.0560 6.15%
2001-07-24 0 0.325 0.300 0.335 - - 0 0 - 0.057 0.053 0.059 - - 0 - 0.00%
2001-07-23 0 0.325 0.325 0.330 0.315 0.320 8,000 2,550 0.3188 0.057 0.057 0.058 0.056 0.057 45,240 0.0564 1.56%
2001-07-20 0 0.320 0.320 0.350 0.320 0.365 21,000 7,410 0.3529 0.057 0.057 0.062 0.057 0.065 118,754 0.0624 -4.48%
2001-07-19 0 0.335 0.315 0.365 - - 0 0 - 0.059 0.056 0.065 - - 0 - 0.00%
2001-07-18 0 0.335 0.335 0.370 - - 0 0 - 0.059 0.059 0.065 - - 0 - 0.00%
2001-07-17 0 0.335 0.335 0.360 0.335 0.365 32,000 11,620 0.3631 0.059 0.059 0.064 0.059 0.065 180,959 0.0642 -8.22%
2001-07-16 0 0.365 0.335 0.365 0.340 0.365 300,000 104,500 0.3483 0.065 0.059 0.065 0.060 0.065 1,696,492 0.0616 7.35%
2001-07-13 0 0.340 0.340 0.360 0.340 0.365 122,000 42,530 0.3486 0.060 0.060 0.064 0.060 0.065 689,907 0.0616 -6.85%
2001-07-12 0 0.365 0.345 0.365 - - 0 0 - 0.065 0.061 0.065 - - 0 - 0.00%
2001-07-11 0 0.365 0.325 0.365 0.350 0.365 70,000 25,490 0.3641 0.065 0.057 0.065 0.062 0.065 395,848 0.0644 7.35%
2001-07-10 0 0.340 0.340 0.360 0.340 0.360 12,000 4,120 0.3433 0.060 0.060 0.064 0.060 0.064 67,860 0.0607 -5.56%
2001-07-09 0 0.360 0.340 0.360 0.360 0.375 66,000 24,660 0.3736 0.064 0.060 0.064 0.064 0.066 373,228 0.0661 -4.00%
2001-07-05 0 0.375 0.375 0.380 0.345 0.350 130,000 45,350 0.3488 0.066 0.066 0.067 0.061 0.062 735,147 0.0617 5.63%
2001-07-04 0 0.355 0.350 0.365 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
2001-07-03 0 0.355 0.345 0.355 0.345 0.355 37,000 13,060 0.3530 0.063 0.061 0.063 0.061 0.063 209,234 0.0624 -7.79%
2001-06-29 0 0.385 0.385 0.390 0.355 0.370 170,000 61,550 0.3621 0.068 0.068 0.069 0.063 0.065 961,346 0.0640 8.45%
2001-06-28 0 0.355 0.355 0.375 0.355 0.360 232,200 83,576 0.3599 0.063 0.063 0.066 0.063 0.064 1,313,085 0.0636 -1.39%
2001-06-27 0 0.360 0.360 0.390 0.360 0.365 108,000 39,380 0.3646 0.064 0.064 0.069 0.064 0.065 610,737 0.0645 0.00%
2001-06-26 0 0.360 0.360 0.380 0.360 0.365 166,250 60,093 0.3615 0.064 0.064 0.067 0.064 0.065 940,139 0.0639 -5.26%
2001-06-22 0 0.380 0.365 0.380 0.375 0.380 100,000 37,850 0.3785 0.067 0.065 0.067 0.066 0.067 565,497 0.0669 -1.30%
2001-06-21 0 0.385 0.375 0.385 0.360 0.390 619,000 232,660 0.3759 0.068 0.066 0.068 0.064 0.069 3,500,429 0.0665 -1.28%
2001-06-20 0 0.390 0.380 0.390 0.385 0.390 531,000 206,490 0.3889 0.069 0.067 0.069 0.068 0.069 3,002,791 0.0688 1.30%
2001-06-19 0 0.385 0.385 0.395 0.370 0.400 2,196,000 848,750 0.3865 0.068 0.068 0.070 0.065 0.071 12,418,323 0.0683 10.00%
2001-06-18 0 0.350 0.350 0.360 0.350 0.360 430,000 154,400 0.3591 0.062 0.062 0.064 0.062 0.064 2,431,639 0.0635 -2.78%
2001-06-15 0 0.360 0.345 0.360 0.350 0.380 184,000 66,750 0.3628 0.064 0.061 0.064 0.062 0.067 1,040,515 0.0642 2.86%
2001-06-14 0 0.350 0.350 0.360 0.345 0.365 415,000 145,370 0.3503 0.062 0.062 0.064 0.061 0.065 2,346,814 0.0619 -1.41%
2001-06-13 0 0.355 0.355 0.370 0.355 0.355 60,000 21,300 0.3550 0.063 0.063 0.065 0.063 0.063 339,298 0.0628 -5.33%
2001-06-12 0 0.375 0.360 0.375 0.350 0.375 311,000 112,990 0.3633 0.066 0.064 0.066 0.062 0.066 1,758,697 0.0642 -2.60%
2001-06-11 0 0.385 0.375 0.385 0.340 0.385 1,118,000 398,810 0.3567 0.068 0.066 0.068 0.060 0.068 6,322,261 0.0631 13.24%
2001-06-08 0 0.340 0.340 0.350 0.335 0.340 425,000 144,270 0.3395 0.060 0.060 0.062 0.059 0.060 2,403,364 0.0600 0.00%
2001-06-07 0 0.340 0.335 0.340 0.315 0.340 247,000 81,600 0.3304 0.060 0.059 0.060 0.056 0.060 1,396,779 0.0584 4.62%
2001-06-06 0 0.325 0.325 0.340 0.325 0.340 681,000 229,210 0.3366 0.057 0.057 0.060 0.057 0.060 3,851,037 0.0595 -4.41%
2001-06-05 0 0.340 0.335 0.340 0.335 0.340 680,000 229,550 0.3376 0.060 0.059 0.060 0.059 0.060 3,845,382 0.0597 1.49%
2001-06-04 0 0.335 0.325 0.345 - - 0 0 - 0.059 0.057 0.061 - - 0 - 0.00%
2001-06-01 0 0.335 0.325 0.360 - - 0 0 - 0.059 0.057 0.064 - - 0 - 0.00%
2001-05-31 0 0.335 0.335 0.365 0.330 0.350 1,066,000 359,110 0.3369 0.059 0.059 0.065 0.058 0.062 6,028,202 0.0596 -9.46%
2001-05-30 0 0.370 0.345 0.370 - - 0 0 - 0.065 0.061 0.065 - - 0 - 0.00%
2001-05-29 0 0.370 0.370 0.375 0.370 0.390 564,000 210,460 0.3732 0.065 0.065 0.066 0.065 0.069 3,189,405 0.0660 0.00%
2001-05-28 0 0.370 0.370 0.390 0.365 0.390 429,550 164,672 0.3834 0.065 0.065 0.069 0.065 0.069 2,429,094 0.0678 -1.33%
2001-05-25 0 0.375 0.375 0.380 0.340 0.380 1,221,000 451,715 0.3700 0.066 0.066 0.067 0.060 0.067 6,904,723 0.0654 13.64%
2001-05-24 0 0.330 0.330 0.340 0.330 0.340 592,000 199,160 0.3364 0.058 0.058 0.060 0.058 0.060 3,347,745 0.0595 0.00%
2001-05-23 0 0.330 0.320 0.330 0.315 0.330 820,000 260,700 0.3179 0.058 0.057 0.058 0.056 0.058 4,637,079 0.0562 6.45%
2001-05-22 0 0.310 0.310 0.315 0.300 0.310 522,000 159,360 0.3053 0.055 0.055 0.056 0.053 0.055 2,951,896 0.0540 6.90%
2001-05-21 0 0.290 0.290 0.295 0.290 0.295 677,000 197,050 0.2911 0.051 0.051 0.052 0.051 0.052 3,828,417 0.0515 0.00%
2001-05-18 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 0.051 0.051 0.053 0.051 0.051 282,749 0.0513 -3.33%
2001-05-17 0 0.300 0.290 0.300 0.300 0.300 210,000 63,000 0.3000 0.053 0.051 0.053 0.053 0.053 1,187,545 0.0531 1.69%
2001-05-16 0 0.295 0.290 0.300 0.290 0.295 83,000 24,350 0.2934 0.052 0.051 0.053 0.051 0.052 469,363 0.0519 1.72%
2001-05-15 0 0.290 0.280 0.310 - - 0 0 - 0.051 0.050 0.055 - - 0 - -0.00%
2001-05-14 0 0.300 0.295 0.300 0.300 0.300 60,000 18,000 0.3000 0.051 0.050 0.051 0.051 0.051 350,998 0.0513 0.00%
2001-05-11 0 0.300 0.295 0.300 0.290 0.300 72,000 21,240 0.2950 0.051 0.050 0.051 0.050 0.051 421,198 0.0504 1.69%
2001-05-10 0 0.295 0.295 0.305 0.295 0.300 130,000 38,620 0.2971 0.050 0.050 0.052 0.050 0.051 760,497 0.0508 -4.84%
2001-05-09 0 0.310 0.305 0.310 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2001-05-08 0 0.310 0.305 0.315 0.310 0.310 242,000 75,020 0.3100 0.053 0.052 0.054 0.053 0.053 1,415,694 0.0530 3.33%
2001-05-07 0 0.300 0.300 0.310 0.300 0.310 100,000 30,740 0.3074 0.051 0.051 0.053 0.051 0.053 584,997 0.0525 -3.23%
2001-05-04 0 0.310 0.300 0.310 0.300 0.310 252,000 76,600 0.3040 0.053 0.051 0.053 0.051 0.053 1,474,193 0.0520 3.33%
2001-05-03 0 0.300 0.300 0.310 - - 0 0 - 0.051 0.051 0.053 - - 0 - 0.00%
2001-05-02 0 0.300 0.300 0.310 - - 0 0 - 0.051 0.051 0.053 - - 0 - 0.00%
2001-04-27 0 0.300 0.300 0.305 - - 0 0 - 0.051 0.051 0.052 - - 0 - 3.45%
2001-04-26 0 0.290 0.290 - 0.290 0.295 346,000 101,720 0.2940 0.050 0.050 - 0.050 0.050 2,024,091 0.0503 -3.33%
2001-04-25 0 0.300 0.280 0.300 0.285 0.300 241,200 70,236 0.2912 0.051 0.048 0.051 0.049 0.051 1,411,014 0.0498 -3.23%
2001-04-24 0 0.310 0.280 0.310 0.310 0.310 6,000 1,860 0.3100 0.053 0.048 0.053 0.053 0.053 35,100 0.0530 3.33%
2001-04-23 0 0.300 0.300 0.315 0.300 0.300 70,000 21,000 0.3000 0.051 0.051 0.054 0.051 0.051 409,498 0.0513 -6.25%
2001-04-20 0 0.320 0.300 0.320 0.300 0.320 400,000 122,100 0.3053 0.055 0.051 0.055 0.051 0.055 2,339,989 0.0522 10.34%
2001-04-19 0 0.290 0.290 0.300 0.290 0.320 430,000 133,150 0.3097 0.050 0.050 0.051 0.050 0.055 2,515,488 0.0529 -3.33%
2001-04-18 0 0.300 0.300 0.320 0.300 0.325 918,000 291,160 0.3172 0.051 0.051 0.055 0.051 0.056 5,370,275 0.0542 0.00%
2001-04-17 0 0.300 0.300 0.325 0.270 0.340 554,900 168,743 0.3041 0.051 0.051 0.056 0.046 0.058 3,246,150 0.0520 -1.64%
2001-04-12 0 0.305 0.285 0.290 0.290 0.305 190,000 55,130 0.2902 0.052 0.049 0.050 0.050 0.052 1,111,495 0.0496 8.93%
2001-04-11 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 0.048 0.048 0.050 0.048 0.048 58,500 0.0479 -3.45%
2001-04-10 0 0.290 0.280 0.290 0.260 0.290 400,000 112,500 0.2813 0.050 0.048 0.050 0.044 0.050 2,339,989 0.0481 7.41%
2001-04-09 0 0.270 0.255 0.275 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
2001-04-06 0 0.270 0.265 0.280 0.270 0.275 168,000 45,430 0.2704 0.046 0.045 0.048 0.046 0.047 982,795 0.0462 0.00%
2001-04-04 0 0.270 0.260 0.280 0.265 0.270 240,000 64,400 0.2683 0.046 0.044 0.048 0.045 0.046 1,403,994 0.0459 1.89%
2001-04-03 0 0.265 0.260 0.280 - - 0 0 - 0.045 0.044 0.048 - - 0 - 0.00%
2001-04-02 0 0.265 0.260 0.270 - - 0 0 - 0.045 0.044 0.046 - - 0 - 0.00%
2001-03-30 0 0.265 0.265 0.280 0.260 0.265 111,000 28,880 0.2602 0.045 0.045 0.048 0.044 0.045 649,347 0.0445 -8.62%
2001-03-29 0 0.290 0.260 0.290 0.290 0.290 6,000 1,740 0.2900 0.050 0.044 0.050 0.050 0.050 35,100 0.0496 3.57%
2001-03-28 0 0.280 0.280 0.290 0.280 0.280 26,000 7,280 0.2800 0.048 0.048 0.050 0.048 0.048 152,099 0.0479 1.82%
2001-03-27 0 0.275 0.275 0.280 0.260 0.270 56,000 14,760 0.2636 0.047 0.047 0.048 0.044 0.046 327,598 0.0451 3.77%
2001-03-26 0 0.265 0.265 0.280 - - 0 0 - 0.045 0.045 0.048 - - 0 - 1.92%
2001-03-23 0 0.260 0.260 0.270 0.250 0.250 110,000 27,500 0.2500 0.044 0.044 0.046 0.043 0.043 643,497 0.0427 0.00%
2001-03-22 0 0.260 0.260 0.265 0.245 0.280 277,000 72,570 0.2620 0.044 0.044 0.045 0.042 0.048 1,620,443 0.0448 -8.77%
2001-03-21 0 0.285 0.285 0.305 0.285 0.290 218,000 63,130 0.2896 0.049 0.049 0.052 0.049 0.050 1,275,294 0.0495 -5.00%
2001-03-20 0 0.300 0.285 0.315 - - 0 0 - 0.051 0.049 0.054 - - 0 - 0.00%
2001-03-19 0 0.300 0.300 0.320 - - 0 0 - 0.051 0.051 0.055 - - 0 - 3.45%
2001-03-16 0 0.290 0.285 0.310 0.285 0.290 234,650 68,019 0.2899 0.050 0.049 0.053 0.049 0.050 1,372,696 0.0496 0.00%
2001-03-15 0 0.290 0.290 0.300 0.245 0.275 55,000 14,200 0.2582 0.050 0.050 0.051 0.042 0.047 321,749 0.0441 3.57%
2001-03-14 0 0.280 0.280 0.300 0.280 0.300 42,000 12,560 0.2990 0.048 0.048 0.051 0.048 0.051 245,699 0.0511 -6.67%
2001-03-13 0 0.300 0.300 0.310 0.300 0.305 152,000 45,950 0.3023 0.051 0.051 0.053 0.051 0.052 889,196 0.0517 -3.23%
2001-03-12 0 0.310 0.310 0.315 0.310 0.315 322,000 100,350 0.3116 0.053 0.053 0.054 0.053 0.054 1,883,691 0.0533 -7.46%
2001-03-09 0 0.335 0.315 0.335 0.310 0.335 266,000 83,010 0.3121 0.057 0.054 0.057 0.053 0.057 1,556,093 0.0533 6.35%
2001-03-08 0 0.315 0.310 0.320 0.305 0.315 720,000 223,950 0.3110 0.054 0.053 0.055 0.052 0.054 4,211,981 0.0532 1.61%
2001-03-07 0 0.310 0.310 0.320 0.310 0.310 80,000 24,800 0.3100 0.053 0.053 0.055 0.053 0.053 467,998 0.0530 0.00%
2001-03-06 0 0.310 0.310 0.320 0.310 0.320 447,500 140,260 0.3134 0.053 0.053 0.055 0.053 0.055 2,617,863 0.0536 0.00%
2001-03-05 0 0.310 0.310 0.320 0.310 0.310 144,000 44,640 0.3100 0.053 0.053 0.055 0.053 0.053 842,396 0.0530 0.00%
2001-03-02 0 0.310 0.310 0.315 0.305 0.315 539,000 168,800 0.3132 0.053 0.053 0.054 0.052 0.054 3,153,136 0.0535 1.64%
2001-03-01 0 0.305 0.305 0.310 0.305 0.315 1,505,000 469,090 0.3117 0.052 0.052 0.053 0.052 0.054 8,804,210 0.0533 -3.17%
2001-02-28 0 0.315 0.315 0.320 0.305 0.320 758,500 240,860 0.3175 0.054 0.054 0.055 0.052 0.055 4,437,205 0.0543 1.61%
2001-02-27 0 0.310 0.310 0.320 0.310 0.320 732,000 229,470 0.3135 0.053 0.053 0.055 0.053 0.055 4,282,180 0.0536 0.00%
2001-02-26 0 0.310 0.310 0.320 0.310 0.330 102,000 32,770 0.3213 0.053 0.053 0.055 0.053 0.056 596,697 0.0549 -3.12%
2001-02-23 0 0.320 0.320 0.335 0.310 0.320 185,000 58,020 0.3136 0.055 0.055 0.057 0.053 0.055 1,082,245 0.0536 3.23%
2001-02-22 0 0.310 0.310 0.320 0.310 0.320 352,000 110,120 0.3128 0.053 0.053 0.055 0.053 0.055 2,059,191 0.0535 -6.06%
2001-02-21 0 0.330 0.310 0.330 0.310 0.330 587,000 187,100 0.3187 0.056 0.053 0.056 0.053 0.056 3,433,934 0.0545 3.13%
2001-02-20 0 0.320 0.320 0.325 0.320 0.330 683,000 221,630 0.3245 0.055 0.055 0.056 0.055 0.056 3,995,532 0.0555 0.00%
2001-02-19 0 0.320 0.320 0.325 0.315 0.325 605,000 193,750 0.3202 0.055 0.055 0.056 0.054 0.056 3,539,234 0.0547 4.92%
2001-02-16 0 0.305 0.305 0.315 0.305 0.310 364,000 111,220 0.3055 0.052 0.052 0.054 0.052 0.053 2,129,390 0.0522 0.00%
2001-02-15 0 0.305 0.305 0.310 0.305 0.305 145,000 44,200 0.3048 0.052 0.052 0.053 0.052 0.052 848,246 0.0521 0.00%
2001-02-14 0 0.305 0.305 0.320 0.305 0.310 808,000 249,770 0.3091 0.052 0.052 0.055 0.052 0.053 4,726,778 0.0528 -1.61%
2001-02-13 0 0.310 0.310 0.320 0.305 0.320 997,000 307,420 0.3083 0.053 0.053 0.055 0.052 0.055 5,832,423 0.0527 -1.59%
2001-02-12 0 0.315 0.315 0.330 0.310 0.320 901,000 282,690 0.3138 0.054 0.054 0.056 0.053 0.055 5,270,826 0.0536 0.00%
2001-02-09 0 0.315 0.310 0.315 0.310 0.320 485,000 152,745 0.3149 0.054 0.053 0.054 0.053 0.055 2,837,237 0.0538 -3.08%
2001-02-08 0 0.325 0.310 0.325 0.310 0.330 710,000 230,200 0.3242 0.056 0.053 0.056 0.053 0.056 4,153,481 0.0554 -2.99%
2001-02-07 0 0.335 0.330 0.335 0.325 0.335 813,000 268,030 0.3297 0.057 0.056 0.057 0.056 0.057 4,756,028 0.0564 -18.29%
2001-02-06 1 0.410 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2001-02-05 0 0.410 0.410 0.415 0.370 0.405 32,000 12,120 0.3788 0.070 0.070 0.071 0.063 0.069 187,199 0.0647 0.00%
2001-02-02 0 0.410 0.385 0.410 0.410 0.410 22,000 9,020 0.4100 0.070 0.066 0.070 0.070 0.070 128,699 0.0701 0.00%
2001-02-01 0 0.410 0.405 0.420 0.400 0.460 341,000 141,550 0.4151 0.070 0.069 0.072 0.068 0.079 1,994,841 0.0710 -6.82%
2001-01-31 0 0.440 0.435 0.440 0.365 0.440 990,000 410,200 0.4143 0.075 0.074 0.075 0.062 0.075 5,791,473 0.0708 25.71%
2001-01-30 0 0.350 0.350 0.375 0.350 0.350 106,000 37,100 0.3500 0.060 0.060 0.064 0.060 0.060 620,097 0.0598 6.06%
2001-01-29 0 0.330 0.330 0.360 0.330 0.330 102,000 33,660 0.3300 0.056 0.056 0.062 0.056 0.056 596,697 0.0564 3.13%
2001-01-23 0 0.320 0.320 0.340 0.320 0.340 242,000 81,440 0.3365 0.055 0.055 0.058 0.055 0.058 1,415,694 0.0575 -1.54%
2001-01-22 0 0.325 0.320 0.330 0.325 0.330 293,000 95,510 0.3260 0.056 0.055 0.056 0.056 0.056 1,714,042 0.0557 3.17%
2001-01-19 0 0.315 0.310 0.320 0.315 0.315 200,000 63,000 0.3150 0.054 0.053 0.055 0.054 0.054 1,169,995 0.0538 5.00%
2001-01-18 0 0.300 0.295 0.310 0.300 0.300 28,000 8,400 0.3000 0.051 0.050 0.053 0.051 0.051 163,799 0.0513 5.26%
2001-01-17 0 0.285 0.285 - 0.285 0.285 40,000 11,400 0.2850 0.049 0.049 - 0.049 0.049 233,999 0.0487 0.00%
2001-01-16 0 0.285 0.285 0.310 0.285 0.285 65,000 18,250 0.2808 0.049 0.049 0.053 0.049 0.049 380,248 0.0480 -1.72%
2001-01-15 0 0.290 0.285 0.320 0.290 0.300 480,000 139,700 0.2910 0.050 0.049 0.055 0.050 0.051 2,807,987 0.0498 0.00%
2001-01-12 0 0.290 0.290 0.330 0.280 0.290 26,000 7,520 0.2892 0.050 0.050 0.056 0.048 0.050 152,099 0.0494 -1.69%
2001-01-11 0 0.295 0.295 0.320 0.290 0.290 6,612 1,881 0.2845 0.050 0.050 0.055 0.050 0.050 38,680 0.0486 -1.67%
2001-01-10 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.051 0.051 0.054 0.051 0.051 233,999 0.0513 0.00%
2001-01-09 0 0.300 0.300 - 0.300 0.315 680,000 209,600 0.3082 0.051 0.051 - 0.051 0.054 3,977,982 0.0527 -4.76%
2001-01-08 0 0.315 0.300 0.330 - - 0 0 - 0.054 0.051 0.056 - - 0 - 0.00%
2001-01-05 0 0.315 0.300 0.320 0.300 0.320 432,000 136,600 0.3162 0.054 0.051 0.055 0.051 0.055 2,527,188 0.0541 0.00%
2001-01-04 0 0.315 0.310 0.330 0.310 0.330 640,000 205,900 0.3217 0.054 0.053 0.056 0.053 0.056 3,743,983 0.0550 1.61%
2001-01-03 0 0.310 0.295 0.315 0.280 0.310 624,500 190,900 0.3057 0.053 0.050 0.054 0.048 0.053 3,653,308 0.0523 3.33%
2001-01-02 0 0.300 0.285 0.300 0.280 0.300 640,000 183,050 0.2860 0.051 0.049 0.051 0.048 0.051 3,743,983 0.0489 0.00%
2000-12-29 0 0.300 0.300 0.310 0.285 0.310 2,574,000 777,890 0.3022 0.051 0.051 0.053 0.049 0.053 15,057,831 0.0517 -3.23%
2000-12-28 0 0.310 0.310 0.315 0.300 0.330 1,018,000 321,200 0.3155 0.053 0.053 0.054 0.051 0.056 5,955,273 0.0539 -10.14%
2000-12-27 0 0.345 - 0.355 0.325 0.345 400,000 131,800 0.3295 0.059 - 0.061 0.056 0.059 2,339,989 0.0563 1.47%
2000-12-22 0 0.340 0.340 0.360 0.340 0.370 930,000 326,700 0.3513 0.058 0.058 0.062 0.058 0.063 5,440,475 0.0600 -2.86%
2000-12-21 0 0.350 0.350 0.355 0.340 0.370 466,000 162,170 0.3480 0.060 0.060 0.061 0.058 0.063 2,726,087 0.0595 -5.41%
2000-12-20 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 0.063 0.063 0.065 0.063 0.063 292,499 0.0632 1.37%
2000-12-19 0 0.365 0.365 0.375 0.360 0.375 825,000 305,280 0.3700 0.062 0.062 0.064 0.062 0.064 4,826,228 0.0633 -2.67%
2000-12-18 0 0.375 0.375 0.380 0.360 0.380 104,000 38,420 0.3694 0.064 0.064 0.065 0.062 0.065 608,397 0.0631 -2.60%
2000-12-15 0 0.385 0.380 0.390 0.380 0.400 542,000 208,610 0.3849 0.066 0.065 0.067 0.065 0.068 3,170,685 0.0658 4.05%
2000-12-14 0 0.370 0.370 0.440 0.370 0.390 318,000 121,920 0.3834 0.063 0.063 0.075 0.063 0.067 1,860,291 0.0655 -7.50%
2000-12-13 0 0.400 0.390 0.405 0.400 0.400 50,000 20,000 0.4000 0.068 0.067 0.069 0.068 0.068 292,499 0.0684 1.27%
2000-12-12 0 0.395 0.395 0.405 0.390 0.405 131,200 52,614 0.4010 0.068 0.068 0.069 0.067 0.069 767,516 0.0686 -2.47%
2000-12-11 0 0.405 0.405 0.410 0.400 0.400 20,000 8,000 0.4000 0.069 0.069 0.070 0.068 0.068 116,999 0.0684 3.85%
2000-12-08 0 0.390 0.390 0.400 0.390 0.400 544,000 213,420 0.3923 0.067 0.067 0.068 0.067 0.068 3,182,385 0.0671 4.00%
2000-12-07 0 0.375 0.375 0.390 0.375 0.390 50,000 19,050 0.3810 0.064 0.064 0.067 0.064 0.067 292,499 0.0651 -2.60%
2000-12-06 0 0.385 0.385 0.390 0.375 0.385 536,000 204,760 0.3820 0.066 0.066 0.067 0.064 0.066 3,135,586 0.0653 8.45%
2000-12-05 0 0.355 0.350 0.410 0.350 0.410 576,000 216,920 0.3766 0.061 0.060 0.070 0.060 0.070 3,369,585 0.0644 -11.25%
2000-12-04 1 0.400 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2000-12-01 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.068 0.067 0.068 0.068 0.068 584,997 0.0684 2.56%
2000-11-30 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.067 0.067 0.068 0.067 0.067 292,499 0.0667 0.00%
2000-11-29 0 0.390 0.390 0.420 0.380 0.400 170,000 64,920 0.3819 0.067 0.067 0.072 0.065 0.068 994,495 0.0653 -2.50%
2000-11-28 0 0.400 - 0.420 - - 0 0 - 0.068 - 0.072 - - 0 - 0.00%
2000-11-27 0 0.400 0.400 0.420 - - 0 0 - 0.068 0.068 0.072 - - 0 - 0.00%
2000-11-24 0 0.400 0.400 0.415 0.400 0.425 156,000 63,840 0.4092 0.068 0.068 0.071 0.068 0.073 912,596 0.0700 0.00%
2000-11-23 0 0.400 0.400 0.420 0.400 0.400 22,000 8,800 0.4000 0.068 0.068 0.072 0.068 0.068 128,699 0.0684 0.00%
2000-11-22 0 0.400 0.400 0.420 0.390 0.420 318,000 130,920 0.4117 0.068 0.068 0.072 0.067 0.072 1,860,291 0.0704 2.56%
2000-11-21 0 0.390 0.390 0.420 0.390 0.400 325,000 127,720 0.3930 0.067 0.067 0.072 0.067 0.068 1,901,241 0.0672 -4.88%
2000-11-20 0 0.410 0.410 0.420 0.410 0.420 200,000 82,840 0.4142 0.070 0.070 0.072 0.070 0.072 1,169,995 0.0708 -2.38%
2000-11-17 0 0.420 0.420 0.440 0.415 0.430 332,000 140,850 0.4242 0.072 0.072 0.075 0.071 0.074 1,942,191 0.0725 -4.55%
2000-11-16 0 0.440 0.430 0.440 0.445 0.460 100,000 44,930 0.4493 0.075 0.074 0.075 0.076 0.079 584,997 0.0768 -2.22%
2000-11-15 0 0.450 0.440 0.450 0.450 0.460 175,000 79,550 0.4546 0.077 0.075 0.077 0.077 0.079 1,023,745 0.0777 -2.17%
2000-11-14 0 0.460 0.440 0.460 0.470 0.470 20,000 9,400 0.4700 0.079 0.075 0.079 0.080 0.080 116,999 0.0803 0.00%
2000-11-13 0 0.460 - 0.460 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2000-11-10 0 0.460 0.430 0.460 0.460 0.460 4,000 1,840 0.4600 0.079 0.074 0.079 0.079 0.079 23,400 0.0786 0.00%
2000-11-09 0 0.460 0.450 0.470 0.460 0.470 62,500 28,775 0.4604 0.079 0.077 0.080 0.079 0.080 365,623 0.0787 0.00%
2000-11-08 0 0.460 0.455 0.460 0.450 0.460 32,000 14,500 0.4531 0.079 0.078 0.079 0.077 0.079 187,199 0.0775 2.22%
2000-11-07 0 0.450 0.450 0.460 0.450 0.455 300,000 135,150 0.4505 0.077 0.077 0.079 0.077 0.078 1,754,992 0.0770 -1.10%
2000-11-06 0 0.455 0.455 0.480 0.455 0.480 210,000 98,210 0.4677 0.078 0.078 0.082 0.078 0.082 1,228,494 0.0799 -3.19%
2000-11-03 0 0.470 0.455 0.470 0.460 0.480 76,000 35,480 0.4668 0.080 0.078 0.080 0.079 0.082 444,598 0.0798 0.00%
2000-11-02 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 0.080 0.075 0.080 0.080 0.080 11,700 0.0803 0.00%
2000-11-01 0 0.470 0.445 0.475 0.470 0.470 114,000 53,580 0.4700 0.080 0.076 0.081 0.080 0.080 666,897 0.0803 2.17%
2000-10-31 0 0.460 0.440 0.460 0.440 0.470 372,000 171,940 0.4622 0.079 0.075 0.079 0.075 0.080 2,176,190 0.0790 4.55%
2000-10-30 0 0.440 0.440 0.500 - - 34,000 13,430 0.3950 0.075 0.075 0.085 - - 198,899 0.0675 8.64%
2000-10-27 0 0.405 0.405 0.445 0.400 0.450 132,000 57,720 0.4373 0.069 0.069 0.076 0.068 0.077 772,196 0.0747 -5.81%
2000-10-26 0 0.430 0.420 0.450 - - 0 0 - 0.074 0.072 0.077 - - 0 - 0.00%
2000-10-25 0 0.430 0.425 0.440 0.430 0.455 165,140 73,166 0.4431 0.074 0.073 0.075 0.074 0.078 966,065 0.0757 1.18%
2000-10-24 0 0.425 - 0.425 0.425 0.425 98,000 41,650 0.4250 0.073 - 0.073 0.073 0.073 573,297 0.0726 0.00%
2000-10-23 0 0.425 0.410 0.425 0.430 0.430 26,000 11,180 0.4300 0.073 0.070 0.073 0.074 0.074 152,099 0.0735 3.66%
2000-10-20 0 0.410 0.410 0.430 0.405 0.405 100,000 40,500 0.4050 0.070 0.070 0.074 0.069 0.069 584,997 0.0692 5.13%
2000-10-19 0 0.390 0.380 0.390 0.380 0.390 188,000 73,040 0.3885 0.067 0.065 0.067 0.065 0.067 1,099,795 0.0664 -3.70%
2000-10-18 0 0.405 0.390 0.405 0.400 0.405 259,000 103,780 0.4007 0.069 0.067 0.069 0.068 0.069 1,515,143 0.0685 0.00%
2000-10-17 0 0.405 0.400 0.410 0.400 0.420 512,000 208,660 0.4075 0.069 0.068 0.070 0.068 0.072 2,995,186 0.0697 -7.95%
2000-10-16 0 0.440 0.440 0.460 0.440 0.440 64,000 28,160 0.4400 0.075 0.075 0.079 0.075 0.075 374,398 0.0752 -4.35%
2000-10-13 0 0.460 - 0.470 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2000-10-12 0 0.460 - 0.460 0.450 0.460 74,000 33,340 0.4505 0.079 - 0.079 0.077 0.079 432,898 0.0770 2.22%
2000-10-11 0 0.450 0.450 - 0.450 0.450 112,000 50,400 0.4500 0.077 0.077 - 0.077 0.077 655,197 0.0769 -2.17%
2000-10-10 0 0.460 0.460 0.490 0.460 0.500 96,000 45,260 0.4715 0.079 0.079 0.084 0.079 0.085 561,597 0.0806 -6.12%
2000-10-09 0 0.490 0.490 0.500 0.490 0.500 156,000 76,480 0.4903 0.084 0.084 0.085 0.084 0.085 912,596 0.0838 0.00%
2000-10-05 0 0.490 - - 0.470 0.500 333,000 162,870 0.4891 0.084 - - 0.080 0.085 1,948,041 0.0836 2.08%
2000-10-04 0 0.480 0.470 0.490 0.470 0.495 140,000 67,750 0.4839 0.082 0.080 0.084 0.080 0.085 818,996 0.0827 2.13%
2000-10-03 0 0.470 0.470 0.490 0.470 0.510 366,000 174,420 0.4766 0.080 0.080 0.084 0.080 0.087 2,141,090 0.0815 -7.84%
2000-09-29 0 0.510 - 0.510 0.500 0.520 58,000 30,020 0.5176 0.087 - 0.087 0.085 0.089 339,298 0.0885 2.00%
2000-09-28 0 0.500 0.500 0.540 - - 0 0 - 0.085 0.085 0.092 - - 0 - 3.09%
2000-09-27 0 0.485 0.470 0.485 0.465 0.485 273,500 129,795 0.4746 0.083 0.080 0.083 0.079 0.083 1,599,968 0.0811 2.11%
2000-09-26 0 0.475 0.460 0.475 - - 0 0 - 0.081 0.079 0.081 - - 0 - -1.04%
2000-09-25 0 0.480 0.465 0.480 0.465 0.480 337,000 160,370 0.4759 0.082 0.079 0.082 0.079 0.082 1,971,441 0.0813 6.67%
2000-09-22 0 0.450 0.450 0.470 0.450 0.470 446,000 205,820 0.4615 0.077 0.077 0.080 0.077 0.080 2,609,088 0.0789 -3.23%
2000-09-21 0 0.465 0.465 0.485 0.465 0.490 310,000 151,100 0.4874 0.079 0.079 0.083 0.079 0.084 1,813,492 0.0833 -4.12%
2000-09-20 0 0.485 0.475 0.485 0.470 0.500 262,000 126,410 0.4825 0.083 0.081 0.083 0.080 0.085 1,532,693 0.0825 1.04%
2000-09-19 0 0.480 0.480 0.490 0.450 0.520 501,000 247,720 0.4945 0.082 0.082 0.084 0.077 0.089 2,930,837 0.0845 1.05%
2000-09-18 0 0.475 0.475 0.480 0.475 0.500 296,500 143,425 0.4837 0.081 0.081 0.082 0.081 0.085 1,734,517 0.0827 -6.86%
2000-09-15 0 0.530 0.530 0.540 0.510 0.530 100,000 52,600 0.5260 0.087 0.087 0.089 0.084 0.087 607,938 0.0865 1.92%
2000-09-14 0 0.520 0.520 0.530 0.520 0.560 370,000 203,740 0.5506 0.086 0.086 0.087 0.086 0.092 2,249,372 0.0906 -3.70%
2000-09-12 0 0.540 0.520 0.550 0.530 0.550 324,000 175,000 0.5401 0.089 0.086 0.090 0.087 0.090 1,969,720 0.0888 -3.57%
2000-09-11 0 0.560 0.510 0.560 0.520 0.560 400,000 209,560 0.5239 0.092 0.084 0.092 0.086 0.092 2,431,754 0.0862 1.82%
2000-09-08 0 0.550 0.550 0.560 0.550 0.560 484,000 266,840 0.5513 0.090 0.090 0.092 0.090 0.092 2,942,422 0.0907 -1.79%
2000-09-07 0 0.560 0.560 0.590 0.550 0.600 646,000 362,800 0.5616 0.092 0.092 0.097 0.090 0.099 3,927,282 0.0924 -3.45%
2000-09-06 0 0.580 0.560 0.590 0.580 0.580 362,000 209,960 0.5800 0.095 0.092 0.097 0.095 0.095 2,200,737 0.0954 -3.33%
2000-09-05 0 0.600 0.590 0.600 0.590 0.610 768,000 460,300 0.5993 0.099 0.097 0.099 0.097 0.100 4,668,967 0.0986 0.00%
2000-09-04 0 0.600 0.600 0.610 0.600 0.610 210,000 126,400 0.6019 0.099 0.099 0.100 0.099 0.100 1,276,671 0.0990 0.00%
2000-09-01 0 0.600 0.590 0.620 0.600 0.610 490,000 296,500 0.6051 0.099 0.097 0.102 0.099 0.100 2,978,898 0.0995 -1.64%
2000-08-31 0 0.610 0.600 0.630 0.600 0.610 282,000 172,000 0.6099 0.100 0.099 0.104 0.099 0.100 1,714,386 0.1003 -1.61%
2000-08-30 0 0.620 0.600 0.620 0.600 0.630 321,000 193,450 0.6026 0.102 0.099 0.102 0.099 0.104 1,951,482 0.0991 1.64%
2000-08-29 0 0.610 0.610 0.620 0.610 0.640 684,000 424,160 0.6201 0.100 0.100 0.102 0.100 0.105 4,158,299 0.1020 -1.61%
2000-08-28 0 0.620 0.620 0.640 0.610 0.660 1,150,000 724,260 0.6298 0.102 0.102 0.105 0.100 0.109 6,991,291 0.1036 -4.62%
2000-08-25 0 0.650 0.650 0.680 0.650 0.680 573,000 375,690 0.6557 0.107 0.107 0.112 0.107 0.112 3,483,487 0.1078 0.00%
2000-08-24 0 0.650 0.640 0.680 0.650 0.690 426,000 280,500 0.6585 0.107 0.105 0.112 0.107 0.113 2,589,818 0.1083 -1.52%
2000-08-23 0 0.660 0.650 0.660 0.650 0.670 441,000 290,080 0.6578 0.109 0.107 0.109 0.107 0.110 2,681,008 0.1082 0.00%
2000-08-22 0 0.660 0.650 0.690 0.660 0.680 470,000 313,900 0.6679 0.109 0.107 0.113 0.109 0.112 2,857,310 0.1099 -4.35%
2000-08-21 0 0.690 0.660 0.690 0.660 0.700 817,000 546,880 0.6694 0.113 0.109 0.113 0.109 0.115 4,966,857 0.1101 1.47%
2000-08-18 0 0.680 0.680 0.690 0.680 0.700 672,000 459,380 0.6836 0.112 0.112 0.113 0.112 0.115 4,085,346 0.1124 0.00%
2000-08-17 0 0.680 0.680 0.690 0.680 0.720 913,000 637,200 0.6979 0.112 0.112 0.113 0.112 0.118 5,550,477 0.1148 3.03%
2000-08-16 0 0.660 0.660 0.670 0.630 0.690 1,270,000 841,080 0.6623 0.109 0.109 0.110 0.104 0.113 7,720,817 0.1089 10.00%
2000-08-15 0 0.600 0.600 0.630 0.600 0.600 58,000 34,800 0.6000 0.099 0.099 0.104 0.099 0.099 352,604 0.0987 0.00%
2000-08-14 0 0.600 0.600 0.620 0.600 0.620 181,000 109,850 0.6069 0.099 0.099 0.102 0.099 0.102 1,100,368 0.0998 -4.76%
2000-08-11 0 0.630 0.630 0.650 0.630 0.640 118,000 75,080 0.6363 0.104 0.104 0.107 0.104 0.105 717,367 0.1047 -1.56%
2000-08-10 0 0.640 0.630 0.650 0.640 0.650 130,000 84,200 0.6477 0.105 0.104 0.107 0.105 0.107 790,320 0.1065 0.00%
2000-08-09 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 0.105 0.102 0.105 0.105 0.105 303,969 0.1053 -1.54%
2000-08-08 0 0.650 0.620 0.650 0.580 0.650 167,000 103,190 0.6179 0.107 0.102 0.107 0.095 0.107 1,015,257 0.1016 4.84%
2000-08-07 0 0.620 0.600 0.620 0.620 0.640 436,000 272,180 0.6243 0.102 0.099 0.102 0.102 0.105 2,650,611 0.1027 -6.06%
2000-08-04 0 0.660 0.660 0.690 0.600 0.730 1,807,000 1,212,210 0.6708 0.109 0.109 0.113 0.099 0.120 10,985,447 0.1103 17.86%
2000-08-03 0 0.560 0.560 0.580 0.560 0.580 130,000 74,100 0.5700 0.092 0.092 0.095 0.092 0.095 790,320 0.0938 -1.75%
2000-08-02 0 0.570 0.560 0.600 0.560 0.590 834,300 480,802 0.5763 0.094 0.092 0.099 0.092 0.097 5,072,030 0.0948 -3.39%
2000-08-01 0 0.590 0.590 0.600 0.560 0.600 730,000 422,440 0.5787 0.097 0.097 0.099 0.092 0.099 4,437,950 0.0952 -4.84%
