C C Land Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01224  1999-04-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close
Adj
Bid
Adj
Ask
Adj
Low
Adj
High
Adj
Volume
Adj
VWAP
Total
Return
2026-02-16 0 1.200 1.200 - 1.200 1.200 52,000 62,400 1.2000 1.200 1.200 - 1.200 1.200 52,000 1.2000 0.00%
2026-02-13 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2026-02-12 0 1.200 1.200 1.400 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 1.400 1.200 1.200 20,000 1.2000 0.00%
2026-02-11 0 1.200 1.200 1.400 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.400 1.200 1.200 10,000 1.2000 0.00%
2026-02-10 0 1.200 1.200 1.370 - - 0 0 - 1.200 1.200 1.370 - - 0 - 0.00%
2026-02-09 0 1.200 1.200 1.310 - - 0 0 - 1.200 1.200 1.310 - - 0 - 0.00%
2026-02-06 0 1.200 1.200 1.400 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.400 1.200 1.200 2,000 1.2000 0.84%
2026-02-05 0 1.190 1.190 1.200 1.190 1.200 170,000 203,300 1.1959 1.190 1.190 1.200 1.190 1.200 170,000 1.1959 -0.83%
2026-02-04 0 1.200 1.190 1.210 1.200 1.200 150,000 180,000 1.2000 1.200 1.190 1.210 1.200 1.200 150,000 1.2000 0.00%
2026-02-03 0 1.200 1.200 1.400 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.400 1.200 1.200 2,000 1.2000 0.00%
2026-02-02 0 1.200 1.200 1.400 - - 0 0 - 1.200 1.200 1.400 - - 0 - 0.00%
2026-01-30 0 1.200 1.200 1.400 1.200 1.200 9,000 10,800 1.2000 1.200 1.200 1.400 1.200 1.200 9,000 1.2000 0.00%
2026-01-29 0 1.200 1.200 1.330 1.200 1.240 118,000 142,030 1.2036 1.200 1.200 1.330 1.200 1.240 118,000 1.2036 0.00%
2026-01-28 0 1.200 1.200 1.220 1.200 1.200 43,000 51,540 1.1986 1.200 1.200 1.220 1.200 1.200 43,000 1.1986 0.00%
2026-01-27 0 1.200 1.200 1.210 1.200 1.200 61,000 73,200 1.2000 1.200 1.200 1.210 1.200 1.200 61,000 1.2000 0.00%
2026-01-26 0 1.200 1.200 1.210 1.200 1.200 13,000 15,600 1.2000 1.200 1.200 1.210 1.200 1.200 13,000 1.2000 0.00%
2026-01-23 0 1.200 1.200 1.210 1.200 1.200 38,000 45,600 1.2000 1.200 1.200 1.210 1.200 1.200 38,000 1.2000 0.00%
2026-01-22 0 1.200 1.200 1.210 1.200 1.210 158,000 189,640 1.2003 1.200 1.200 1.210 1.200 1.210 158,000 1.2003 0.00%
2026-01-21 0 1.200 1.200 1.260 1.190 1.200 34,000 40,760 1.1988 1.200 1.200 1.260 1.190 1.200 34,000 1.1988 0.84%
2026-01-20 0 1.190 1.190 1.200 1.190 1.200 174,242 207,835 1.1928 1.190 1.190 1.200 1.190 1.200 174,242 1.1928 0.00%
2026-01-19 0 1.190 1.190 1.200 1.190 1.200 109,000 130,710 1.1992 1.190 1.190 1.200 1.190 1.200 109,000 1.1992 -0.83%
2026-01-16 0 1.200 1.200 1.260 1.190 1.200 204,000 244,760 1.1998 1.200 1.200 1.260 1.190 1.200 204,000 1.1998 0.00%