2000-07-31 0 0.620 0.610 0.640 0.580 0.620 37,000 22,720 0.6141 0.102 0.100 0.105 0.095 0.102 224,937 0.1010 3.33%
2000-07-28 0 0.600 0.600 0.620 0.600 0.620 70,000 43,000 0.6143 0.099 0.099 0.102 0.099 0.102 425,557 0.1010 -3.23%
2000-07-27 0 0.620 0.620 0.630 0.600 0.620 116,000 70,740 0.6098 0.102 0.102 0.104 0.099 0.102 705,209 0.1003 -1.59%
2000-07-26 0 0.630 0.630 0.640 0.630 0.640 206,000 130,980 0.6358 0.104 0.104 0.105 0.104 0.105 1,252,353 0.1046 -3.08%
2000-07-25 0 0.650 0.620 0.650 0.630 0.660 460,000 295,800 0.6430 0.107 0.102 0.107 0.104 0.109 2,796,517 0.1058 1.56%
2000-07-24 0 0.640 0.600 0.640 0.640 0.640 64,000 40,960 0.6400 0.105 0.099 0.105 0.105 0.105 389,081 0.1053 -1.54%
2000-07-21 0 0.650 0.650 0.680 0.650 0.710 105,500 71,400 0.6768 0.107 0.107 0.112 0.107 0.117 641,375 0.1113 -2.99%
2000-07-20 0 0.670 0.650 0.700 0.630 0.670 93,000 61,320 0.6594 0.110 0.107 0.115 0.104 0.110 565,383 0.1085 4.69%
2000-07-19 0 0.640 0.640 0.660 0.640 0.660 194,000 127,280 0.6561 0.105 0.105 0.109 0.105 0.109 1,179,400 0.1079 -3.03%
2000-07-18 0 0.660 0.650 0.680 0.650 0.660 480,000 316,480 0.6593 0.109 0.107 0.112 0.107 0.109 2,918,104 0.1085 0.00%
2000-07-17 0 0.660 0.660 0.680 0.650 0.660 132,000 86,800 0.6576 0.109 0.109 0.112 0.107 0.109 802,479 0.1082 -1.49%
2000-07-14 0 0.670 0.660 0.670 0.660 0.700 474,000 320,980 0.6772 0.110 0.109 0.110 0.109 0.115 2,881,628 0.1114 1.52%
2000-07-13 0 0.660 0.660 0.700 0.660 0.690 82,000 55,820 0.6807 0.109 0.109 0.115 0.109 0.113 498,509 0.1120 -4.35%
2000-07-12 0 0.690 0.660 0.690 0.670 0.710 658,000 447,740 0.6805 0.113 0.109 0.113 0.110 0.117 4,000,235 0.1119 -1.43%
2000-07-11 0 0.700 0.690 0.700 0.690 0.710 168,000 117,300 0.6982 0.115 0.113 0.115 0.113 0.117 1,021,336 0.1148 2.94%
2000-07-10 0 0.680 0.680 0.690 0.670 0.690 118,000 80,540 0.6825 0.112 0.112 0.113 0.110 0.113 717,367 0.1123 0.00%
2000-07-07 0 0.680 0.680 0.700 0.680 0.680 52,000 35,360 0.6800 0.112 0.112 0.115 0.112 0.112 316,128 0.1119 -2.86%
2000-07-06 0 0.700 0.680 0.700 0.690 0.700 352,000 244,140 0.6936 0.115 0.112 0.115 0.113 0.115 2,139,943 0.1141 0.00%
2000-07-05 0 0.700 0.690 0.710 0.690 0.710 316,000 220,360 0.6973 0.115 0.113 0.117 0.113 0.117 1,921,085 0.1147 -1.41%
2000-07-04 0 0.710 0.700 0.730 0.710 0.730 159,000 113,520 0.7140 0.117 0.115 0.120 0.117 0.120 966,622 0.1174 -1.39%
2000-07-03 0 0.720 0.720 0.750 0.720 0.790 740,000 561,860 0.7593 0.118 0.118 0.123 0.118 0.130 4,498,744 0.1249 -1.37%
2000-06-30 0 0.730 0.720 0.730 0.700 0.730 149,000 107,360 0.7205 0.120 0.118 0.120 0.115 0.120 905,828 0.1185 4.29%
2000-06-29 0 0.700 0.680 0.690 0.690 0.740 342,000 237,260 0.6937 0.115 0.112 0.113 0.113 0.122 2,079,149 0.1141 -4.11%
2000-06-28 0 0.730 0.700 0.730 0.680 0.730 476,000 336,060 0.7060 0.120 0.115 0.120 0.112 0.120 2,893,787 0.1161 1.39%
2000-06-27 0 0.720 0.720 0.740 0.720 0.770 216,000 156,420 0.7242 0.118 0.118 0.122 0.118 0.127 1,313,147 0.1191 -2.70%
2000-06-26 0 0.740 0.720 0.740 0.720 0.740 60,000 43,320 0.7220 0.122 0.118 0.122 0.118 0.122 364,763 0.1188 1.37%
2000-06-23 0 0.730 0.730 0.780 0.730 0.740 130,000 95,680 0.7360 0.120 0.120 0.128 0.120 0.122 790,320 0.1211 -1.35%
2000-06-22 0 0.740 0.740 0.800 0.740 0.800 446,000 339,640 0.7615 0.122 0.122 0.132 0.122 0.132 2,711,405 0.1253 0.00%
2000-06-21 0 0.740 0.760 0.780 0.740 0.800 426,000 325,340 0.7637 0.122 0.125 0.128 0.122 0.132 2,589,818 0.1256 -6.33%
2000-06-20 0 0.790 0.750 0.800 0.750 0.810 567,000 440,860 0.7775 0.130 0.123 0.132 0.123 0.133 3,447,011 0.1279 1.28%
2000-06-19 0 0.780 0.750 0.780 0.750 0.800 416,000 316,100 0.7599 0.128 0.123 0.128 0.123 0.132 2,529,024 0.1250 -1.27%
2000-06-16 0 0.790 0.770 0.790 0.770 0.790 810,000 631,280 0.7794 0.130 0.127 0.130 0.127 0.130 4,924,301 0.1282 1.28%
2000-06-15 0 0.780 0.780 0.790 0.740 0.790 1,272,000 966,140 0.7595 0.128 0.128 0.130 0.122 0.130 7,732,976 0.1249 2.63%
2000-06-14 0 0.760 0.740 0.760 0.720 0.760 892,000 668,960 0.7500 0.125 0.122 0.125 0.118 0.125 5,422,810 0.1234 4.11%
2000-06-13 0 0.730 0.710 0.730 0.690 0.750 869,000 631,400 0.7266 0.120 0.117 0.120 0.113 0.123 5,282,985 0.1195 8.96%
2000-06-12 0 0.670 0.670 0.680 0.660 0.680 208,000 139,900 0.6726 0.110 0.110 0.112 0.109 0.112 1,264,512 0.1106 1.52%
2000-06-09 0 0.660 0.630 0.670 0.650 0.660 328,000 213,520 0.6510 0.109 0.104 0.110 0.107 0.109 1,994,038 0.1071 1.54%
2000-06-08 0 0.650 0.630 0.660 0.630 0.660 412,000 267,820 0.6500 0.107 0.104 0.109 0.104 0.109 2,504,706 0.1069 0.00%
2000-06-07 0 0.650 0.640 0.650 0.620 0.650 510,000 330,400 0.6478 0.107 0.105 0.107 0.102 0.107 3,100,486 0.1066 1.56%
2000-06-05 0 0.640 0.630 0.640 0.630 0.670 1,302,000 851,320 0.6539 0.105 0.104 0.105 0.104 0.110 7,915,358 0.1076 1.59%
2000-06-02 0 0.630 0.620 0.640 0.620 0.660 775,000 498,780 0.6436 0.104 0.102 0.105 0.102 0.109 4,711,522 0.1059 1.61%
2000-06-01 0 0.620 0.620 0.660 0.600 0.630 195,000 119,550 0.6131 0.102 0.102 0.109 0.099 0.104 1,185,480 0.1008 -3.12%
2000-05-31 0 0.640 0.590 0.640 0.600 0.690 420,000 266,300 0.6340 0.105 0.097 0.105 0.099 0.113 2,553,341 0.1043 8.47%
2000-05-30 0 0.590 0.580 0.600 0.560 0.610 728,000 431,640 0.5929 0.097 0.095 0.099 0.092 0.100 4,425,791 0.0975 0.00%
2000-05-29 0 0.590 0.580 0.590 0.580 0.590 212,000 124,480 0.5872 0.097 0.095 0.097 0.095 0.097 1,288,829 0.0966 -1.67%
2000-05-26 0 0.600 0.600 0.610 0.560 0.650 608,000 373,200 0.6138 0.099 0.099 0.100 0.092 0.107 3,696,265 0.1010 -3.23%
2000-05-25 0 0.620 0.620 0.630 0.620 0.700 560,000 361,700 0.6459 0.102 0.102 0.104 0.102 0.115 3,404,455 0.1062 -3.12%
2000-05-24 0 0.640 0.640 0.670 0.630 0.680 1,288,000 826,860 0.6420 0.105 0.105 0.110 0.104 0.112 7,830,246 0.1056 -7.25%
2000-05-23 0 0.690 0.690 0.700 0.690 0.700 170,000 118,200 0.6953 0.113 0.113 0.115 0.113 0.115 1,033,495 0.1144 -1.43%
2000-05-22 0 0.700 0.680 0.740 0.700 0.740 459,000 323,770 0.7054 0.115 0.112 0.122 0.115 0.122 2,790,437 0.1160 -2.78%
2000-05-19 0 0.720 0.720 0.750 0.720 0.720 56,000 40,320 0.7200 0.118 0.118 0.123 0.118 0.118 340,445 0.1184 0.00%
2000-05-18 0 0.720 0.720 0.730 0.700 0.750 580,000 415,860 0.7170 0.118 0.118 0.120 0.115 0.123 3,526,043 0.1179 -4.00%
2000-05-17 0 0.750 0.730 0.750 0.750 0.780 630,000 479,380 0.7609 0.123 0.120 0.123 0.123 0.128 3,830,012 0.1252 1.35%
2000-05-16 0 0.740 0.740 0.760 0.710 0.730 598,000 430,000 0.7191 0.122 0.122 0.125 0.117 0.120 3,635,472 0.1183 2.78%
2000-05-15 0 0.720 0.720 0.750 0.720 0.780 424,000 311,920 0.7357 0.118 0.118 0.123 0.118 0.128 2,577,659 0.1210 -4.00%
2000-05-12 0 0.750 0.750 0.780 0.750 0.790 340,000 262,360 0.7716 0.123 0.123 0.128 0.123 0.130 2,066,991 0.1269 2.74%
2000-05-10 0 0.730 0.730 0.770 0.720 0.770 460,000 340,800 0.7409 0.120 0.120 0.127 0.118 0.127 2,796,517 0.1219 -5.19%
2000-05-09 0 0.770 0.740 0.770 0.740 0.780 466,000 355,940 0.7638 0.127 0.122 0.127 0.122 0.128 2,832,993 0.1256 0.00%
2000-05-08 0 0.770 0.760 0.780 0.740 0.770 256,000 193,720 0.7567 0.127 0.125 0.128 0.122 0.127 1,556,322 0.1245 -3.75%
2000-05-05 0 0.800 0.800 0.810 0.750 0.810 1,165,000 919,420 0.7892 0.132 0.132 0.133 0.123 0.133 7,082,482 0.1298 2.56%
2000-05-04 0 0.780 0.760 0.780 0.750 0.810 794,000 612,780 0.7718 0.128 0.125 0.128 0.123 0.133 4,827,031 0.1269 -3.70%
2000-05-03 0 0.810 0.800 0.810 0.790 0.840 1,032,000 830,340 0.8046 0.133 0.132 0.133 0.130 0.138 6,273,924 0.1323 -5.81%
2000-05-02 0 0.860 0.820 0.870 0.860 0.930 414,000 368,420 0.8899 0.141 0.135 0.143 0.141 0.153 2,516,865 0.1464 -4.44%
2000-04-28 0 0.900 0.880 0.900 0.850 0.910 800,000 713,380 0.8917 0.148 0.145 0.148 0.140 0.150 4,863,507 0.1467 -2.17%
2000-04-27 0 1.230 1.220 1.230 1.180 1.240 2,242,000 2,714,940 1.2109 0.151 0.150 0.151 0.145 0.153 18,222,689 0.1490 4.24%
2000-04-26 0 1.180 1.180 1.190 1.170 1.200 1,476,000 1,744,680 1.1820 0.145 0.145 0.146 0.144 0.148 11,996,739 0.1454 1.72%
2000-04-25 0 1.160 1.160 1.180 1.150 1.190 925,000 1,086,440 1.1745 0.143 0.143 0.145 0.141 0.146 7,518,282 0.1445 2.65%
2000-04-20 0 1.130 1.120 1.130 1.060 1.140 2,076,000 2,272,300 1.0946 0.139 0.138 0.139 0.130 0.140 16,873,462 0.1347 0.89%
2000-04-19 0 1.120 1.110 1.120 1.120 1.200 1,924,000 2,227,640 1.1578 0.138 0.137 0.138 0.138 0.148 15,638,026 0.1425 -2.61%
2000-04-18 0 1.150 1.130 1.160 1.100 1.170 2,488,000 2,846,110 1.1439 0.141 0.139 0.143 0.135 0.144 20,222,145 0.1407 5.50%
2000-04-17 0 1.090 1.080 1.090 1.070 1.150 2,150,000 2,353,480 1.0946 0.134 0.133 0.134 0.132 0.141 17,474,925 0.1347 -9.17%
2000-04-14 0 1.200 1.200 1.210 1.190 1.220 1,410,000 1,690,940 1.1992 0.148 0.148 0.149 0.146 0.150 11,460,299 0.1475 -0.83%
2000-04-13 0 1.210 1.210 1.230 1.210 1.240 1,290,000 1,577,920 1.2232 0.149 0.149 0.151 0.149 0.153 10,484,955 0.1505 -1.63%
2000-04-12 0 1.230 1.230 1.240 1.220 1.260 1,647,000 2,047,060 1.2429 0.151 0.151 0.153 0.150 0.155 13,386,605 0.1529 -2.38%
2000-04-11 0 1.260 1.260 1.270 1.190 1.290 2,746,000 3,402,740 1.2392 0.155 0.155 0.156 0.146 0.159 22,319,136 0.1525 1.61%
2000-04-10 0 1.240 1.240 1.260 1.240 1.300 1,664,100 2,110,960 1.2685 0.153 0.153 0.155 0.153 0.160 13,525,592 0.1561 -0.80%
2000-04-07 0 1.250 1.230 1.260 1.220 1.260 2,436,000 3,032,440 1.2448 0.154 0.151 0.155 0.150 0.155 19,799,496 0.1532 3.31%
2000-04-06 0 1.210 1.200 1.210 1.190 1.230 2,198,000 2,648,700 1.2051 0.149 0.148 0.149 0.146 0.151 17,865,062 0.1483 4.31%
2000-04-05 0 1.160 1.150 1.190 1.140 1.250 2,312,000 2,706,080 1.1704 0.143 0.141 0.146 0.140 0.154 18,791,640 0.1440 -7.20%
2000-04-03 0 1.250 1.250 1.260 1.230 1.400 2,085,000 2,683,680 1.2871 0.154 0.154 0.155 0.151 0.172 16,946,613 0.1584 -3.10%
2000-03-31 0 1.290 1.280 1.300 1.220 1.290 1,255,000 1,593,220 1.2695 0.159 0.157 0.160 0.150 0.159 10,200,479 0.1562 0.00%
2000-03-30 0 1.290 1.280 1.300 1.270 1.300 1,395,000 1,793,130 1.2854 0.159 0.157 0.160 0.156 0.160 11,338,381 0.1581 0.78%
2000-03-29 0 1.280 1.270 1.280 1.270 1.340 2,968,000 3,847,740 1.2964 0.157 0.156 0.157 0.156 0.165 24,123,524 0.1595 -2.29%
2000-03-28 0 1.310 1.310 1.320 1.310 1.430 3,087,000 4,216,140 1.3658 0.161 0.161 0.162 0.161 0.176 25,090,741 0.1680 -7.75%
2000-03-27 0 1.420 1.420 1.430 1.370 1.460 7,251,500 10,208,385 1.4078 0.175 0.175 0.176 0.169 0.180 58,939,263 0.1732 5.97%
2000-03-24 0 1.340 1.330 1.340 1.330 1.500 15,647,000 22,235,850 1.4211 0.165 0.164 0.165 0.164 0.185 127,176,812 0.1748 -2.19%
2000-03-23 0 1.370 1.360 1.370 1.270 1.500 26,283,000 36,178,230 1.3765 0.169 0.167 0.169 0.156 0.185 213,624,857 0.1694 14.17%
2000-03-22 0 1.200 1.200 1.210 1.180 1.240 8,526,000 10,290,700 1.2070 0.148 0.148 0.149 0.145 0.153 69,298,236 0.1485 3.45%
2000-03-21 0 1.160 1.160 1.170 1.000 1.250 14,574,000 16,913,240 1.1605 0.143 0.143 0.144 0.123 0.154 118,455,605 0.1428 8.41%
2000-03-20 0 1.070 1.070 1.080 0.980 1.150 6,300,000 6,680,840 1.0605 0.132 0.132 0.133 0.121 0.141 51,205,593 0.1305 1.90%
2000-03-17 0 1.050 1.040 1.050 1.020 1.130 9,585,000 10,137,200 1.0576 0.129 0.128 0.129 0.125 0.139 77,905,652 0.1301 8.25%
2000-03-16 0 0.970 0.950 0.960 0.960 1.170 9,704,750 10,372,633 1.0688 0.119 0.117 0.118 0.118 0.144 78,878,965 0.1315 -5.83%
2000-03-15 0 1.030 1.020 1.030 1.000 1.160 9,979,276 10,911,958 1.0935 0.127 0.125 0.127 0.123 0.143 81,110,277 0.1345 -6.36%
2000-03-14 0 1.100 1.080 1.100 1.080 1.350 12,892,500 15,159,170 1.1758 0.135 0.133 0.135 0.133 0.166 104,788,588 0.1447 -17.91%
2000-03-13 0 1.340 1.350 1.370 1.300 1.610 25,063,000 36,961,260 1.4747 0.165 0.166 0.169 0.160 0.198 203,708,853 0.1814 -2.90%
2000-03-10 0 1.380 1.370 1.380 1.290 2.500 71,064,500 123,269,675 1.7346 0.170 0.169 0.170 0.159 0.308 577,603,152 0.2134 -31.00%
2000-03-09 0 2.000 2.025 2.050 1.860 2.700 86,917,000 196,918,070 2.2656 0.246 0.249 0.252 0.229 0.332 706,450,241 0.2787 14.29%
2000-03-08 0 1.750 1.790 1.800 1.380 1.800 35,778,300 58,145,370 1.6252 0.215 0.220 0.221 0.170 0.221 290,801,439 0.1999 23.24%
2000-03-07 0 1.420 1.430 1.440 1.250 1.640 42,303,500 62,555,870 1.4787 0.175 0.176 0.177 0.154 0.202 343,837,429 0.1819 13.60%
2000-03-06 0 1.250 1.240 1.250 0.800 1.260 35,531,000 36,394,205 1.0243 0.154 0.153 0.154 0.098 0.155 288,791,416 0.1260 52.44%
2000-03-03 0 0.820 0.800 0.810 0.770 1.060 19,256,000 17,972,340 0.9333 0.101 0.098 0.100 0.095 0.130 156,510,301 0.1148 -24.07%
2000-03-02 0 1.080 1.060 1.080 0.770 1.100 58,406,000 57,387,660 0.9826 0.133 0.130 0.133 0.095 0.135 474,716,486 0.1209 40.26%
2000-03-01 0 0.770 0.760 0.770 0.600 0.910 18,998,000 15,023,660 0.7908 0.095 0.094 0.095 0.074 0.112 154,413,310 0.0973 40.00%
2000-02-29 0 0.550 0.530 0.580 0.550 0.610 1,393,000 790,240 0.5673 0.068 0.065 0.071 0.068 0.075 11,322,126 0.0698 -6.78%
2000-02-28 0 0.590 0.560 0.590 0.550 0.710 3,711,000 2,277,420 0.6137 0.073 0.069 0.073 0.068 0.087 30,162,533 0.0755 9.26%
2000-02-25 0 0.540 0.540 0.570 0.500 0.650 3,226,000 1,868,020 0.5791 0.066 0.066 0.070 0.062 0.080 26,220,515 0.0712 -8.47%
2000-02-24 0 0.590 0.590 0.630 0.590 0.700 1,213,000 787,040 0.6488 0.073 0.073 0.078 0.073 0.086 9,859,109 0.0798 -13.24%
2000-02-23 0 0.680 0.650 0.680 0.640 0.740 1,174,000 813,840 0.6932 0.084 0.080 0.084 0.079 0.091 9,542,122 0.0853 4.62%
2000-02-22 0 0.650 0.620 0.680 0.630 0.820 3,208,000 2,305,100 0.7185 0.080 0.076 0.084 0.078 0.101 26,074,213 0.0884 -12.16%
2000-02-21 0 0.740 0.720 0.750 0.660 0.810 5,300,000 4,049,520 0.7641 0.091 0.089 0.092 0.081 0.100 43,077,721 0.0940 12.12%
2000-02-18 0 0.660 0.640 0.670 0.640 0.800 3,662,000 2,650,820 0.7239 0.081 0.079 0.082 0.079 0.098 29,764,267 0.0891 -13.16%
2000-02-17 0 0.760 0.740 0.750 0.680 0.820 9,005,000 6,910,770 0.7674 0.094 0.091 0.092 0.084 0.101 73,191,486 0.0944 11.76%
2000-02-16 0 0.680 0.680 0.690 0.510 0.720 6,667,000 4,367,510 0.6551 0.084 0.084 0.085 0.063 0.089 54,188,522 0.0806 40.21%
2000-02-15 0 0.485 0.475 0.485 0.470 0.500 1,702,000 825,300 0.4849 0.060 0.058 0.060 0.058 0.062 13,833,638 0.0597 3.19%
2000-02-14 0 0.470 0.470 0.480 0.465 0.490 712,000 340,670 0.4785 0.058 0.058 0.059 0.057 0.060 5,787,045 0.0589 -2.08%
2000-02-11 0 0.480 0.470 0.480 0.460 0.495 375,000 182,780 0.4874 0.059 0.058 0.059 0.057 0.061 3,047,952 0.0600 1.05%
2000-02-10 0 0.475 0.455 0.475 0.455 0.475 276,000 128,610 0.4660 0.058 0.056 0.058 0.056 0.058 2,243,293 0.0573 4.40%
2000-02-09 0 0.455 0.455 0.470 0.450 0.495 420,000 198,000 0.4714 0.056 0.056 0.058 0.055 0.061 3,413,706 0.0580 -6.19%
2000-02-08 0 0.485 0.475 0.495 0.460 0.500 892,000 435,950 0.4887 0.060 0.058 0.061 0.057 0.062 7,250,062 0.0601 1.04%
2000-02-03 0 0.480 0.470 0.480 0.430 0.490 1,076,000 508,540 0.4726 0.059 0.058 0.059 0.053 0.060 8,745,590 0.0581 11.63%
2000-02-02 0 0.430 0.430 - 0.420 0.420 20,000 8,400 0.4200 0.053 0.053 - 0.052 0.052 162,557 0.0517 0.00%
2000-02-01 0 0.430 0.430 - 0.400 0.430 196,000 82,140 0.4191 0.053 0.053 - 0.049 0.053 1,593,063 0.0516 4.88%
2000-01-31 0 0.410 0.410 - 0.410 0.410 50,650 20,741 0.4095 0.050 0.050 - 0.050 0.050 411,677 0.0504 -4.65%
2000-01-28 0 0.430 0.430 0.465 0.415 0.450 958,000 422,350 0.4409 0.053 0.053 0.057 0.051 0.055 7,786,501 0.0542 3.61%
2000-01-27 0 0.415 0.415 0.450 0.415 0.440 240,000 103,100 0.4296 0.051 0.051 0.055 0.051 0.054 1,950,689 0.0529 0.00%
2000-01-26 0 0.415 0.415 0.420 0.410 0.415 165,000 68,105 0.4128 0.051 0.051 0.052 0.050 0.051 1,341,099 0.0508 3.75%
2000-01-25 0 0.400 0.400 - 0.400 0.410 153,000 62,150 0.4062 0.049 0.049 - 0.049 0.050 1,243,564 0.0500 -2.44%
2000-01-24 0 0.410 0.385 0.430 0.400 0.410 158,500 64,295 0.4056 0.050 0.047 0.053 0.049 0.050 1,288,268 0.0499 2.50%
2000-01-21 0 0.400 0.390 - 0.390 0.400 38,000 15,000 0.3947 0.049 0.048 - 0.048 0.049 308,859 0.0486 2.56%
2000-01-20 0 0.390 0.390 0.430 0.390 0.390 2,000 780 0.3900 0.048 0.048 0.053 0.048 0.048 16,256 0.0480 1.30%
2000-01-19 0 0.385 0.385 0.415 0.385 0.385 15,000 5,740 0.3827 0.047 0.047 0.051 0.047 0.047 121,918 0.0471 -4.94%
2000-01-18 0 0.405 0.405 0.410 0.405 0.420 319,000 131,310 0.4116 0.050 0.050 0.050 0.050 0.052 2,592,791 0.0506 1.25%
2000-01-17 0 0.400 0.375 0.410 0.365 0.400 202,500 77,405 0.3822 0.049 0.046 0.050 0.045 0.049 1,645,894 0.0470 8.11%
2000-01-14 0 0.370 0.370 0.400 0.370 0.405 963,200 372,372 0.3866 0.046 0.046 0.049 0.046 0.050 7,828,766 0.0476 -7.50%
2000-01-13 0 0.400 0.380 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2000-01-12 0 0.400 0.400 - 0.400 0.400 8,000 3,200 0.4000 0.049 0.049 - 0.049 0.049 65,023 0.0492 0.00%
2000-01-11 0 0.400 0.385 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2000-01-10 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.049 0.049 0.052 0.049 0.049 81,279 0.0492 1.27%
2000-01-07 0 0.395 0.395 0.420 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2000-01-06 0 0.395 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-01-05 0 0.395 0.395 0.425 0.395 0.395 20,000 7,900 0.3950 0.049 0.049 0.052 0.049 0.049 162,557 0.0486 -2.47%
2000-01-04 0 0.405 0.405 0.430 0.405 0.410 82,000 33,560 0.4093 0.050 0.050 0.053 0.050 0.050 666,485 0.0504 -1.22%
2000-01-03 0 0.410 0.400 0.430 0.395 0.410 150,000 60,750 0.4050 0.050 0.049 0.053 0.049 0.050 1,219,181 0.0498 0.00%
1999-12-30 0 0.410 0.410 0.420 0.395 0.420 52,000 21,320 0.4100 0.050 0.050 0.052 0.049 0.052 422,649 0.0504 0.00%
1999-12-29 0 0.410 0.410 0.420 0.400 0.410 173,300 70,814 0.4086 0.050 0.050 0.052 0.049 0.050 1,408,560 0.0503 -1.20%
1999-12-28 0 0.415 0.415 0.450 0.400 0.450 124,000 52,500 0.4234 0.051 0.051 0.055 0.049 0.055 1,007,856 0.0521 3.75%
1999-12-24 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1999-12-23 0 0.400 0.400 0.440 0.400 0.400 80,000 32,000 0.4000 0.049 0.049 0.054 0.049 0.049 650,230 0.0492 -4.76%
1999-12-22 0 0.420 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-12-21 0 0.420 0.410 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
1999-12-20 0 0.420 0.415 0.430 0.400 0.420 228,000 95,600 0.4193 0.052 0.051 0.053 0.049 0.052 1,853,155 0.0516 0.00%
1999-12-17 0 0.420 0.410 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
1999-12-16 0 0.420 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-12-15 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.052 0.052 0.053 0.052 0.052 162,557 0.0517 0.00%
1999-12-14 0 0.420 0.420 0.445 0.420 0.430 410,000 173,450 0.4230 0.052 0.052 0.055 0.052 0.053 3,332,427 0.0520 -5.62%
1999-12-13 0 0.445 0.425 0.445 0.470 0.470 92,000 43,240 0.4700 0.055 0.052 0.055 0.058 0.058 747,764 0.0578 -1.11%
1999-12-10 0 0.450 0.425 0.450 0.415 0.450 4,000 1,730 0.4325 0.055 0.052 0.055 0.051 0.055 32,511 0.0532 3.45%
1999-12-09 0 0.435 0.435 0.450 0.435 0.435 70,000 30,450 0.4350 0.054 0.054 0.055 0.054 0.054 568,951 0.0535 0.00%
1999-12-08 0 0.435 0.435 0.450 0.420 0.450 135,000 57,620 0.4268 0.054 0.054 0.055 0.052 0.055 1,097,263 0.0525 1.16%
1999-12-07 0 0.430 0.430 0.450 0.420 0.450 55,000 24,320 0.4422 0.053 0.053 0.055 0.052 0.055 447,033 0.0544 -4.44%
1999-12-06 0 0.450 - 0.450 0.450 0.450 12,700 5,680 0.4472 0.055 - 0.055 0.055 0.055 103,224 0.0550 0.00%
1999-12-03 0 0.450 0.430 0.450 0.415 0.450 99,500 43,825 0.4405 0.055 0.053 0.055 0.051 0.055 808,723 0.0542 8.43%
1999-12-02 0 0.415 0.415 0.430 0.410 0.410 44,000 18,040 0.4100 0.051 0.051 0.053 0.050 0.050 357,626 0.0504 -3.49%
1999-12-01 0 0.430 0.430 0.440 0.410 0.410 2,200 892 0.4055 0.053 0.053 0.054 0.050 0.050 17,881 0.0499 4.88%
1999-11-30 0 0.410 0.410 0.440 0.405 0.420 156,000 64,360 0.4126 0.050 0.050 0.054 0.050 0.052 1,267,948 0.0508 -2.38%
1999-11-29 0 0.420 0.420 0.430 0.415 0.415 2,000 830 0.4150 0.052 0.052 0.053 0.051 0.051 16,256 0.0511 0.00%
1999-11-26 0 0.420 0.420 0.450 0.420 0.420 105,000 44,060 0.4196 0.052 0.052 0.055 0.052 0.052 853,427 0.0516 -8.70%
1999-11-25 0 0.460 - 0.460 0.440 0.460 32,000 14,580 0.4556 0.057 - 0.057 0.054 0.057 260,092 0.0561 4.55%
1999-11-24 0 0.440 0.440 0.460 0.430 0.450 53,000 22,830 0.4308 0.054 0.054 0.057 0.053 0.055 430,777 0.0530 -2.22%
1999-11-23 0 0.450 - 0.460 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-11-22 0 0.450 0.450 0.470 0.450 0.450 80,200 36,080 0.4499 0.055 0.055 0.058 0.055 0.055 651,855 0.0553 4.65%
1999-11-19 0 0.430 0.430 0.450 0.430 0.430 107,000 45,980 0.4297 0.053 0.053 0.055 0.053 0.053 869,682 0.0529 -5.49%
1999-11-18 0 0.455 - 0.455 - - 0 0 - 0.056 - 0.056 - - 0 - -1.09%
1999-11-17 0 0.460 - 0.460 0.460 0.465 111,000 51,250 0.4617 0.057 - 0.057 0.057 0.057 902,194 0.0568 -4.17%
1999-11-16 0 0.480 0.470 0.480 0.470 0.480 1,040,000 495,330 0.4763 0.059 0.058 0.059 0.058 0.059 8,452,987 0.0586 4.35%
1999-11-15 0 0.460 0.425 0.470 0.440 0.460 202,000 90,550 0.4483 0.057 0.052 0.058 0.054 0.057 1,641,830 0.0552 9.52%
1999-11-12 0 0.420 0.415 0.440 0.420 0.420 200,000 84,000 0.4200 0.052 0.051 0.054 0.052 0.052 1,625,574 0.0517 0.00%
1999-11-11 0 0.420 0.420 - 0.410 0.410 10,000 4,100 0.4100 0.052 0.052 - 0.050 0.050 81,279 0.0504 0.00%
1999-11-10 0 0.420 0.420 0.440 0.420 0.420 32,000 13,440 0.4200 0.052 0.052 0.054 0.052 0.052 260,092 0.0517 1.20%
1999-11-09 0 0.415 0.415 0.440 0.415 0.415 47,000 19,930 0.4240 0.051 0.051 0.054 0.051 0.051 382,010 0.0522 -1.19%
1999-11-08 0 0.420 0.410 0.445 0.420 0.420 261,000 109,580 0.4198 0.052 0.050 0.055 0.052 0.052 2,121,375 0.0517 0.00%
1999-11-05 0 0.420 0.420 0.450 0.420 0.420 37,000 15,510 0.4192 0.052 0.052 0.055 0.052 0.052 300,731 0.0516 0.00%
1999-11-04 0 0.420 0.420 0.440 0.410 0.420 32,000 13,300 0.4156 0.052 0.052 0.054 0.050 0.052 260,092 0.0511 2.44%
1999-11-03 0 0.410 0.410 0.425 0.410 0.430 345,500 146,245 0.4233 0.050 0.050 0.052 0.050 0.053 2,808,180 0.0521 -2.38%
1999-11-02 0 0.420 - 0.440 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1999-11-01 0 0.420 0.405 0.430 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
1999-10-29 0 0.420 0.420 0.450 0.410 0.420 155,000 64,870 0.4185 0.052 0.052 0.055 0.050 0.052 1,259,820 0.0515 0.00%
1999-10-28 0 0.420 0.420 0.440 0.420 0.450 42,000 17,940 0.4271 0.052 0.052 0.054 0.052 0.055 341,371 0.0526 -5.62%
1999-10-27 0 0.445 - 0.445 - - 0 0 - 0.055 - 0.055 - - 0 - -1.11%
1999-10-26 0 0.450 - 0.450 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-10-25 0 0.450 0.415 0.450 0.410 0.455 88,000 37,100 0.4216 0.055 0.051 0.055 0.050 0.056 715,253 0.0519 9.76%
1999-10-22 0 0.410 0.410 0.430 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1999-10-21 0 0.410 0.400 0.430 - - 0 0 - 0.050 0.049 0.053 - - 0 - 0.00%
1999-10-20 0 0.410 0.410 0.450 0.400 0.420 102,000 41,560 0.4075 0.050 0.050 0.055 0.049 0.052 829,043 0.0501 -4.65%
1999-10-19 0 0.430 - 0.430 - - 0 0 - 0.053 - 0.053 - - 0 - -2.27%
1999-10-15 0 0.440 - 0.460 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
1999-10-14 0 0.440 0.440 0.450 0.440 0.440 73,000 32,080 0.4395 0.054 0.054 0.055 0.054 0.054 593,335 0.0541 -2.22%
1999-10-13 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 0.055 - 0.055 0.055 0.055 162,557 0.0554 0.00%
1999-10-12 0 0.450 0.430 0.460 - - 0 0 - 0.055 0.053 0.057 - - 0 - 0.00%
1999-10-11 0 0.450 0.450 0.470 0.450 0.450 27,000 12,120 0.4489 0.055 0.055 0.058 0.055 0.055 219,453 0.0552 0.00%
1999-10-08 0 0.450 - 0.450 - - 124,000 59,624 0.4808 0.055 - 0.055 - - 1,007,856 0.0592 -4.26%
1999-10-07 0 0.470 - 0.480 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1999-10-06 0 0.470 0.470 0.480 0.470 0.490 249,000 121,070 0.4862 0.058 0.058 0.059 0.058 0.060 2,023,840 0.0598 -2.08%
1999-10-05 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 0.059 0.057 0.059 0.059 0.059 162,557 0.0591 0.00%
1999-10-04 0 0.480 - 0.500 - - 90,000 43,200 0.4800 0.059 - 0.062 - - 731,508 0.0591 0.00%
1999-09-30 0 0.480 - 0.480 0.480 0.480 21,000 10,050 0.4786 0.059 - 0.059 0.059 0.059 170,685 0.0589 0.00%
1999-09-29 0 0.480 0.475 0.480 0.475 0.480 287,000 137,260 0.4783 0.059 0.058 0.059 0.058 0.059 2,332,699 0.0588 0.00%
1999-09-28 0 0.480 0.465 0.480 0.475 0.485 406,500 194,925 0.4795 0.059 0.057 0.059 0.058 0.060 3,303,980 0.0590 0.00%
1999-09-27 0 0.480 - 0.480 0.460 0.480 282,000 130,370 0.4623 0.059 - 0.059 0.057 0.059 2,292,060 0.0569 4.35%
1999-09-24 0 0.460 0.415 0.460 0.420 0.460 89,000 40,720 0.4575 0.057 0.051 0.057 0.052 0.057 723,381 0.0563 6.98%
1999-09-23 0 0.430 0.430 0.460 0.430 0.430 76,000 32,680 0.4300 0.053 0.053 0.057 0.053 0.053 617,718 0.0529 -2.27%
1999-09-22 0 0.440 0.430 0.465 0.435 0.440 26,000 11,390 0.4381 0.054 0.053 0.057 0.054 0.054 211,325 0.0539 -3.30%
1999-09-21 0 0.455 0.440 0.475 - - 0 0 - 0.056 0.054 0.058 - - 0 - 0.00%
1999-09-20 0 0.455 0.455 0.480 0.450 0.455 81,000 36,670 0.4527 0.056 0.056 0.059 0.055 0.056 658,358 0.0557 -4.21%
1999-09-17 0 0.475 - 0.475 0.470 0.475 210,000 99,350 0.4731 0.058 - 0.058 0.058 0.058 1,706,853 0.0582 -1.04%
1999-09-15 0 0.480 - 0.480 0.475 0.495 140,000 67,600 0.4829 0.059 - 0.059 0.058 0.061 1,137,902 0.0594 -1.03%
1999-09-14 0 0.485 0.475 0.485 0.455 0.490 172,000 82,710 0.4809 0.060 0.058 0.060 0.056 0.060 1,397,994 0.0592 8.99%
1999-09-13 0 0.445 0.445 - 0.445 0.445 9,000 3,970 0.4411 0.055 0.055 - 0.055 0.055 73,151 0.0543 0.00%
1999-09-10 0 0.445 0.440 - 0.435 0.445 50,000 22,050 0.4410 0.055 0.054 - 0.054 0.055 406,394 0.0543 0.00%
1999-09-09 0 0.445 0.445 - 0.440 0.440 178,000 78,320 0.4400 0.055 0.055 - 0.054 0.054 1,446,761 0.0541 3.49%
1999-09-08 0 0.430 0.420 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
1999-09-07 0 0.430 0.430 - 0.430 0.430 62,000 26,660 0.4300 0.053 0.053 - 0.053 0.053 503,928 0.0529 -1.15%
1999-09-06 0 0.435 0.435 - 0.435 0.440 146,000 64,090 0.4390 0.054 0.054 - 0.054 0.054 1,186,669 0.0540 -1.14%
1999-09-03 0 0.440 0.440 0.450 0.440 0.440 30,000 13,200 0.4400 0.054 0.054 0.055 0.054 0.054 243,836 0.0541 -3.30%
1999-09-02 0 0.455 - 0.455 0.445 0.455 62,000 28,190 0.4547 0.056 - 0.056 0.055 0.056 503,928 0.0559 0.00%
1999-09-01 0 0.455 0.455 0.480 0.455 0.455 26,000 11,830 0.4550 0.056 0.056 0.059 0.056 0.056 211,325 0.0560 -5.21%
1999-08-31 0 0.480 - 0.480 - - 0 0 - 0.059 - 0.059 - - 0 - -2.04%
1999-08-30 0 0.490 - 0.490 0.500 0.500 26,000 13,000 0.5000 0.060 - 0.060 0.062 0.062 211,325 0.0615 -3.92%
1999-08-27 0 0.510 - 0.520 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1999-08-26 0 0.510 - 0.510 0.500 0.510 4,000 2,020 0.5050 0.063 - 0.063 0.062 0.063 32,511 0.0621 2.00%
1999-08-25 0 0.500 - 0.510 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1999-08-24 0 0.500 0.460 0.520 0.500 0.500 100,000 50,000 0.5000 0.062 0.057 0.064 0.062 0.062 812,787 0.0615 0.00%
1999-08-23 0 0.500 0.460 0.500 0.500 0.500 10,000 5,000 0.5000 0.062 0.057 0.062 0.062 0.062 81,279 0.0615 4.17%
1999-08-20 0 0.480 0.480 0.500 0.450 0.480 77,000 36,180 0.4699 0.059 0.059 0.062 0.055 0.059 625,846 0.0578 6.67%
1999-08-19 0 0.450 0.450 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1999-08-18 0 0.450 0.450 0.500 0.450 0.450 54,000 24,300 0.4500 0.055 0.055 0.062 0.055 0.055 438,905 0.0554 -2.17%