2026-01-15 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2026-01-14 0 1.200 1.200 1.260 1.200 1.200 53,242 63,880 1.1998 1.200 1.200 1.260 1.200 1.200 53,242 1.1998 0.00%
2026-01-13 0 1.200 1.200 1.260 1.200 1.210 14,000 16,900 1.2071 1.200 1.200 1.260 1.200 1.210 14,000 1.2071 0.00%
2026-01-12 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2026-01-09 0 1.200 1.190 1.260 1.190 1.200 200,000 239,960 1.1998 1.200 1.190 1.260 1.190 1.200 200,000 1.1998 0.00%
2026-01-08 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2026-01-07 0 1.200 1.190 1.260 1.200 1.210 209,000 250,890 1.2004 1.200 1.190 1.260 1.200 1.210 209,000 1.2004 0.00%
2026-01-06 0 1.200 1.200 1.210 1.190 1.200 131,242 157,283 1.1984 1.200 1.200 1.210 1.190 1.200 131,242 1.1984 0.00%
2026-01-05 0 1.200 1.200 1.210 1.200 1.210 182,000 218,500 1.2005 1.200 1.200 1.210 1.200 1.210 182,000 1.2005 0.00%
2026-01-02 0 1.200 1.200 1.260 1.200 1.260 14,000 16,860 1.2043 1.200 1.200 1.260 1.200 1.260 14,000 1.2043 0.00%
2025-12-31 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2025-12-30 0 1.200 1.200 1.260 1.200 1.210 42,000 50,480 1.2019 1.200 1.200 1.260 1.200 1.210 42,000 1.2019 -0.83%
2025-12-29 0 1.210 1.200 1.260 1.200 1.210 11,500 13,820 1.2017 1.210 1.200 1.260 1.200 1.210 11,500 1.2017 0.83%
2025-12-24 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2025-12-23 0 1.200 1.200 1.230 1.200 1.200 48,000 57,600 1.2000 1.200 1.200 1.230 1.200 1.200 48,000 1.2000 0.00%
2025-12-22 0 1.200 1.200 1.210 1.190 1.210 333,000 399,540 1.1998 1.200 1.200 1.210 1.190 1.210 333,000 1.1998 0.00%
2025-12-19 0 1.200 1.200 1.260 1.200 1.210 40,000 48,100 1.2025 1.200 1.200 1.260 1.200 1.210 40,000 1.2025 0.00%
2025-12-18 0 1.200 1.160 1.220 1.190 1.200 207,000 248,380 1.1999 1.200 1.160 1.220 1.190 1.200 207,000 1.1999 0.00%
2025-12-17 0 1.200 1.200 1.220 1.190 1.200 142,000 170,300 1.1993 1.200 1.200 1.220 1.190 1.200 142,000 1.1993 0.00%
2025-12-16 0 1.200 1.190 1.220 1.190 1.200 150,000 179,970 1.1998 1.200 1.190 1.220 1.190 1.200 150,000 1.1998 0.00%
2025-12-15 0 1.200 1.200 1.220 1.190 1.200 247,000 296,380 1.1999 1.200 1.200 1.220 1.190 1.200 247,000 1.1999 0.00%
2025-12-12 0 1.200 1.200 1.220 1.200 1.210 77,000 92,500 1.2013 1.200 1.200 1.220 1.200 1.210 77,000 1.2013 0.00%
2025-12-11 0 1.200 1.200 1.260 1.160 1.200 94,210 112,845 1.1978 1.200 1.200 1.260 1.160 1.200 94,210 1.1978 0.84%
2025-12-10 0 1.190 1.190 1.250 1.190 1.200 102,000 121,900 1.1951 1.190 1.190 1.250 1.190 1.200 102,000 1.1951 -0.83%
2025-12-09 0 1.200 1.200 1.260 1.200 1.200 44,000 52,800 1.2000 1.200 1.200 1.260 1.200 1.200 44,000 1.2000 0.00%