1999-08-17 0 0.460 0.460 0.480 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-08-16 0 0.460 0.455 0.460 0.440 0.460 27,000 11,890 0.4404 0.057 0.056 0.057 0.054 0.057 219,453 0.0542 4.55%
1999-08-13 0 0.440 - 0.440 - - 0 0 - 0.054 - 0.054 - - 0 - -10.20%
1999-08-12 0 0.490 0.450 0.490 0.500 0.520 102,000 51,040 0.5004 0.060 0.055 0.060 0.062 0.064 829,043 0.0616 16.67%
1999-08-11 0 0.420 0.420 0.470 0.420 0.460 52,000 23,840 0.4585 0.052 0.052 0.058 0.052 0.057 422,649 0.0564 -16.00%
1999-08-10 0 0.500 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-08-09 0 0.500 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-08-06 0 0.500 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-08-05 0 0.500 - 0.520 0.500 0.510 120,000 60,400 0.5033 0.062 - 0.064 0.062 0.063 975,345 0.0619 -5.66%
1999-08-04 0 0.530 - 0.530 0.540 0.540 40,000 21,600 0.5400 0.065 - 0.065 0.066 0.066 325,115 0.0664 6.00%
1999-08-03 0 0.500 - 0.500 0.500 0.500 83,000 41,470 0.4996 0.062 - 0.062 0.062 0.062 674,613 0.0615 0.00%
1999-08-02 0 0.500 0.500 0.530 - - 0 0 - 0.062 0.062 0.065 - - 0 - 4.17%
1999-07-30 0 0.480 0.470 0.500 - - 0 0 - 0.059 0.058 0.062 - - 0 - 0.00%
1999-07-29 0 0.480 0.465 0.500 - - 0 0 - 0.059 0.057 0.062 - - 0 - 0.00%
1999-07-28 0 0.480 0.480 0.510 0.480 0.480 44,000 21,120 0.4800 0.059 0.059 0.063 0.059 0.059 357,626 0.0591 -4.00%
1999-07-27 0 0.500 - 0.500 0.500 0.500 8,000 4,000 0.5000 0.062 - 0.062 0.062 0.062 65,023 0.0615 4.17%
1999-07-26 0 0.480 0.460 0.480 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1999-07-23 0 0.480 0.460 0.480 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1999-07-22 0 0.480 0.480 0.520 0.480 0.485 180,000 87,150 0.4842 0.059 0.059 0.064 0.059 0.060 1,463,017 0.0596 -2.04%
1999-07-21 0 0.490 0.490 0.520 0.490 0.490 208,000 101,920 0.4900 0.060 0.060 0.064 0.060 0.060 1,690,597 0.0603 0.00%
1999-07-20 0 0.490 0.490 0.500 0.490 0.490 54,000 26,460 0.4900 0.060 0.060 0.062 0.060 0.060 438,905 0.0603 1.03%
1999-07-19 0 0.485 0.485 0.490 0.485 0.485 238,000 115,430 0.4850 0.060 0.060 0.060 0.060 0.060 1,934,434 0.0597 -3.00%
1999-07-16 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.062 0.062 0.063 0.062 0.062 812,787 0.0615 -1.96%
1999-07-15 0 0.510 0.500 0.520 0.500 0.510 490,000 247,500 0.5051 0.063 0.062 0.064 0.062 0.063 3,982,657 0.0621 0.00%
1999-07-14 0 0.510 0.510 0.520 0.510 0.510 322,000 164,220 0.5100 0.063 0.063 0.064 0.063 0.063 2,617,175 0.0627 -3.77%
1999-07-13 0 0.530 0.520 0.530 0.530 0.530 250,000 132,400 0.5296 0.065 0.064 0.065 0.065 0.065 2,031,968 0.0652 -3.64%
1999-07-12 0 0.550 0.530 0.550 0.550 0.550 310,000 170,500 0.5500 0.068 0.065 0.068 0.068 0.068 2,519,640 0.0677 3.77%
1999-07-09 0 0.530 0.520 0.530 0.520 0.540 253,000 134,510 0.5317 0.065 0.064 0.065 0.064 0.066 2,056,352 0.0654 1.92%
1999-07-08 0 0.520 0.520 0.530 0.520 0.530 325,000 170,460 0.5245 0.064 0.064 0.065 0.064 0.065 2,641,558 0.0645 -1.89%
1999-07-07 0 0.530 0.520 0.530 0.520 0.540 351,000 185,500 0.5285 0.065 0.064 0.065 0.064 0.066 2,852,883 0.0650 -1.85%
1999-07-06 0 0.540 0.530 0.560 0.530 0.540 40,000 21,400 0.5350 0.066 0.065 0.069 0.065 0.066 325,115 0.0658 -3.57%
1999-07-05 0 0.560 0.560 0.580 0.550 0.590 277,000 157,210 0.5675 0.069 0.069 0.071 0.068 0.073 2,251,421 0.0698 1.82%
1999-07-02 0 0.550 0.550 0.560 0.550 0.590 1,245,500 713,315 0.5727 0.068 0.068 0.069 0.068 0.073 10,123,264 0.0705 -1.79%
1999-06-30 0 0.560 0.550 0.560 0.530 0.570 1,415,000 784,860 0.5547 0.069 0.068 0.069 0.065 0.070 11,500,939 0.0682 5.66%
1999-06-29 0 0.530 0.530 0.540 0.520 0.530 130,000 68,580 0.5275 0.065 0.065 0.066 0.064 0.065 1,056,623 0.0649 1.92%
1999-06-28 0 0.520 0.520 0.530 0.520 0.520 55,000 28,560 0.5193 0.064 0.064 0.065 0.064 0.064 447,033 0.0639 0.00%
1999-06-25 0 0.520 0.540 0.550 0.520 0.540 334,000 176,720 0.5291 0.064 0.066 0.068 0.064 0.066 2,714,709 0.0651 0.00%
1999-06-24 0 0.520 0.520 0.530 0.520 0.540 1,540,000 818,600 0.5316 0.064 0.064 0.065 0.064 0.066 12,516,923 0.0654 -1.89%
1999-06-23 0 0.530 0.530 0.540 0.530 0.530 275,000 145,720 0.5299 0.065 0.065 0.066 0.065 0.065 2,235,165 0.0652 -1.85%
1999-06-22 0 0.540 0.520 0.550 0.520 0.540 899,000 478,440 0.5322 0.066 0.064 0.068 0.064 0.066 7,306,957 0.0655 1.89%
1999-06-21 0 0.530 0.520 0.550 0.510 0.530 614,000 318,680 0.5190 0.065 0.064 0.068 0.063 0.065 4,990,513 0.0639 6.00%
1999-06-17 0 0.500 0.500 0.520 0.500 0.510 550,000 276,500 0.5027 0.062 0.062 0.064 0.062 0.063 4,470,330 0.0619 -1.96%
1999-06-16 0 0.510 0.500 0.520 0.500 0.510 72,400 36,680 0.5066 0.063 0.062 0.064 0.062 0.063 588,458 0.0623 2.00%
1999-06-15 0 0.500 0.490 0.510 0.500 0.500 101,000 50,480 0.4998 0.062 0.060 0.063 0.062 0.062 820,915 0.0615 -3.85%
1999-06-14 0 0.520 0.510 0.530 0.510 0.520 105,000 54,520 0.5192 0.064 0.063 0.065 0.063 0.064 853,427 0.0639 1.96%
1999-06-11 0 0.510 0.510 0.530 0.510 0.520 218,000 112,280 0.5150 0.063 0.063 0.065 0.063 0.064 1,771,876 0.0634 0.00%
1999-06-10 0 0.510 0.500 0.530 0.510 0.510 420,000 214,200 0.5100 0.063 0.062 0.065 0.063 0.063 3,413,706 0.0627 0.00%
1999-06-09 0 0.510 0.510 0.540 0.510 0.520 305,500 158,640 0.5193 0.063 0.063 0.066 0.063 0.064 2,483,065 0.0639 -5.56%
1999-06-08 0 0.540 0.530 0.550 0.540 0.550 260,000 141,000 0.5423 0.066 0.065 0.068 0.066 0.068 2,113,247 0.0667 -1.82%
1999-06-07 0 0.550 - 0.560 0.550 0.560 240,000 132,900 0.5538 0.068 - 0.069 0.068 0.069 1,950,689 0.0681 0.00%
1999-06-04 0 0.550 0.550 0.580 0.530 0.530 98,000 51,940 0.5300 0.068 0.068 0.071 0.065 0.065 796,531 0.0652 3.77%
1999-06-03 0 0.530 0.520 0.550 - - 0 0 - 0.065 0.064 0.068 - - 0 - 0.00%
1999-06-02 0 0.530 0.530 0.550 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
1999-06-01 0 0.530 0.530 0.550 0.510 0.530 87,000 45,300 0.5207 0.065 0.065 0.068 0.063 0.065 707,125 0.0641 0.00%
1999-05-31 0 0.530 0.500 0.530 0.510 0.530 33,000 17,360 0.5261 0.065 0.062 0.065 0.063 0.065 268,220 0.0647 -1.85%
1999-05-28 0 0.540 0.520 0.540 0.520 0.540 38,000 20,360 0.5358 0.066 0.064 0.066 0.064 0.066 308,859 0.0659 0.00%
1999-05-27 0 0.540 0.540 0.550 0.540 0.560 688,800 379,520 0.5510 0.066 0.066 0.068 0.066 0.069 5,598,478 0.0678 -1.82%
1999-05-26 0 0.550 0.530 0.550 0.540 0.550 160,000 86,500 0.5406 0.068 0.065 0.068 0.066 0.068 1,300,460 0.0665 1.85%
1999-05-25 0 0.540 0.540 0.550 0.540 0.540 80,000 43,120 0.5390 0.066 0.066 0.068 0.066 0.066 650,230 0.0663 -1.82%
1999-05-24 0 0.550 0.550 0.560 0.530 0.550 216,000 117,080 0.5420 0.068 0.068 0.069 0.065 0.068 1,755,620 0.0667 0.00%
1999-05-21 0 0.550 0.550 0.570 0.530 0.550 133,500 72,860 0.5458 0.068 0.068 0.070 0.065 0.068 1,085,071 0.0671 0.00%
1999-05-20 0 0.550 0.550 0.570 0.550 0.580 760,000 419,800 0.5524 0.068 0.068 0.070 0.068 0.071 6,177,183 0.0680 -5.17%
1999-05-19 0 0.580 0.560 0.590 0.570 0.650 2,658,000 1,636,200 0.6156 0.071 0.069 0.073 0.070 0.080 21,603,883 0.0757 -1.69%
1999-05-18 0 0.590 0.540 0.590 0.570 0.590 480,000 276,180 0.5754 0.073 0.066 0.073 0.070 0.073 3,901,379 0.0708 11.32%
1999-05-17 0 0.530 0.530 0.580 0.530 0.530 80,000 42,400 0.5300 0.065 0.065 0.071 0.065 0.065 650,230 0.0652 -1.85%
1999-05-14 0 0.540 0.540 0.560 0.540 0.550 430,000 232,400 0.5405 0.066 0.066 0.069 0.066 0.068 3,494,985 0.0665 -1.82%
1999-05-13 0 0.550 0.550 0.560 0.550 0.600 903,000 511,960 0.5670 0.068 0.068 0.069 0.068 0.074 7,339,468 0.0698 -8.33%
1999-05-12 0 0.600 0.590 0.600 0.590 0.630 944,000 573,920 0.6080 0.074 0.073 0.074 0.073 0.078 7,672,711 0.0748 -1.64%
1999-05-11 0 0.610 0.590 0.610 0.590 0.680 2,018,000 1,270,720 0.6297 0.075 0.073 0.075 0.073 0.084 16,402,045 0.0775 -7.58%
1999-05-10 0 0.660 0.660 0.670 0.500 0.660 2,664,000 1,627,800 0.6110 0.081 0.081 0.082 0.062 0.081 21,652,651 0.0752 24.53%
1999-05-07 0 0.560 0.540 0.560 0.530 0.580 627,300 348,850 0.5561 0.065 0.063 0.065 0.062 0.068 5,387,215 0.0648 5.66%
1999-05-06 0 0.530 0.520 0.530 0.520 0.540 690,000 365,010 0.5290 0.062 0.061 0.062 0.061 0.063 5,925,679 0.0616 1.92%
1999-05-05 0 0.520 0.510 0.530 0.500 0.540 660,100 340,647 0.5161 0.061 0.059 0.062 0.058 0.063 5,668,899 0.0601 7.22%
1999-05-04 0 0.485 0.470 0.490 0.460 0.490 1,016,000 486,630 0.4790 0.056 0.055 0.057 0.054 0.057 8,725,347 0.0558 3.19%
1999-05-03 0 0.470 0.445 0.470 0.470 0.470 20,000 9,400 0.4700 0.055 0.052 0.055 0.055 0.055 171,759 0.0547 1.08%
1999-04-30 0 0.465 0.440 0.465 0.435 0.470 906,000 397,770 0.4390 0.054 0.051 0.054 0.051 0.055 7,780,674 0.0511 8.14%
1999-04-29 0 0.430 0.430 0.440 0.430 0.440 98,300 43,054 0.4380 0.050 0.050 0.051 0.050 0.051 844,195 0.0510 -1.15%
1999-04-28 0 0.435 0.435 0.440 0.430 0.430 29,000 12,440 0.4290 0.051 0.051 0.051 0.050 0.050 249,050 0.0499 -1.14%
1999-04-27 0 0.440 0.435 0.440 0.440 0.450 590,000 260,930 0.4423 0.051 0.051 0.051 0.051 0.052 5,066,885 0.0515 -1.12%
1999-04-26 0 0.445 0.445 0.450 0.445 0.450 421,000 188,540 0.4478 0.052 0.052 0.052 0.052 0.052 3,615,523 0.0521 -3.26%
1999-04-23 0 0.460 0.450 0.460 0.450 0.460 478,000 218,300 0.4567 0.054 0.052 0.054 0.052 0.054 4,105,035 0.0532 2.22%
1999-04-22 0 0.450 0.450 0.460 0.435 0.460 1,226,000 546,230 0.4455 0.052 0.052 0.054 0.051 0.054 10,528,815 0.0519 1.12%
1999-04-21 0 0.445 0.440 0.445 0.440 0.445 401,000 177,910 0.4437 0.052 0.051 0.052 0.051 0.052 3,443,764 0.0517 1.14%
1999-04-20 0 0.440 0.440 0.445 0.440 0.445 505,000 224,450 0.4445 0.051 0.051 0.052 0.051 0.052 4,336,910 0.0518 -2.22%
1999-04-19 0 0.450 0.450 0.460 0.430 0.450 277,000 123,640 0.4464 0.052 0.052 0.054 0.050 0.052 2,378,859 0.0520 4.65%
1999-04-16 0 0.430 0.425 0.440 0.420 0.440 236,000 101,330 0.4294 0.050 0.049 0.051 0.049 0.051 2,026,754 0.0500 1.18%
1999-04-15 0 0.425 0.410 0.435 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
1999-04-14 0 0.425 0.425 - 0.420 0.420 60,000 25,300 0.4217 0.049 0.049 - 0.049 0.049 515,276 0.0491 -1.16%
1999-04-13 0 0.430 0.420 0.430 0.430 0.430 135,000 58,000 0.4296 0.050 0.049 0.050 0.050 0.050 1,159,372 0.0500 0.00%
1999-04-12 0 0.430 0.430 0.435 0.420 0.430 108,000 46,210 0.4279 0.050 0.050 0.051 0.049 0.050 927,498 0.0498 -1.15%
1999-04-09 0 0.435 0.430 0.440 0.425 0.435 361,000 155,580 0.4310 0.051 0.050 0.051 0.049 0.051 3,100,246 0.0502 3.57%
1999-04-08 0 0.420 0.420 0.430 0.400 0.420 90,000 37,200 0.4133 0.049 0.049 0.050 0.047 0.049 772,915 0.0481 5.00%
1999-04-07 0 0.400 0.400 - 0.400 0.410 160,000 64,800 0.4050 0.047 0.047 - 0.047 0.048 1,374,070 0.0472 -6.98%
1999-04-01 0 0.430 - 0.430 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-03-31 0 0.430 - 0.440 0.430 0.430 129,000 55,430 0.4297 0.050 - 0.051 0.050 0.050 1,107,844 0.0500 0.00%
1999-03-30 0 0.430 - 0.430 0.430 0.445 630,000 276,900 0.4395 0.050 - 0.050 0.050 0.052 5,410,402 0.0512 -2.27%
1999-03-29 0 0.440 0.440 0.450 0.440 0.450 108,000 48,220 0.4465 0.051 0.051 0.052 0.051 0.052 927,498 0.0520 -6.38%
1999-03-26 0 0.470 0.445 0.470 0.450 0.470 252,000 115,840 0.4597 0.055 0.052 0.055 0.052 0.055 2,164,161 0.0535 2.17%
1999-03-25 0 0.460 0.460 0.470 0.420 0.460 382,000 175,490 0.4594 0.054 0.054 0.055 0.049 0.054 3,280,593 0.0535 0.00%
1999-03-24 0 0.460 0.460 0.480 0.460 0.480 767,000 356,390 0.4647 0.054 0.054 0.056 0.054 0.056 6,586,950 0.0541 4.55%
1999-03-23 0 0.440 0.415 0.440 0.400 0.440 202,000 83,510 0.4134 0.051 0.048 0.051 0.047 0.051 1,734,764 0.0481 10.00%
1999-03-22 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.047 0.047 0.048 0.047 0.047 257,638 0.0466 0.00%
1999-03-19 0 0.400 0.400 0.410 0.380 0.400 81,000 32,320 0.3990 0.047 0.047 0.048 0.044 0.047 695,623 0.0465 1.27%
1999-03-18 0 0.395 0.395 - 0.380 0.400 102,000 40,260 0.3947 0.046 0.046 - 0.044 0.047 875,970 0.0460 -5.95%
1999-03-17 0 0.420 - 0.420 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1999-03-16 0 0.420 0.400 0.430 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
1999-03-15 0 0.420 0.410 0.440 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
1999-03-12 0 0.420 0.410 0.430 0.400 0.420 282,000 117,840 0.4179 0.049 0.048 0.050 0.047 0.049 2,421,799 0.0487 5.00%
1999-03-11 0 0.400 0.390 0.420 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
1999-03-10 0 0.400 0.400 0.440 0.390 0.390 10,000 3,900 0.3900 0.047 0.047 0.051 0.045 0.045 85,879 0.0454 0.00%
1999-03-09 0 0.400 0.400 0.420 0.400 0.410 253,000 101,540 0.4013 0.047 0.047 0.049 0.047 0.048 2,172,749 0.0467 0.00%
1999-03-08 0 0.400 0.400 0.420 0.400 0.400 68,000 27,200 0.4000 0.047 0.047 0.049 0.047 0.047 583,980 0.0466 -4.76%
1999-03-05 0 0.420 0.410 0.420 0.400 0.420 357,000 146,710 0.4110 0.049 0.048 0.049 0.047 0.049 3,065,895 0.0479 5.00%
1999-03-04 0 0.400 0.400 0.425 0.400 0.420 218,000 89,700 0.4115 0.047 0.047 0.049 0.047 0.049 1,872,171 0.0479 0.00%
1999-03-03 0 0.400 0.400 0.420 0.400 0.400 12,000 4,800 0.4000 0.047 0.047 0.049 0.047 0.047 103,055 0.0466 0.00%
1999-03-02 0 0.400 0.400 0.410 0.400 0.420 404,000 164,680 0.4076 0.047 0.047 0.048 0.047 0.049 3,469,528 0.0475 -4.76%
1999-03-01 0 0.420 0.420 0.430 0.420 0.420 150,000 63,000 0.4200 0.049 0.049 0.050 0.049 0.049 1,288,191 0.0489 0.00%
1999-02-26 0 0.420 0.400 0.430 0.400 0.420 150,000 60,540 0.4036 0.049 0.047 0.050 0.047 0.049 1,288,191 0.0470 7.69%
1999-02-25 0 0.390 0.390 0.410 0.380 0.390 120,000 46,500 0.3875 0.045 0.045 0.048 0.044 0.045 1,030,553 0.0451 2.63%
1999-02-24 0 0.380 0.370 0.380 0.370 0.380 54,000 20,280 0.3756 0.044 0.043 0.044 0.043 0.044 463,749 0.0437 2.70%
1999-02-23 0 0.370 0.370 0.375 0.370 0.370 65,700 24,241 0.3690 0.043 0.043 0.044 0.043 0.043 564,228 0.0430 0.00%
1999-02-22 0 0.370 0.370 0.380 0.370 0.370 66,000 24,420 0.3700 0.043 0.043 0.044 0.043 0.043 566,804 0.0431 0.00%
1999-02-19 0 0.370 0.370 - - - 0 0 - 0.043 0.043 - - - 0 - 2.78%
1999-02-15 0 0.360 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-02-12 0 0.360 0.345 0.380 0.360 0.360 132,013 47,524 0.3600 0.042 0.040 0.044 0.042 0.042 1,133,720 0.0419 5.88%
1999-02-11 0 0.340 0.340 - 0.340 0.340 2,000 680 0.3400 0.040 0.040 - 0.040 0.040 17,176 0.0396 0.00%
1999-02-10 0 0.340 0.320 - - - 0 0 - 0.040 0.037 - - - 0 - 0.00%
1999-02-09 0 0.340 0.340 - 0.330 0.330 20,000 6,600 0.3300 0.040 0.040 - 0.038 0.038 171,759 0.0384 0.00%
1999-02-08 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-02-05 0 0.340 0.320 0.340 0.340 0.340 30,000 10,200 0.3400 0.040 0.037 0.040 0.040 0.040 257,638 0.0396 -5.56%
1999-02-04 0 0.360 0.320 - 0.340 0.360 92,000 32,120 0.3491 0.042 0.037 - 0.040 0.042 790,090 0.0407 5.88%
1999-02-03 0 0.340 0.320 - - - 0 0 - 0.040 0.037 - - - 0 - 0.00%
1999-02-02 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-02-01 0 0.340 - 0.340 0.320 0.340 52,000 16,680 0.3208 0.040 - 0.040 0.037 0.040 446,573 0.0374 0.00%
1999-01-29 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-01-28 0 0.340 0.300 - - - 0 0 - 0.040 0.035 - - - 0 - 0.00%
1999-01-27 0 0.340 0.340 - - - 0 0 - 0.040 0.040 - - - 0 - 1.49%
1999-01-26 0 0.335 0.335 - - - 0 0 - 0.039 0.039 - - - 0 - 1.52%
1999-01-25 0 0.330 0.300 - - - 0 0 - 0.038 0.035 - - - 0 - 0.00%
1999-01-22 0 0.330 - 0.330 - - 0 0 - 0.038 - 0.038 - - 0 - -2.94%
1999-01-21 0 0.340 0.340 - 0.310 0.345 27,000 8,820 0.3267 0.040 0.040 - 0.036 0.040 231,874 0.0380 -2.86%
1999-01-20 0 0.350 0.330 0.350 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
1999-01-19 0 0.350 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-01-18 0 0.350 0.350 - 0.350 0.350 24,000 8,400 0.3500 0.041 0.041 - 0.041 0.041 206,111 0.0408 1.45%
1999-01-15 0 0.345 0.345 - - - 0 0 - 0.040 0.040 - - - 0 - 1.47%
1999-01-14 0 0.340 0.340 0.345 0.300 0.330 114,000 35,440 0.3109 0.040 0.040 0.040 0.035 0.038 979,025 0.0362 0.00%
1999-01-13 0 0.340 0.320 - - - 0 0 - 0.040 0.037 - - - 0 - 0.00%
1999-01-12 0 0.340 0.340 0.350 0.335 0.335 2,200 730 0.3318 0.040 0.040 0.041 0.039 0.039 18,893 0.0386 -2.86%
1999-01-11 0 0.350 0.335 0.350 0.350 0.350 30,000 10,500 0.3500 0.041 0.039 0.041 0.041 0.041 257,638 0.0408 0.00%
1999-01-08 0 0.350 0.340 0.360 0.340 0.350 14,000 4,800 0.3429 0.041 0.040 0.042 0.040 0.041 120,231 0.0399 -1.41%
1999-01-07 0 0.355 0.355 0.365 0.355 0.370 105,000 38,740 0.3690 0.041 0.041 0.043 0.041 0.043 901,734 0.0430 -4.05%
1999-01-06 0 0.370 0.370 - 0.340 0.340 148,000 50,320 0.3400 0.043 0.043 - 0.040 0.040 1,271,015 0.0396 1.37%
1999-01-05 0 0.365 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-01-04 0 0.365 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-12-31 0 0.365 0.365 0.380 - - 0 0 - 0.043 0.043 0.044 - - 0 - 1.39%
1998-12-30 0 0.360 0.360 - 0.355 0.355 20,000 7,100 0.3550 0.042 0.042 - 0.041 0.041 171,759 0.0413 2.86%
1998-12-29 0 0.350 0.350 - 0.340 0.340 10,000 3,400 0.3400 0.041 0.041 - 0.040 0.040 85,879 0.0396 -6.67%
1998-12-28 0 0.375 - - - - 1,000 320 0.3200 0.044 - - - - 8,588 0.0373 0.00%
1998-12-24 0 0.375 0.350 - 0.375 0.375 38,000 14,250 0.3750 0.044 0.041 - 0.044 0.044 326,342 0.0437 0.00%
1998-12-23 0 0.375 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-12-22 0 0.375 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-12-21 0 0.375 0.355 0.395 0.355 0.375 46,000 16,980 0.3691 0.044 0.041 0.046 0.041 0.044 395,045 0.0430 0.00%
1998-12-18 0 0.375 0.375 - 0.350 0.370 20,000 7,220 0.3610 0.044 0.044 - 0.041 0.043 171,759 0.0420 2.74%
1998-12-17 0 0.365 0.365 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
1998-12-16 0 0.365 0.365 - 0.360 0.360 20,000 7,200 0.3600 0.043 0.043 - 0.042 0.042 171,759 0.0419 1.39%
1998-12-15 0 0.360 - 0.370 0.360 0.370 90,000 32,900 0.3656 0.042 - 0.043 0.042 0.043 772,915 0.0426 -1.37%
1998-12-14 0 0.365 0.360 - 0.360 0.365 50,000 18,100 0.3620 0.043 0.042 - 0.042 0.043 429,397 0.0422 -3.95%
1998-12-11 0 0.380 0.370 0.395 0.380 0.395 415,000 159,880 0.3853 0.044 0.043 0.046 0.044 0.046 3,563,995 0.0449 -6.17%
1998-12-10 0 0.405 0.390 0.405 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
1998-12-09 0 0.405 0.405 0.435 - - 0 0 - 0.047 0.047 0.051 - - 0 - 1.25%
1998-12-08 0 0.400 0.400 - 0.400 0.400 14,000 5,600 0.4000 0.047 0.047 - 0.047 0.047 120,231 0.0466 -3.61%
1998-12-07 0 0.415 0.415 0.425 0.415 0.430 555,000 232,110 0.4182 0.048 0.048 0.049 0.048 0.050 4,766,307 0.0487 0.00%
1998-12-04 0 0.415 0.415 0.430 0.415 0.425 560,000 234,650 0.4190 0.048 0.048 0.050 0.048 0.049 4,809,246 0.0488 -6.74%
1998-12-03 0 0.445 - 0.445 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-12-02 0 0.445 - 0.445 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-12-01 0 0.445 - 0.445 0.450 0.470 250,000 112,700 0.4508 0.052 - 0.052 0.052 0.055 2,146,985 0.0525 -1.11%
1998-11-30 0 0.450 - 0.450 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-11-27 0 0.450 - 0.450 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-11-26 0 0.450 0.425 0.465 0.425 0.450 158,000 67,750 0.4288 0.052 0.049 0.054 0.049 0.052 1,356,895 0.0499 1.12%
1998-11-25 0 0.445 0.435 0.445 0.435 0.445 52,000 23,120 0.4446 0.052 0.051 0.052 0.051 0.052 446,573 0.0518 -1.11%
1998-11-24 0 0.450 0.440 0.455 0.445 0.450 134,000 60,200 0.4493 0.052 0.051 0.053 0.052 0.052 1,150,784 0.0523 3.45%
1998-11-23 0 0.435 0.435 0.455 0.430 0.440 555,000 242,675 0.4373 0.051 0.051 0.053 0.050 0.051 4,766,307 0.0509 -4.40%
1998-11-20 0 0.455 0.450 0.455 0.440 0.455 1,503,987 671,785 0.4467 0.053 0.052 0.053 0.051 0.053 12,916,150 0.0520 1.11%
1998-11-19 0 0.450 0.450 0.455 0.450 0.455 301,000 136,670 0.4541 0.052 0.052 0.053 0.052 0.053 2,584,970 0.0529 -3.23%
1998-11-18 0 0.465 0.450 0.470 0.450 0.470 514,000 234,000 0.4553 0.054 0.052 0.055 0.052 0.055 4,414,201 0.0530 4.49%
1998-11-17 0 0.445 0.440 0.445 0.445 0.450 550,000 246,500 0.4482 0.052 0.051 0.052 0.052 0.052 4,723,367 0.0522 -1.11%
1998-11-16 0 0.450 0.450 0.470 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
1998-11-13 0 0.450 0.450 0.460 0.450 0.450 65,000 29,220 0.4495 0.052 0.052 0.054 0.052 0.052 558,216 0.0523 -4.26%
1998-11-12 0 0.470 - 0.470 0.470 0.470 10,000 4,700 0.4700 0.055 - 0.055 0.055 0.055 85,879 0.0547 4.44%
1998-11-11 0 0.450 0.450 0.465 0.450 0.450 79,000 35,480 0.4491 0.052 0.052 0.054 0.052 0.052 678,447 0.0523 4.65%
1998-11-10 0 0.430 0.430 0.470 0.420 0.430 128,000 54,760 0.4278 0.050 0.050 0.055 0.049 0.050 1,099,256 0.0498 -4.44%
1998-11-09 0 0.450 0.445 0.470 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
1998-11-06 0 0.450 0.450 0.470 0.445 0.445 20,000 8,900 0.4450 0.052 0.052 0.055 0.052 0.052 171,759 0.0518 -4.26%
1998-11-05 0 0.470 0.455 0.470 0.470 0.470 360,000 169,200 0.4700 0.055 0.053 0.055 0.055 0.055 3,091,658 0.0547 0.00%
1998-11-04 0 0.470 0.455 0.500 0.470 0.500 250,000 119,000 0.4760 0.055 0.053 0.058 0.055 0.058 2,146,985 0.0554 4.44%
1998-11-03 0 0.450 0.440 - 0.450 0.450 406,000 182,700 0.4500 0.052 0.051 - 0.052 0.052 3,486,704 0.0524 0.00%
1998-11-02 0 0.450 0.450 0.470 - - 0 0 - 0.052 0.052 0.055 - - 0 - 1.12%
1998-10-30 0 0.445 0.445 0.470 0.440 0.455 364,000 163,510 0.4492 0.052 0.052 0.055 0.051 0.053 3,126,010 0.0523 1.14%
1998-10-29 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-10-27 0 0.440 0.440 0.460 0.440 0.440 40,000 17,600 0.4400 0.051 0.051 0.054 0.051 0.051 343,518 0.0512 0.00%
1998-10-26 0 0.440 0.435 0.450 0.440 0.450 135,873 60,284 0.4437 0.051 0.051 0.052 0.051 0.052 1,166,869 0.0517 0.00%
1998-10-23 0 0.440 0.440 0.480 0.440 0.440 60,000 26,400 0.4400 0.051 0.051 0.056 0.051 0.051 515,276 0.0512 -4.35%
1998-10-22 0 0.460 0.450 0.480 0.460 0.460 10,000 4,600 0.4600 0.054 0.052 0.056 0.054 0.054 85,879 0.0536 0.00%
1998-10-21 0 0.460 0.460 0.470 0.460 0.470 166,000 76,420 0.4604 0.054 0.054 0.055 0.054 0.055 1,425,598 0.0536 -2.13%
1998-10-20 0 0.470 0.465 0.490 0.450 0.470 106,000 48,780 0.4602 0.055 0.054 0.057 0.052 0.055 910,322 0.0536 3.30%
1998-10-19 0 0.455 0.455 0.490 0.455 0.460 76,000 34,680 0.4563 0.053 0.053 0.057 0.053 0.054 652,683 0.0531 -1.09%
1998-10-16 0 0.460 0.440 0.480 0.420 0.460 127,700 57,360 0.4492 0.054 0.051 0.056 0.049 0.054 1,096,680 0.0523 6.98%
1998-10-15 0 0.430 0.430 0.460 0.430 0.450 276,000 120,780 0.4376 0.050 0.050 0.054 0.050 0.052 2,370,271 0.0510 -4.44%
1998-10-14 0 0.450 0.450 0.460 0.450 0.460 64,500 29,225 0.4531 0.052 0.052 0.054 0.052 0.054 553,922 0.0528 -2.17%
1998-10-13 0 0.460 0.445 0.480 0.405 0.460 39,500 17,215 0.4358 0.054 0.052 0.056 0.047 0.054 339,224 0.0507 9.52%
1998-10-12 0 0.420 0.420 0.440 0.420 0.420 18,000 7,560 0.4200 0.049 0.049 0.051 0.049 0.049 154,583 0.0489 5.00%
1998-10-09 0 0.400 0.400 - 0.390 0.390 4,000 1,560 0.3900 0.047 0.047 - 0.045 0.045 34,352 0.0454 2.56%
1998-10-08 0 0.390 0.380 - 0.390 0.390 100,000 39,000 0.3900 0.045 0.044 - 0.045 0.045 858,794 0.0454 2.63%
1998-10-07 0 0.380 0.380 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
1998-10-05 0 0.380 0.380 - 0.380 0.380 6,000 2,280 0.3800 0.044 0.044 - 0.044 0.044 51,528 0.0442 -2.56%
1998-09-30 0 0.390 0.390 - 0.375 0.375 5,000 1,850 0.3700 0.045 0.045 - 0.044 0.044 42,940 0.0431 4.00%
1998-09-29 0 0.375 0.375 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
1998-09-28 0 0.375 0.375 - - - 53,975,000 20,240,625 0.3750 0.044 0.044 - - - 463,534,068 0.0437 0.00%
1998-09-25 0 0.375 0.375 0.395 0.300 0.300 5,000 1,450 0.2900 0.044 0.044 0.046 0.035 0.035 42,940 0.0338 -3.85%
1998-09-24 0 0.390 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-09-23 0 0.390 - 0.390 - - 0 0 - 0.045 - 0.045 - - 0 - -1.27%
1998-09-22 0 0.395 - 0.395 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-09-21 0 0.395 0.380 0.400 0.395 0.395 4,000 1,580 0.3950 0.046 0.044 0.047 0.046 0.046 34,352 0.0460 0.00%
1998-09-18 0 0.395 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-09-17 0 0.395 0.390 0.410 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
1998-09-16 0 0.395 0.390 0.395 0.395 0.410 150,000 61,200 0.4080 0.046 0.045 0.046 0.046 0.048 1,288,191 0.0475 0.00%
1998-09-15 0 0.395 0.395 - 0.395 0.400 150,000 59,750 0.3983 0.046 0.046 - 0.046 0.047 1,288,191 0.0464 0.00%
1998-09-14 0 0.395 0.395 0.400 0.380 0.380 5,300 1,975 0.3726 0.046 0.046 0.047 0.044 0.044 45,516 0.0434 2.60%
1998-09-11 0 0.385 0.380 0.400 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
1998-09-10 0 0.385 0.385 0.440 0.385 0.420 115,000 47,690 0.4147 0.045 0.045 0.051 0.045 0.049 987,613 0.0483 1.32%
1998-09-09 0 0.380 0.380 0.400 0.380 0.380 66,000 25,080 0.3800 0.044 0.044 0.047 0.044 0.044 566,804 0.0442 -3.80%
1998-09-08 0 0.395 0.395 0.410 0.395 0.395 72,000 28,440 0.3950 0.046 0.046 0.048 0.046 0.046 618,332 0.0460 1.28%
1998-09-07 0 0.390 0.375 0.400 0.350 0.390 228,800 85,540 0.3739 0.045 0.044 0.047 0.041 0.045 1,964,921 0.0435 11.43%
1998-09-04 0 0.350 0.335 0.350 0.350 0.350 10,000 3,500 0.3500 0.041 0.039 0.041 0.041 0.041 85,879 0.0408 0.00%
1998-09-03 0 0.350 0.320 0.350 0.310 0.350 410,000 136,100 0.3320 0.041 0.037 0.041 0.036 0.041 3,521,055 0.0387 6.06%
1998-09-02 0 0.330 0.330 0.350 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
1998-09-01 0 0.330 0.325 0.330 0.320 0.340 789,000 258,810 0.3280 0.038 0.038 0.038 0.037 0.040 6,775,885 0.0382 -5.71%
1998-08-31 0 0.350 0.350 0.370 0.350 0.350 63,000 22,020 0.3495 0.041 0.041 0.043 0.041 0.041 541,040 0.0407 -5.41%
1998-08-28 0 0.370 0.345 0.380 0.370 0.380 137,000 50,420 0.3680 0.043 0.040 0.044 0.043 0.044 1,176,548 0.0429 -7.50%
1998-08-27 0 0.400 0.390 0.410 0.400 0.400 30,000 12,000 0.4000 0.047 0.045 0.048 0.047 0.047 257,638 0.0466 0.00%
1998-08-26 0 0.400 0.385 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-08-25 0 0.400 0.385 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-08-24 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.047 0.047 0.049 0.047 0.047 257,638 0.0466 -4.76%
1998-08-21 0 0.420 0.405 0.420 - - 0 0 - 0.049 0.047 0.049 - - 0 - -0.00%
1998-08-20 0 0.450 0.440 0.455 0.425 0.450 83,000 36,480 0.4395 0.049 0.048 0.049 0.046 0.049 763,713 0.0478 2.27%
1998-08-19 0 0.440 0.425 0.440 0.425 0.440 112,000 48,500 0.4330 0.048 0.046 0.048 0.046 0.048 1,030,553 0.0471 1.15%
1998-08-18 0 0.435 0.410 0.440 0.430 0.435 200,000 86,500 0.4325 0.047 0.045 0.048 0.047 0.047 1,840,273 0.0470 3.57%
1998-08-14 0 0.420 0.405 0.445 0.405 0.420 387,500 159,480 0.4116 0.046 0.044 0.048 0.044 0.046 3,565,529 0.0447 -1.18%
1998-08-13 0 0.425 0.420 0.430 0.425 0.425 100,000 42,500 0.4250 0.046 0.046 0.047 0.046 0.046 920,136 0.0462 -3.41%
1998-08-12 0 0.440 0.425 0.460 0.440 0.440 84,000 36,960 0.4400 0.048 0.046 0.050 0.048 0.048 772,915 0.0478 -2.22%
1998-08-11 0 0.450 0.440 0.450 0.440 0.450 262,000 115,480 0.4408 0.049 0.048 0.049 0.048 0.049 2,410,757 0.0479 2.27%
1998-08-10 0 0.440 0.440 0.470 0.440 0.445 640,000 282,600 0.4416 0.048 0.048 0.051 0.048 0.048 5,888,873 0.0480 -1.12%
1998-08-07 0 0.445 0.445 0.465 0.445 0.455 934,000 420,640 0.4504 0.048 0.048 0.051 0.048 0.049 8,594,074 0.0489 0.00%
1998-08-06 0 0.445 0.445 0.455 0.435 0.450 300,000 133,500 0.4450 0.048 0.048 0.049 0.047 0.049 2,760,409 0.0484 0.00%
1998-08-05 0 0.445 0.440 0.450 0.430 0.445 330,000 145,500 0.4409 0.048 0.048 0.049 0.047 0.048 3,036,450 0.0479 -1.11%
1998-08-04 0 0.450 0.450 0.455 0.435 0.435 600,000 261,000 0.4350 0.049 0.049 0.049 0.047 0.047 5,520,819 0.0473 1.12%
1998-08-03 0 0.445 0.425 - 0.425 0.445 744,000 321,200 0.4317 0.048 0.046 - 0.046 0.048 6,845,815 0.0469 2.30%
1998-07-31 0 0.435 0.435 0.450 0.420 0.450 488,000 213,870 0.4383 0.047 0.047 0.049 0.046 0.049 4,490,266 0.0476 8.75%
1998-07-30 0 0.400 0.380 0.430 0.370 0.400 148,000 57,860 0.3909 0.043 0.041 0.047 0.040 0.043 1,361,802 0.0425 6.67%
1998-07-29 0 0.375 0.375 - 0.375 0.375 53,981,000 19,973,000 0.3700 0.041 0.041 - 0.041 0.041 496,698,852 0.0402 0.00%
1998-07-28 0 0.375 0.350 0.385 - - 0 0 - 0.041 0.038 0.042 - - 0 - 0.00%
1998-07-27 0 0.375 0.360 0.385 0.375 0.375 12,000 4,500 0.3750 0.041 0.039 0.042 0.041 0.041 110,416 0.0408 0.00%
1998-07-24 0 0.375 0.365 0.400 0.375 0.390 454,000 173,460 0.3821 0.041 0.040 0.043 0.041 0.042 4,177,419 0.0415 -3.85%
1998-07-23 0 0.390 - 0.410 0.390 0.405 150,000 60,030 0.4002 0.042 - 0.045 0.042 0.044 1,380,205 0.0435 -3.70%
1998-07-22 0 0.405 0.405 0.410 0.400 0.415 112,000 45,740 0.4084 0.044 0.044 0.045 0.043 0.045 1,030,553 0.0444 -1.22%
1998-07-21 0 0.410 0.405 0.420 0.405 0.410 44,000 17,890 0.4066 0.045 0.044 0.046 0.044 0.045 404,860 0.0442 -1.20%
1998-07-20 0 0.415 0.410 0.415 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
1998-07-17 0 0.415 0.415 0.440 - - 0 0 - 0.045 0.045 0.048 - - 0 - 1.22%
1998-07-16 0 0.410 0.410 0.440 0.410 0.410 18,000 7,380 0.4100 0.045 0.045 0.048 0.045 0.045 165,625 0.0446 -8.89%
1998-07-15 0 0.450 - 0.450 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-07-14 0 0.450 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-13 0 0.450 0.450 - 0.430 0.450 40,000 17,400 0.4350 0.049 0.049 - 0.047 0.049 368,055 0.0473 0.00%
1998-07-10 0 0.450 - 0.450 0.450 0.450 66,000 29,700 0.4500 0.049 - 0.049 0.049 0.049 607,290 0.0489 1.12%
1998-07-09 0 0.445 0.445 - 0.440 0.445 38,000 16,890 0.4445 0.048 0.048 - 0.048 0.048 349,652 0.0483 0.00%
1998-07-08 0 0.445 0.445 - 0.440 0.450 686,000 301,810 0.4400 0.048 0.048 - 0.048 0.049 6,312,136 0.0478 3.49%
1998-07-07 0 0.430 0.430 0.450 0.430 0.450 248,000 110,640 0.4461 0.047 0.047 0.049 0.047 0.049 2,281,938 0.0485 -2.27%
1998-07-06 0 0.440 0.430 0.460 0.440 0.470 79,000 35,620 0.4509 0.048 0.047 0.050 0.048 0.051 726,908 0.0490 -2.22%
1998-07-03 0 0.450 0.450 0.470 0.450 0.450 177,000 79,600 0.4497 0.049 0.049 0.051 0.049 0.049 1,628,642 0.0489 0.00%
1998-07-02 0 0.450 0.450 - 0.450 0.450 161,000 72,420 0.4498 0.049 0.049 - 0.049 0.049 1,481,420 0.0489 0.00%
1998-06-30 0 0.450 0.450 0.460 0.450 0.450 48,000 21,600 0.4500 0.049 0.049 0.050 0.049 0.049 441,665 0.0489 0.00%
1998-06-29 0 0.450 0.450 0.470 0.450 0.470 280,000 128,050 0.4573 0.049 0.049 0.051 0.049 0.051 2,576,382 0.0497 -3.23%
1998-06-26 0 0.465 0.455 0.465 0.470 0.470 26,000 12,220 0.4700 0.051 0.049 0.051 0.051 0.051 239,235 0.0511 2.20%
1998-06-25 0 0.455 0.450 0.475 0.450 0.455 224,000 101,800 0.4545 0.049 0.049 0.052 0.049 0.049 2,061,106 0.0494 -1.09%
1998-06-24 0 0.460 0.450 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1998-06-23 0 0.460 0.450 - 0.460 0.465 156,000 72,260 0.4632 0.050 0.049 - 0.050 0.051 1,435,413 0.0503 1.10%
1998-06-22 0 0.455 0.455 - 0.455 0.460 102,000 46,910 0.4599 0.049 0.049 - 0.049 0.050 938,539 0.0500 -3.19%
1998-06-19 0 0.470 0.455 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1998-06-18 0 0.470 0.465 0.510 0.460 0.500 30,000 14,010 0.4670 0.051 0.051 0.055 0.050 0.054 276,041 0.0508 2.17%
1998-06-17 0 0.460 0.460 - 0.460 0.465 182,000 84,160 0.4624 0.050 0.050 - 0.050 0.051 1,674,648 0.0503 1.10%
1998-06-16 0 0.455 0.455 0.500 0.450 0.450 112,000 50,400 0.4500 0.049 0.049 0.054 0.049 0.049 1,030,553 0.0489 -9.00%
1998-06-15 0 0.500 - 0.510 0.500 0.500 26,000 13,000 0.5000 0.054 - 0.055 0.054 0.054 239,235 0.0543 -3.85%
1998-06-12 0 0.520 - 0.520 - - 1,000 400 0.4000 0.057 - 0.057 - - 9,201 0.0435 0.00%
1998-06-11 0 0.520 0.450 0.540 0.450 0.450 24,000 10,800 0.4500 0.057 0.049 0.059 0.049 0.049 220,833 0.0489 0.00%
1998-06-10 0 0.520 - 0.520 - - 0 0 - 0.057 - 0.057 - - 0 - -1.89%
1998-06-09 0 0.530 - 0.530 - - 0 0 - 0.058 - 0.058 - - 0 - -5.36%
1998-06-08 0 0.560 - 0.560 - - 0 0 - 0.061 - 0.061 - - 0 - -1.75%
1998-06-05 0 0.570 0.530 0.570 0.580 0.580 20,000 11,600 0.5800 0.062 0.058 0.062 0.063 0.063 184,027 0.0630 -1.72%
1998-06-04 0 0.580 0.580 0.600 - - 0 0 - 0.063 0.063 0.065 - - 0 - 3.57%
1998-06-03 0 0.560 0.560 0.590 0.470 0.470 100,000 47,000 0.4700 0.061 0.061 0.064 0.051 0.051 920,136 0.0511 14.29%
1998-06-02 0 0.490 0.490 0.500 0.490 0.490 60,000 29,400 0.4900 0.053 0.053 0.054 0.053 0.053 552,082 0.0533 0.00%
1998-06-01 0 0.490 0.490 0.520 0.490 0.490 56,000 27,940 0.4989 0.053 0.053 0.057 0.053 0.053 515,276 0.0542 -9.26%
1998-05-29 0 0.540 0.500 0.540 - - 0 0 - 0.059 0.054 0.059 - - 0 - 0.00%
1998-05-28 0 0.540 0.540 0.550 0.500 0.510 40,000 20,300 0.5075 0.059 0.059 0.060 0.054 0.055 368,055 0.0552 0.00%
1998-05-27 0 0.540 0.510 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
1998-05-26 0 0.540 0.530 0.550 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
1998-05-25 0 0.540 0.540 0.550 0.530 0.540 80,000 42,900 0.5363 0.059 0.059 0.060 0.058 0.059 736,109 0.0583 -1.82%
1998-05-22 0 0.550 0.550 0.580 0.540 0.540 24,000 12,960 0.5400 0.060 0.060 0.063 0.059 0.059 220,833 0.0587 -1.79%
1998-05-21 0 0.560 0.530 - 0.540 0.560 389,000 213,600 0.5491 0.061 0.058 - 0.059 0.061 3,579,331 0.0597 1.82%
1998-05-20 0 0.550 0.530 0.550 0.530 0.550 180,000 96,600 0.5367 0.060 0.058 0.060 0.058 0.060 1,656,246 0.0583 -1.79%
1998-05-19 0 0.560 0.560 0.580 0.540 0.540 124,000 66,960 0.5400 0.061 0.061 0.063 0.059 0.059 1,140,969 0.0587 1.82%
1998-05-18 0 0.550 0.540 0.560 0.550 0.550 200,000 110,000 0.5500 0.060 0.059 0.061 0.060 0.060 1,840,273 0.0598 -3.51%
1998-05-15 0 0.570 0.570 0.580 0.560 0.560 20,000 11,200 0.5600 0.062 0.062 0.063 0.061 0.061 184,027 0.0609 -3.39%
1998-05-14 0 0.590 0.550 0.590 0.540 0.590 362,000 202,380 0.5591 0.064 0.060 0.064 0.059 0.064 3,330,894 0.0608 3.51%
1998-05-13 0 0.570 0.570 0.580 0.550 0.550 20,000 11,000 0.5500 0.062 0.062 0.063 0.060 0.060 184,027 0.0598 -3.39%
1998-05-12 0 0.590 0.590 0.600 0.580 0.580 129,000 74,760 0.5795 0.064 0.064 0.065 0.063 0.063 1,186,976 0.0630 -1.67%
1998-05-11 0 0.600 0.590 0.600 0.580 0.600 34,000 20,200 0.5941 0.065 0.064 0.065 0.063 0.065 312,846 0.0646 3.45%
1998-05-08 0 0.580 0.590 0.600 0.580 0.600 250,000 148,300 0.5932 0.063 0.064 0.065 0.063 0.065 2,300,341 0.0645 1.75%
1998-05-07 0 0.570 0.570 0.580 0.550 0.560 104,000 57,600 0.5538 0.062 0.062 0.063 0.060 0.061 956,942 0.0602 -3.39%
1998-05-06 0 0.590 0.590 0.600 - - 0 0 - 0.064 0.064 0.065 - - 0 - 1.72%
1998-05-05 0 0.580 0.580 0.600 0.580 0.610 608,000 364,740 0.5999 0.063 0.063 0.065 0.063 0.066 5,594,430 0.0652 0.00%
1998-05-04 0 0.580 0.580 0.610 0.580 0.580 30,000 17,400 0.5800 0.063 0.063 0.066 0.063 0.063 276,041 0.0630 0.00%
1998-05-01 0 0.580 0.580 0.620 0.570 0.570 28,000 15,960 0.5700 0.063 0.063 0.067 0.062 0.062 257,638 0.0619 1.75%
1998-04-30 0 0.570 0.570 - 0.550 0.550 26,000 14,300 0.5500 0.062 0.062 - 0.060 0.060 239,235 0.0598 -1.72%
1998-04-29 0 0.580 0.580 - 0.580 0.580 100,000 58,000 0.5800 0.063 0.063 - 0.063 0.063 920,136 0.0630 1.75%
1998-04-28 0 0.570 0.550 0.580 0.530 0.570 90,000 49,300 0.5478 0.062 0.060 0.063 0.058 0.062 828,123 0.0595 -1.72%
1998-04-27 0 0.580 0.560 0.580 0.580 0.590 80,000 46,900 0.5863 0.063 0.061 0.063 0.063 0.064 736,109 0.0637 -9.38%
1998-04-24 0 0.640 0.640 0.650 0.600 0.600 60,000 36,000 0.6000 0.070 0.070 0.071 0.065 0.065 552,082 0.0652 1.59%
1998-04-23 0 0.690 0.680 0.690 0.680 0.690 494,000 339,020 0.6863 0.068 0.067 0.068 0.067 0.068 4,978,376 0.0681 0.00%
1998-04-22 0 0.690 0.680 0.690 0.660 0.690 236,000 160,260 0.6791 0.068 0.067 0.068 0.065 0.068 2,378,334 0.0674 2.99%
1998-04-21 0 0.670 0.660 0.670 0.670 0.690 227,300 153,566 0.6756 0.066 0.065 0.066 0.066 0.068 2,290,658 0.0670 -2.90%
1998-04-20 0 0.690 0.690 0.700 0.670 0.690 150,000 101,700 0.6780 0.068 0.068 0.069 0.066 0.068 1,511,653 0.0673 2.99%
1998-04-17 0 0.670 0.670 0.680 0.650 0.680 220,000 145,580 0.6617 0.066 0.066 0.067 0.064 0.067 2,217,091 0.0657 1.52%
1998-04-16 0 0.660 0.650 0.700 0.650 0.660 140,000 91,900 0.6564 0.065 0.064 0.069 0.064 0.065 1,410,876 0.0651 1.54%
1998-04-15 0 0.650 0.650 0.670 0.650 0.650 70,000 45,500 0.6500 0.064 0.064 0.066 0.064 0.064 705,438 0.0645 -1.52%
1998-04-14 0 0.660 0.660 0.680 0.620 0.660 276,000 174,600 0.6326 0.065 0.065 0.067 0.062 0.065 2,781,441 0.0628 4.76%
1998-04-09 0 0.630 0.630 0.670 - - 0 0 - 0.063 0.063 0.066 - - 0 - 0.00%
1998-04-08 0 0.630 0.630 0.660 0.600 0.600 4,600 2,730 0.5935 0.063 0.063 0.065 0.060 0.060 46,357 0.0589 5.00%
1998-04-07 0 0.600 0.600 - 0.600 0.600 2,000 1,200 0.6000 0.060 0.060 - 0.060 0.060 20,155 0.0595 0.00%
1998-04-03 0 0.600 0.600 0.650 0.600 0.600 90,000 54,000 0.6000 0.060 0.060 0.064 0.060 0.060 906,992 0.0595 0.00%
1998-04-02 0 0.600 0.600 0.660 0.600 0.630 351,000 217,610 0.6200 0.060 0.060 0.065 0.060 0.063 3,537,267 0.0615 -4.76%
1998-04-01 0 0.630 0.620 0.640 0.620 0.650 264,000 166,300 0.6299 0.063 0.062 0.064 0.062 0.064 2,660,509 0.0625 -3.08%
1998-03-31 0 0.650 0.640 0.660 0.640 0.650 70,000 45,300 0.6471 0.064 0.064 0.065 0.064 0.064 705,438 0.0642 1.56%
1998-03-30 0 0.640 0.640 0.660 0.630 0.650 118,000 76,480 0.6481 0.064 0.064 0.065 0.063 0.064 1,189,167 0.0643 -3.03%
1998-03-27 0 0.660 0.660 0.670 0.650 0.660 61,000 39,780 0.6521 0.065 0.065 0.066 0.064 0.065 614,739 0.0647 0.00%
1998-03-26 0 0.660 0.650 0.670 0.660 0.670 302,000 200,940 0.6654 0.065 0.064 0.066 0.065 0.066 3,043,461 0.0660 -1.49%
1998-03-25 0 0.670 0.670 0.700 0.660 0.670 70,000 46,300 0.6614 0.066 0.066 0.069 0.065 0.066 705,438 0.0656 -1.47%
1998-03-24 0 0.680 0.680 0.690 0.670 0.690 210,000 143,600 0.6838 0.067 0.067 0.068 0.066 0.068 2,116,314 0.0679 -1.45%
1998-03-23 0 0.690 0.690 0.700 0.680 0.690 334,000 228,800 0.6850 0.068 0.068 0.069 0.067 0.068 3,365,947 0.0680 1.47%
1998-03-20 0 0.680 0.680 0.690 0.680 0.700 532,000 368,960 0.6935 0.067 0.067 0.068 0.067 0.069 5,361,328 0.0688 0.00%
1998-03-19 0 0.680 0.680 0.700 0.650 0.690 911,500 607,470 0.6665 0.067 0.067 0.069 0.064 0.068 9,185,810 0.0661 6.25%
1998-03-18 0 0.640 0.640 0.660 0.600 0.650 308,000 191,700 0.6224 0.064 0.064 0.065 0.060 0.064 3,103,927 0.0618 6.67%
1998-03-17 0 0.600 0.580 0.630 0.580 0.600 96,000 57,200 0.5958 0.060 0.058 0.063 0.058 0.060 967,458 0.0591 0.00%
1998-03-16 0 0.600 0.590 0.600 0.580 0.600 97,000 57,600 0.5938 0.060 0.059 0.060 0.058 0.060 977,535 0.0589 1.69%
1998-03-13 0 0.590 0.580 0.630 - - 0 0 - 0.059 0.058 0.063 - - 0 - 0.00%
1998-03-12 0 0.590 0.590 0.630 0.590 0.610 170,000 102,620 0.6036 0.059 0.059 0.063 0.059 0.061 1,713,206 0.0599 0.00%
1998-03-11 0 0.590 0.590 0.610 0.580 0.600 146,300 86,356 0.5903 0.059 0.059 0.061 0.058 0.060 1,474,365 0.0586 3.51%
1998-03-10 0 0.570 0.570 0.620 0.570 0.600 82,000 48,140 0.5871 0.057 0.057 0.062 0.057 0.060 826,370 0.0583 -1.72%
1998-03-09 0 0.580 0.540 0.600 0.580 0.620 342,001 201,560 0.5894 0.058 0.054 0.060 0.058 0.062 3,446,578 0.0585 0.00%
1998-03-06 0 0.580 0.570 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1998-03-05 0 0.580 0.580 - 0.580 0.590 170,000 99,100 0.5829 0.058 0.058 - 0.058 0.059 1,713,206 0.0578 -3.33%
1998-03-04 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.060 - 0.060 0.060 0.060 503,884 0.0595 0.00%
1998-03-03 0 0.600 0.600 0.610 0.580 0.620 66,000 40,320 0.6109 0.060 0.060 0.061 0.058 0.062 665,127 0.0606 0.00%
1998-03-02 0 0.600 0.550 0.630 - - 0 0 - 0.060 0.055 0.063 - - 0 - 0.00%
1998-02-27 0 0.600 0.600 0.620 0.590 0.610 229,000 137,570 0.6007 0.060 0.060 0.062 0.059 0.061 2,307,790 0.0596 -3.23%
1998-02-26 0 0.620 0.610 0.630 0.600 0.620 209,000 127,430 0.6097 0.062 0.061 0.063 0.060 0.062 2,106,236 0.0605 3.33%
1998-02-25 0 0.600 0.580 0.620 0.570 0.600 168,000 96,900 0.5768 0.060 0.058 0.062 0.057 0.060 1,693,051 0.0572 7.14%
1998-02-24 0 0.560 0.550 - 0.530 0.560 106,000 58,680 0.5536 0.056 0.055 - 0.053 0.056 1,068,235 0.0549 5.66%
1998-02-23 0 0.530 0.530 0.560 0.510 0.530 47,000 24,760 0.5268 0.053 0.053 0.056 0.051 0.053 473,651 0.0523 0.00%
1998-02-20 0 0.530 0.530 0.560 0.520 0.520 5,000 2,560 0.5120 0.053 0.053 0.056 0.052 0.052 50,388 0.0508 -3.64%
1998-02-19 0 0.550 0.540 0.570 0.530 0.560 168,000 92,820 0.5525 0.055 0.054 0.057 0.053 0.056 1,693,051 0.0548 3.77%
1998-02-18 0 0.530 0.530 - 0.530 0.530 8,000 4,240 0.5300 0.053 0.053 - 0.053 0.053 80,621 0.0526 0.00%
1998-02-17 0 0.530 0.530 0.570 0.530 0.540 14,000 7,520 0.5371 0.053 0.053 0.057 0.053 0.054 141,088 0.0533 -1.85%
1998-02-16 0 0.540 0.510 0.540 - - 0 0 - 0.054 0.051 0.054 - - 0 - -3.57%
1998-02-13 0 0.560 0.540 - 0.530 0.560 94,000 51,220 0.5449 0.056 0.054 - 0.053 0.056 947,302 0.0541 0.00%
1998-02-12 0 0.560 0.560 - 0.530 0.560 114,000 62,620 0.5493 0.056 0.056 - 0.053 0.056 1,148,856 0.0545 7.69%
1998-02-11 0 0.520 0.520 0.550 0.520 0.550 20,000 10,700 0.5350 0.052 0.052 0.055 0.052 0.055 201,554 0.0531 0.00%
1998-02-10 0 0.520 0.520 - 0.520 0.520 146,000 75,920 0.5200 0.052 0.052 - 0.052 0.052 1,471,342 0.0516 -3.70%
1998-02-09 0 0.540 0.540 0.570 0.540 0.600 192,000 109,280 0.5692 0.054 0.054 0.057 0.054 0.060 1,934,915 0.0565 -3.57%
1998-02-06 0 0.560 0.530 0.590 0.550 0.560 150,000 83,000 0.5533 0.056 0.053 0.059 0.055 0.056 1,511,653 0.0549 12.00%
1998-02-05 0 0.500 0.500 - 0.500 0.500 466,000 232,890 0.4998 0.050 0.050 - 0.050 0.050 4,696,201 0.0496 0.00%
1998-02-04 0 0.500 0.500 0.540 - - 0 0 - 0.050 0.050 0.054 - - 0 - 4.17%
1998-02-03 0 0.480 0.480 0.500 - - 0 0 - 0.048 0.048 0.050 - - 0 - 7.87%
1998-02-02 0 0.445 0.445 - 0.440 0.440 30,000 13,200 0.4400 0.044 0.044 - 0.044 0.044 302,331 0.0437 11.25%
1998-01-27 0 0.400 0.400 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
1998-01-26 0 0.400 0.380 - 0.400 0.400 141,500 56,480 0.3992 0.040 0.038 - 0.040 0.040 1,425,992 0.0396 0.00%
1998-01-23 0 0.400 0.400 - 0.380 0.400 238,100 94,895 0.3986 0.040 0.040 - 0.038 0.040 2,399,497 0.0395 0.00%
1998-01-22 0 0.400 - - 0.400 0.400 358,000 143,200 0.4000 0.040 - - 0.040 0.040 3,607,811 0.0397 -2.44%
1998-01-21 0 0.410 0.410 0.420 0.410 0.410 470,000 192,700 0.4100 0.041 0.041 0.042 0.041 0.041 4,736,512 0.0407 1.23%
1998-01-20 0 0.405 0.405 0.420 0.405 0.420 744,000 308,970 0.4153 0.040 0.040 0.042 0.040 0.042 7,497,798 0.0412 -7.95%
1998-01-19 0 0.440 - 0.440 0.440 0.440 100,000 44,000 0.4400 0.044 - 0.044 0.044 0.044 1,007,768 0.0437 -2.22%
1998-01-16 0 0.450 - 0.450 - - 0 0 - 0.045 - 0.045 - - 0 - -2.17%
1998-01-15 0 0.460 0.450 - 0.450 0.470 356,000 163,780 0.4601 0.046 0.045 - 0.045 0.047 3,587,656 0.0457 -4.17%
1998-01-14 0 0.480 0.460 0.480 0.480 0.480 81,000 38,780 0.4788 0.048 0.046 0.048 0.048 0.048 816,292 0.0475 2.13%
1998-01-13 0 0.470 0.460 0.490 0.470 0.490 334,000 160,260 0.4798 0.047 0.046 0.049 0.047 0.049 3,365,947 0.0476 -4.08%
1998-01-12 0 0.490 0.480 0.500 0.480 0.520 370,100 186,240 0.5032 0.049 0.048 0.050 0.048 0.052 3,729,751 0.0499 -12.50%
1998-01-09 0 0.560 0.560 0.580 0.560 0.580 491,000 279,100 0.5684 0.056 0.056 0.058 0.056 0.058 4,948,143 0.0564 -3.45%
1998-01-08 0 0.580 0.580 0.630 0.580 0.640 140,000 85,400 0.6100 0.058 0.058 0.063 0.058 0.064 1,410,876 0.0605 -10.77%
1998-01-07 0 0.650 0.650 - 0.630 0.660 90,000 58,540 0.6504 0.064 0.064 - 0.063 0.065 906,992 0.0645 -7.14%
1998-01-06 0 0.700 0.700 0.710 0.700 0.710 370,000 261,000 0.7054 0.069 0.069 0.070 0.069 0.070 3,728,743 0.0700 -2.78%
1998-01-05 0 0.720 0.710 0.730 0.710 0.720 271,000 194,550 0.7179 0.071 0.070 0.072 0.070 0.071 2,731,053 0.0712 0.00%
1998-01-02 0 0.720 0.710 0.750 0.720 0.720 100,000 72,000 0.7200 0.071 0.070 0.074 0.071 0.071 1,007,768 0.0714 -1.37%
1997-12-31 0 0.730 0.730 0.760 0.710 0.720 190,000 134,940 0.7102 0.072 0.072 0.075 0.070 0.071 1,914,760 0.0705 2.82%
1997-12-30 0 0.710 0.710 - 0.690 0.710 395,000 277,370 0.7022 0.070 0.070 - 0.068 0.070 3,980,686 0.0697 1.43%
1997-12-29 0 0.700 0.700 0.730 0.700 0.700 82,000 57,400 0.7000 0.069 0.069 0.072 0.069 0.069 826,370 0.0695 2.94%
1997-12-24 0 0.680 0.650 - 0.680 0.680 20,000 13,600 0.6800 0.067 0.064 - 0.067 0.067 201,554 0.0675 6.25%
1997-12-23 0 0.640 0.640 - 0.600 0.640 168,000 103,560 0.6164 0.064 0.064 - 0.060 0.064 1,693,051 0.0612 6.67%
1997-12-22 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.060 0.058 0.060 0.060 0.060 302,331 0.0595 -10.45%
1997-12-19 0 0.670 0.670 - 0.560 0.670 476,000 283,200 0.5950 0.066 0.066 - 0.056 0.066 4,796,978 0.0590 -2.90%
1997-12-18 0 0.690 0.660 0.690 0.680 0.690 166,000 114,440 0.6894 0.068 0.065 0.068 0.067 0.068 1,672,896 0.0684 -5.48%
1997-12-17 0 0.730 0.690 0.730 0.720 0.730 231,000 167,520 0.7252 0.072 0.068 0.072 0.071 0.072 2,327,945 0.0720 -1.35%
1997-12-16 0 0.740 0.730 0.740 0.740 0.770 374,000 279,680 0.7478 0.073 0.072 0.073 0.073 0.076 3,769,054 0.0742 -3.90%
1997-12-15 0 0.770 0.770 0.800 0.770 0.800 18,000 14,100 0.7833 0.076 0.076 0.079 0.076 0.079 181,398 0.0777 -3.75%
1997-12-12 0 0.800 0.760 0.800 0.760 0.800 81,000 63,700 0.7864 0.079 0.075 0.079 0.075 0.079 816,292 0.0780 0.00%
1997-12-11 0 0.800 0.780 0.840 0.780 0.800 120,000 94,640 0.7887 0.079 0.077 0.083 0.077 0.079 1,209,322 0.0783 -4.76%
1997-12-10 0 0.840 0.830 0.840 0.820 0.840 45,000 37,330 0.8296 0.083 0.082 0.083 0.081 0.083 453,496 0.0823 2.44%
1997-12-09 0 0.820 0.810 0.820 0.810 0.830 240,000 196,760 0.8198 0.081 0.080 0.081 0.080 0.082 2,418,644 0.0814 -2.38%
1997-12-08 0 0.840 0.810 0.830 0.810 0.840 286,000 235,740 0.8243 0.083 0.080 0.082 0.080 0.083 2,882,218 0.0818 2.44%
1997-12-05 0 0.820 0.800 0.830 0.800 0.820 421,200 342,400 0.8129 0.081 0.079 0.082 0.079 0.081 4,244,721 0.0807 -1.20%
1997-12-04 0 0.830 0.810 0.830 0.800 0.840 580,000 481,460 0.8301 0.082 0.080 0.082 0.079 0.083 5,845,057 0.0824 3.75%
1997-12-03 0 0.800 0.800 0.840 0.770 0.790 520,240 406,370 0.7811 0.079 0.079 0.083 0.076 0.078 5,242,815 0.0775 -1.23%
1997-12-02 0 0.810 0.810 0.820 0.810 0.820 280,000 227,300 0.8118 0.080 0.080 0.081 0.080 0.081 2,821,752 0.0806 0.00%
1997-12-01 0 0.810 - 0.810 0.800 0.810 134,000 108,440 0.8093 0.080 - 0.080 0.079 0.080 1,350,410 0.0803 -1.22%
1997-11-28 0 0.820 0.800 0.820 0.740 0.820 271,000 212,500 0.7841 0.081 0.079 0.081 0.073 0.081 2,731,053 0.0778 5.13%
1997-11-27 0 0.780 0.780 0.810 0.780 0.810 133,000 106,940 0.8041 0.077 0.077 0.080 0.077 0.080 1,340,332 0.0798 -3.70%
1997-11-26 0 0.810 0.810 0.830 0.740 0.820 324,000 259,980 0.8024 0.080 0.080 0.082 0.073 0.081 3,265,170 0.0796 6.58%
1997-11-25 0 0.760 0.760 0.820 0.760 0.760 20,000 15,200 0.7600 0.075 0.075 0.081 0.075 0.075 201,554 0.0754 -6.17%
1997-11-24 0 0.810 - 0.810 - - 1,000 700 0.7000 0.080 - 0.080 - - 10,078 0.0695 -1.22%
1997-11-21 0 0.820 - 0.820 0.820 0.820 200,000 164,000 0.8200 0.081 - 0.081 0.081 0.081 2,015,537 0.0814 0.00%
1997-11-20 0 0.820 - 0.820 0.820 0.820 200,000 164,000 0.8200 0.081 - 0.081 0.081 0.081 2,015,537 0.0814 2.50%
1997-11-19 0 0.800 0.800 0.810 0.780 0.800 310,000 249,060 0.8034 0.079 0.079 0.080 0.077 0.079 3,124,082 0.0797 0.00%
1997-11-18 0 0.800 - 0.800 0.800 0.800 370,000 296,000 0.8000 0.079 - 0.079 0.079 0.079 3,728,743 0.0794 1.27%
1997-11-17 0 0.790 - 0.800 - - 0 0 - 0.078 - 0.079 - - 0 - 0.00%
1997-11-14 0 0.790 - 0.830 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1997-11-13 0 0.790 0.760 - 0.760 0.790 160,000 124,900 0.7806 0.078 0.075 - 0.075 0.078 1,612,430 0.0775 5.33%
1997-11-12 0 0.750 0.750 0.780 0.750 0.750 303,500 227,535 0.7497 0.074 0.074 0.077 0.074 0.074 3,058,577 0.0744 -3.85%
1997-11-11 0 0.780 0.760 0.800 0.750 0.780 273,000 211,580 0.7750 0.077 0.075 0.079 0.074 0.077 2,751,208 0.0769 4.00%
1997-11-10 0 0.750 0.750 0.760 0.740 0.760 900,000 675,300 0.7503 0.074 0.074 0.075 0.073 0.075 9,069,916 0.0745 0.00%
1997-11-07 0 0.750 0.750 - 0.750 0.750 427,000 320,180 0.7498 0.074 0.074 - 0.074 0.074 4,303,171 0.0744 -2.60%
1997-11-06 0 0.770 0.770 0.800 0.770 0.810 327,000 258,540 0.7906 0.076 0.076 0.079 0.076 0.080 3,295,403 0.0785 -8.33%
1997-11-05 0 0.840 - 0.840 0.800 0.840 68,000 56,800 0.8353 0.083 - 0.083 0.079 0.083 685,283 0.0829 -2.33%
1997-11-04 0 0.860 - 0.860 0.870 0.900 51,000 45,200 0.8863 0.085 - 0.085 0.086 0.089 513,962 0.0879 -2.27%
1997-11-03 0 0.880 0.850 0.880 0.810 0.880 389,000 326,450 0.8392 0.087 0.084 0.087 0.080 0.087 3,920,219 0.0833 10.00%
1997-10-31 0 0.800 0.780 - 0.750 0.800 200,000 158,700 0.7935 0.079 0.077 - 0.074 0.079 2,015,537 0.0787 0.00%
1997-10-30 0 0.800 0.800 0.820 0.760 0.800 363,000 284,820 0.7846 0.079 0.079 0.081 0.075 0.079 3,658,200 0.0779 -1.23%
1997-10-29 0 0.810 0.810 0.820 0.790 0.850 911,000 731,080 0.8025 0.080 0.080 0.081 0.078 0.084 9,180,771 0.0796 -2.41%
1997-10-28 0 0.830 0.750 0.830 0.800 0.860 36,700 29,516 0.8043 0.082 0.074 0.082 0.079 0.085 369,851 0.0798 -5.68%
1997-10-27 0 0.880 0.800 0.880 0.850 0.890 484,000 423,720 0.8755 0.087 0.079 0.087 0.084 0.088 4,877,599 0.0869 -1.12%
1997-10-24 0 0.890 0.890 0.910 0.880 0.920 950,000 849,100 0.8938 0.088 0.088 0.090 0.087 0.091 9,573,801 0.0887 -1.11%
1997-10-23 0 0.900 - 0.900 - - 0 0 - 0.089 - 0.089 - - 0 - -7.22%
1997-10-22 0 0.970 0.970 0.990 0.900 0.970 1,630,000 1,508,660 0.9256 0.096 0.096 0.098 0.089 0.096 16,426,626 0.0918 0.00%
1997-10-21 0 0.970 0.970 0.980 0.970 0.980 601,000 588,320 0.9789 0.096 0.096 0.097 0.096 0.097 6,056,689 0.0971 -3.00%
1997-10-20 0 1.000 1.000 1.020 0.980 1.000 124,000 123,200 0.9935 0.099 0.099 0.101 0.097 0.099 1,249,633 0.0986 -0.99%
1997-10-17 0 1.010 0.990 1.040 0.980 1.010 251,000 251,040 1.0002 0.100 0.098 0.103 0.097 0.100 2,529,499 0.0992 1.00%
1997-10-16 0 1.000 0.990 1.000 0.980 1.000 421,000 413,940 0.9832 0.099 0.098 0.099 0.097 0.099 4,242,705 0.0976 4.17%
1997-10-15 0 0.960 0.960 0.990 0.950 1.030 483,000 486,920 1.0081 0.095 0.095 0.098 0.094 0.102 4,867,522 0.1000 -9.43%
1997-10-14 0 1.060 1.060 1.080 1.040 1.060 394,000 413,120 1.0485 0.105 0.105 0.107 0.103 0.105 3,970,608 0.1040 -1.85%
1997-10-13 0 1.080 1.040 1.080 1.080 1.080 48,000 51,840 1.0800 0.107 0.103 0.107 0.107 0.107 483,729 0.1072 -2.70%
1997-10-09 0 1.110 1.110 1.120 1.090 1.120 241,000 267,780 1.1111 0.110 0.110 0.111 0.108 0.111 2,428,722 0.1103 -3.48%
1997-10-08 0 1.150 1.150 1.160 1.150 1.180 514,000 595,980 1.1595 0.114 0.114 0.115 0.114 0.117 5,179,930 0.1151 -2.54%
1997-10-07 0 1.180 1.170 1.190 1.180 1.190 360,000 425,400 1.1817 0.117 0.116 0.118 0.117 0.118 3,627,967 0.1173 -1.67%
1997-10-06 0 1.200 1.200 1.230 1.200 1.230 255,000 308,150 1.2084 0.119 0.119 0.122 0.119 0.122 2,569,810 0.1199 -1.64%
1997-10-03 0 1.220 1.220 1.240 1.220 1.220 88,000 107,360 1.2200 0.121 0.121 0.123 0.121 0.121 886,836 0.1211 -1.61%
1997-09-30 0 1.240 1.220 1.250 1.220 1.240 46,000 56,640 1.2313 0.123 0.121 0.124 0.121 0.123 463,574 0.1222 1.64%
1997-09-29 0 1.220 1.220 1.250 1.200 1.220 111,000 134,000 1.2072 0.121 0.121 0.124 0.119 0.121 1,118,623 0.1198 -1.61%
1997-09-26 0 1.240 1.200 1.250 1.230 1.240 86,000 105,860 1.2309 0.123 0.119 0.124 0.122 0.123 866,681 0.1221 -0.80%
1997-09-25 0 1.250 1.240 1.250 1.230 1.250 416,000 515,350 1.2388 0.124 0.123 0.124 0.122 0.124 4,192,317 0.1229 1.63%
1997-09-24 0 1.230 1.230 1.240 1.230 1.250 369,000 454,360 1.2313 0.122 0.122 0.123 0.122 0.124 3,718,666 0.1222 -0.81%
1997-09-23 0 1.240 1.240 1.250 1.240 1.240 128,000 158,720 1.2400 0.123 0.123 0.124 0.123 0.123 1,289,944 0.1230 0.00%
1997-09-22 0 1.240 1.240 1.270 1.240 1.250 388,000 482,160 1.2427 0.123 0.123 0.126 0.123 0.124 3,910,142 0.1233 -2.36%
1997-09-19 0 1.270 - 1.270 1.280 1.300 272,000 352,100 1.2945 0.126 - 0.126 0.127 0.129 2,741,130 0.1285 -1.55%
1997-09-18 0 1.290 1.290 1.300 1.280 1.310 577,000 748,700 1.2976 0.128 0.128 0.129 0.127 0.130 5,814,824 0.1288 -2.27%
1997-09-16 0 1.320 1.320 1.330 1.280 1.320 232,000 301,800 1.3009 0.131 0.131 0.132 0.127 0.131 2,338,023 0.1291 3.13%
1997-09-15 0 1.280 1.270 1.280 1.260 1.280 320,000 408,560 1.2768 0.127 0.126 0.127 0.125 0.127 3,224,859 0.1267 0.79%
1997-09-12 0 1.270 1.270 1.300 1.270 1.340 372,000 480,040 1.2904 0.126 0.126 0.129 0.126 0.133 3,748,899 0.1280 -1.55%
1997-09-11 0 1.290 1.290 1.310 1.270 1.290 86,000 110,620 1.2863 0.128 0.128 0.130 0.126 0.128 866,681 0.1276 -0.77%
1997-09-10 0 1.300 1.300 1.310 1.300 1.340 257,000 341,890 1.3303 0.129 0.129 0.130 0.129 0.133 2,589,965 0.1320 -2.99%
1997-09-09 0 1.340 1.340 1.360 1.320 1.360 249,000 335,170 1.3461 0.133 0.133 0.135 0.131 0.135 2,509,344 0.1336 -1.47%
1997-09-08 0 1.380 1.340 1.380 1.300 1.380 767,000 1,027,820 1.3401 0.135 0.131 0.135 0.127 0.135 7,843,255 0.1310 6.15%
1997-09-05 0 1.300 1.300 1.310 1.280 1.320 1,026,000 1,341,700 1.3077 0.127 0.127 0.128 0.125 0.129 10,491,759 0.1279 1.56%
1997-09-04 0 1.280 1.260 1.280 1.230 1.300 424,000 530,860 1.2520 0.125 0.123 0.125 0.120 0.127 4,335,776 0.1224 4.07%
1997-09-03 0 1.230 1.210 1.230 1.220 1.260 1,242,500 1,543,910 1.2426 0.120 0.118 0.120 0.119 0.123 12,705,663 0.1215 0.82%
1997-09-02 0 1.220 1.220 1.230 1.180 1.260 674,000 815,760 1.2103 0.119 0.119 0.120 0.115 0.123 6,892,247 0.1184 -5.43%
1997-09-01 0 1.290 1.280 1.300 1.290 1.350 750,000 971,260 1.2950 0.126 0.125 0.127 0.126 0.132 7,669,415 0.1266 -0.77%
1997-08-29 0 1.300 1.270 1.300 1.270 1.330 1,048,000 1,367,680 1.3050 0.127 0.124 0.127 0.124 0.130 10,716,729 0.1276 0.00%
1997-08-28 0 1.300 1.280 1.310 1.300 1.320 2,535,000 3,316,950 1.3085 0.127 0.125 0.128 0.127 0.129 25,922,621 0.1280 0.00%
1997-08-27 0 1.300 1.300 1.320 1.280 1.350 1,724,100 2,269,114 1.3161 0.127 0.127 0.129 0.125 0.132 17,630,450 0.1287 -4.41%
1997-08-26 0 1.360 1.350 1.360 1.340 1.380 1,730,000 2,350,480 1.3587 0.133 0.132 0.133 0.131 0.135 17,690,783 0.1329 0.00%
1997-08-25 0 1.360 1.350 1.360 1.310 1.460 2,031,000 2,745,520 1.3518 0.133 0.132 0.133 0.128 0.143 20,768,775 0.1322 -8.11%
1997-08-22 0 1.480 1.480 1.600 1.450 1.550 1,248,000 1,865,340 1.4947 0.145 0.145 0.156 0.142 0.152 12,761,906 0.1462 -3.27%
1997-08-21 0 1.530 1.520 1.530 1.530 1.610 1,006,000 1,573,600 1.5642 0.150 0.149 0.150 0.150 0.157 10,287,241 0.1530 -3.77%
1997-08-20 0 1.590 1.560 1.600 1.500 1.600 1,353,000 2,055,620 1.5193 0.155 0.153 0.156 0.147 0.156 13,835,624 0.1486 6.00%
1997-08-19 0 1.500 - 1.510 1.500 1.620 1,813,000 2,820,500 1.5557 0.147 - 0.148 0.147 0.158 18,539,531 0.1521 -9.64%
1997-08-15 0 1.660 1.640 1.660 1.620 1.690 994,500 1,653,695 1.6628 0.162 0.160 0.162 0.158 0.165 10,169,644 0.1626 -0.60%
1997-08-14 0 1.670 1.670 1.690 1.660 1.690 1,162,000 1,945,700 1.6744 0.163 0.163 0.165 0.162 0.165 11,882,480 0.1637 -0.60%
1997-08-13 0 1.680 1.680 1.700 1.670 1.720 1,298,000 2,188,800 1.6863 0.164 0.164 0.166 0.163 0.168 13,273,200 0.1649 0.00%
1997-08-12 0 1.680 1.660 1.680 1.660 1.730 1,631,000 2,773,380 1.7004 0.164 0.162 0.164 0.162 0.169 16,678,420 0.1663 1.20%
1997-08-11 0 1.660 1.660 1.680 1.620 1.670 1,295,300 2,135,038 1.6483 0.162 0.162 0.164 0.158 0.163 13,245,590 0.1612 -0.60%
1997-08-08 0 1.670 1.670 1.680 1.640 1.700 1,251,488 2,091,171 1.6709 0.163 0.163 0.164 0.160 0.166 12,797,574 0.1634 1.21%
1997-08-07 0 1.650 1.650 1.670 1.650 1.760 1,260,000 2,169,850 1.7221 0.161 0.161 0.163 0.161 0.172 12,884,616 0.1684 -4.62%
1997-08-06 0 1.730 1.720 1.740 1.720 1.800 2,785,000 4,856,920 1.7440 0.169 0.168 0.170 0.168 0.176 28,479,093 0.1705 -3.35%
1997-08-05 0 1.790 1.780 1.790 1.760 1.830 7,513,000 13,486,850 1.7951 0.175 0.174 0.175 0.172 0.179 76,827,082 0.1755 3.47%
1997-08-04 0 1.730 1.720 1.730 1.610 1.750 6,223,000 10,585,030 1.7010 0.169 0.168 0.169 0.157 0.171 63,635,689 0.1663 7.45%
1997-08-01 0 1.610 1.590 1.630 1.560 1.620 3,031,000 4,831,830 1.5941 0.157 0.155 0.159 0.153 0.158 30,994,661 0.1559 3.21%
1997-07-31 0 1.560 1.560 1.570 1.560 1.580 463,000 724,720 1.5653 0.153 0.153 0.154 0.153 0.155 4,734,585 0.1531 -0.64%
1997-07-30 0 1.570 1.560 1.580 1.550 1.570 936,000 1,459,580 1.5594 0.154 0.153 0.155 0.152 0.154 9,571,429 0.1525 0.00%
1997-07-29 0 1.570 1.570 1.580 1.570 1.640 3,580,500 5,749,205 1.6057 0.154 0.154 0.155 0.154 0.160 36,613,785 0.1570 0.00%
1997-07-28 0 1.570 1.560 1.570 1.480 1.600 2,000,400 3,111,090 1.5552 0.154 0.153 0.154 0.145 0.156 20,455,863 0.1521 6.08%
1997-07-25 0 1.480 1.470 1.480 1.450 1.500 1,106,000 1,627,360 1.4714 0.145 0.144 0.145 0.142 0.147 11,309,830 0.1439 3.50%
1997-07-24 0 1.430 1.410 1.430 1.400 1.430 882,000 1,243,510 1.4099 0.140 0.138 0.140 0.137 0.140 9,019,232 0.1379 0.00%
1997-07-23 0 1.430 1.420 1.430 1.390 1.430 630,700 885,928 1.4047 0.140 0.139 0.140 0.136 0.140 6,449,466 0.1374 1.42%
1997-07-22 0 1.410 1.400 1.410 1.380 1.410 681,000 952,560 1.3988 0.138 0.137 0.138 0.135 0.138 6,963,828 0.1368 2.17%
1997-07-21 0 1.380 1.370 1.380 1.360 1.410 794,000 1,106,120 1.3931 0.135 0.134 0.135 0.133 0.138 8,119,354 0.1362 0.73%
1997-07-18 0 1.370 1.360 1.380 1.360 1.380 542,000 743,400 1.3716 0.134 0.133 0.135 0.133 0.135 5,542,430 0.1341 -0.72%
1997-07-17 0 1.380 1.370 1.380 1.360 1.400 316,300 434,270 1.3730 0.135 0.134 0.135 0.133 0.137 3,234,448 0.1343 1.47%
1997-07-16 0 1.360 1.360 1.370 1.310 1.360 489,000 657,850 1.3453 0.133 0.133 0.134 0.128 0.133 5,000,458 0.1316 2.26%
1997-07-15 0 1.330 1.300 1.360 1.330 1.360 806,000 1,087,580 1.3494 0.130 0.127 0.133 0.130 0.133 8,242,064 0.1320 -2.21%
1997-07-14 0 1.360 1.360 1.370 1.360 1.380 405,000 551,340 1.3613 0.133 0.133 0.134 0.133 0.135 4,141,484 0.1331 0.00%
1997-07-11 0 1.360 1.350 1.360 1.340 1.370 237,000 322,660 1.3614 0.133 0.132 0.133 0.131 0.134 2,423,535 0.1331 0.74%
1997-07-10 0 1.350 1.330 1.350 1.330 1.350 491,000 660,300 1.3448 0.132 0.130 0.132 0.130 0.132 5,020,910 0.1315 0.75%
1997-07-09 0 1.340 1.340 1.350 1.330 1.380 832,400 1,124,636 1.3511 0.131 0.131 0.132 0.130 0.135 8,512,028 0.1321 -0.74%
1997-07-08 0 1.350 1.340 1.350 1.290 1.350 1,035,500 1,380,465 1.3331 0.132 0.131 0.132 0.126 0.132 10,588,905 0.1304 3.05%
1997-07-07 0 1.310 1.300 1.310 1.290 1.320 1,000,000 1,306,380 1.3064 0.128 0.127 0.128 0.126 0.129 10,225,886 0.1278 0.77%
1997-07-04 0 1.300 1.290 1.310 1.290 1.300 472,000 613,480 1.2997 0.127 0.126 0.128 0.126 0.127 4,826,618 0.1271 -0.76%
1997-07-03 0 1.310 1.310 1.340 1.310 1.370 1,059,000 1,410,480 1.3319 0.128 0.128 0.131 0.128 0.134 10,829,213 0.1302 -5.07%
1997-06-27 0 1.380 1.380 1.400 1.370 1.400 272,000 378,160 1.3903 0.135 0.135 0.137 0.134 0.137 2,781,441 0.1360 0.73%
1997-06-26 0 1.370 1.370 1.380 1.360 1.380 700,500 961,310 1.3723 0.134 0.134 0.135 0.133 0.135 7,163,233 0.1342 -0.72%
1997-06-25 0 1.380 1.380 1.390 1.370 1.390 354,000 487,750 1.3778 0.135 0.135 0.136 0.134 0.136 3,619,964 0.1347 0.00%
1997-06-24 0 1.380 1.380 1.400 1.380 1.390 266,000 369,380 1.3886 0.135 0.135 0.137 0.135 0.136 2,720,086 0.1358 -0.72%
1997-06-23 0 1.390 1.390 1.400 1.380 1.420 233,000 328,900 1.4116 0.136 0.136 0.137 0.135 0.139 2,382,631 0.1380 -0.71%
1997-06-20 0 1.400 1.400 1.410 1.390 1.410 184,500 258,810 1.4028 0.137 0.137 0.138 0.136 0.138 1,886,676 0.1372 0.00%
1997-06-19 0 1.400 - 1.410 1.400 1.440 415,000 590,500 1.4229 0.137 - 0.138 0.137 0.141 4,243,743 0.1391 -3.45%
1997-06-18 0 1.450 1.440 1.460 1.410 1.450 608,000 866,540 1.4252 0.142 0.141 0.143 0.138 0.142 6,217,339 0.1394 1.40%
1997-06-17 0 1.430 1.400 1.430 1.400 1.440 257,000 365,590 1.4225 0.140 0.137 0.140 0.137 0.141 2,628,053 0.1391 2.14%
1997-06-16 0 1.400 1.400 1.440 1.340 1.400 219,000 298,820 1.3645 0.137 0.137 0.141 0.131 0.137 2,239,469 0.1334 4.48%
1997-06-13 0 1.340 1.340 1.360 1.340 1.390 506,000 691,070 1.3658 0.131 0.131 0.133 0.131 0.136 5,174,298 0.1336 -3.60%
1997-06-12 0 1.390 1.380 1.390 1.380 1.410 878,000 1,219,830 1.3893 0.136 0.135 0.136 0.135 0.138 8,978,328 0.1359 -1.42%
1997-06-11 0 1.410 1.410 1.430 1.390 1.420 800,000 1,129,320 1.4117 0.138 0.138 0.140 0.136 0.139 8,180,709 0.1380 1.44%
1997-06-10 0 1.390 1.380 1.390 1.400 1.450 458,000 654,400 1.4288 0.136 0.135 0.136 0.137 0.142 4,683,456 0.1397 -3.47%
1997-06-06 0 1.440 1.430 1.440 1.430 1.450 571,200 822,012 1.4391 0.141 0.140 0.141 0.140 0.142 5,841,026 0.1407 -0.69%
1997-06-05 0 1.450 1.430 1.450 1.410 1.460 732,000 1,059,700 1.4477 0.142 0.140 0.142 0.138 0.143 7,485,349 0.1416 2.11%
1997-06-04 0 1.420 1.420 1.450 1.390 1.460 826,700 1,182,396 1.4303 0.139 0.139 0.142 0.136 0.143 8,453,740 0.1399 -0.70%
1997-06-03 0 1.430 1.410 1.430 1.420 1.450 1,414,000 2,029,260 1.4351 0.140 0.138 0.140 0.139 0.142 14,459,403 0.1403 -0.69%
1997-06-02 0 1.440 1.430 1.450 1.430 1.450 1,319,000 1,900,150 1.4406 0.141 0.140 0.142 0.140 0.142 13,487,944 0.1409 0.70%
1997-05-30 0 1.430 1.370 1.410 1.380 1.480 6,837,600 9,670,828 1.4144 0.140 0.134 0.138 0.135 0.145 69,920,519 0.1383 -3.38%
1997-05-29 0 1.480 1.470 1.480 1.450 1.540 3,157,100 4,707,157 1.4910 0.145 0.144 0.145 0.142 0.151 32,284,145 0.1458 -3.90%
1997-05-28 0 1.540 1.520 1.560 1.540 1.600 973,700 1,514,817 1.5557 0.151 0.149 0.153 0.151 0.156 9,956,945 0.1521 -0.65%
1997-05-27 0 1.550 1.550 1.560 1.550 1.570 701,700 1,095,740 1.5616 0.152 0.152 0.153 0.152 0.154 7,175,504 0.1527 -2.52%
1997-05-26 0 1.590 1.580 1.600 1.590 1.610 571,000 915,070 1.6026 0.155 0.155 0.156 0.155 0.157 5,838,981 0.1567 -1.24%
1997-05-23 0 1.610 1.610 1.620 1.610 1.650 318,000 517,860 1.6285 0.157 0.157 0.158 0.157 0.161 3,251,832 0.1593 -1.23%
1997-05-22 0 1.630 1.630 1.640 1.610 1.670 442,000 720,240 1.6295 0.159 0.159 0.160 0.157 0.163 4,519,842 0.1594 -0.61%
1997-05-21 0 1.700 1.690 1.720 1.690 1.740 309,000 526,160 1.7028 0.160 0.159 0.162 0.159 0.164 3,275,401 0.1606 -1.16%
1997-05-20 0 1.720 1.710 1.720 1.720 1.740 1,388,000 2,397,160 1.7271 0.162 0.161 0.162 0.162 0.164 14,712,805 0.1629 0.00%
1997-05-19 0 1.720 1.710 1.720 1.700 1.750 2,093,500 3,624,005 1.7311 0.162 0.161 0.162 0.160 0.165 22,191,108 0.1633 2.38%
1997-05-16 0 1.680 1.670 1.680 1.620 1.680 436,000 726,940 1.6673 0.158 0.158 0.158 0.153 0.158 4,621,602 0.1573 1.20%
1997-05-15 0 1.660 1.640 1.660 1.660 1.700 709,000 1,193,340 1.6831 0.157 0.155 0.157 0.157 0.160 7,515,403 0.1588 -2.35%
1997-05-14 0 1.700 1.690 1.700 1.680 1.710 1,045,000 1,771,640 1.6953 0.160 0.159 0.160 0.158 0.161 11,077,004 0.1599 1.19%
1997-05-13 0 1.680 1.680 1.690 1.670 1.710 1,427,300 2,407,246 1.6866 0.158 0.158 0.159 0.158 0.161 15,129,386 0.1591 0.00%
1997-05-12 0 1.680 1.680 1.700 1.680 1.690 667,000 1,126,850 1.6894 0.158 0.158 0.160 0.158 0.159 7,070,203 0.1594 1.20%
1997-05-09 0 1.660 1.650 1.660 1.660 1.710 2,298,000 3,864,660 1.6817 0.157 0.156 0.157 0.157 0.161 24,358,809 0.1587 0.00%
1997-05-08 0 1.660 1.640 1.660 1.600 1.680 1,116,000 1,832,880 1.6424 0.157 0.155 0.157 0.151 0.158 11,829,604 0.1549 2.47%
1997-05-07 0 1.620 1.610 1.620 1.580 1.620 1,313,900 2,097,146 1.5961 0.153 0.152 0.153 0.149 0.153 13,927,345 0.1506 1.25%
1997-05-06 0 1.600 1.590 1.600 1.590 1.610 671,500 1,077,030 1.6039 0.151 0.150 0.151 0.150 0.152 7,117,903 0.1513 -0.62%
1997-05-05 0 1.610 1.610 1.620 1.610 1.630 770,000 1,247,680 1.6204 0.152 0.152 0.153 0.152 0.154 8,162,003 0.1529 0.62%
1997-05-02 0 1.600 1.590 1.610 1.590 1.600 1,177,000 1,879,530 1.5969 0.151 0.150 0.152 0.150 0.151 12,476,205 0.1506 0.63%
1997-05-01 0 1.590 1.580 1.590 1.580 1.610 1,099,000 1,750,520 1.5928 0.150 0.149 0.150 0.149 0.152 11,649,404 0.1503 0.00%
1997-04-30 0 1.590 1.590 1.600 1.560 1.630 400,000 637,100 1.5928 0.150 0.150 0.151 0.147 0.154 4,240,002 0.1503 1.92%
1997-04-29 0 1.560 1.540 1.560 1.550 1.590 1,252,000 1,970,440 1.5738 0.147 0.145 0.147 0.146 0.150 13,271,205 0.1485 -2.50%
1997-04-28 0 1.600 1.590 1.600 1.600 1.620 837,000 1,342,900 1.6044 0.151 0.150 0.151 0.151 0.153 8,872,203 0.1514 -1.23%
1997-04-25 0 1.620 1.610 1.630 1.610 1.650 681,000 1,106,460 1.6248 0.153 0.152 0.154 0.152 0.156 7,218,603 0.1533 -1.82%
1997-04-24 0 1.650 1.640 1.650 1.630 1.650 196,000 321,440 1.6400 0.156 0.155 0.156 0.154 0.156 2,077,601 0.1547 -0.60%
1997-04-23 0 1.660 1.650 1.660 1.600 1.660 132,000 216,860 1.6429 0.157 0.156 0.157 0.151 0.157 1,399,201 0.1550 3.11%
1997-04-22 0 1.610 1.610 1.630 1.610 1.650 140,000 228,340 1.6310 0.152 0.152 0.154 0.152 0.156 1,484,001 0.1539 -0.62%
1997-04-21 0 1.620 1.610 1.630 1.580 1.640 300,000 482,240 1.6075 0.153 0.152 0.154 0.149 0.155 3,180,001 0.1516 1.25%
1997-04-18 0 1.600 1.590 1.600 1.600 1.620 300,000 481,400 1.6047 0.151 0.150 0.151 0.151 0.153 3,180,001 0.1514 1.27%
1997-04-17 0 1.580 1.570 1.600 1.580 1.610 280,000 445,400 1.5907 0.149 0.148 0.151 0.149 0.152 2,968,001 0.1501 0.00%
1997-04-16 0 1.580 1.550 1.600 1.570 1.620 980,000 1,557,440 1.5892 0.149 0.146 0.151 0.148 0.153 10,388,004 0.1499 -1.25%
1997-04-15 0 1.600 1.590 1.610 1.580 1.620 630,860 1,007,070 1.5963 0.151 0.150 0.152 0.149 0.153 6,687,118 0.1506 0.00%
1997-04-14 0 1.600 1.580 1.600 1.600 1.610 445,000 713,830 1.6041 0.151 0.149 0.151 0.151 0.152 4,717,002 0.1513 -2.44%
1997-04-11 0 1.640 1.630 1.640 1.640 1.670 571,550 946,660 1.6563 0.155 0.154 0.155 0.155 0.158 6,058,432 0.1563 -1.80%
1997-04-10 0 1.670 1.650 1.670 1.670 1.690 820,000 1,373,600 1.6751 0.158 0.156 0.158 0.158 0.159 8,692,003 0.1580 -0.60%
1997-04-09 0 1.680 1.670 1.680 1.660 1.700 1,243,000 2,078,410 1.6721 0.158 0.158 0.158 0.157 0.160 13,175,805 0.1577 1.20%
1997-04-08 0 1.660 1.640 1.660 1.580 1.660 1,020,000 1,653,700 1.6213 0.157 0.155 0.157 0.149 0.157 10,812,004 0.1530 3.75%
1997-04-07 0 1.600 1.580 1.600 1.570 1.620 999,000 1,591,470 1.5931 0.151 0.149 0.151 0.148 0.153 10,589,404 0.1503 -1.84%
1997-04-04 0 1.630 1.630 1.640 1.620 1.650 471,000 770,300 1.6355 0.154 0.154 0.155 0.153 0.156 4,992,602 0.1543 -1.21%
1997-04-03 0 1.650 - 1.650 1.650 1.700 1,200,000 2,006,600 1.6722 0.156 - 0.156 0.156 0.160 12,720,005 0.1578 -2.37%
1997-04-02 0 1.690 1.690 1.700 1.660 1.720 850,000 1,440,280 1.6944 0.159 0.159 0.160 0.157 0.162 9,010,003 0.1599 0.60%
1997-04-01 0 1.680 1.670 1.680 1.670 1.760 830,000 1,410,760 1.6997 0.158 0.158 0.158 0.158 0.166 8,798,003 0.1604 -5.62%
1997-03-27 0 1.780 1.790 1.800 1.770 1.840 3,863,000 7,001,050 1.8123 0.168 0.169 0.170 0.167 0.174 40,947,815 0.1710 -1.66%
1997-03-26 0 1.810 1.800 1.820 1.800 1.960 5,066,400 9,433,310 1.8619 0.171 0.170 0.172 0.170 0.185 53,703,860 0.1757 -8.59%
1997-03-25 0 1.980 1.970 1.980 1.920 2.025 1,123,500 2,228,160 1.9832 0.187 0.186 0.187 0.181 0.191 11,909,104 0.1871 -2.22%
1997-03-24 0 2.025 2.025 2.050 2.025 2.100 438,000 892,750 2.0382 0.191 0.191 0.193 0.191 0.198 4,642,802 0.1923 0.00%
1997-03-21 0 2.025 2.025 2.075 2.000 2.100 1,148,000 2,340,250 2.0385 0.191 0.191 0.196 0.189 0.198 12,168,804 0.1923 0.00%
1997-03-20 0 2.025 2.025 2.050 2.025 2.200 957,000 1,998,500 2.0883 0.191 0.191 0.193 0.191 0.208 10,144,204 0.1970 -7.95%
1997-03-19 0 2.200 2.150 2.200 2.075 2.200 807,200 1,707,850 2.1158 0.208 0.203 0.208 0.196 0.208 8,556,323 0.1996 2.33%
1997-03-18 0 2.150 2.125 2.150 2.075 2.250 2,120,000 4,540,325 2.1417 0.203 0.200 0.203 0.196 0.212 22,472,008 0.2020 -5.49%
1997-03-17 0 2.275 2.275 2.300 2.250 2.375 5,213,300 12,039,360 2.3094 0.215 0.215 0.217 0.212 0.224 55,261,000 0.2179 2.25%
1997-03-14 0 2.225 2.225 2.250 1.980 2.225 6,404,000 13,631,760 2.1286 0.210 0.210 0.212 0.187 0.210 67,882,425 0.2008 9.88%
1997-03-13 0 2.025 1.990 2.075 1.930 2.075 3,838,000 7,603,070 1.9810 0.191 0.188 0.196 0.182 0.196 40,682,815 0.1869 6.02%
1997-03-12 0 1.910 1.910 1.940 1.890 1.950 972,000 1,854,420 1.9078 0.180 0.180 0.183 0.178 0.184 10,303,204 0.1800 -0.52%
1997-03-11 0 1.920 1.900 1.920 1.850 1.920 536,200 1,016,306 1.8954 0.181 0.179 0.181 0.175 0.181 5,683,722 0.1788 3.78%
1997-03-10 0 1.850 1.850 1.880 1.800 1.980 1,262,500 2,400,360 1.9013 0.175 0.175 0.177 0.170 0.187 13,382,505 0.1794 -6.09%
1997-03-07 0 1.970 1.970 1.980 1.930 2.050 638,000 1,279,850 2.0060 0.186 0.186 0.187 0.182 0.193 6,762,802 0.1892 -1.50%
1997-03-06 0 2.000 1.990 2.000 1.880 2.075 1,903,000 3,833,180 2.0143 0.189 0.188 0.189 0.177 0.196 20,171,807 0.1900 6.38%
1997-03-05 0 1.880 1.870 1.880 1.880 1.890 582,200 1,096,908 1.8841 0.177 0.176 0.177 0.177 0.178 6,171,322 0.1777 0.00%
1997-03-04 0 1.880 1.880 1.890 1.880 1.910 227,000 430,120 1.8948 0.177 0.177 0.178 0.177 0.180 2,406,201 0.1788 -2.08%
1997-03-03 0 1.920 1.920 1.940 1.890 1.930 900,000 1,714,670 1.9052 0.181 0.181 0.183 0.178 0.182 9,540,003 0.1797 1.59%
1997-02-28 0 1.890 1.890 1.900 1.890 1.900 440,000 835,200 1.8982 0.178 0.178 0.179 0.178 0.179 4,664,002 0.1791 -1.56%
1997-02-27 0 1.920 1.910 1.920 1.910 1.950 242,000 469,240 1.9390 0.181 0.180 0.181 0.180 0.184 2,565,201 0.1829 -0.52%
1997-02-26 0 1.930 1.920 1.950 1.880 1.930 98,000 187,680 1.9151 0.182 0.181 0.184 0.177 0.182 1,038,800 0.1807 1.05%
1997-02-25 0 1.910 1.900 1.970 1.860 1.950 815,000 1,535,410 1.8839 0.180 0.179 0.186 0.175 0.184 8,639,003 0.1777 1.06%
1997-02-24 0 1.890 1.880 1.890 1.890 1.920 418,000 793,880 1.8992 0.178 0.177 0.178 0.178 0.181 4,430,802 0.1792 -1.56%
1997-02-21 0 1.920 1.920 1.950 1.900 1.960 852,000 1,640,290 1.9252 0.181 0.181 0.184 0.179 0.185 9,031,203 0.1816 1.59%
1997-02-20 0 1.890 1.890 1.920 1.890 1.920 261,500 501,495 1.9178 0.178 0.178 0.181 0.178 0.181 2,771,901 0.1809 -1.05%
1997-02-19 0 1.910 1.880 1.910 1.900 1.940 389,000 744,430 1.9137 0.180 0.177 0.180 0.179 0.183 4,123,402 0.1805 -1.04%
1997-02-18 0 1.930 1.920 1.950 1.920 1.940 234,300 452,161 1.9298 0.182 0.181 0.184 0.181 0.183 2,483,581 0.1821 -1.53%
1997-02-17 0 1.960 1.940 2.000 1.930 1.960 240,100 464,508 1.9346 0.185 0.183 0.189 0.182 0.185 2,545,061 0.1825 1.03%
1997-02-14 0 1.940 1.920 1.950 1.930 1.950 208,000 407,840 1.9608 0.183 0.181 0.184 0.182 0.184 2,204,801 0.1850 -0.51%
1997-02-13 0 1.950 - 1.950 1.970 2.000 1,007,000 1,994,360 1.9805 0.184 - 0.184 0.186 0.189 10,674,204 0.1868 -1.02%
1997-02-12 0 1.970 1.950 2.000 1.940 2.050 1,352,000 2,670,020 1.9749 0.186 0.184 0.189 0.183 0.193 14,331,205 0.1863 1.55%
1997-02-11 0 1.940 1.930 1.950 1.930 1.950 87,000 168,860 1.9409 0.183 0.182 0.184 0.182 0.184 922,200 0.1831 0.00%
1997-02-10 0 1.940 1.940 - 1.930 1.940 121,000 233,580 1.9304 0.183 0.183 - 0.182 0.183 1,282,600 0.1821 0.52%
1997-02-05 0 1.930 1.930 1.990 1.900 1.930 105,000 201,850 1.9224 0.182 0.182 0.188 0.179 0.182 1,113,000 0.1814 1.05%
1997-02-04 0 1.910 1.910 1.930 1.900 1.900 106,000 201,280 1.8989 0.180 0.180 0.182 0.179 0.179 1,123,600 0.1791 -1.04%
1997-02-03 0 1.930 1.930 1.950 1.910 1.930 79,000 152,280 1.9276 0.182 0.182 0.184 0.180 0.182 837,400 0.1818 -1.03%
1997-01-31 0 1.950 1.920 1.950 1.920 1.950 780,000 1,502,980 1.9269 0.184 0.181 0.184 0.181 0.184 8,268,003 0.1818 0.52%
1997-01-30 0 1.940 1.930 1.950 1.930 1.950 284,000 550,960 1.9400 0.183 0.182 0.184 0.182 0.184 3,010,401 0.1830 0.00%
1997-01-29 0 1.940 1.930 1.950 1.940 1.950 464,000 902,650 1.9454 0.183 0.182 0.184 0.183 0.184 4,918,402 0.1835 -0.51%
1997-01-28 0 1.950 1.940 1.950 1.940 2.000 764,600 1,495,446 1.9559 0.184 0.183 0.184 0.183 0.189 8,104,763 0.1845 0.00%
1997-01-27 0 1.950 1.950 1.970 1.950 1.980 574,000 1,131,200 1.9707 0.184 0.184 0.186 0.184 0.187 6,084,402 0.1859 -1.02%
1997-01-24 0 1.970 1.970 1.980 1.950 1.980 974,000 1,918,400 1.9696 0.186 0.186 0.187 0.184 0.187 10,324,404 0.1858 0.00%
1997-01-23 0 1.970 1.970 1.980 1.970 2.000 454,355 905,612 1.9932 0.186 0.186 0.187 0.186 0.189 4,816,165 0.1880 -1.50%
1997-01-22 0 2.000 1.990 2.000 2.000 2.125 1,836,800 3,731,030 2.0313 0.189 0.188 0.189 0.189 0.200 19,470,087 0.1916 -2.44%
1997-01-21 0 2.050 2.050 2.100 2.000 2.050 945,000 1,925,850 2.0379 0.193 0.193 0.198 0.189 0.193 10,017,004 0.1923 -3.53%
1997-01-20 0 2.125 2.100 2.125 2.100 2.325 3,002,700 6,575,758 2.1899 0.200 0.198 0.200 0.198 0.219 31,828,632 0.2066 -2.30%
1997-01-17 0 2.175 2.150 2.200 2.025 2.200 3,230,250 6,798,440 2.1046 0.205 0.203 0.208 0.191 0.208 34,240,662 0.1985 7.41%
1997-01-16 0 2.025 2.000 2.025 2.000 2.100 851,000 1,733,390 2.0369 0.191 0.189 0.191 0.189 0.198 9,020,603 0.1922 -2.41%
1997-01-15 0 2.075 2.000 2.075 1.950 2.075 504,000 996,560 1.9773 0.196 0.189 0.196 0.184 0.196 5,342,402 0.1865 5.33%
1997-01-14 0 1.970 1.950 1.990 1.970 2.000 345,900 688,686 1.9910 0.186 0.184 0.188 0.186 0.189 3,666,541 0.1878 -2.72%
1997-01-13 0 2.025 2.000 2.050 1.990 2.025 406,000 811,470 1.9987 0.191 0.189 0.193 0.188 0.191 4,303,602 0.1886 0.00%
1997-01-10 0 2.025 2.025 2.050 2.000 2.025 176,000 355,650 2.0207 0.191 0.191 0.193 0.189 0.191 1,865,601 0.1906 0.00%
1997-01-09 0 2.025 2.000 2.050 1.990 2.025 452,000 907,580 2.0079 0.191 0.189 0.193 0.188 0.191 4,791,202 0.1894 -1.22%
1997-01-08 0 2.050 2.000 2.050 2.050 2.100 449,000 931,880 2.0755 0.193 0.189 0.193 0.193 0.198 4,759,402 0.1958 -3.53%
1997-01-07 0 2.125 2.100 2.175 2.100 2.200 318,000 680,000 2.1384 0.200 0.198 0.205 0.198 0.208 3,370,801 0.2017 -1.16%
1997-01-06 0 2.150 2.125 2.150 2.075 2.150 168,000 358,205 2.1322 0.203 0.200 0.203 0.196 0.203 1,780,801 0.2011 3.61%
1997-01-03 0 2.075 2.075 2.100 2.050 2.100 387,000 799,070 2.0648 0.196 0.196 0.198 0.193 0.198 4,102,201 0.1948 0.00%
1997-01-02 0 2.075 2.050 2.100 2.050 2.100 437,500 905,713 2.0702 0.196 0.193 0.198 0.193 0.198 4,637,502 0.1953 0.00%
1996-12-31 0 2.075 2.075 2.200 2.000 2.075 64,000 131,350 2.0523 0.196 0.196 0.208 0.189 0.196 678,400 0.1936 0.00%
1996-12-30 0 2.075 2.075 2.100 2.000 2.100 415,000 865,180 2.0848 0.196 0.196 0.198 0.189 0.198 4,399,002 0.1967 0.00%
1996-12-27 0 2.075 2.075 2.100 2.050 2.150 409,000 860,675 2.1043 0.196 0.196 0.198 0.193 0.203 4,335,402 0.1985 -4.60%
1996-12-24 0 2.175 2.175 2.225 2.125 2.250 384,200 848,860 2.2094 0.205 0.205 0.210 0.200 0.212 4,072,521 0.2084 -4.40%
1996-12-23 0 2.275 2.250 2.300 2.200 2.300 679,000 1,528,975 2.2518 0.215 0.212 0.217 0.208 0.217 7,197,403 0.2124 3.41%
1996-12-20 0 2.200 2.175 2.200 2.100 2.225 3,314,000 7,282,900 2.1976 0.208 0.205 0.208 0.198 0.210 35,128,413 0.2073 10.55%
1996-12-19 0 1.990 1.980 2.000 1.990 2.225 1,948,000 4,057,930 2.0831 0.188 0.187 0.189 0.188 0.210 20,648,808 0.1965 -10.56%
1996-12-18 0 2.225 2.200 2.250 2.200 2.275 360,000 807,600 2.2433 0.210 0.208 0.212 0.208 0.215 3,816,001 0.2116 1.14%
1996-12-17 0 2.200 2.175 2.225 2.200 2.350 1,075,000 2,395,650 2.2285 0.208 0.205 0.210 0.208 0.222 11,395,004 0.2102 -4.35%
1996-12-16 0 2.300 2.250 2.300 2.225 2.325 1,284,000 2,923,600 2.2769 0.217 0.212 0.217 0.210 0.219 13,610,405 0.2148 -3.16%
1996-12-13 0 2.375 2.375 2.400 2.350 2.400 261,000 616,000 2.3602 0.224 0.224 0.226 0.222 0.226 2,766,601 0.2227 1.06%
1996-12-12 0 2.350 2.350 2.400 2.300 2.400 572,000 1,352,775 2.3650 0.222 0.222 0.226 0.217 0.226 6,063,202 0.2231 -4.08%
1996-12-11 0 2.450 2.400 2.450 2.450 2.500 521,000 1,279,150 2.4552 0.231 0.226 0.231 0.231 0.236 5,522,602 0.2316 0.00%
1996-12-10 0 2.450 2.450 2.500 2.450 2.525 1,079,000 2,676,300 2.4804 0.231 0.231 0.236 0.231 0.238 11,437,404 0.2340 -2.00%
1996-12-09 0 2.500 2.475 2.525 2.500 2.700 786,000 1,988,825 2.5303 0.236 0.233 0.238 0.236 0.255 8,331,603 0.2387 -1.96%
1996-12-06 0 2.550 2.500 2.575 2.400 2.625 1,245,000 3,111,350 2.4991 0.241 0.236 0.243 0.226 0.248 13,197,005 0.2358 0.00%
1996-12-05 0 2.550 2.525 2.575 2.425 2.600 748,000 1,881,900 2.5159 0.241 0.238 0.243 0.229 0.245 7,928,803 0.2373 4.08%
1996-12-04 0 2.450 2.450 2.475 2.450 2.550 972,500 2,417,338 2.4857 0.231 0.231 0.233 0.231 0.241 10,308,504 0.2345 -2.97%
1996-12-03 0 2.525 2.525 2.550 2.525 2.575 1,331,000 3,395,775 2.5513 0.238 0.238 0.241 0.238 0.243 14,108,605 0.2407 -1.94%
1996-12-02 0 2.575 2.575 2.600 2.575 2.750 2,122,700 5,576,435 2.6270 0.243 0.243 0.245 0.243 0.259 22,500,628 0.2478 -2.83%
1996-11-29 0 2.650 2.625 2.675 2.625 2.750 669,000 1,795,100 2.6833 0.250 0.248 0.252 0.248 0.259 7,091,403 0.2531 -2.75%
1996-11-28 0 2.725 2.700 2.725 2.600 2.800 1,222,400 3,253,775 2.6618 0.257 0.255 0.257 0.245 0.264 12,957,445 0.2511 3.81%
1996-11-27 0 2.625 2.625 2.650 2.575 2.725 900,500 2,367,200 2.6288 0.248 0.248 0.250 0.243 0.257 9,545,303 0.2480 -3.67%
1996-11-26 0 2.725 2.700 2.750 2.650 2.825 1,083,100 2,945,908 2.7199 0.257 0.255 0.259 0.250 0.267 11,480,864 0.2566 -4.39%
1996-11-25 0 2.850 2.825 2.850 2.800 2.900 7,264,000 20,691,450 2.8485 0.269 0.267 0.269 0.264 0.274 76,998,428 0.2687 2.70%
1996-11-22 0 2.775 2.750 2.800 2.625 2.900 11,089,100 31,314,390 2.8239 0.262 0.259 0.264 0.248 0.274 117,544,503 0.2664 11.00%
1996-11-21 0 2.500 - 2.525 2.500 2.600 1,231,950 3,110,530 2.5249 0.236 - 0.238 0.236 0.245 13,058,675 0.2382 -0.99%
1996-11-20 0 2.525 2.525 2.550 2.500 2.600 2,049,000 5,234,300 2.5546 0.238 0.238 0.241 0.236 0.245 21,719,408 0.2410 1.00%
1996-11-19 0 2.500 2.500 2.525 2.475 2.525 672,000 1,680,900 2.5013 0.236 0.236 0.238 0.233 0.238 7,123,203 0.2360 1.01%
1996-11-18 0 2.475 2.450 2.475 2.450 2.500 1,164,000 2,867,050 2.4631 0.233 0.231 0.233 0.231 0.236 12,338,404 0.2324 0.00%
1996-11-15 0 2.475 2.450 2.475 2.450 2.600 741,500 1,875,850 2.5298 0.233 0.231 0.233 0.231 0.245 7,859,903 0.2387 -2.94%
1996-11-14 0 2.550 2.550 2.575 2.525 2.600 384,000 981,850 2.5569 0.241 0.241 0.243 0.238 0.245 4,070,401 0.2412 0.00%
1996-11-13 0 2.550 2.500 2.550 2.375 2.600 981,000 2,447,325 2.4947 0.241 0.236 0.241 0.224 0.245 10,398,604 0.2354 7.37%
1996-11-12 0 2.375 2.375 2.400 2.350 2.550 699,000 1,709,200 2.4452 0.224 0.224 0.226 0.222 0.241 7,409,403 0.2307 3.26%
1996-11-11 0 2.300 2.300 2.350 2.225 2.400 399,200 925,525 2.3184 0.217 0.217 0.222 0.210 0.226 4,231,522 0.2187 -1.08%
1996-11-08 0 2.325 2.325 2.350 2.250 2.450 913,200 2,110,620 2.3112 0.219 0.219 0.222 0.212 0.231 9,679,924 0.2180 -7.00%
1996-11-07 0 2.500 - 2.500 2.450 2.500 869,200 2,144,135 2.4668 0.236 - 0.236 0.231 0.236 9,213,523 0.2327 0.00%
1996-11-06 0 2.500 2.500 2.525 2.400 2.700 1,248,000 3,085,125 2.4721 0.236 0.236 0.238 0.226 0.255 13,228,805 0.2332 -5.66%
1996-11-05 0 2.650 2.575 2.650 2.525 2.775 1,735,000 4,568,075 2.6329 0.250 0.243 0.250 0.238 0.262 18,391,007 0.2484 0.95%
1996-11-04 0 2.625 2.625 2.650 2.500 2.900 4,975,700 13,524,233 2.7181 0.248 0.248 0.250 0.236 0.274 52,742,439 0.2564 7.14%
1996-11-01 0 2.450 2.450 2.500 2.000 2.500 4,468,500 10,004,900 2.2390 0.231 0.231 0.236 0.189 0.236 47,366,117 0.2112 24.37%
1996-10-31 0 1.970 1.970 1.980 1.940 2.000 1,166,400 2,297,904 1.9701 0.186 0.186 0.187 0.183 0.189 12,363,844 0.1859 3.68%
1996-10-30 0 1.900 1.900 1.910 1.800 1.900 1,263,000 2,347,580 1.8587 0.179 0.179 0.180 0.170 0.179 13,387,805 0.1754 6.74%
1996-10-29 0 1.780 1.780 1.790 1.770 1.800 213,000 379,990 1.7840 0.168 0.168 0.169 0.167 0.170 2,257,801 0.1683 -1.11%
1996-10-28 0 1.800 1.780 1.800 1.780 1.800 203,000 362,380 1.7851 0.170 0.168 0.170 0.168 0.170 2,151,801 0.1684 0.56%
1996-10-25 0 1.790 1.790 1.800 1.790 1.790 373,000 667,600 1.7898 0.169 0.169 0.170 0.169 0.169 3,953,801 0.1689 -1.65%
1996-10-24 0 1.820 1.790 1.820 1.770 1.820 115,100 206,093 1.7906 0.172 0.169 0.172 0.167 0.172 1,220,060 0.1689 1.68%
1996-10-23 0 1.790 1.790 1.810 1.790 1.830 397,000 717,900 1.8083 0.169 0.169 0.171 0.169 0.173 4,208,202 0.1706 -0.56%
1996-10-22 0 1.800 1.750 1.800 1.730 1.800 606,000 1,053,930 1.7392 0.170 0.165 0.170 0.163 0.170 6,423,602 0.1641 2.86%
1996-10-18 0 1.750 1.740 1.760 1.740 1.760 200,200 349,860 1.7476 0.165 0.164 0.166 0.164 0.166 2,122,121 0.1649 0.57%
1996-10-17 0 1.740 1.740 1.770 1.740 1.780 174,300 306,831 1.7604 0.164 0.164 0.167 0.164 0.168 1,847,581 0.1661 -0.57%
1996-10-16 0 1.750 1.750 1.790 1.750 1.820 172,000 307,160 1.7858 0.165 0.165 0.169 0.165 0.172 1,823,201 0.1685 -2.78%
1996-10-15 0 1.800 1.800 1.810 1.770 1.830 276,000 501,920 1.8186 0.170 0.170 0.171 0.167 0.173 2,925,601 0.1716 -1.64%
1996-10-14 0 1.830 1.820 1.830 1.820 1.880 959,000 1,764,430 1.8399 0.173 0.172 0.173 0.172 0.177 10,165,404 0.1736 2.23%
1996-10-11 0 1.790 1.780 1.790 1.760 1.800 995,000 1,776,330 1.7853 0.169 0.168 0.169 0.166 0.170 10,547,004 0.1684 2.29%
1996-10-10 0 1.750 1.730 1.760 1.730 1.750 79,500 138,340 1.7401 0.165 0.163 0.166 0.163 0.165 842,700 0.1642 0.57%
1996-10-09 0 1.740 1.720 1.770 1.720 1.750 145,000 252,980 1.7447 0.164 0.162 0.167 0.162 0.165 1,537,001 0.1646 0.00%
1996-10-08 0 1.740 1.720 1.740 1.740 1.790 273,100 481,111 1.7617 0.164 0.162 0.164 0.164 0.169 2,894,861 0.1662 -1.14%
1996-10-07 0 1.760 1.730 1.800 1.690 1.760 308,000 528,560 1.7161 0.166 0.163 0.170 0.159 0.166 3,264,801 0.1619 3.53%
1996-10-04 0 1.700 1.690 1.720 1.700 1.700 282,000 479,270 1.6995 0.160 0.159 0.162 0.160 0.160 2,989,201 0.1603 0.00%
1996-10-03 0 1.730 1.730 1.750 1.730 1.750 492,400 856,588 1.7396 0.160 0.160 0.162 0.160 0.162 5,311,550 0.1613 -0.57%
1996-10-02 0 1.740 1.730 1.740 1.720 1.750 415,000 721,010 1.7374 0.161 0.160 0.161 0.159 0.162 4,476,631 0.1611 0.00%
1996-10-01 0 1.740 1.720 1.740 1.720 1.740 245,000 423,440 1.7283 0.161 0.159 0.161 0.159 0.161 2,642,830 0.1602 0.00%
1996-09-30 0 1.740 1.720 1.740 1.720 1.760 298,000 517,420 1.7363 0.161 0.159 0.161 0.159 0.163 3,214,545 0.1610 -1.14%
1996-09-27 0 1.760 1.750 1.760 1.720 1.790 624,000 1,090,420 1.7475 0.163 0.162 0.163 0.159 0.166 6,731,127 0.1620 3.53%
1996-09-26 0 1.700 1.700 1.710 1.700 1.720 370,000 630,830 1.7049 0.158 0.158 0.159 0.158 0.159 3,991,213 0.1581 -0.58%
1996-09-25 0 1.710 1.710 1.750 1.710 1.730 508,001 875,952 1.7243 0.159 0.159 0.162 0.159 0.160 5,479,839 0.1598 -1.16%
1996-09-24 0 1.730 1.730 1.740 1.730 1.740 426,000 738,180 1.7328 0.160 0.160 0.161 0.160 0.161 4,595,289 0.1606 0.00%
1996-09-23 0 1.730 1.730 1.740 1.720 1.730 80,000 137,780 1.7223 0.160 0.160 0.161 0.159 0.160 862,965 0.1597 0.00%
1996-09-20 0 1.730 1.730 1.750 1.730 1.750 51,000 88,620 1.7376 0.160 0.160 0.162 0.160 0.162 550,140 0.1611 0.58%
1996-09-19 0 1.720 1.720 1.730 1.710 1.730 170,900 294,193 1.7214 0.159 0.159 0.160 0.159 0.160 1,843,509 0.1596 -1.71%
1996-09-18 0 1.750 1.740 1.760 1.750 1.780 182,000 319,740 1.7568 0.162 0.161 0.163 0.162 0.165 1,963,245 0.1629 -0.57%
1996-09-17 0 1.760 1.760 1.770 1.750 1.800 252,000 444,800 1.7651 0.163 0.163 0.164 0.162 0.167 2,718,340 0.1636 -0.56%
1996-09-16 0 1.770 1.750 1.770 1.680 1.770 890,500 1,542,115 1.7317 0.164 0.162 0.164 0.156 0.164 9,605,879 0.1605 1.72%
1996-09-13 0 1.740 1.740 1.750 1.730 1.750 193,000 335,470 1.7382 0.161 0.161 0.162 0.160 0.162 2,081,903 0.1611 -0.57%
1996-09-12 0 1.750 1.740 1.750 1.730 1.750 326,000 570,100 1.7488 0.162 0.161 0.162 0.160 0.162 3,516,582 0.1621 1.74%
1996-09-11 0 1.720 1.710 1.730 1.700 1.730 245,000 419,220 1.7111 0.159 0.159 0.160 0.158 0.160 2,642,830 0.1586 -1.15%
1996-09-10 0 1.740 1.720 1.750 1.740 1.780 655,000 1,149,580 1.7551 0.161 0.159 0.162 0.161 0.165 7,065,526 0.1627 -1.69%
1996-09-09 0 1.770 1.750 1.770 1.750 1.800 351,000 619,840 1.7659 0.164 0.162 0.164 0.162 0.167 3,786,259 0.1637 -1.67%
1996-09-06 0 1.800 1.790 1.810 1.790 1.830 187,000 337,080 1.8026 0.167 0.166 0.168 0.166 0.170 2,017,181 0.1671 -1.64%
1996-09-05 0 1.830 1.770 1.830 1.780 1.850 637,000 1,156,210 1.8151 0.170 0.164 0.170 0.165 0.172 6,871,359 0.1683 0.00%
1996-09-04 0 1.830 1.830 1.860 1.700 1.830 646,000 1,143,980 1.7709 0.170 0.170 0.172 0.158 0.170 6,968,443 0.1642 7.65%
1996-09-03 0 1.700 1.690 1.710 1.690 1.920 2,156,000 3,770,280 1.7487 0.158 0.157 0.159 0.157 0.178 23,256,907 0.1621 -12.37%
1996-09-02 0 1.940 1.930 1.960 1.930 1.950 351,000 680,410 1.9385 0.180 0.179 0.182 0.179 0.181 3,786,259 0.1797 -0.51%
1996-08-30 0 1.950 1.950 1.960 1.930 1.970 471,000 915,180 1.9431 0.181 0.181 0.182 0.179 0.183 5,080,707 0.1801 -1.02%
1996-08-29 0 1.970 1.970 1.980 1.970 2.000 410,000 813,540 1.9842 0.183 0.183 0.184 0.183 0.185 4,422,696 0.1839 1.03%
1996-08-28 0 1.950 1.950 1.960 1.880 1.980 677,400 1,310,724 1.9349 0.181 0.181 0.182 0.174 0.184 7,307,156 0.1794 3.72%
1996-08-27 0 1.880 1.870 1.890 1.860 1.880 172,400 323,000 1.8735 0.174 0.173 0.175 0.172 0.174 1,859,690 0.1737 0.00%
1996-08-23 0 1.880 1.870 1.890 1.800 1.890 479,000 896,300 1.8712 0.174 0.173 0.175 0.167 0.175 5,167,003 0.1735 5.03%
1996-08-22 0 1.790 1.780 1.820 1.750 1.810 416,000 745,860 1.7929 0.166 0.165 0.169 0.162 0.168 4,487,418 0.1662 2.29%
1996-08-21 0 1.750 1.720 1.800 1.730 1.800 211,000 370,520 1.7560 0.162 0.159 0.167 0.160 0.167 2,276,070 0.1628 -1.69%
1996-08-20 0 1.780 1.780 1.830 1.770 1.800 161,000 286,920 1.7821 0.165 0.165 0.170 0.164 0.167 1,736,717 0.1652 1.71%
1996-08-19 0 1.750 1.750 1.780 1.750 1.780 197,000 346,510 1.7589 0.162 0.162 0.165 0.162 0.165 2,125,051 0.1631 0.57%
1996-08-16 0 1.740 1.730 1.750 1.720 1.770 140,000 245,300 1.7521 0.161 0.160 0.162 0.159 0.164 1,510,189 0.1624 -2.79%
1996-08-15 0 1.790 1.790 1.800 1.780 1.860 576,000 1,044,660 1.8136 0.166 0.166 0.167 0.165 0.172 6,213,348 0.1681 -0.56%
1996-08-14 0 1.800 1.760 1.800 1.800 1.830 138,000 251,300 1.8210 0.167 0.163 0.167 0.167 0.170 1,488,615 0.1688 -2.17%
1996-08-13 0 1.840 1.830 1.840 1.830 1.840 343,600 631,978 1.8393 0.171 0.170 0.171 0.170 0.171 3,706,435 0.1705 0.55%
1996-08-12 0 1.830 1.820 1.850 1.830 1.840 268,000 492,040 1.8360 0.170 0.169 0.172 0.170 0.171 2,890,933 0.1702 -2.14%
1996-08-09 0 1.870 1.860 1.880 1.820 1.890 150,000 280,140 1.8676 0.173 0.172 0.174 0.169 0.175 1,618,059 0.1731 1.63%
1996-08-08 0 1.840 1.830 1.870 1.840 1.890 104,000 193,440 1.8600 0.171 0.170 0.173 0.171 0.175 1,121,855 0.1724 0.55%
1996-08-07 0 1.830 1.830 1.880 1.830 1.830 6,000 10,980 1.8300 0.170 0.170 0.174 0.170 0.170 64,722 0.1696 -2.66%
1996-08-06 0 1.880 1.860 1.890 1.860 1.890 35,650 66,637 1.8692 0.174 0.172 0.175 0.172 0.175 384,559 0.1733 1.08%
1996-08-05 0 1.860 1.860 1.920 1.840 1.900 100,000 187,260 1.8726 0.172 0.172 0.178 0.171 0.176 1,078,706 0.1736 -3.12%
1996-08-02 0 1.920 1.900 1.940 1.840 1.920 1,361,000 2,576,880 1.8934 0.178 0.176 0.180 0.171 0.178 14,681,192 0.1755 6.08%
1996-08-01 0 1.810 1.800 1.940 1.810 1.860 390,400 717,216 1.8371 0.168 0.167 0.180 0.168 0.172 4,211,269 0.1703 -2.16%
1996-07-31 0 1.850 1.830 1.850 1.850 1.890 152,000 283,140 1.8628 0.172 0.170 0.172 0.172 0.175 1,639,634 0.1727 -1.07%
1996-07-30 0 1.870 1.860 1.880 1.870 1.870 41,000 76,610 1.8685 0.173 0.172 0.174 0.173 0.173 442,270 0.1732 -1.58%
1996-07-29 0 1.900 1.880 1.900 1.890 1.950 99,000 189,470 1.9138 0.176 0.174 0.176 0.175 0.181 1,067,919 0.1774 -2.56%
1996-07-26 0 1.950 1.940 1.950 1.940 1.950 331,000 645,320 1.9496 0.181 0.180 0.181 0.180 0.181 3,570,518 0.1807 -2.50%
1996-07-25 0 2.000 1.950 2.000 2.000 2.000 10,000 20,000 2.0000 0.185 0.181 0.185 0.185 0.185 107,871 0.1854 -1.23%
1996-07-24 0 2.025 2.000 2.025 2.000 2.100 562,000 1,138,270 2.0254 0.188 0.185 0.188 0.185 0.195 6,062,329 0.1878 -3.57%
1996-07-23 0 2.100 2.075 2.100 2.000 2.125 1,270,000 2,626,970 2.0685 0.195 0.192 0.195 0.185 0.197 13,699,570 0.1918 2.44%
1996-07-22 0 2.050 1.960 2.050 1.920 2.050 768,000 1,507,440 1.9628 0.190 0.182 0.190 0.178 0.190 8,284,464 0.1820 6.77%
1996-07-19 0 1.920 1.920 1.940 1.920 1.930 92,000 176,760 1.9213 0.178 0.178 0.180 0.178 0.179 992,410 0.1781 -3.52%
1996-07-18 0 1.990 1.950 1.990 1.890 2.000 641,000 1,273,330 1.9865 0.184 0.181 0.184 0.175 0.185 6,914,507 0.1842 4.19%
1996-07-17 0 1.910 1.900 1.930 1.850 1.920 571,800 1,083,553 1.8950 0.177 0.176 0.179 0.172 0.178 6,168,042 0.1757 4.37%
1996-07-16 0 1.830 1.830 1.850 1.820 1.830 85,200 155,512 1.8253 0.170 0.170 0.172 0.169 0.170 919,058 0.1692 -1.61%
1996-07-15 0 1.860 1.860 1.900 1.830 1.860 110,500 204,155 1.8476 0.172 0.172 0.176 0.170 0.172 1,191,970 0.1713 0.54%
1996-07-12 0 1.850 1.850 1.900 1.830 1.870 96,490 179,967 1.8651 0.172 0.172 0.176 0.170 0.173 1,040,844 0.1729 -1.07%
1996-07-11 0 1.870 1.870 1.900 1.810 1.870 105,000 192,210 1.8306 0.173 0.173 0.176 0.168 0.173 1,132,642 0.1697 2.19%
1996-07-10 0 1.830 1.830 1.860 1.820 1.840 227,000 416,060 1.8329 0.170 0.170 0.172 0.169 0.171 2,448,663 0.1699 -0.54%
1996-07-09 0 1.840 1.840 1.880 1.840 1.850 467,000 862,010 1.8458 0.171 0.171 0.174 0.171 0.172 5,037,558 0.1711 -1.08%
1996-07-08 0 1.860 1.850 1.890 1.820 1.860 146,500 269,560 1.8400 0.172 0.172 0.175 0.169 0.172 1,580,305 0.1706 -2.11%
1996-07-05 0 1.900 1.880 1.930 1.850 1.900 311,000 579,720 1.8641 0.176 0.174 0.179 0.172 0.176 3,354,777 0.1728 2.70%
1996-07-04 0 1.850 1.850 1.880 1.820 1.850 101,500 185,835 1.8309 0.172 0.172 0.174 0.169 0.172 1,094,887 0.1697 0.54%
1996-07-03 0 1.840 1.840 1.870 1.820 1.850 154,000 282,240 1.8327 0.171 0.171 0.173 0.169 0.172 1,661,208 0.1699 -1.60%
1996-07-02 0 1.870 1.830 1.880 1.850 1.880 42,500 79,365 1.8674 0.173 0.170 0.174 0.172 0.174 458,450 0.1731 0.00%
1996-07-01 0 1.870 1.870 1.880 1.850 1.900 189,100 354,771 1.8761 0.173 0.173 0.174 0.172 0.176 2,039,834 0.1739 -0.53%
1996-06-28 0 1.880 1.880 1.890 1.800 1.890 149,500 278,905 1.8656 0.174 0.174 0.175 0.167 0.175 1,612,666 0.1729 2.73%
1996-06-27 0 1.830 1.820 1.830 1.760 1.830 635,500 1,147,205 1.8052 0.170 0.169 0.170 0.163 0.170 6,855,178 0.1673 -1.61%
1996-06-26 0 1.860 1.860 1.870 1.860 1.870 105,000 195,640 1.8632 0.172 0.172 0.173 0.172 0.173 1,132,642 0.1727 -1.06%
1996-06-25 0 1.880 1.880 1.890 1.850 1.910 305,750 572,780 1.8734 0.174 0.174 0.175 0.172 0.177 3,298,144 0.1737 -1.57%
1996-06-24 0 1.910 1.890 1.920 1.910 1.930 32,000 61,140 1.9106 0.177 0.175 0.178 0.177 0.179 345,186 0.1771 -1.04%
1996-06-21 0 1.930 1.920 1.930 1.910 1.930 425,000 816,930 1.9222 0.179 0.178 0.179 0.177 0.179 4,584,502 0.1782 0.00%
1996-06-19 0 1.930 1.930 1.950 1.930 1.940 102,000 197,160 1.9329 0.179 0.179 0.181 0.179 0.180 1,100,280 0.1792 0.00%
1996-06-18 0 1.930 1.930 1.960 1.910 1.960 402,000 775,020 1.9279 0.179 0.179 0.182 0.177 0.182 4,336,399 0.1787 -0.52%
1996-06-14 0 1.940 1.940 2.000 1.940 1.950 263,000 512,500 1.9487 0.180 0.180 0.185 0.180 0.181 2,836,998 0.1806 -0.51%
1996-06-13 0 1.950 1.920 1.950 1.960 2.000 152,000 299,690 1.9716 0.181 0.178 0.181 0.182 0.185 1,639,634 0.1828 -4.88%
1996-06-12 0 2.050 2.000 2.050 1.940 2.050 265,000 523,390 1.9751 0.190 0.185 0.190 0.180 0.190 2,858,572 0.1831 5.13%
1996-06-11 0 1.950 1.940 1.980 1.940 1.950 299,080 581,826 1.9454 0.181 0.180 0.184 0.180 0.181 3,226,195 0.1803 -1.02%
1996-06-10 0 1.970 1.950 2.000 1.970 2.000 182,120 362,634 1.9912 0.183 0.181 0.185 0.183 0.185 1,964,540 0.1846 -1.50%
1996-06-07 0 2.000 1.980 2.025 2.000 2.000 462,000 924,000 2.0000 0.185 0.184 0.188 0.185 0.185 4,983,623 0.1854 0.00%
1996-06-06 0 2.000 2.000 2.025 2.000 2.050 233,600 471,070 2.0166 0.185 0.185 0.188 0.185 0.190 2,519,858 0.1869 -1.23%
1996-06-05 0 2.025 2.025 2.050 2.025 2.075 678,000 1,404,550 2.0716 0.188 0.188 0.190 0.188 0.192 7,313,629 0.1920 0.00%
1996-06-04 0 2.025 2.000 2.025 2.000 2.025 368,500 741,980 2.0135 0.188 0.185 0.188 0.185 0.188 3,975,033 0.1867 1.76%
1996-06-03 0 1.990 1.990 2.050 1.990 2.100 584,000 1,190,110 2.0379 0.184 0.184 0.190 0.184 0.195 6,299,645 0.1889 -6.35%
1996-05-31 0 2.125 2.100 2.125 2.075 2.150 1,065,000 2,262,400 2.1243 0.197 0.195 0.197 0.192 0.199 11,488,222 0.1969 3.66%
1996-05-30 0 2.050 2.050 2.125 2.050 2.150 525,000 1,099,500 2.0943 0.190 0.190 0.197 0.190 0.199 5,663,208 0.1941 -4.65%
1996-05-29 0 2.150 2.125 2.150 1.930 2.150 1,944,000 4,106,777 2.1125 0.199 0.197 0.199 0.179 0.199 20,970,050 0.1958 11.40%
1996-05-28 0 1.930 1.920 1.940 1.920 1.960 404,000 782,600 1.9371 0.179 0.178 0.180 0.178 0.182 4,357,973 0.1796 -1.03%
1996-05-27 0 1.950 1.930 1.950 1.910 1.950 132,100 257,247 1.9474 0.181 0.179 0.181 0.177 0.181 1,424,971 0.1805 0.00%
1996-05-24 0 1.950 1.910 1.980 1.950 1.980 84,400 165,740 1.9637 0.181 0.177 0.184 0.181 0.184 910,428 0.1820 -1.52%
1996-05-23 0 1.980 1.980 1.990 1.950 1.990 243,500 480,150 1.9719 0.184 0.184 0.184 0.181 0.184 2,626,650 0.1828 -0.50%
1996-05-22 0 2.050 2.025 2.075 2.025 2.075 1,549,000 3,165,810 2.0438 0.184 0.182 0.187 0.182 0.187 17,212,954 0.1839 0.00%
1996-05-21 0 2.050 2.025 2.050 2.050 2.075 562,000 1,155,500 2.0560 0.184 0.182 0.184 0.184 0.187 6,245,113 0.1850 -1.20%
1996-05-20 0 2.075 2.050 2.075 2.075 2.125 505,000 1,057,250 2.0936 0.187 0.184 0.187 0.187 0.191 5,611,712 0.1884 0.00%
1996-05-17 0 2.075 2.050 2.100 2.075 2.100 203,000 422,170 2.0797 0.187 0.184 0.189 0.187 0.189 2,255,797 0.1871 0.00%
1996-05-16 0 2.075 2.025 2.075 2.050 2.125 1,665,000 3,455,180 2.0752 0.187 0.182 0.187 0.184 0.191 18,501,981 0.1867 -1.19%
1996-05-15 0 2.100 2.075 2.125 2.025 2.125 1,292,000 2,688,000 2.0805 0.189 0.187 0.191 0.182 0.191 14,357,093 0.1872 0.00%
1996-05-14 0 2.100 2.075 2.100 2.050 2.200 918,000 1,945,700 2.1195 0.189 0.187 0.189 0.184 0.198 10,201,092 0.1907 -3.45%
1996-05-13 0 2.175 2.100 2.175 2.125 2.200 972,000 2,117,625 2.1786 0.196 0.189 0.196 0.191 0.198 10,801,156 0.1961 4.82%
1996-05-10 0 2.075 2.075 2.100 2.050 2.125 869,000 1,802,940 2.0747 0.187 0.187 0.189 0.184 0.191 9,656,589 0.1867 -2.35%
1996-05-09 0 2.125 2.100 2.175 2.125 2.250 1,190,000 2,590,775 2.1771 0.191 0.189 0.196 0.191 0.202 13,223,638 0.1959 -5.56%
1996-05-08 0 2.250 2.200 2.275 2.050 2.250 1,286,000 2,788,780 2.1686 0.202 0.198 0.205 0.184 0.202 14,290,419 0.1952 7.14%
1996-05-07 0 2.100 2.100 2.125 2.000 2.200 834,664 1,746,008 2.0919 0.189 0.189 0.191 0.180 0.198 9,275,037 0.1882 -2.33%
1996-05-06 0 2.150 2.150 2.175 2.150 2.250 2,981,336 6,620,722 2.2207 0.193 0.193 0.196 0.193 0.202 33,129,502 0.1998 2.38%
1996-05-03 0 2.100 2.075 2.100 1.920 2.150 2,915,400 5,944,478 2.0390 0.189 0.187 0.189 0.173 0.193 32,396,802 0.1835 9.37%
1996-05-02 0 1.920 1.920 1.950 1.900 2.025 2,183,000 4,278,760 1.9600 0.173 0.173 0.175 0.171 0.182 24,258,153 0.1764 1.05%
1996-05-01 0 1.900 1.880 1.900 1.780 1.900 1,416,000 2,618,520 1.8492 0.171 0.169 0.171 0.160 0.171 15,735,018 0.1664 6.74%
1996-04-30 0 1.780 1.780 1.800 1.780 1.810 216,000 387,990 1.7963 0.160 0.160 0.162 0.160 0.163 2,400,257 0.1616 -1.11%
1996-04-29 0 1.800 1.790 1.800 1.790 1.820 469,000 847,590 1.8072 0.162 0.161 0.162 0.161 0.164 5,211,669 0.1626 -1.10%
1996-04-26 0 1.820 1.800 1.820 1.760 1.830 2,247,000 4,034,780 1.7956 0.164 0.162 0.164 0.158 0.165 24,969,340 0.1616 1.68%
1996-04-25 0 1.790 1.790 1.800 1.720 1.820 2,453,000 4,337,950 1.7684 0.161 0.161 0.162 0.155 0.164 27,258,474 0.1591 4.07%
1996-04-24 0 1.720 1.720 1.730 1.680 1.740 1,464,500 2,514,035 1.7167 0.155 0.155 0.156 0.151 0.157 16,273,965 0.1545 2.99%
1996-04-23 0 1.670 1.660 1.680 1.660 1.670 412,000 685,440 1.6637 0.150 0.149 0.151 0.149 0.150 4,578,268 0.1497 0.60%
1996-04-22 0 1.660 1.660 1.670 1.660 1.670 345,100 573,600 1.6621 0.149 0.149 0.150 0.149 0.150 3,834,855 0.1496 1.84%
1996-04-19 0 1.630 1.620 1.640 1.620 1.630 240,000 390,360 1.6265 0.147 0.146 0.148 0.146 0.147 2,666,952 0.1464 1.24%
1996-04-18 0 1.610 1.610 1.620 1.600 1.620 46,000 73,970 1.6080 0.145 0.145 0.146 0.144 0.146 511,166 0.1447 -1.23%
1996-04-17 0 1.630 1.620 1.630 1.620 1.640 160,000 260,660 1.6291 0.147 0.146 0.147 0.146 0.148 1,777,968 0.1466 -0.61%
1996-04-16 0 1.640 1.630 1.650 1.640 1.660 274,000 451,690 1.6485 0.148 0.147 0.148 0.148 0.149 3,044,770 0.1483 -1.20%
1996-04-15 0 1.660 1.650 1.660 1.610 1.670 273,000 450,720 1.6510 0.149 0.148 0.149 0.145 0.150 3,033,658 0.1486 3.11%
1996-04-12 0 1.610 1.600 1.610 1.590 1.660 1,647,000 2,642,920 1.6047 0.145 0.144 0.145 0.143 0.149 18,301,959 0.1444 -1.23%
1996-04-11 0 1.630 1.620 1.630 1.610 1.660 1,717,000 2,803,360 1.6327 0.147 0.146 0.147 0.145 0.149 19,079,821 0.1469 -2.98%
1996-04-10 0 1.680 1.660 1.680 1.670 1.750 1,286,000 2,179,990 1.6952 0.151 0.149 0.151 0.150 0.157 14,290,419 0.1525 -2.89%
1996-04-09 0 1.730 1.710 1.750 1.570 1.730 756,000 1,251,760 1.6558 0.156 0.154 0.157 0.141 0.156 8,400,899 0.1490 10.19%
1996-04-03 0 1.570 1.560 1.570 1.540 1.600 2,935,468 4,566,609 1.5557 0.141 0.140 0.141 0.139 0.144 32,619,803 0.1400 -1.87%
1996-04-02 0 1.600 1.590 1.600 1.580 1.640 1,429,000 2,288,500 1.6015 0.144 0.143 0.144 0.142 0.148 15,879,478 0.1441 -2.44%
1996-04-01 0 1.640 1.610 1.650 1.600 1.640 66,000 107,120 1.6230 0.148 0.145 0.148 0.144 0.148 733,412 0.1461 2.50%
1996-03-29 0 1.600 1.600 1.640 1.600 1.640 443,500 715,840 1.6141 0.144 0.144 0.148 0.144 0.148 4,928,305 0.1453 -1.84%
1996-03-28 0 1.630 1.600 1.640 1.590 1.630 26,000 42,300 1.6269 0.147 0.144 0.148 0.143 0.147 288,920 0.1464 2.52%
1996-03-27 0 1.590 1.590 1.630 1.590 1.650 263,000 421,090 1.6011 0.143 0.143 0.147 0.143 0.148 2,922,535 0.1441 0.63%
1996-03-26 0 1.580 1.560 1.590 1.560 1.620 234,000 373,280 1.5952 0.142 0.140 0.143 0.140 0.146 2,600,278 0.1436 -2.47%
1996-03-25 0 1.620 1.620 1.640 1.600 1.660 281,000 452,940 1.6119 0.146 0.146 0.148 0.144 0.149 3,122,557 0.1451 -2.41%
1996-03-22 0 1.660 1.660 1.680 1.660 1.690 179,000 299,870 1.6753 0.149 0.149 0.151 0.149 0.152 1,989,102 0.1508 -1.19%
1996-03-21 0 1.680 1.680 1.690 1.640 1.690 387,000 648,060 1.6746 0.151 0.151 0.152 0.148 0.152 4,300,460 0.1507 0.60%
1996-03-20 0 1.670 1.650 1.670 1.600 1.670 313,000 510,100 1.6297 0.150 0.148 0.150 0.144 0.150 3,478,150 0.1467 1.83%
1996-03-19 0 1.640 1.620 1.640 1.640 1.670 243,000 400,660 1.6488 0.148 0.146 0.148 0.148 0.150 2,700,289 0.1484 0.00%
1996-03-18 0 1.640 1.640 1.650 1.640 1.670 227,000 375,540 1.6544 0.148 0.148 0.148 0.148 0.150 2,522,492 0.1489 -1.80%
1996-03-15 0 1.670 1.670 1.680 1.610 1.700 1,075,000 1,786,250 1.6616 0.150 0.150 0.151 0.145 0.153 11,945,723 0.1495 6.37%
1996-03-14 0 1.570 1.570 1.600 1.550 1.570 798,000 1,243,040 1.5577 0.141 0.141 0.144 0.139 0.141 8,867,616 0.1402 3.29%
1996-03-13 0 1.520 1.520 1.540 1.500 1.560 878,500 1,335,035 1.5197 0.137 0.137 0.139 0.135 0.140 9,762,156 0.1368 -2.56%
1996-03-12 0 1.560 1.540 1.570 1.440 1.560 1,497,500 2,263,940 1.5118 0.140 0.139 0.141 0.130 0.140 16,640,670 0.1360 9.09%
1996-03-11 0 1.430 1.420 1.460 1.420 1.590 687,000 1,021,080 1.4863 0.129 0.128 0.131 0.128 0.143 7,634,151 0.1338 -14.88%
1996-03-08 0 1.680 1.670 1.680 1.620 1.690 1,149,200 1,908,550 1.6608 0.151 0.150 0.151 0.146 0.152 12,770,256 0.1495 -0.59%
1996-03-07 0 1.690 1.690 1.700 1.680 1.700 2,574,000 4,331,700 1.6829 0.152 0.152 0.153 0.151 0.153 28,603,062 0.1514 1.81%
1996-03-06 0 1.660 1.650 1.670 1.650 1.700 970,000 1,617,640 1.6677 0.149 0.148 0.150 0.148 0.153 10,778,932 0.1501 -2.35%
1996-03-05 0 1.700 1.700 1.710 1.690 1.720 632,500 1,084,575 1.7147 0.153 0.153 0.154 0.152 0.155 7,028,530 0.1543 1.19%
1996-03-04 0 1.680 1.670 1.690 1.680 1.750 972,000 1,672,060 1.7202 0.151 0.150 0.152 0.151 0.157 10,801,156 0.1548 -4.00%
1996-03-01 0 1.750 1.750 1.760 1.630 1.750 428,000 729,120 1.7036 0.157 0.157 0.158 0.147 0.157 4,756,065 0.1533 7.36%
1996-02-29 0 1.630 1.620 1.630 1.620 1.660 1,222,000 1,990,400 1.6288 0.147 0.146 0.147 0.146 0.149 13,579,232 0.1466 -1.21%
1996-02-28 0 1.650 1.650 1.660 1.640 1.660 665,000 1,097,270 1.6500 0.148 0.148 0.149 0.148 0.149 7,389,680 0.1485 0.61%
1996-02-27 0 1.640 1.630 1.640 1.640 1.670 800,000 1,321,300 1.6516 0.148 0.147 0.148 0.148 0.150 8,889,841 0.1486 -1.80%
1996-02-26 0 1.670 1.670 1.680 1.660 1.750 1,993,500 3,411,160 1.7111 0.150 0.150 0.151 0.149 0.157 22,152,372 0.1540 -5.11%
1996-02-23 0 1.760 1.750 1.760 1.710 1.790 3,678,000 6,467,520 1.7584 0.158 0.157 0.158 0.154 0.161 40,871,042 0.1582 1.73%
1996-02-22 0 1.730 1.720 1.750 1.700 1.860 8,695,000 15,470,420 1.7792 0.156 0.155 0.157 0.153 0.167 96,621,456 0.1601 0.58%
1996-02-16 0 1.720 1.720 1.750 1.500 1.740 3,749,200 6,137,764 1.6371 0.155 0.155 0.157 0.135 0.157 41,662,238 0.1473 17.81%
1996-02-15 0 1.460 1.460 1.480 1.460 1.530 611,000 911,610 1.4920 0.131 0.131 0.133 0.131 0.138 6,789,616 0.1343 -1.35%
1996-02-14 0 1.480 1.450 1.480 1.450 1.490 463,900 682,641 1.4715 0.133 0.130 0.133 0.130 0.134 5,154,996 0.1324 3.50%
1996-02-13 0 1.430 1.420 1.430 1.430 1.430 348,000 497,640 1.4300 0.129 0.128 0.129 0.129 0.129 3,867,081 0.1287 0.70%
1996-02-12 0 1.420 1.420 1.440 1.400 1.450 1,016,000 1,445,860 1.4231 0.128 0.128 0.130 0.126 0.130 11,290,098 0.1281 -1.39%
1996-02-09 0 1.440 1.430 1.440 1.390 1.440 1,354,500 1,932,345 1.4266 0.130 0.129 0.130 0.125 0.130 15,051,611 0.1284 4.35%
1996-02-08 0 1.380 1.380 1.400 1.370 1.400 102,000 140,720 1.3796 0.124 0.124 0.126 0.123 0.126 1,133,455 0.1242 -0.72%
1996-02-07 0 1.390 1.380 1.390 1.380 1.430 395,000 556,540 1.4090 0.125 0.124 0.125 0.124 0.129 4,389,359 0.1268 -4.14%
1996-02-06 0 1.450 1.440 1.450 1.430 1.460 1,138,000 1,651,320 1.4511 0.130 0.130 0.130 0.129 0.131 12,645,798 0.1306 -2.03%
1996-02-05 0 1.480 1.470 1.480 1.430 1.490 1,918,000 2,817,600 1.4690 0.133 0.132 0.133 0.129 0.134 21,313,393 0.1322 2.78%
1996-02-02 0 1.440 1.420 1.440 1.360 1.440 796,000 1,121,600 1.4090 0.130 0.128 0.130 0.122 0.130 8,845,391 0.1268 5.88%
1996-02-01 0 1.360 1.360 1.400 1.310 1.390 1,328,500 1,777,045 1.3376 0.122 0.122 0.126 0.118 0.125 14,762,692 0.1204 0.74%
1996-01-31 0 1.350 1.340 1.370 1.340 1.370 1,603,000 2,164,730 1.3504 0.121 0.121 0.123 0.121 0.123 17,813,018 0.1215 1.50%
1996-01-30 0 1.330 1.330 1.350 1.330 1.350 637,000 853,045 1.3392 0.120 0.120 0.121 0.120 0.121 7,078,536 0.1205 -1.48%
1996-01-29 0 1.350 1.330 1.350 1.310 1.350 773,000 1,038,240 1.3431 0.121 0.120 0.121 0.118 0.121 8,589,809 0.1209 2.27%
1996-01-26 0 1.320 1.320 1.340 1.320 1.330 325,500 430,085 1.3213 0.119 0.119 0.121 0.119 0.120 3,617,054 0.1189 -3.65%
1996-01-25 0 1.370 1.360 1.370 1.360 1.380 570,000 780,340 1.3690 0.123 0.122 0.123 0.122 0.124 6,334,011 0.1232 0.00%
1996-01-24 0 1.370 1.360 1.370 1.360 1.380 887,100 1,216,508 1.3713 0.123 0.122 0.123 0.122 0.124 9,857,722 0.1234 0.00%
1996-01-23 0 1.370 1.360 1.380 1.370 1.400 132,600 182,006 1.3726 0.123 0.122 0.124 0.123 0.126 1,473,491 0.1235 0.00%
1996-01-22 0 1.370 1.370 1.400 1.370 1.400 928,000 1,286,620 1.3864 0.123 0.123 0.126 0.123 0.126 10,312,215 0.1248 -1.44%
1996-01-19 0 1.390 1.380 1.390 1.380 1.390 572,000 793,240 1.3868 0.125 0.124 0.125 0.124 0.125 6,356,236 0.1248 0.00%
1996-01-18 0 1.390 1.350 1.390 1.380 1.400 403,000 559,420 1.3881 0.125 0.121 0.125 0.124 0.126 4,478,257 0.1249 0.00%
1996-01-17 0 1.390 1.380 1.400 1.390 1.420 303,000 424,130 1.3998 0.125 0.124 0.126 0.125 0.128 3,367,027 0.1260 -2.80%
1996-01-16 0 1.430 1.430 1.440 1.420 1.440 300,000 427,320 1.4244 0.129 0.129 0.130 0.128 0.130 3,333,690 0.1282 -1.38%
1996-01-15 0 1.450 1.430 1.450 1.430 1.460 1,218,500 1,763,720 1.4475 0.130 0.129 0.130 0.129 0.131 13,540,339 0.1303 -0.68%
1996-01-12 0 1.460 1.450 1.460 1.430 1.460 798,000 1,156,880 1.4497 0.131 0.130 0.131 0.129 0.131 8,867,616 0.1305 4.29%
1996-01-11 0 1.400 1.390 1.410 1.400 1.420 991,000 1,392,970 1.4056 0.126 0.125 0.127 0.126 0.128 11,012,290 0.1265 -2.78%
1996-01-10 0 1.440 1.440 1.490 1.440 1.450 1,010,000 1,454,780 1.4404 0.130 0.130 0.134 0.130 0.130 11,223,424 0.1296 -0.69%
1996-01-09 0 1.450 1.450 1.460 1.450 1.480 818,500 1,199,015 1.4649 0.130 0.130 0.131 0.130 0.133 9,095,418 0.1318 -2.03%
1996-01-08 0 1.480 1.480 1.490 1.480 1.500 413,693 611,764 1.4788 0.133 0.133 0.134 0.133 0.135 4,597,081 0.1331 -1.33%
1996-01-05 0 1.500 1.510 1.520 1.500 1.520 1,128,000 1,712,680 1.5183 0.135 0.136 0.137 0.135 0.137 12,534,675 0.1366 -1.32%
1996-01-04 0 1.520 1.520 1.530 1.520 1.530 519,000 789,720 1.5216 0.137 0.137 0.138 0.137 0.138 5,767,284 0.1369 0.00%
1996-01-03 0 1.520 1.520 1.550 1.520 1.530 902,024 1,372,515 1.5216 0.137 0.137 0.139 0.137 0.138 10,023,562 0.1369 0.00%
1996-01-02 0 1.520 1.520 1.530 1.520 1.520 228,000 346,320 1.5189 0.137 0.137 0.138 0.137 0.137 2,533,605 0.1367 -1.30%
1995-12-29 0 1.540 1.520 1.550 1.480 1.540 1,572,500 2,380,590 1.5139 0.139 0.137 0.139 0.133 0.139 17,474,093 0.1362 3.36%
1995-12-28 0 1.490 1.490 1.500 1.480 1.480 769,000 1,138,060 1.4799 0.134 0.134 0.135 0.133 0.133 8,545,359 0.1332 -0.67%
1995-12-27 0 1.500 1.490 1.500 1.480 1.520 1,310,000 1,962,830 1.4983 0.135 0.134 0.135 0.133 0.137 14,557,114 0.1348 -1.32%
1995-12-22 0 1.520 1.540 - 1.500 1.540 594,000 892,440 1.5024 0.137 0.139 - 0.135 0.139 6,600,707 0.1352 1.33%
1995-12-21 0 1.500 1.490 - 1.460 1.500 570,668 851,065 1.4913 0.135 0.134 - 0.131 0.135 6,341,434 0.1342 3.45%
1995-12-20 0 1.450 1.450 1.470 - - 0 0 - 0.130 0.130 0.132 - - 0 - 0.00%
1995-12-19 0 1.450 1.450 1.500 1.450 1.450 23,000 33,290 1.4474 0.130 0.130 0.135 0.130 0.130 255,583 0.1303 -3.33%
1995-12-18 0 1.500 1.500 1.510 1.500 1.500 48,000 72,000 1.5000 0.135 0.135 0.136 0.135 0.135 533,390 0.1350 0.00%
1995-12-15 0 1.500 1.500 1.510 1.500 1.500 31,000 46,440 1.4981 0.135 0.135 0.136 0.135 0.135 344,481 0.1348 0.00%
1995-12-14 0 1.500 1.500 1.520 1.500 1.520 108,000 162,360 1.5033 0.135 0.135 0.137 0.135 0.137 1,200,128 0.1353 -0.66%
1995-12-13 0 1.510 1.510 1.520 1.510 1.530 120,600 182,458 1.5129 0.136 0.136 0.137 0.136 0.138 1,340,143 0.1361 -1.31%
1995-12-12 0 1.530 1.530 1.570 1.500 1.580 215,000 335,390 1.5600 0.138 0.138 0.141 0.135 0.142 2,389,145 0.1404 -0.65%
1995-12-11 0 1.540 1.530 1.550 1.500 1.550 304,000 462,490 1.5213 0.139 0.138 0.139 0.135 0.139 3,378,139 0.1369 2.67%
1995-12-08 0 1.500 1.500 1.510 1.500 1.500 101,000 151,440 1.4994 0.135 0.135 0.136 0.135 0.135 1,122,342 0.1349 -1.32%
1995-12-07 0 1.520 1.500 1.520 1.500 1.520 32,000 48,200 1.5063 0.137 0.135 0.137 0.135 0.137 355,594 0.1355 1.33%
1995-12-06 0 1.500 1.500 1.520 1.500 1.500 24,000 35,880 1.4950 0.135 0.135 0.137 0.135 0.135 266,695 0.1345 0.00%
1995-12-05 0 1.500 1.500 1.520 1.500 1.510 223,500 335,270 1.5001 0.135 0.135 0.137 0.135 0.136 2,483,599 0.1350 0.00%
1995-12-04 0 1.500 1.500 1.510 1.490 1.510 1,170,400 1,754,546 1.4991 0.135 0.135 0.136 0.134 0.136 13,005,837 0.1349 1.35%
1995-12-01 0 1.480 1.470 1.480 1.480 1.480 4,000 5,920 1.4800 0.133 0.132 0.133 0.133 0.133 44,449 0.1332 -0.67%
1995-11-30 0 1.490 - 1.490 1.490 1.520 109,000 164,100 1.5055 0.134 - 0.134 0.134 0.137 1,211,241 0.1355 -1.97%
1995-11-29 0 1.520 1.520 1.530 1.470 1.520 9,200 13,626 1.4811 0.137 0.137 0.138 0.132 0.137 102,233 0.1333 1.33%
1995-11-28 0 1.500 1.500 1.520 1.500 1.530 419,000 634,240 1.5137 0.135 0.135 0.137 0.135 0.138 4,656,054 0.1362 -2.60%
1995-11-27 0 1.540 1.530 1.550 1.530 1.540 30,000 46,060 1.5353 0.139 0.138 0.139 0.138 0.139 333,369 0.1382 1.32%
1995-11-24 0 1.520 1.490 1.520 1.510 1.530 275,000 417,060 1.5166 0.137 0.134 0.137 0.136 0.138 3,055,883 0.1365 0.66%
1995-11-23 0 1.510 1.490 1.510 1.480 1.520 238,000 357,680 1.5029 0.136 0.134 0.136 0.133 0.137 2,644,728 0.1352 -0.66%
1995-11-22 0 1.520 1.500 1.520 1.480 1.560 480,500 740,140 1.5404 0.137 0.135 0.137 0.133 0.140 5,339,461 0.1386 5.56%
1995-11-21 0 1.440 1.440 1.480 1.410 1.440 753,000 1,072,340 1.4241 0.130 0.130 0.133 0.127 0.130 8,367,563 0.1282 0.70%
1995-11-20 0 1.430 1.440 1.450 1.390 1.450 681,000 965,040 1.4171 0.129 0.130 0.130 0.125 0.130 7,567,477 0.1275 2.14%
1995-11-17 0 1.400 1.400 1.410 1.370 1.420 576,000 800,510 1.3898 0.126 0.126 0.127 0.123 0.128 6,400,685 0.1251 1.45%
1995-11-16 0 1.380 1.330 1.420 1.300 1.380 229,000 308,350 1.3465 0.124 0.120 0.128 0.117 0.124 2,544,717 0.1212 7.81%
1995-11-15 0 1.280 1.280 - 1.230 1.270 167,000 208,940 1.2511 0.115 0.115 - 0.111 0.114 1,855,754 0.1126 2.40%
1995-11-14 0 1.250 1.250 1.310 1.240 1.300 989,000 1,254,710 1.2687 0.112 0.112 0.118 0.112 0.117 10,990,066 0.1142 -5.30%
1995-11-13 0 1.320 - 1.320 1.320 1.330 210,500 279,775 1.3291 0.119 - 0.119 0.119 0.120 2,339,139 0.1196 -1.49%
1995-11-10 0 1.340 - 1.340 1.330 1.360 232,000 313,560 1.3516 0.121 - 0.121 0.120 0.122 2,578,054 0.1216 -2.19%
1995-11-09 0 1.370 1.350 1.370 1.350 1.370 171,000 232,620 1.3604 0.123 0.121 0.123 0.121 0.123 1,900,203 0.1224 0.00%
1995-11-08 0 1.370 1.370 1.400 1.370 1.380 519,900 712,129 1.3697 0.123 0.123 0.126 0.123 0.124 5,777,285 0.1233 0.00%
1995-11-07 0 1.370 1.370 1.400 1.340 1.390 813,200 1,111,198 1.3665 0.123 0.123 0.126 0.121 0.125 9,036,523 0.1230 2.24%
1995-11-06 0 1.340 1.340 1.350 1.340 1.440 362,050 500,924 1.3836 0.121 0.121 0.121 0.121 0.130 4,023,209 0.1245 -8.22%
1995-11-03 0 1.460 1.450 1.470 1.460 1.490 630,000 927,160 1.4717 0.131 0.130 0.132 0.131 0.134 7,000,750 0.1324 -2.01%
1995-11-02 0 1.490 1.460 1.490 1.490 1.520 934,000 1,412,840 1.5127 0.134 0.131 0.134 0.134 0.137 10,378,889 0.1361 -1.97%
1995-10-31 0 1.520 - 1.520 1.500 1.520 293,000 444,420 1.5168 0.137 - 0.137 0.135 0.137 3,255,904 0.1365 0.66%
1995-10-30 0 1.510 - 1.520 1.510 1.520 686,000 1,042,060 1.5190 0.136 - 0.137 0.136 0.137 7,623,038 0.1367 0.00%
1995-10-27 0 1.510 1.510 1.520 1.500 1.510 181,000 272,740 1.5069 0.136 0.136 0.137 0.135 0.136 2,011,326 0.1356 0.67%
1995-10-26 0 1.500 1.500 1.510 1.500 1.510 93,000 139,960 1.5049 0.135 0.135 0.136 0.135 0.136 1,033,444 0.1354 0.00%
1995-10-25 0 1.500 1.500 1.530 1.500 1.530 1,437,000 2,179,300 1.5166 0.135 0.135 0.138 0.135 0.138 15,968,376 0.1365 -1.96%
1995-10-24 0 1.530 1.520 1.530 1.520 1.540 542,000 829,670 1.5308 0.138 0.137 0.138 0.137 0.139 6,022,867 0.1378 0.00%
1995-10-23 0 1.530 1.520 1.530 1.520 1.530 939,000 1,429,430 1.5223 0.138 0.137 0.138 0.137 0.138 10,434,450 0.1370 0.66%
1995-10-20 0 1.520 1.500 1.540 1.520 1.550 480,000 735,600 1.5325 0.137 0.135 0.139 0.137 0.139 5,333,904 0.1379 -1.94%
1995-10-19 0 1.550 1.540 1.580 1.540 1.580 19,500 30,015 1.5392 0.139 0.139 0.142 0.139 0.142 216,690 0.1385 -1.90%
1995-10-18 0 1.580 1.580 1.600 1.560 1.580 16,000 25,130 1.5706 0.142 0.142 0.144 0.140 0.142 177,797 0.1413 -2.47%
1995-10-17 0 1.620 1.610 1.620 1.610 1.620 450,000 728,060 1.6179 0.146 0.145 0.146 0.145 0.146 5,000,535 0.1456 0.00%
1995-10-16 0 1.620 1.620 1.630 1.620 1.630 134,500 218,100 1.6216 0.146 0.146 0.147 0.146 0.147 1,494,604 0.1459 0.00%
1995-10-13 0 1.620 1.580 1.620 - - 0 0 - 0.146 0.142 0.146 - - 0 - 0.00%
1995-10-12 0 1.620 1.600 1.610 1.590 1.620 270,300 435,955 1.6129 0.146 0.144 0.145 0.143 0.146 3,003,655 0.1451 3.18%
1995-10-11 0 1.570 1.570 1.580 1.570 1.610 72,000 114,840 1.5950 0.141 0.141 0.142 0.141 0.145 800,086 0.1435 -2.48%
1995-10-10 0 1.610 1.570 1.610 1.580 1.610 60,000 95,040 1.5840 0.145 0.141 0.145 0.142 0.145 666,738 0.1425 1.90%
1995-10-09 0 1.580 1.570 1.590 1.570 1.600 387,050 611,995 1.5812 0.142 0.141 0.143 0.141 0.144 4,301,016 0.1423 0.64%
1995-10-06 0 1.570 1.570 1.580 1.570 1.570 20,000 31,400 1.5700 0.141 0.141 0.142 0.141 0.141 222,246 0.1413 -0.63%
1995-10-05 0 1.580 1.580 1.600 1.570 1.590 659,000 1,041,530 1.5805 0.142 0.142 0.144 0.141 0.143 7,323,006 0.1422 0.00%
1995-10-04 0 1.580 1.580 1.590 1.550 1.580 175,000 274,990 1.5714 0.142 0.142 0.143 0.139 0.142 1,944,653 0.1414 1.94%
1995-10-03 0 1.550 1.550 1.580 1.550 1.550 4,000 6,200 1.5500 0.139 0.139 0.142 0.139 0.139 44,449 0.1395 0.65%
1995-10-02 0 1.540 1.540 1.560 1.540 1.590 630,500 988,855 1.5684 0.139 0.139 0.140 0.139 0.143 7,006,306 0.1411 -2.22%
1995-09-29 0 1.600 1.600 1.620 1.600 1.610 516,000 825,420 1.5997 0.142 0.142 0.144 0.142 0.143 5,824,962 0.1417 0.00%
1995-09-28 0 1.600 1.590 1.620 1.600 1.610 1,016,000 1,626,100 1.6005 0.142 0.141 0.144 0.142 0.143 11,469,306 0.1418 -2.44%
1995-09-27 0 1.640 1.630 1.640 1.610 1.640 302,000 495,220 1.6398 0.145 0.144 0.145 0.143 0.145 3,409,183 0.1453 0.00%
1995-09-26 0 1.640 1.630 1.640 1.620 1.640 181,100 295,145 1.6297 0.145 0.144 0.145 0.144 0.145 2,044,381 0.1444 1.86%
1995-09-25 0 1.610 1.610 1.640 1.610 1.610 2,300 3,685 1.6022 0.143 0.143 0.145 0.143 0.143 25,964 0.1419 -1.83%
1995-09-22 0 1.640 1.630 1.640 1.640 1.640 263,000 431,260 1.6398 0.145 0.144 0.145 0.145 0.145 2,968,925 0.1453 0.00%
1995-09-21 0 1.640 1.640 1.650 1.640 1.650 244,000 400,080 1.6397 0.145 0.145 0.146 0.145 0.146 2,754,440 0.1452 -0.61%
1995-09-20 0 1.650 1.650 1.660 1.650 1.660 378,000 624,080 1.6510 0.146 0.146 0.147 0.146 0.147 4,267,124 0.1463 0.00%
1995-09-19 0 1.650 1.650 1.660 1.650 1.650 227,000 374,490 1.6497 0.146 0.146 0.147 0.146 0.146 2,562,532 0.1461 0.00%
1995-09-18 0 1.650 1.650 1.690 1.650 1.650 48,000 79,070 1.6473 0.146 0.146 0.150 0.146 0.146 541,857 0.1459 -0.60%
1995-09-15 0 1.660 1.660 1.670 1.660 1.670 401,000 665,800 1.6603 0.147 0.147 0.148 0.147 0.148 4,526,763 0.1471 -1.78%
1995-09-14 0 1.690 1.650 1.690 1.650 1.690 309,750 520,780 1.6813 0.150 0.146 0.150 0.146 0.150 3,496,671 0.1489 2.42%
1995-09-13 0 1.650 1.650 1.690 1.650 1.670 41,000 67,990 1.6583 0.146 0.146 0.150 0.146 0.148 462,836 0.1469 -1.20%
1995-09-12 0 1.670 1.670 1.700 1.670 1.680 198,000 331,260 1.6730 0.148 0.148 0.151 0.148 0.149 2,235,160 0.1482 0.00%
1995-09-11 0 1.670 1.660 1.700 1.640 1.670 3,260,000 5,380,500 1.6505 0.148 0.147 0.151 0.145 0.148 36,801,118 0.1462 1.83%
1995-09-08 0 1.640 1.640 1.660 1.640 1.690 4,727,000 7,913,320 1.6741 0.145 0.145 0.147 0.145 0.150 53,361,621 0.1483 -2.38%
1995-09-07 0 1.680 1.650 1.680 1.660 1.700 584,000 984,000 1.6849 0.149 0.146 0.149 0.147 0.151 6,592,593 0.1493 1.20%
1995-09-06 0 1.660 1.650 1.670 1.650 1.670 442,000 729,900 1.6514 0.147 0.146 0.148 0.146 0.148 4,989,599 0.1463 1.84%
1995-09-05 0 1.630 1.630 1.640 1.560 1.660 1,404,000 2,241,800 1.5967 0.144 0.144 0.145 0.138 0.147 15,849,316 0.1414 5.16%
1995-09-04 0 1.550 1.550 1.570 1.540 1.560 1,466,000 2,271,090 1.5492 0.137 0.137 0.139 0.136 0.138 16,549,214 0.1372 1.31%
1995-09-01 0 1.530 1.520 1.530 1.500 1.620 3,984,000 6,059,770 1.5210 0.136 0.135 0.136 0.133 0.144 44,974,127 0.1347 -7.27%
1995-08-31 0 1.650 1.620 1.680 1.650 1.780 2,014,000 3,395,080 1.6857 0.146 0.144 0.149 0.146 0.158 22,735,415 0.1493 -11.29%
1995-08-30 0 1.860 1.820 1.860 1.860 2.125 626,000 1,260,290 2.0132 0.165 0.161 0.165 0.165 0.188 7,066,718 0.1783 -12.47%
1995-08-29 0 2.125 2.125 2.200 2.125 2.200 40,000 85,100 2.1275 0.188 0.188 0.195 0.188 0.195 451,547 0.1885 -1.16%
1995-08-25 0 2.150 2.150 2.200 2.150 2.200 225,000 493,400 2.1929 0.190 0.190 0.195 0.190 0.195 2,539,954 0.1943 -2.27%
1995-08-24 0 2.200 2.100 2.225 2.200 2.250 218,100 480,305 2.2022 0.195 0.186 0.197 0.195 0.199 2,462,063 0.1951 0.00%
1995-08-23 0 2.200 2.200 2.250 2.100 2.200 244,000 535,800 2.1959 0.195 0.195 0.199 0.186 0.195 2,754,440 0.1945 0.00%
1995-08-22 0 2.200 2.200 2.275 2.200 2.200 6,000 13,200 2.2000 0.195 0.195 0.202 0.195 0.195 67,732 0.1949 -1.12%
1995-08-21 0 2.225 2.200 2.250 2.225 2.225 10,000 22,250 2.2250 0.197 0.195 0.199 0.197 0.197 112,887 0.1971 1.14%
1995-08-18 0 2.200 2.175 2.200 - - 1,000 1,980 1.9800 0.195 0.193 0.195 - - 11,289 0.1754 0.00%
1995-08-17 0 2.200 2.200 2.225 2.150 2.200 49,500 107,975 2.1813 0.195 0.195 0.197 0.190 0.195 558,790 0.1932 2.33%
1995-08-16 0 2.150 2.150 - 2.100 2.150 32,000 67,950 2.1234 0.190 0.190 - 0.186 0.190 361,238 0.1881 1.18%
1995-08-15 0 2.125 2.125 - 2.125 2.125 30,000 63,750 2.1250 0.188 0.188 - 0.188 0.188 338,661 0.1882 0.00%
1995-08-14 0 2.125 2.125 - 2.125 2.125 2,000 4,250 2.1250 0.188 0.188 - 0.188 0.188 22,577 0.1882 0.00%
1995-08-11 0 2.125 2.125 - 2.100 2.100 10,000 20,710 2.0710 0.188 0.188 - 0.186 0.186 112,887 0.1835 -3.41%
1995-08-10 0 2.200 2.200 2.250 2.200 2.200 252,000 554,400 2.2000 0.195 0.195 0.199 0.195 0.195 2,844,749 0.1949 0.00%
1995-08-09 0 2.200 2.200 2.250 2.200 2.300 147,500 332,300 2.2529 0.195 0.195 0.199 0.195 0.204 1,665,081 0.1996 -6.38%
1995-08-08 0 2.350 2.350 2.375 2.250 2.350 235,000 541,200 2.3030 0.208 0.208 0.210 0.199 0.208 2,652,841 0.2040 4.44%
1995-08-07 0 2.250 2.250 2.275 2.250 2.275 98,000 221,000 2.2551 0.199 0.199 0.202 0.199 0.202 1,106,291 0.1998 1.12%
1995-08-04 0 2.225 2.225 2.275 2.200 2.300 165,000 371,700 2.2527 0.197 0.197 0.202 0.195 0.204 1,862,633 0.1996 -2.20%
1995-08-03 0 2.275 2.275 2.325 2.250 2.400 1,328,000 3,089,100 2.3261 0.202 0.202 0.206 0.199 0.213 14,991,376 0.2061 1.11%
1995-08-02 0 2.250 2.200 2.250 2.100 2.250 431,500 939,480 2.1772 0.199 0.195 0.199 0.186 0.199 4,871,068 0.1929 5.88%
1995-08-01 0 2.125 2.100 2.150 2.075 2.125 144,000 304,610 2.1153 0.188 0.186 0.190 0.184 0.188 1,625,571 0.1874 2.41%
1995-07-31 0 2.075 2.075 2.100 2.075 2.125 472,000 984,650 2.0861 0.184 0.184 0.186 0.184 0.188 5,328,260 0.1848 -1.19%
1995-07-28 0 2.100 2.075 2.100 2.075 2.100 173,500 362,005 2.0865 0.186 0.184 0.186 0.184 0.186 1,958,587 0.1848 1.20%
1995-07-27 0 2.075 2.075 2.100 1.980 2.100 651,000 1,340,490 2.0591 0.184 0.184 0.186 0.175 0.186 7,348,935 0.1824 4.80%
1995-07-26 0 1.980 1.980 2.025 1.970 2.025 855,560 1,712,836 2.0020 0.175 0.175 0.179 0.175 0.179 9,658,149 0.1773 -2.22%
1995-07-25 0 2.025 2.025 2.050 2.025 2.050 281,000 572,400 2.0370 0.179 0.179 0.182 0.179 0.182 3,172,121 0.1804 -1.22%
1995-07-24 0 2.050 2.050 2.100 2.025 2.050 85,000 172,400 2.0282 0.182 0.182 0.186 0.179 0.182 959,538 0.1797 -1.20%
1995-07-21 0 2.075 2.075 2.100 2.050 2.075 96,000 198,790 2.0707 0.184 0.184 0.186 0.182 0.184 1,083,714 0.1834 -1.19%
1995-07-20 0 2.100 2.075 2.100 2.075 2.100 89,000 186,510 2.0956 0.186 0.184 0.186 0.184 0.186 1,004,693 0.1856 0.00%
1995-07-19 0 2.100 2.075 2.100 2.075 2.100 98,500 201,720 2.0479 0.186 0.184 0.186 0.184 0.186 1,111,936 0.1814 0.00%
1995-07-18 0 2.100 2.100 2.150 2.100 2.150 331,000 707,950 2.1388 0.186 0.186 0.190 0.186 0.190 3,736,555 0.1895 -2.33%
1995-07-17 0 2.150 2.150 2.175 2.150 2.150 22,000 47,300 2.1500 0.190 0.190 0.193 0.190 0.190 248,351 0.1905 -2.27%
1995-07-14 0 2.200 2.175 2.200 2.200 2.200 112,000 246,400 2.2000 0.195 0.193 0.195 0.195 0.195 1,264,333 0.1949 1.15%
1995-07-13 0 2.175 2.175 2.200 2.175 2.200 203,000 446,450 2.1993 0.193 0.193 0.195 0.193 0.195 2,291,603 0.1948 0.00%
1995-07-12 0 2.175 2.150 2.200 2.075 2.175 350,000 746,450 2.1327 0.193 0.190 0.195 0.184 0.193 3,951,040 0.1889 3.57%
1995-07-11 0 2.100 2.100 2.200 2.050 2.100 15,000 31,080 2.0720 0.186 0.186 0.195 0.182 0.186 169,330 0.1835 0.00%
1995-07-10 0 2.100 2.075 2.125 2.050 2.125 54,000 113,030 2.0931 0.186 0.184 0.188 0.182 0.188 609,589 0.1854 0.00%
1995-07-07 0 2.100 2.100 2.200 2.100 2.150 18,100 38,200 2.1105 0.186 0.186 0.195 0.186 0.190 204,325 0.1870 -2.33%
1995-07-06 0 2.150 2.150 2.200 2.150 2.200 285,200 619,185 2.1711 0.190 0.190 0.195 0.190 0.195 3,219,533 0.1923 -3.37%
1995-07-05 0 2.225 2.225 2.250 2.125 2.200 1,465,000 3,166,150 2.1612 0.197 0.197 0.199 0.188 0.195 16,537,926 0.1914 3.49%
1995-07-04 0 2.150 2.150 2.200 2.100 2.150 80,000 169,900 2.1238 0.190 0.190 0.195 0.186 0.190 903,095 0.1881 1.18%
1995-07-03 0 2.125 2.100 2.125 2.100 2.125 89,800 190,314 2.1193 0.188 0.186 0.188 0.186 0.188 1,013,724 0.1877 -2.30%
1995-06-30 0 2.175 2.125 2.200 2.050 2.200 238,000 504,430 2.1195 0.193 0.188 0.195 0.182 0.195 2,686,707 0.1878 7.41%
1995-06-29 0 2.025 2.000 2.025 2.000 2.025 384,000 776,450 2.0220 0.179 0.177 0.179 0.177 0.179 4,334,856 0.1791 -1.22%
1995-06-28 0 2.050 2.000 2.050 2.025 2.050 386,000 783,350 2.0294 0.182 0.177 0.182 0.179 0.182 4,357,433 0.1798 -1.20%
1995-06-27 0 2.075 2.075 2.100 2.075 2.100 200,000 417,950 2.0898 0.184 0.184 0.186 0.184 0.186 2,257,737 0.1851 -2.35%
1995-06-26 0 2.125 2.125 2.150 2.125 2.125 114,000 242,250 2.1250 0.188 0.188 0.190 0.188 0.188 1,286,910 0.1882 1.19%
1995-06-23 0 2.100 2.100 2.150 2.100 2.100 72,000 151,200 2.1000 0.186 0.186 0.190 0.186 0.186 812,785 0.1860 -1.18%
1995-06-22 0 2.125 2.125 2.150 2.125 2.125 46,500 98,750 2.1237 0.188 0.188 0.190 0.188 0.188 524,924 0.1881 1.19%
1995-06-21 0 2.100 2.100 2.125 2.100 2.125 500,500 1,053,600 2.1051 0.186 0.186 0.188 0.186 0.188 5,649,988 0.1865 -2.33%
1995-06-20 0 2.150 2.100 2.200 2.150 2.150 10,000 21,500 2.1500 0.190 0.186 0.195 0.190 0.190 112,887 0.1905 0.00%
1995-06-16 0 2.150 2.150 2.175 2.150 2.150 70,000 150,500 2.1500 0.190 0.190 0.193 0.190 0.190 790,208 0.1905 0.00%
1995-06-15 0 2.150 2.150 2.175 2.125 2.150 83,000 177,400 2.1373 0.190 0.190 0.193 0.188 0.190 936,961 0.1893 0.00%
1995-06-14 0 2.150 2.150 2.175 2.150 2.200 42,000 90,225 2.1482 0.190 0.190 0.193 0.190 0.195 474,125 0.1903 0.00%
1995-06-13 0 2.150 2.150 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
1995-06-12 0 2.150 2.150 - 2.125 2.150 122,000 261,000 2.1393 0.190 0.190 - 0.188 0.190 1,377,220 0.1895 -1.15%
1995-06-09 0 2.175 2.175 2.275 2.125 2.175 199,100 429,350 2.1565 0.193 0.193 0.202 0.188 0.193 2,247,577 0.1910 2.35%
1995-06-08 0 2.125 2.125 2.150 2.125 2.150 205,500 441,500 2.1484 0.188 0.188 0.190 0.188 0.190 2,319,825 0.1903 -1.16%
1995-06-07 0 2.150 2.125 2.150 2.150 2.175 231,000 497,250 2.1526 0.190 0.188 0.190 0.190 0.193 2,607,687 0.1907 0.00%
1995-06-06 0 2.150 2.125 2.150 2.150 2.150 182,000 391,300 2.1500 0.190 0.188 0.190 0.190 0.190 2,054,541 0.1905 0.00%
1995-06-05 0 2.150 2.150 2.175 2.125 2.150 697,000 1,492,850 2.1418 0.190 0.190 0.193 0.188 0.190 7,868,215 0.1897 1.18%
1995-06-01 0 2.125 2.125 2.150 2.125 2.200 498,100 1,066,850 2.1418 0.188 0.188 0.190 0.188 0.195 5,622,895 0.1897 -1.16%
1995-05-31 0 2.150 2.125 2.150 2.050 2.150 84,500 178,375 2.1109 0.190 0.188 0.190 0.182 0.190 953,894 0.1870 3.61%
1995-05-30 0 2.075 2.075 2.125 2.075 2.100 110,000 230,650 2.0968 0.184 0.184 0.188 0.184 0.186 1,241,756 0.1857 -1.19%
1995-05-29 0 2.100 2.100 - 2.050 2.100 95,000 197,550 2.0795 0.186 0.186 - 0.182 0.186 1,072,425 0.1842 5.00%
1995-05-26 0 2.000 2.075 2.100 2.000 2.075 35,000 71,520 2.0434 0.177 0.184 0.186 0.177 0.184 395,104 0.1810 -2.44%
1995-05-25 0 2.050 2.050 2.100 2.050 2.100 311,000 642,710 2.0666 0.182 0.182 0.186 0.182 0.186 3,510,782 0.1831 -2.38%
1995-05-24 0 2.100 2.075 2.100 2.100 2.150 363,000 766,300 2.1110 0.186 0.184 0.186 0.186 0.190 4,097,793 0.1870 -2.33%
1995-05-23 0 2.150 2.150 2.200 2.100 2.150 197,500 418,380 2.1184 0.190 0.190 0.195 0.186 0.190 2,229,516 0.1877 2.38%
1995-05-22 0 2.100 2.075 2.125 2.100 2.125 1,399,000 2,939,800 2.1014 0.186 0.184 0.188 0.186 0.188 15,792,872 0.1861 -1.18%
1995-05-19 0 2.125 2.100 2.125 2.125 2.125 530,000 1,126,250 2.1250 0.188 0.186 0.188 0.188 0.188 5,983,004 0.1882 0.00%
1995-05-18 0 2.125 2.100 2.125 2.125 2.150 85,000 180,750 2.1265 0.188 0.186 0.188 0.188 0.190 959,538 0.1884 -1.16%
1995-05-17 0 2.150 2.150 2.175 2.150 2.175 206,000 447,600 2.1728 0.190 0.190 0.193 0.190 0.193 2,325,469 0.1925 -2.27%
1995-05-16 0 2.200 2.175 2.200 2.175 2.225 1,511,000 3,317,800 2.1958 0.195 0.193 0.195 0.193 0.197 17,057,205 0.1945 -2.22%
1995-05-15 0 2.250 2.250 2.275 2.200 2.275 2,128,000 4,736,200 2.2257 0.199 0.199 0.202 0.195 0.202 24,022,325 0.1972 0.00%
1995-05-12 0 2.250 2.250 2.275 2.250 2.250 94,100 211,110 2.2435 0.199 0.199 0.202 0.199 0.199 1,062,265 0.1987 -2.17%
1995-05-11 0 2.300 2.250 2.300 2.250 2.300 52,100 118,168 2.2681 0.204 0.199 0.204 0.199 0.204 588,141 0.2009 0.00%
1995-05-10 0 2.300 2.250 2.300 2.225 2.300 150,400 337,665 2.2451 0.204 0.199 0.204 0.197 0.204 1,697,818 0.1989 3.37%
1995-05-09 0 2.225 2.225 2.275 2.200 2.250 278,000 617,150 2.2200 0.197 0.197 0.202 0.195 0.199 3,138,255 0.1967 -1.11%
1995-05-08 0 2.250 2.225 2.275 2.225 2.300 116,500 263,950 2.2657 0.199 0.197 0.202 0.197 0.204 1,315,132 0.2007 -3.23%
1995-05-05 0 2.325 2.225 2.325 - - 0 0 - 0.206 0.197 0.206 - - 0 - 0.00%
1995-05-04 0 2.325 2.300 2.350 2.300 2.325 250,000 577,250 2.3090 0.206 0.204 0.208 0.204 0.206 2,822,172 0.2045 2.20%
1995-05-03 0 2.375 2.350 2.375 2.300 2.375 72,000 169,275 2.3510 0.202 0.199 0.202 0.195 0.202 848,512 0.1995 3.26%
1995-05-02 0 2.300 2.300 2.325 2.275 2.325 999,200 2,299,550 2.3014 0.195 0.195 0.197 0.193 0.197 11,775,465 0.1953 1.10%
1995-05-01 0 2.275 2.250 2.325 2.275 2.325 76,000 174,550 2.2967 0.193 0.191 0.197 0.193 0.197 895,652 0.1949 0.00%
1995-04-28 0 2.275 2.275 - 2.200 2.275 350,000 778,750 2.2250 0.193 0.193 - 0.187 0.193 4,124,712 0.1888 0.00%
1995-04-27 0 2.275 2.250 2.275 2.250 2.275 171,000 387,250 2.2646 0.193 0.191 0.193 0.191 0.193 2,015,217 0.1922 0.00%
1995-04-26 0 2.275 2.275 2.325 2.275 2.275 211,000 479,875 2.2743 0.193 0.193 0.197 0.193 0.193 2,486,612 0.1930 -2.15%
1995-04-25 0 2.325 2.300 2.350 2.300 2.325 133,000 308,850 2.3222 0.197 0.195 0.199 0.195 0.197 1,567,391 0.1970 0.00%
1995-04-24 0 2.325 2.325 2.350 2.300 2.325 142,000 329,800 2.3225 0.197 0.197 0.199 0.195 0.197 1,673,455 0.1971 1.09%
1995-04-21 0 2.300 2.300 2.325 2.300 2.350 713,000 1,641,100 2.3017 0.195 0.195 0.197 0.195 0.199 8,402,628 0.1953 0.00%
1995-04-20 0 2.300 2.275 2.350 2.250 2.300 757,000 1,709,700 2.2585 0.195 0.193 0.199 0.191 0.195 8,921,164 0.1916 1.10%
1995-04-19 0 2.275 2.250 2.275 2.250 2.275 918,000 2,069,550 2.2544 0.193 0.191 0.193 0.191 0.193 10,818,531 0.1913 0.00%
1995-04-18 0 2.275 2.275 2.300 2.250 2.275 349,500 789,900 2.2601 0.193 0.193 0.195 0.191 0.193 4,118,820 0.1918 1.11%
1995-04-13 0 2.250 2.250 2.275 2.225 2.250 98,500 220,013 2.2336 0.191 0.191 0.193 0.189 0.191 1,160,812 0.1895 2.27%
1995-04-12 0 2.200 2.175 2.275 2.175 2.200 11,000 23,925 2.1750 0.187 0.185 0.193 0.185 0.187 129,634 0.1846 0.00%
1995-04-11 0 2.200 2.200 2.250 2.200 2.200 15,000 32,850 2.1900 0.187 0.187 0.191 0.187 0.187 176,773 0.1858 0.00%
1995-04-10 0 2.200 2.200 2.250 2.200 2.200 72,400 159,200 2.1989 0.187 0.187 0.191 0.187 0.187 853,226 0.1866 0.00%
1995-04-07 0 2.200 2.175 2.250 2.200 2.200 30,000 65,650 2.1883 0.187 0.185 0.191 0.187 0.187 353,547 0.1857 0.00%
1995-04-06 0 2.200 2.175 2.200 2.200 2.225 52,500 116,288 2.2150 0.187 0.185 0.187 0.187 0.189 618,707 0.1880 -1.12%
1995-04-04 0 2.225 2.225 2.250 2.225 2.275 48,000 107,800 2.2458 0.189 0.189 0.191 0.189 0.193 565,675 0.1906 -2.20%
1995-04-03 0 2.275 2.275 2.300 2.225 2.275 110,000 249,150 2.2650 0.193 0.193 0.195 0.189 0.193 1,296,338 0.1922 1.11%
1995-03-31 0 2.250 2.250 2.275 2.225 2.275 1,560,000 3,510,550 2.2504 0.191 0.191 0.193 0.189 0.193 18,384,432 0.1910 0.00%
1995-03-30 0 2.250 2.250 2.300 2.225 2.250 83,200 186,660 2.2435 0.191 0.191 0.195 0.189 0.191 980,503 0.1904 0.00%
1995-03-29 0 2.250 2.200 2.250 2.200 2.250 188,000 417,600 2.2213 0.191 0.187 0.191 0.187 0.191 2,215,560 0.1885 2.27%
1995-03-28 0 2.200 2.200 2.225 2.125 2.225 444,000 971,900 2.1890 0.187 0.187 0.189 0.180 0.189 5,232,492 0.1857 3.53%
1995-03-27 0 2.125 2.075 2.200 2.125 2.125 51,000 108,250 2.1225 0.180 0.176 0.187 0.180 0.180 601,030 0.1801 -3.41%
1995-03-24 0 2.200 2.175 2.200 2.125 2.200 64,000 138,300 2.1609 0.187 0.185 0.187 0.180 0.187 754,233 0.1834 1.15%
1995-03-23 0 2.175 2.150 2.175 2.175 2.175 41,000 89,000 2.1707 0.185 0.182 0.185 0.185 0.185 483,181 0.1842 -1.14%
1995-03-22 0 2.200 2.125 2.200 2.050 2.200 215,500 463,313 2.1499 0.187 0.180 0.187 0.174 0.187 2,539,644 0.1824 0.00%
1995-03-21 0 2.200 2.200 2.250 2.150 2.200 114,000 247,850 2.1741 0.187 0.187 0.191 0.182 0.187 1,343,478 0.1845 2.33%
1995-03-20 0 2.150 2.125 2.150 2.075 2.175 222,000 480,100 2.1626 0.182 0.180 0.182 0.176 0.185 2,616,246 0.1835 -1.15%
1995-03-17 0 2.175 2.150 2.175 2.150 2.200 305,000 664,825 2.1798 0.185 0.182 0.185 0.182 0.187 3,594,392 0.1850 1.16%
1995-03-16 0 2.150 2.150 2.225 2.150 2.200 53,000 114,900 2.1679 0.182 0.182 0.189 0.182 0.187 624,599 0.1840 -5.49%
1995-03-15 0 2.275 2.250 2.275 2.200 2.275 125,000 280,700 2.2456 0.193 0.191 0.193 0.187 0.193 1,473,112 0.1905 1.11%
1995-03-14 0 2.250 2.200 2.250 2.150 2.275 150,200 337,560 2.2474 0.191 0.187 0.191 0.182 0.193 1,770,091 0.1907 5.88%
1995-03-13 0 2.125 2.125 2.200 2.100 2.175 100,000 214,230 2.1423 0.180 0.180 0.187 0.178 0.185 1,178,489 0.1818 -3.41%
1995-03-10 0 2.200 2.150 2.200 2.125 2.200 31,000 66,500 2.1452 0.187 0.182 0.187 0.180 0.187 365,332 0.1820 3.53%
1995-03-09 0 2.125 2.125 2.225 2.100 2.100 3,000 6,200 2.0667 0.180 0.180 0.189 0.178 0.178 35,355 0.1754 1.19%
1995-03-08 0 2.100 2.100 2.150 2.050 2.150 58,000 123,800 2.1345 0.178 0.178 0.182 0.174 0.182 683,524 0.1811 -2.33%
1995-03-07 0 2.150 2.125 2.225 2.150 2.225 94,000 203,800 2.1681 0.182 0.180 0.189 0.182 0.189 1,107,780 0.1840 -2.27%
1995-03-06 0 2.200 2.175 - 2.200 2.225 66,000 145,700 2.2076 0.187 0.185 - 0.187 0.189 777,803 0.1873 -1.12%
1995-03-03 0 2.225 2.225 2.275 2.225 2.225 25,000 55,450 2.2180 0.189 0.189 0.193 0.189 0.189 294,622 0.1882 -1.11%
1995-03-02 0 2.250 2.225 2.300 2.250 2.250 100,000 225,000 2.2500 0.191 0.189 0.195 0.191 0.191 1,178,489 0.1909 -2.17%
1995-03-01 0 2.300 2.250 2.300 2.300 2.350 66,000 152,500 2.3106 0.195 0.191 0.195 0.195 0.199 777,803 0.1961 -4.17%
1995-02-28 0 2.400 2.350 2.400 2.400 2.400 28,000 67,200 2.4000 0.204 0.199 0.204 0.204 0.204 329,977 0.2037 0.00%
1995-02-27 0 2.400 2.400 2.550 2.300 2.550 265,000 656,800 2.4785 0.204 0.204 0.216 0.195 0.216 3,122,997 0.2103 -5.88%
1995-02-24 0 2.550 2.550 2.600 2.550 2.650 564,000 1,452,800 2.5759 0.216 0.216 0.221 0.216 0.225 6,646,679 0.2186 -1.92%
1995-02-23 0 2.600 - 2.600 2.600 2.650 86,000 226,300 2.6314 0.221 - 0.221 0.221 0.225 1,013,501 0.2233 -1.89%
1995-02-22 0 2.650 2.625 2.650 2.625 2.650 526,000 1,381,150 2.6258 0.225 0.223 0.225 0.223 0.225 6,198,853 0.2228 0.95%
1995-02-21 0 2.625 2.625 2.650 2.625 2.625 5,000 13,000 2.6000 0.223 0.223 0.225 0.223 0.223 58,924 0.2206 -0.94%
1995-02-20 0 2.650 2.625 2.675 2.550 2.650 86,000 223,350 2.5971 0.225 0.223 0.227 0.216 0.225 1,013,501 0.2204 2.91%
1995-02-17 0 2.575 2.575 2.625 2.550 2.625 426,000 1,101,050 2.5846 0.219 0.219 0.223 0.216 0.223 5,020,364 0.2193 0.98%
1995-02-16 0 2.550 2.550 2.575 2.550 2.625 606,500 1,565,975 2.5820 0.216 0.216 0.219 0.216 0.223 7,147,537 0.2191 3.03%
1995-02-15 0 2.475 2.475 2.500 2.400 2.475 1,740,000 4,263,750 2.4504 0.210 0.210 0.212 0.204 0.210 20,505,713 0.2079 5.32%
1995-02-14 0 2.350 2.325 2.400 2.350 2.400 455,000 1,073,725 2.3598 0.199 0.197 0.204 0.199 0.204 5,362,126 0.2002 1.08%
1995-02-13 0 2.325 2.300 - 2.300 2.325 87,000 200,700 2.3069 0.197 0.195 - 0.195 0.197 1,025,286 0.1958 1.09%
1995-02-10 0 2.300 2.275 2.325 2.275 2.350 332,000 764,225 2.3019 0.195 0.193 0.197 0.193 0.199 3,912,584 0.1953 2.22%
1995-02-09 0 2.250 2.200 - 2.025 2.250 142,000 300,650 2.1173 0.191 0.187 - 0.172 0.191 1,673,455 0.1797 11.11%
1995-02-08 0 2.025 2.025 2.100 1.980 2.025 143,200 287,724 2.0092 0.172 0.172 0.178 0.168 0.172 1,687,597 0.1705 0.00%
1995-02-07 0 2.025 2.025 2.100 2.025 2.050 76,000 155,010 2.0396 0.172 0.172 0.178 0.172 0.174 895,652 0.1731 2.27%
1995-02-06 0 1.980 1.980 2.025 1.960 2.000 156,000 308,600 1.9782 0.168 0.168 0.172 0.166 0.170 1,838,443 0.1679 -1.00%
1995-02-03 0 2.000 2.000 2.025 2.000 2.000 79,000 157,940 1.9992 0.170 0.170 0.172 0.170 0.170 931,007 0.1696 0.00%
1995-01-30 0 2.000 1.990 2.000 1.990 2.050 686,577 1,374,508 2.0020 0.170 0.169 0.170 0.169 0.174 8,091,236 0.1699 -4.76%
1995-01-27 0 2.100 2.025 2.100 2.000 2.150 1,073,327 2,242,298 2.0891 0.178 0.172 0.178 0.170 0.182 12,649,043 0.1773 -2.33%
1995-01-26 0 2.150 2.150 2.200 2.100 2.150 214,000 453,250 2.1180 0.182 0.182 0.187 0.178 0.182 2,521,967 0.1797 4.88%
1995-01-25 0 2.050 2.025 2.050 2.000 2.050 242,000 487,050 2.0126 0.174 0.172 0.174 0.170 0.174 2,851,944 0.1708 -2.38%
1995-01-24 0 2.100 2.050 - 1.980 2.100 404,100 834,962 2.0662 0.178 0.174 - 0.168 0.178 4,762,275 0.1753 5.53%
1995-01-23 0 1.990 1.960 2.000 1.950 1.990 661,527 1,297,629 1.9616 0.169 0.166 0.170 0.165 0.169 7,796,025 0.1664 0.51%
1995-01-20 0 1.980 1.980 - 1.980 1.990 30,000 59,410 1.9803 0.168 0.168 - 0.168 0.169 353,547 0.1680 -3.41%
1995-01-19 0 2.050 2.050 2.100 2.025 2.100 29,000 59,350 2.0466 0.174 0.174 0.178 0.172 0.178 341,762 0.1737 -2.38%
1995-01-18 0 2.100 2.050 2.100 2.000 2.100 74,000 149,400 2.0189 0.178 0.174 0.178 0.170 0.178 872,082 0.1713 5.00%
1995-01-17 0 2.000 2.000 - 1.980 2.000 18,850 37,304 1.9790 0.170 0.170 - 0.168 0.170 222,145 0.1679 2.04%
1995-01-16 0 1.960 1.960 - - - 1,500 2,850 1.9000 0.166 0.166 - - - 17,677 0.1612 0.00%
1995-01-13 0 1.960 1.950 - 1.930 1.960 336,400 652,764 1.9404 0.166 0.165 - 0.164 0.166 3,964,438 0.1647 0.00%
1995-01-12 0 1.960 1.940 - 1.930 1.960 48,000 93,060 1.9388 0.166 0.165 - 0.164 0.166 565,675 0.1645 1.55%
1995-01-11 0 1.930 1.930 1.950 1.920 1.950 385,000 744,060 1.9326 0.164 0.164 0.165 0.163 0.165 4,537,184 0.1640 1.05%
1995-01-10 0 1.910 1.880 1.920 1.890 1.960 189,600 362,276 1.9107 0.162 0.160 0.163 0.160 0.166 2,234,416 0.1621 -4.50%
1995-01-09 0 2.000 1.960 2.000 2.000 2.000 33,000 65,920 1.9976 0.170 0.166 0.170 0.170 0.170 388,901 0.1695 -1.23%
1995-01-06 0 2.025 2.025 2.050 2.025 2.050 95,500 195,290 2.0449 0.172 0.172 0.174 0.172 0.174 1,125,457 0.1735 -1.22%
1995-01-05 0 2.050 2.025 - 2.025 2.050 30,000 61,250 2.0417 0.174 0.172 - 0.172 0.174 353,547 0.1732 1.23%
1995-01-04 0 2.025 2.025 - 2.025 2.025 200,000 405,000 2.0250 0.172 0.172 - 0.172 0.172 2,356,979 0.1718 0.00%
1995-01-03 0 2.025 2.025 2.125 2.025 2.125 241,750 509,250 2.1065 0.172 0.172 0.180 0.172 0.180 2,848,998 0.1787 -11.96%
1994-12-30 0 2.300 2.200 2.300 2.300 2.300 96,000 220,800 2.3000 0.195 0.187 0.195 0.195 0.195 1,131,350 0.1952 0.00%
1994-12-29 0 2.300 2.200 2.300 2.300 2.400 16,000 37,700 2.3563 0.195 0.187 0.195 0.195 0.204 188,558 0.1999 -4.17%
1994-12-28 0 2.400 2.300 2.425 - - 0 0 - 0.204 0.195 0.206 - - 0 - 0.00%
1994-12-23 0 2.400 - 2.400 - - 1,100 2,475 2.2500 0.204 - 0.204 - - 12,963 0.1909 -1.03%
1994-12-22 0 2.425 2.400 2.425 2.375 2.425 205,000 496,725 2.4230 0.206 0.204 0.206 0.202 0.206 2,415,903 0.2056 0.00%
1994-12-21 0 2.425 2.425 2.450 2.400 2.425 198,000 478,150 2.4149 0.206 0.206 0.208 0.204 0.206 2,333,409 0.2049 -2.02%
1994-12-20 0 2.475 2.400 2.500 2.400 2.475 31,000 75,500 2.4355 0.210 0.204 0.212 0.204 0.210 365,332 0.2067 3.12%
1994-12-19 0 2.400 2.400 2.500 2.400 2.400 70,000 168,000 2.4000 0.204 0.204 0.212 0.204 0.204 824,942 0.2037 -1.03%
1994-12-16 0 2.425 2.425 2.500 2.250 2.425 242,000 571,800 2.3628 0.206 0.206 0.212 0.191 0.206 2,851,944 0.2005 7.78%
1994-12-15 0 2.250 2.225 2.300 2.225 2.250 70,000 157,000 2.2429 0.191 0.189 0.195 0.189 0.191 824,942 0.1903 2.27%
1994-12-14 0 2.200 2.200 2.275 2.150 2.225 440,000 966,750 2.1972 0.187 0.187 0.193 0.182 0.189 5,185,353 0.1864 7.32%
1994-12-13 0 2.050 2.050 2.150 2.025 2.150 1,670,000 3,452,600 2.0674 0.174 0.174 0.182 0.172 0.182 19,680,771 0.1754 2.50%
1994-12-12 0 2.000 1.960 2.000 2.000 2.350 534,000 1,102,300 2.0642 0.170 0.166 0.170 0.170 0.199 6,293,133 0.1752 -16.67%
1994-12-09 0 2.400 2.350 2.400 2.400 2.750 592,000 1,448,600 2.4470 0.204 0.199 0.204 0.204 0.233 6,976,656 0.2076 -12.73%
1994-12-08 0 2.750 2.500 2.750 - - 0 0 - 0.233 0.212 0.233 - - 0 - 0.00%
1994-12-07 0 2.750 - 2.750 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1994-12-06 0 2.750 2.700 2.750 2.750 2.800 423,100 1,169,810 2.7649 0.233 0.229 0.233 0.233 0.238 4,986,188 0.2346 -1.79%
1994-12-05 0 2.800 2.725 2.800 2.650 2.800 158,500 433,038 2.7321 0.238 0.231 0.238 0.225 0.238 1,867,905 0.2318 5.66%
1994-12-02 0 2.650 2.575 2.650 2.525 2.650 72,000 185,900 2.5819 0.225 0.219 0.225 0.214 0.225 848,512 0.2191 -0.93%
1994-12-01 0 2.675 2.675 2.750 2.650 2.750 166,000 448,350 2.7009 0.227 0.227 0.233 0.225 0.233 1,956,292 0.2292 -1.83%
1994-11-30 0 2.725 2.700 2.725 2.625 2.750 262,000 708,350 2.7036 0.231 0.229 0.231 0.223 0.233 3,087,642 0.2294 -0.91%
1994-11-29 0 2.750 2.725 2.750 2.725 2.775 402,000 1,101,600 2.7403 0.233 0.231 0.233 0.231 0.235 4,737,527 0.2325 0.00%
1994-11-28 0 2.750 2.675 2.750 2.525 2.750 287,000 759,775 2.6473 0.233 0.227 0.233 0.214 0.233 3,382,264 0.2246 10.00%
1994-11-25 0 2.500 2.500 2.650 2.475 2.600 527,000 1,318,100 2.5011 0.212 0.212 0.225 0.210 0.221 6,210,638 0.2122 -3.85%
1994-11-24 0 2.600 2.550 2.600 2.600 2.625 212,000 552,700 2.6071 0.221 0.216 0.221 0.221 0.223 2,498,397 0.2212 0.00%
1994-11-23 0 2.600 2.600 2.625 2.550 2.650 818,000 2,135,300 2.6104 0.221 0.221 0.223 0.216 0.225 9,640,042 0.2215 -5.45%
1994-11-22 0 2.750 2.725 2.750 2.750 2.875 538,000 1,499,150 2.7865 0.233 0.231 0.233 0.233 0.244 6,340,272 0.2364 -5.98%
1994-11-21 0 2.925 2.925 2.975 2.900 2.925 212,000 619,500 2.9222 0.248 0.248 0.252 0.246 0.248 2,498,397 0.2480 -2.50%
1994-11-18 0 3.000 2.950 3.000 3.000 3.075 310,000 937,500 3.0242 0.255 0.250 0.255 0.255 0.261 3,653,317 0.2566 -3.23%
1994-11-17 0 3.100 3.100 3.125 3.100 3.150 331,000 1,032,025 3.1179 0.263 0.263 0.265 0.263 0.267 3,900,799 0.2646 -2.36%
1994-11-16 0 3.175 3.175 3.200 3.175 3.225 388,000 1,237,350 3.1890 0.269 0.269 0.272 0.269 0.274 4,572,538 0.2706 -0.78%
1994-11-15 0 3.200 3.200 3.225 3.125 3.225 1,580,000 5,033,900 3.1860 0.272 0.272 0.274 0.265 0.274 18,620,130 0.2703 0.79%
1994-11-14 0 3.175 3.175 3.200 3.075 3.175 272,500 856,750 3.1440 0.269 0.269 0.272 0.261 0.269 3,211,383 0.2668 0.79%
1994-11-11 0 3.150 3.100 3.150 3.150 3.200 1,925,000 6,123,600 3.1811 0.267 0.263 0.267 0.267 0.272 22,685,918 0.2699 -2.33%
1994-11-10 0 3.225 3.200 3.225 3.200 3.350 2,328,200 7,533,940 3.2360 0.274 0.272 0.274 0.272 0.284 27,437,587 0.2746 -3.73%
1994-11-09 0 3.350 3.325 3.375 3.325 3.500 1,299,000 4,432,550 3.4123 0.284 0.282 0.286 0.282 0.297 15,308,575 0.2895 -3.60%
1994-11-08 0 3.475 3.450 3.500 3.450 3.575 2,602,500 9,155,175 3.5178 0.295 0.293 0.297 0.293 0.303 30,670,183 0.2985 0.72%
1994-11-07 0 3.450 3.400 3.475 3.450 3.550 840,000 2,939,750 3.4997 0.293 0.289 0.295 0.293 0.301 9,899,310 0.2970 -2.82%
1994-11-04 0 3.550 3.550 3.575 3.550 3.600 1,686,400 5,997,260 3.5563 0.301 0.301 0.303 0.301 0.305 19,874,043 0.3018 -1.39%
1994-11-03 0 3.600 3.550 3.575 3.575 3.675 974,000 3,518,350 3.6123 0.305 0.301 0.303 0.303 0.312 11,478,485 0.3065 0.00%
1994-11-02 0 3.600 3.525 3.625 3.400 3.600 246,500 866,700 3.5160 0.305 0.299 0.308 0.289 0.305 2,904,976 0.2984 1.41%
1994-11-01 0 3.550 3.550 3.575 3.550 3.650 240,000 859,450 3.5810 0.301 0.301 0.303 0.301 0.310 2,828,374 0.3039 -4.70%
1994-10-31 0 3.725 3.650 3.800 3.375 3.725 369,600 1,311,240 3.5477 0.316 0.310 0.322 0.286 0.316 4,355,696 0.3010 11.19%
1994-10-28 0 3.350 3.350 3.400 3.275 3.350 47,500 156,550 3.2958 0.284 0.284 0.289 0.278 0.284 559,782 0.2797 2.29%
1994-10-27 0 3.275 3.275 3.300 3.275 3.300 59,500 195,175 3.2803 0.278 0.278 0.280 0.278 0.280 701,201 0.2783 0.77%
1994-10-26 0 3.250 3.225 3.300 3.250 3.300 764,500 2,495,425 3.2641 0.276 0.274 0.280 0.276 0.280 9,009,550 0.2770 -1.52%
1994-10-25 0 3.300 3.250 3.300 3.300 3.325 303,000 1,001,025 3.3037 0.280 0.276 0.280 0.280 0.282 3,570,822 0.2803 -0.75%
1994-10-24 0 3.325 3.325 3.350 3.325 3.400 781,000 2,617,275 3.3512 0.282 0.282 0.284 0.282 0.289 9,204,001 0.2844 -2.21%
1994-10-21 0 3.400 3.350 3.425 3.400 3.425 652,000 2,222,000 3.4080 0.289 0.284 0.291 0.289 0.291 7,683,750 0.2892 -0.73%
1994-10-20 0 3.425 3.425 - 3.375 3.450 948,000 3,240,625 3.4184 0.291 0.291 - 0.286 0.293 11,172,078 0.2901 1.48%
1994-10-19 0 3.375 3.350 3.375 3.350 3.450 320,500 1,083,075 3.3793 0.286 0.284 0.286 0.284 0.293 3,777,058 0.2868 -2.17%
1994-10-18 0 3.450 3.400 3.500 3.450 3.550 143,000 496,400 3.4713 0.293 0.289 0.297 0.293 0.301 1,685,240 0.2946 -2.82%
1994-10-17 0 3.550 3.525 3.550 3.525 3.575 690,000 2,442,300 3.5396 0.301 0.299 0.301 0.299 0.303 8,131,576 0.3003 0.00%
1994-10-14 0 3.550 3.550 3.575 3.500 3.575 1,818,600 6,475,830 3.5609 0.301 0.301 0.303 0.297 0.303 21,432,006 0.3022 -0.70%
1994-10-12 0 3.575 3.525 3.575 3.525 3.575 870,300 3,086,795 3.5468 0.303 0.299 0.303 0.299 0.303 10,256,392 0.3010 2.14%
1994-10-11 0 3.500 3.500 3.525 3.475 3.525 648,600 2,274,723 3.5071 0.297 0.297 0.299 0.295 0.299 7,643,681 0.2976 0.00%
1994-10-10 0 3.500 3.475 3.525 3.475 3.575 784,000 2,757,553 3.5173 0.297 0.295 0.299 0.295 0.303 9,239,356 0.2985 -2.10%
1994-10-07 0 3.575 3.500 3.575 3.450 3.600 1,141,100 4,011,935 3.5158 0.303 0.297 0.303 0.293 0.305 13,447,741 0.2983 -0.69%
1994-10-06 0 3.600 3.525 3.600 3.550 3.650 236,500 851,538 3.6006 0.305 0.299 0.305 0.301 0.310 2,787,127 0.3055 -2.04%
1994-10-05 0 3.675 3.675 3.700 3.625 3.700 1,587,500 5,834,375 3.6752 0.312 0.312 0.314 0.308 0.314 18,708,517 0.3119 -0.68%
1994-10-04 0 3.700 3.675 3.725 3.575 3.750 1,424,000 5,221,300 3.6666 0.314 0.312 0.316 0.303 0.318 16,781,687 0.3111 3.50%
1994-10-03 0 3.575 3.575 - 3.500 3.575 431,000 1,522,875 3.5334 0.303 0.303 - 0.297 0.303 5,079,289 0.2998 0.70%
1994-09-30 0 3.550 3.500 3.550 3.530 3.560 1,172,000 4,148,340 3.5395 0.301 0.297 0.301 0.300 0.302 13,811,894 0.3003 0.28%
1994-09-29 0 3.540 3.530 3.540 3.530 3.560 880,300 3,119,360 3.5435 0.300 0.300 0.300 0.300 0.302 10,374,241 0.3007 -0.28%
1994-09-28 0 3.550 3.550 3.560 3.550 3.580 419,600 1,494,160 3.5609 0.301 0.301 0.302 0.301 0.304 4,944,941 0.3022 0.57%
1994-09-27 0 3.530 3.500 3.530 3.470 3.530 1,041,000 3,645,720 3.5021 0.300 0.297 0.300 0.294 0.300 12,268,073 0.2972 1.73%
1994-09-26 0 3.470 3.470 3.480 3.460 3.490 281,000 975,655 3.4721 0.294 0.294 0.295 0.294 0.296 3,311,555 0.2946 0.58%
1994-09-23 0 3.450 3.430 3.500 3.450 3.540 51,000 178,200 3.4941 0.293 0.291 0.297 0.293 0.300 601,030 0.2965 -2.54%
1994-09-22 0 3.540 3.500 3.540 3.510 3.550 707,000 2,497,710 3.5328 0.300 0.297 0.300 0.298 0.301 8,331,919 0.2998 -1.67%
1994-09-20 0 3.600 3.590 3.600 3.500 3.600 1,262,500 4,496,290 3.5614 0.305 0.305 0.305 0.297 0.305 14,878,427 0.3022 3.45%
1994-09-19 0 3.480 3.470 3.480 3.420 3.480 320,900 1,106,280 3.4474 0.295 0.294 0.295 0.290 0.295 3,781,772 0.2925 1.61%
1994-09-16 0 3.480 3.450 3.490 3.410 3.500 415,000 1,432,980 3.4530 0.291 0.288 0.291 0.285 0.292 4,969,268 0.2884 2.05%
1994-09-15 0 3.410 3.410 3.420 3.400 3.420 956,200 3,260,770 3.4101 0.285 0.285 0.286 0.284 0.286 11,449,672 0.2848 0.00%
1994-09-14 0 3.410 3.410 3.420 3.400 3.420 1,497,000 5,108,370 3.4124 0.285 0.285 0.286 0.284 0.286 17,925,286 0.2850 0.89%
1994-09-13 0 3.380 3.370 3.380 3.340 3.390 1,422,000 4,797,390 3.3737 0.282 0.281 0.282 0.279 0.283 17,027,226 0.2817 1.50%
1994-09-12 0 3.330 3.330 - 3.310 3.380 1,519,200 5,061,600 3.3318 0.278 0.278 - 0.276 0.282 18,191,112 0.2782 -2.63%
1994-09-09 0 3.420 3.400 3.430 3.400 3.440 748,000 2,560,670 3.4234 0.286 0.284 0.286 0.284 0.287 8,956,656 0.2859 -0.29%
1994-09-08 0 3.430 3.420 3.430 3.420 3.490 987,500 3,395,170 3.4381 0.286 0.286 0.286 0.286 0.291 11,824,462 0.2871 -0.87%
1994-09-07 0 3.460 3.450 3.460 3.430 3.460 1,205,200 4,155,510 3.4480 0.289 0.288 0.289 0.286 0.289 14,431,232 0.2880 0.29%
1994-09-06 0 3.450 3.450 3.460 3.450 3.490 275,000 954,300 3.4702 0.288 0.288 0.289 0.288 0.291 3,292,888 0.2898 -1.43%
1994-09-05 0 3.500 3.500 3.510 3.490 3.510 755,000 2,641,210 3.4983 0.292 0.292 0.293 0.291 0.293 9,040,475 0.2922 -0.28%
1994-09-02 0 3.510 3.480 3.510 3.460 3.520 2,464,000 8,627,210 3.5013 0.293 0.291 0.293 0.289 0.294 29,504,278 0.2924 0.86%
1994-09-01 0 3.480 - 3.480 3.470 3.510 1,454,000 5,063,160 3.4822 0.291 - 0.291 0.290 0.293 17,410,398 0.2908 0.00%
1994-08-31 0 3.480 3.480 3.490 3.420 3.500 543,000 1,869,590 3.4431 0.291 0.291 0.291 0.286 0.292 6,501,957 0.2875 -0.85%
1994-08-30 0 3.510 3.520 3.530 3.400 3.520 650,500 2,252,745 3.4631 0.293 0.294 0.295 0.284 0.294 7,789,177 0.2892 3.24%
1994-08-26 0 3.400 3.350 3.450 3.330 3.420 576,500 1,945,375 3.3745 0.284 0.280 0.288 0.278 0.286 6,903,091 0.2818 2.41%
1994-08-25 0 3.320 3.250 3.350 3.240 3.380 915,000 3,037,980 3.3202 0.277 0.271 0.280 0.271 0.282 10,956,337 0.2773 2.15%
1994-08-24 0 3.250 3.250 3.280 3.160 3.260 1,692,000 5,410,015 3.1974 0.271 0.271 0.274 0.264 0.272 20,260,243 0.2670 2.20%
1994-08-23 0 3.180 3.180 3.190 3.170 3.200 3,403,100 10,821,030 3.1798 0.266 0.266 0.266 0.265 0.267 40,749,192 0.2656 -2.15%
1994-08-22 0 3.250 3.250 3.290 3.210 3.280 313,000 1,009,475 3.2252 0.271 0.271 0.275 0.268 0.274 3,747,906 0.2693 1.25%
1994-08-19 0 3.210 3.200 3.220 3.200 3.280 394,000 1,271,880 3.2281 0.268 0.267 0.269 0.267 0.274 4,717,811 0.2696 -2.73%
1994-08-18 0 3.300 3.260 3.350 3.300 3.390 541,280 1,794,499 3.3153 0.276 0.272 0.280 0.276 0.283 6,481,362 0.2769 -0.60%
1994-08-17 0 3.320 3.320 3.340 3.320 3.430 402,000 1,354,150 3.3685 0.277 0.277 0.279 0.277 0.286 4,813,604 0.2813 -3.77%
1994-08-16 0 3.450 3.410 3.450 3.390 3.550 568,700 1,972,180 3.4679 0.288 0.285 0.288 0.283 0.296 6,809,693 0.2896 -2.27%
1994-08-15 0 3.530 3.530 3.550 3.450 3.540 1,737,000 6,082,980 3.5020 0.295 0.295 0.296 0.288 0.296 20,799,079 0.2925 3.52%
1994-08-12 0 3.410 3.400 3.430 3.280 3.410 970,500 3,230,970 3.3292 0.285 0.284 0.286 0.274 0.285 11,620,902 0.2780 3.96%
1994-08-11 0 3.280 3.240 3.290 3.200 3.280 170,000 551,380 3.2434 0.274 0.271 0.275 0.267 0.274 2,035,604 0.2709 0.00%
1994-08-10 0 3.280 3.250 3.280 3.240 3.280 136,000 443,800 3.2632 0.274 0.271 0.274 0.271 0.274 1,628,483 0.2725 -0.61%
1994-08-09 0 3.300 3.270 3.300 3.250 3.300 617,000 2,016,340 3.2680 0.276 0.273 0.276 0.271 0.276 7,388,044 0.2729 2.17%
1994-08-08 0 3.230 3.220 3.240 3.200 3.260 174,000 563,170 3.2366 0.270 0.269 0.271 0.267 0.272 2,083,500 0.2703 -0.92%
1994-08-05 0 3.260 3.260 3.270 3.250 3.270 125,000 406,870 3.2550 0.272 0.272 0.273 0.271 0.273 1,496,767 0.2718 0.31%
1994-08-04 0 3.250 3.220 3.250 3.240 3.250 151,900 492,810 3.2443 0.271 0.269 0.271 0.271 0.271 1,818,872 0.2709 1.88%
1994-08-03 0 3.190 3.200 3.210 3.190 3.240 638,200 2,041,720 3.1992 0.266 0.267 0.268 0.266 0.271 7,641,896 0.2672 -1.54%
1994-08-02 0 3.240 3.240 3.260 3.240 3.280 406,000 1,325,250 3.2642 0.271 0.271 0.272 0.271 0.274 4,861,500 0.2726 -1.22%
1994-08-01 0 3.280 3.280 3.290 3.280 3.320 934,050 3,074,444 3.2915 0.274 0.274 0.275 0.274 0.277 11,184,445 0.2749 0.92%
1994-07-29 0 3.250 3.250 3.260 3.240 3.260 558,550 1,814,261 3.2482 0.271 0.271 0.272 0.271 0.272 6,688,155 0.2713 0.31%
1994-07-28 0 3.240 3.200 3.250 3.160 3.240 174,000 561,675 3.2280 0.271 0.267 0.271 0.264 0.271 2,083,500 0.2696 0.62%
1994-07-27 0 3.220 3.210 3.250 3.190 3.220 227,000 727,490 3.2048 0.269 0.268 0.271 0.266 0.269 2,718,130 0.2676 0.62%
1994-07-26 0 3.200 3.200 3.240 3.170 3.200 568,000 1,809,300 3.1854 0.267 0.267 0.271 0.265 0.267 6,801,311 0.2660 0.00%
1994-07-25 0 3.200 3.190 3.220 3.180 3.280 219,500 704,870 3.2113 0.267 0.266 0.269 0.266 0.274 2,628,324 0.2682 -3.03%
1994-07-22 0 3.300 3.260 3.300 3.300 3.300 194,000 640,200 3.3000 0.276 0.272 0.276 0.276 0.276 2,322,983 0.2756 -0.90%
1994-07-21 0 3.330 3.330 3.350 3.200 3.330 660,000 2,162,270 3.2762 0.278 0.278 0.280 0.267 0.278 7,902,932 0.2736 0.60%
1994-07-20 0 3.310 3.310 3.320 3.280 3.320 1,059,000 3,493,690 3.2990 0.276 0.276 0.277 0.274 0.277 12,680,613 0.2755 0.30%
1994-07-19 0 3.300 3.280 3.300 3.170 3.330 2,473,000 8,088,280 3.2706 0.276 0.274 0.276 0.265 0.278 29,612,046 0.2731 3.12%
1994-07-18 0 3.200 3.200 3.230 3.140 3.250 1,379,000 4,416,600 3.2028 0.267 0.267 0.270 0.262 0.271 16,512,338 0.2675 0.00%
1994-07-15 0 3.200 3.200 3.210 3.180 3.260 1,135,200 3,637,790 3.2045 0.267 0.267 0.268 0.266 0.272 13,593,043 0.2676 -0.62%
1994-07-14 0 3.220 3.220 3.240 3.200 3.260 1,443,400 4,640,195 3.2148 0.269 0.269 0.271 0.267 0.272 17,283,472 0.2685 -0.62%
1994-07-13 0 3.240 3.230 3.250 3.160 3.250 1,242,000 4,012,360 3.2306 0.271 0.270 0.271 0.264 0.271 14,871,881 0.2698 2.53%
1994-07-12 0 3.160 3.150 3.190 3.100 3.160 345,000 1,076,880 3.1214 0.264 0.263 0.266 0.259 0.264 4,131,078 0.2607 -0.94%
1994-07-11 0 3.190 3.150 3.220 3.150 3.210 898,850 2,857,693 3.1793 0.266 0.263 0.269 0.263 0.268 10,762,955 0.2655 -0.62%
1994-07-08 0 3.210 3.210 3.220 3.160 3.230 571,000 1,816,750 3.1817 0.268 0.268 0.269 0.264 0.270 6,837,233 0.2657 -1.83%
1994-07-07 0 3.270 3.270 3.300 3.080 3.300 831,000 2,685,240 3.2313 0.273 0.273 0.276 0.257 0.276 9,950,510 0.2699 3.15%
1994-07-06 0 3.170 3.170 3.180 3.170 3.300 765,000 2,462,255 3.2186 0.265 0.265 0.266 0.265 0.276 9,160,216 0.2688 -3.65%
1994-07-05 0 3.290 3.250 3.290 3.270 3.510 3,541,000 12,207,525 3.4475 0.275 0.271 0.275 0.273 0.293 42,400,426 0.2879 -4.64%
1994-07-04 0 3.450 3.450 3.460 3.250 3.450 4,220,200 14,211,248 3.3674 0.288 0.288 0.289 0.271 0.288 50,533,261 0.2812 6.15%
1994-07-01 0 3.250 3.250 3.300 3.150 3.250 1,199,500 3,841,100 3.2023 0.271 0.271 0.276 0.263 0.271 14,362,980 0.2674 0.78%
1994-06-30 0 3.225 3.200 3.225 3.200 3.300 3,065,400 9,880,235 3.2231 0.269 0.267 0.269 0.267 0.276 36,705,526 0.2692 0.78%
1994-06-29 0 3.200 3.200 3.250 3.000 3.200 488,000 1,500,350 3.0745 0.267 0.267 0.271 0.251 0.267 5,843,380 0.2568 6.67%
1994-06-28 0 3.000 3.000 3.025 3.000 3.075 880,000 2,659,050 3.0216 0.251 0.251 0.253 0.251 0.257 10,537,242 0.2523 -0.83%
1994-06-27 0 3.025 3.000 3.050 2.950 3.025 1,384,000 4,135,575 2.9881 0.253 0.251 0.255 0.246 0.253 16,572,208 0.2495 -0.82%
1994-06-24 0 3.050 3.025 3.050 3.000 3.100 470,000 1,436,125 3.0556 0.255 0.253 0.255 0.251 0.259 5,627,845 0.2552 -0.81%
1994-06-23 0 3.075 3.075 3.100 3.050 3.100 1,022,000 3,126,600 3.0593 0.257 0.257 0.259 0.255 0.259 12,237,570 0.2555 2.50%
1994-06-22 0 3.000 3.000 3.100 3.000 3.100 3,477,700 10,605,173 3.0495 0.251 0.251 0.259 0.251 0.259 41,642,463 0.2547 -2.44%
1994-06-21 0 3.075 3.075 3.100 3.000 3.125 1,660,500 5,114,600 3.0802 0.257 0.257 0.259 0.251 0.261 19,883,058 0.2572 0.82%
1994-06-20 0 3.050 3.025 3.075 3.050 3.200 986,300 3,063,070 3.1056 0.255 0.253 0.257 0.255 0.267 11,810,093 0.2594 -5.43%
1994-06-17 0 3.225 3.175 3.200 3.100 3.300 3,769,600 11,943,178 3.1683 0.269 0.265 0.267 0.259 0.276 45,137,714 0.2646 -2.27%
1994-06-16 0 3.300 3.300 3.350 3.225 3.425 8,911,400 29,582,420 3.3196 0.276 0.276 0.280 0.269 0.286 106,706,342 0.2772 1.54%
1994-06-15 0 3.250 3.225 3.250 2.800 3.275 10,113,700 31,235,505 3.0884 0.271 0.269 0.271 0.234 0.274 121,102,850 0.2579 17.12%
1994-06-10 0 2.775 2.750 2.775 2.700 2.800 706,000 1,942,000 2.7507 0.232 0.230 0.232 0.225 0.234 8,453,742 0.2297 -0.89%
1994-06-09 0 2.800 2.800 2.825 2.775 2.850 2,325,200 6,522,710 2.8052 0.234 0.234 0.236 0.232 0.238 27,842,268 0.2343 0.90%
1994-06-08 0 2.775 2.775 2.800 2.700 2.850 1,419,000 3,911,925 2.7568 0.232 0.232 0.234 0.225 0.238 16,991,303 0.2302 8.82%
1994-06-07 0 2.550 2.550 2.650 2.550 2.700 174,000 462,825 2.6599 0.213 0.213 0.221 0.213 0.225 2,083,500 0.2221 -6.42%
1994-06-06 0 2.725 2.725 2.750 2.725 2.800 250,000 683,325 2.7333 0.228 0.228 0.230 0.228 0.234 2,993,535 0.2283 0.00%
1994-06-03 0 2.725 2.725 2.750 2.700 2.750 285,500 776,425 2.7195 0.228 0.228 0.230 0.225 0.230 3,418,617 0.2271 0.00%
1994-06-02 0 2.725 2.700 2.725 2.725 2.800 496,300 1,368,740 2.7579 0.228 0.225 0.228 0.228 0.234 5,942,765 0.2303 -3.54%
1994-06-01 0 2.825 2.825 2.850 2.750 2.850 1,726,500 4,844,038 2.8057 0.236 0.236 0.238 0.230 0.238 20,673,351 0.2343 2.73%
1994-05-31 0 2.750 2.750 2.775 2.750 2.800 1,483,200 4,110,370 2.7713 0.230 0.230 0.232 0.230 0.234 17,760,043 0.2314 -1.79%
1994-05-30 0 2.800 2.775 2.800 2.625 2.800 1,751,200 4,787,185 2.7337 0.234 0.232 0.234 0.219 0.234 20,969,112 0.2283 6.67%
1994-05-27 0 2.625 2.600 2.650 2.575 2.650 1,918,000 5,001,675 2.6078 0.219 0.217 0.221 0.215 0.221 22,966,399 0.2178 1.94%
1994-05-26 0 2.575 2.550 2.600 2.400 2.625 487,000 1,256,725 2.5805 0.215 0.213 0.217 0.200 0.219 5,831,406 0.2155 3.00%
1994-05-25 0 2.500 2.500 2.600 2.450 2.750 1,195,100 3,078,990 2.5763 0.209 0.209 0.217 0.205 0.230 14,310,294 0.2152 -6.54%
1994-05-24 0 2.675 2.650 2.675 2.550 2.725 2,138,000 5,676,675 2.6551 0.223 0.221 0.223 0.213 0.228 25,600,709 0.2217 4.90%
1994-05-23 0 2.550 2.575 2.600 2.500 2.600 1,283,500 3,244,190 2.5276 0.213 0.215 0.217 0.209 0.217 15,368,807 0.2111 4.08%
1994-05-20 0 2.450 2.450 2.475 2.450 2.475 294,200 725,060 2.4645 0.205 0.205 0.207 0.205 0.207 3,522,792 0.2058 0.00%
1994-05-19 0 2.450 2.450 2.475 2.450 2.475 259,000 637,150 2.4600 0.205 0.205 0.207 0.205 0.207 3,101,302 0.2054 0.00%
1994-05-18 0 2.450 2.450 2.475 2.450 2.500 672,200 1,654,560 2.4614 0.205 0.205 0.207 0.205 0.209 8,049,016 0.2056 0.00%
1994-05-17 0 2.450 2.450 2.475 2.425 2.475 1,477,000 3,616,825 2.4488 0.205 0.205 0.207 0.203 0.207 17,685,803 0.2045 0.00%
1994-05-16 0 2.450 2.450 2.475 2.425 2.500 1,494,200 3,651,085 2.4435 0.205 0.205 0.207 0.203 0.209 17,891,758 0.2041 0.00%
1994-05-13 0 2.450 2.425 2.450 2.350 2.450 1,835,500 4,438,963 2.4184 0.205 0.203 0.205 0.196 0.205 21,978,532 0.2020 5.38%
1994-05-12 0 2.325 2.325 2.350 2.250 2.325 636,100 1,457,565 2.2914 0.194 0.194 0.196 0.188 0.194 7,616,750 0.1914 4.26%
1994-05-11 0 2.350 2.325 2.375 2.300 2.375 451,500 1,059,400 2.3464 0.186 0.184 0.188 0.182 0.188 5,697,247 0.1859 3.30%
1994-05-10 0 2.275 2.275 2.325 2.225 2.250 104,000 232,050 2.2313 0.180 0.180 0.184 0.176 0.178 1,312,323 0.1768 2.25%
1994-05-09 0 2.225 2.225 2.250 2.225 2.250 183,000 408,325 2.2313 0.176 0.176 0.178 0.176 0.178 2,309,183 0.1768 -2.20%
1994-05-06 0 2.275 2.250 2.300 2.200 2.275 555,000 1,240,475 2.2351 0.180 0.178 0.182 0.174 0.180 7,003,260 0.1771 4.60%
1994-05-05 0 2.175 2.150 2.175 2.100 2.175 204,000 442,500 2.1691 0.172 0.170 0.172 0.166 0.172 2,574,171 0.1719 1.16%
1994-05-04 0 2.150 2.150 2.175 2.125 2.225 518,000 1,136,130 2.1933 0.170 0.170 0.172 0.168 0.176 6,536,376 0.1738 -2.27%
1994-05-03 0 2.200 2.175 2.225 2.200 2.250 415,000 915,000 2.2048 0.174 0.172 0.176 0.174 0.178 5,236,672 0.1747 -1.12%
1994-05-02 0 2.225 2.200 2.225 2.200 2.325 144,000 323,760 2.2483 0.176 0.174 0.176 0.174 0.184 1,817,062 0.1782 -3.26%
1994-04-29 0 2.300 2.275 2.300 2.250 2.325 624,800 1,426,675 2.2834 0.182 0.180 0.182 0.178 0.184 7,884,031 0.1810 0.00%
1994-04-28 0 2.300 2.300 2.325 2.300 2.400 203,000 479,075 2.3600 0.182 0.182 0.184 0.182 0.190 2,561,553 0.1870 -3.16%
1994-04-27 0 2.375 2.375 2.400 2.350 2.400 392,000 928,975 2.3698 0.188 0.188 0.190 0.186 0.190 4,946,447 0.1878 1.06%
1994-04-26 0 2.350 2.350 2.400 2.350 2.400 48,000 113,525 2.3651 0.186 0.186 0.190 0.186 0.190 605,687 0.1874 -3.09%
1994-04-25 0 2.425 2.400 2.425 2.375 2.425 762,500 1,833,675 2.4048 0.192 0.190 0.192 0.188 0.192 9,621,597 0.1906 0.00%
1994-04-22 0 2.425 2.400 2.425 2.400 2.425 222,000 532,650 2.3993 0.192 0.190 0.192 0.190 0.192 2,801,304 0.1901 3.19%
1994-04-21 0 2.350 2.325 2.350 2.325 2.400 689,000 1,623,450 2.3562 0.186 0.184 0.186 0.184 0.190 8,694,138 0.1867 -3.09%
1994-04-20 0 2.425 2.400 2.425 2.400 2.500 914,000 2,229,700 2.4395 0.192 0.190 0.192 0.190 0.198 11,533,297 0.1933 -2.02%
1994-04-19 0 2.475 2.475 2.500 2.475 2.500 1,646,000 4,089,300 2.4844 0.196 0.196 0.198 0.196 0.198 20,770,030 0.1969 0.00%
1994-04-18 0 2.475 2.450 2.475 2.450 2.475 384,000 946,300 2.4643 0.196 0.194 0.196 0.194 0.196 4,845,499 0.1953 1.02%
1994-04-15 0 2.450 2.450 2.475 2.450 2.500 488,064 1,211,013 2.4813 0.194 0.194 0.196 0.194 0.198 6,158,629 0.1966 -1.01%
1994-04-14 0 2.475 2.475 2.500 2.400 2.500 955,200 2,337,885 2.4475 0.196 0.196 0.198 0.190 0.198 12,053,179 0.1940 2.06%
1994-04-13 0 2.425 2.400 2.425 2.400 2.500 724,000 1,760,800 2.4320 0.192 0.190 0.192 0.190 0.198 9,135,785 0.1927 0.00%
1994-04-12 0 2.425 2.400 2.425 2.325 2.425 1,557,000 3,692,525 2.3716 0.192 0.190 0.192 0.184 0.192 19,646,985 0.1879 5.43%
1994-04-11 0 2.300 2.300 2.325 2.275 2.350 282,000 649,975 2.3049 0.182 0.182 0.184 0.180 0.186 3,558,413 0.1827 -1.08%
1994-04-08 0 2.325 2.325 2.350 2.275 2.350 825,000 1,908,900 2.3138 0.184 0.184 0.186 0.180 0.186 10,410,252 0.1834 2.20%
1994-04-07 0 2.275 2.275 2.300 2.275 2.300 565,100 1,292,138 2.2866 0.180 0.180 0.182 0.180 0.182 7,130,707 0.1812 -1.09%
1994-04-06 0 2.300 2.275 2.300 2.275 2.300 357,000 816,725 2.2877 0.182 0.180 0.182 0.180 0.182 4,504,800 0.1813 2.22%
1994-03-31 0 2.250 2.225 2.325 2.250 2.350 1,414,064 3,242,584 2.2931 0.178 0.176 0.184 0.178 0.186 17,843,349 0.1817 -4.26%
1994-03-30 0 2.350 2.325 2.375 2.250 2.375 1,780,000 4,139,075 2.3253 0.186 0.184 0.188 0.178 0.188 22,460,907 0.1843 3.30%
1994-03-29 0 2.275 2.275 2.325 2.250 2.300 674,000 1,535,050 2.2775 0.180 0.180 0.184 0.178 0.182 8,504,860 0.1805 1.11%
1994-03-28 0 2.250 2.225 2.250 2.225 2.350 731,300 1,661,900 2.2725 0.178 0.176 0.178 0.176 0.186 9,227,900 0.1801 -2.17%
1994-03-25 0 2.300 2.300 2.325 2.250 2.350 1,139,760 2,621,830 2.3003 0.182 0.182 0.184 0.178 0.186 14,382,047 0.1823 4.55%
1994-03-24 0 2.200 2.175 2.225 2.075 2.200 1,896,300 4,030,955 2.1257 0.174 0.172 0.176 0.164 0.174 23,928,437 0.1685 3.53%
1994-03-23 0 2.125 2.125 2.175 2.100 2.200 1,561,000 3,324,095 2.1295 0.168 0.168 0.172 0.166 0.174 19,697,459 0.1688 2.41%
1994-03-22 0 2.075 2.075 2.100 2.000 2.075 1,186,500 2,435,260 2.0525 0.164 0.164 0.166 0.158 0.164 14,971,835 0.1627 4.80%
1994-03-21 0 1.980 1.950 1.990 1.980 2.075 966,100 1,952,725 2.0212 0.157 0.155 0.158 0.157 0.164 12,190,721 0.1602 -3.41%
1994-03-18 0 2.050 2.050 2.075 2.050 2.075 1,449,000 2,978,230 2.0554 0.162 0.162 0.164 0.162 0.164 18,284,188 0.1629 -1.20%
1994-03-17 0 2.075 2.075 2.100 2.050 2.075 835,000 1,713,470 2.0521 0.164 0.164 0.166 0.162 0.164 10,536,437 0.1626 1.22%
1994-03-16 0 2.050 2.050 2.075 2.050 2.100 333,000 689,140 2.0695 0.162 0.162 0.164 0.162 0.166 4,201,956 0.1640 0.00%
1994-03-15 0 2.050 2.025 2.050 2.050 2.100 342,000 705,070 2.0616 0.162 0.160 0.162 0.162 0.166 4,315,523 0.1634 0.00%
1994-03-14 0 2.050 2.050 2.075 2.025 2.075 129,000 264,200 2.0481 0.162 0.162 0.164 0.160 0.164 1,627,785 0.1623 -1.20%
1994-03-11 0 2.075 2.075 2.100 2.050 2.100 218,000 452,600 2.0761 0.164 0.164 0.166 0.162 0.166 2,750,830 0.1645 -1.19%
1994-03-10 0 2.100 2.075 2.100 2.050 2.125 1,128,500 2,367,580 2.0980 0.166 0.164 0.166 0.162 0.168 14,239,963 0.1663 3.70%
1994-03-09 0 2.025 2.000 2.050 2.000 2.025 986,000 1,975,190 2.0032 0.160 0.158 0.162 0.158 0.160 12,441,828 0.1588 1.25%
1994-03-08 0 2.000 2.000 2.025 2.000 2.025 1,022,500 2,053,600 2.0084 0.158 0.158 0.160 0.158 0.160 12,902,403 0.1592 0.50%
1994-03-07 0 1.990 1.980 1.990 1.990 2.000 1,532,100 3,052,364 1.9923 0.158 0.157 0.158 0.158 0.158 19,332,784 0.1579 -0.50%
1994-03-04 0 2.000 2.000 2.025 2.000 2.000 414,000 827,880 1.9997 0.158 0.158 0.160 0.158 0.158 5,224,054 0.1585 0.50%
1994-03-03 0 1.990 1.980 2.000 1.980 2.000 295,000 588,440 1.9947 0.158 0.157 0.158 0.157 0.158 3,722,454 0.1581 -1.73%
1994-03-02 0 2.025 2.025 2.050 1.990 2.075 749,000 1,510,650 2.0169 0.160 0.160 0.162 0.158 0.164 9,451,247 0.1598 -2.41%
1994-03-01 0 2.075 2.050 2.100 2.025 2.075 623,500 1,290,325 2.0695 0.164 0.162 0.166 0.160 0.164 7,867,627 0.1640 1.22%
1994-02-28 0 2.050 2.050 2.100 2.025 2.075 265,000 539,560 2.0361 0.162 0.162 0.166 0.160 0.164 3,343,899 0.1614 3.02%
1994-02-25 0 1.990 1.990 2.000 1.960 2.000 706,000 1,402,050 1.9859 0.158 0.158 0.158 0.155 0.158 8,908,652 0.1574 -5.24%
1994-02-24 0 2.100 2.075 2.100 2.050 2.100 694,500 1,439,955 2.0734 0.166 0.164 0.166 0.162 0.166 8,763,539 0.1643 2.44%
1994-02-23 0 2.050 2.050 2.075 2.050 2.075 258,000 532,150 2.0626 0.162 0.162 0.164 0.162 0.164 3,255,570 0.1635 0.00%
1994-02-22 0 2.050 2.050 2.075 2.050 2.050 298,000 610,480 2.0486 0.162 0.162 0.164 0.162 0.162 3,760,309 0.1623 0.00%
1994-02-21 0 2.050 2.050 2.075 2.050 2.075 779,600 1,599,660 2.0519 0.162 0.162 0.164 0.162 0.164 9,837,373 0.1626 0.00%
1994-02-18 0 2.050 2.050 2.075 2.050 2.100 438,000 906,410 2.0694 0.162 0.162 0.164 0.162 0.166 5,526,897 0.1640 0.00%
1994-02-17 0 2.050 2.050 2.075 2.000 2.075 497,200 1,003,818 2.0189 0.162 0.162 0.164 0.158 0.164 6,273,912 0.1600 2.50%
1994-02-16 0 2.000 2.000 2.050 2.000 2.100 498,000 1,005,740 2.0196 0.158 0.158 0.162 0.158 0.166 6,284,007 0.1600 -3.61%
1994-02-15 0 2.075 2.050 2.100 2.050 2.125 380,500 790,535 2.0776 0.164 0.162 0.166 0.162 0.168 4,801,334 0.1646 0.00%
1994-02-14 0 2.075 2.050 2.075 1.980 2.075 149,000 302,380 2.0294 0.164 0.162 0.164 0.157 0.164 1,880,155 0.1608 1.22%
1994-02-09 0 2.050 2.050 2.075 2.025 2.100 380,000 781,750 2.0572 0.162 0.162 0.164 0.160 0.166 4,795,025 0.1630 1.23%
1994-02-08 0 2.025 2.025 2.050 1.990 2.050 1,281,000 2,576,150 2.0110 0.160 0.160 0.162 0.158 0.162 16,164,282 0.1594 -2.41%
1994-02-07 0 2.075 2.050 2.075 2.000 2.100 323,000 665,390 2.0600 0.164 0.162 0.164 0.158 0.166 4,075,771 0.1633 -3.49%
1994-02-04 0 2.150 2.125 2.150 2.150 2.175 316,000 681,050 2.1552 0.170 0.168 0.170 0.170 0.172 3,987,442 0.1708 -2.27%
1994-02-03 0 2.200 2.175 2.200 2.200 2.275 748,500 1,670,938 2.2324 0.174 0.172 0.174 0.174 0.180 9,444,938 0.1769 -4.35%
1994-02-02 0 2.300 2.300 2.325 2.100 2.300 2,305,800 5,103,230 2.2132 0.182 0.182 0.184 0.166 0.182 29,095,708 0.1754 10.84%
1994-02-01 0 2.075 2.075 2.100 2.050 2.150 430,400 900,978 2.0934 0.164 0.164 0.166 0.162 0.170 5,430,997 0.1659 -1.19%
1994-01-31 0 2.100 2.100 2.125 2.025 2.100 844,500 1,750,910 2.0733 0.166 0.166 0.168 0.160 0.166 10,656,313 0.1643 3.70%
1994-01-28 0 2.025 2.000 2.075 2.000 2.100 279,000 574,200 2.0581 0.160 0.158 0.164 0.158 0.166 3,520,558 0.1631 -2.41%
1994-01-27 0 2.075 2.050 2.100 2.050 2.100 254,000 526,870 2.0743 0.164 0.162 0.166 0.162 0.166 3,205,096 0.1644 0.00%
1994-01-26 0 2.075 2.050 2.075 2.000 2.075 679,000 1,397,670 2.0584 0.164 0.162 0.164 0.158 0.164 8,567,953 0.1631 1.22%
1994-01-25 0 2.050 2.025 2.050 2.050 2.150 794,000 1,649,900 2.0780 0.162 0.160 0.162 0.162 0.170 10,019,079 0.1647 -1.20%
1994-01-24 0 2.075 2.050 2.075 2.050 2.125 1,023,200 2,139,606 2.0911 0.164 0.162 0.164 0.162 0.168 12,911,236 0.1657 -1.19%
1994-01-21 0 2.100 2.100 2.125 2.100 2.175 732,000 1,570,530 2.1455 0.166 0.166 0.168 0.166 0.172 9,236,733 0.1700 -2.33%
1994-01-20 0 2.150 2.150 2.200 2.100 2.200 897,200 1,930,431 2.1516 0.170 0.170 0.174 0.166 0.174 11,321,307 0.1705 -2.27%
1994-01-19 0 2.200 2.200 2.225 2.200 2.300 1,724,500 3,852,500 2.2340 0.174 0.174 0.176 0.174 0.182 21,760,581 0.1770 -2.22%
1994-01-18 0 2.250 2.225 2.250 2.225 2.350 5,294,000 12,098,050 2.2852 0.178 0.176 0.178 0.176 0.186 66,802,272 0.1811 3.45%
1994-01-17 0 2.175 2.150 2.175 2.100 2.300 2,744,000 6,012,750 2.1912 0.172 0.170 0.172 0.166 0.182 34,625,129 0.1737 4.82%
1994-01-14 0 2.075 2.075 - 1.960 2.100 3,033,700 6,068,200 2.0003 0.164 0.164 - 0.155 0.166 38,280,705 0.1585 6.41%
1994-01-13 0 1.950 1.930 1.950 1.930 1.980 1,083,100 2,120,868 1.9581 0.155 0.153 0.155 0.153 0.157 13,667,084 0.1552 -1.02%
1994-01-12 0 1.970 1.970 1.990 1.960 2.000 909,000 1,805,910 1.9867 0.156 0.156 0.158 0.155 0.158 11,470,205 0.1574 -1.50%
1994-01-11 0 2.000 2.000 2.025 1.970 2.075 3,495,895 6,985,799 1.9983 0.158 0.158 0.160 0.156 0.164 44,112,907 0.1584 -4.76%
1994-01-10 0 2.100 2.075 2.100 2.000 2.275 2,154,900 4,650,185 2.1580 0.166 0.164 0.166 0.158 0.180 27,191,578 0.1710 -3.45%
1994-01-07 0 2.175 2.175 2.200 2.150 2.425 6,796,400 15,235,985 2.2418 0.172 0.172 0.174 0.170 0.192 85,760,287 0.1777 -10.31%
1994-01-06 0 2.425 2.425 2.450 2.000 2.550 16,989,400 40,744,303 2.3982 0.192 0.192 0.194 0.158 0.202 214,380,528 0.1901

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