2025-12-08 0 1.200 1.200 1.260 1.190 1.200 139,000 166,790 1.1999 1.200 1.200 1.260 1.190 1.200 139,000 1.1999 0.00%
2025-12-05 0 1.200 1.200 1.260 1.200 1.200 3,000 3,600 1.2000 1.200 1.200 1.260 1.200 1.200 3,000 1.2000 0.00%
2025-12-04 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2025-12-03 0 1.200 1.200 1.220 1.200 1.200 21,000 25,200 1.2000 1.200 1.200 1.220 1.200 1.200 21,000 1.2000 -0.83%
2025-12-02 0 1.210 1.200 1.210 1.200 1.210 46,000 55,240 1.2009 1.210 1.200 1.210 1.200 1.210 46,000 1.2009 0.83%
2025-12-01 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2025-11-28 0 1.200 1.190 1.200 1.200 1.210 59,000 70,890 1.2015 1.200 1.190 1.200 1.200 1.210 59,000 1.2015 0.84%
2025-11-27 0 1.190 1.190 1.200 1.190 1.200 62,000 74,280 1.1981 1.190 1.190 1.200 1.190 1.200 62,000 1.1981 -0.83%
2025-11-26 0 1.200 1.200 1.260 1.200 1.200 38,000 45,600 1.2000 1.200 1.200 1.260 1.200 1.200 38,000 1.2000 0.00%
2025-11-25 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.84%
2025-11-24 0 1.190 1.190 1.260 - - 0 0 - 1.190 1.190 1.260 - - 0 - 0.00%
2025-11-21 0 1.190 1.190 1.260 1.190 1.190 7,000 8,330 1.1900 1.190 1.190 1.260 1.190 1.190 7,000 1.1900 0.00%
2025-11-20 0 1.190 1.190 1.260 1.190 1.190 28,000 33,320 1.1900 1.190 1.190 1.260 1.190 1.190 28,000 1.1900 0.00%
2025-11-19 0 1.190 1.190 1.250 1.190 1.190 6,500 7,720 1.1877 1.190 1.190 1.250 1.190 1.190 6,500 1.1877 0.00%
2025-11-18 0 1.190 1.190 1.250 1.190 1.200 5,000 5,980 1.1960 1.190 1.190 1.250 1.190 1.200 5,000 1.1960 0.00%
2025-11-17 0 1.190 1.190 1.260 1.190 1.190 26,000 30,940 1.1900 1.190 1.190 1.260 1.190 1.190 26,000 1.1900 -0.83%
2025-11-14 0 1.200 1.200 1.260 1.190 1.200 24,000 28,760 1.1983 1.200 1.200 1.260 1.190 1.200 24,000 1.1983 0.84%
2025-11-13 0 1.190 1.190 1.260 1.190 1.200 36,434 43,353 1.1899 1.190 1.190 1.260 1.190 1.200 36,434 1.1899 0.00%
2025-11-12 0 1.190 1.190 1.200 1.190 1.200 9,000 10,720 1.1911 1.190 1.190 1.200 1.190 1.200 9,000 1.1911 0.00%
2025-11-11 0 1.190 1.180 1.200 1.190 1.200 52,000 61,890 1.1902 1.190 1.180 1.200 1.190 1.200 52,000 1.1902 0.00%
2025-11-10 0 1.190 1.190 1.260 1.190 1.200 41,000 48,910 1.1929 1.190 1.190 1.260 1.190 1.200 41,000 1.1929 0.00%
2025-11-07 0 1.190 1.190 1.210 1.190 1.210 96,000 114,980 1.1977 1.190 1.190 1.210 1.190 1.210 96,000 1.1977 0.00%
2025-11-06 0 1.190 1.190 1.270 1.190 1.200 83,000 99,350 1.1970 1.190 1.190 1.270 1.190 1.200 83,000 1.1970 0.00%
2025-11-05 0 1.190 1.190 1.210 1.190 1.210 63,000 75,610 1.2002 1.190 1.190 1.210 1.190 1.210 63,000 1.2002 -0.83%
2025-11-04 0 1.200 1.200 1.230 1.200 1.210 20,000 24,020 1.2010 1.200 1.200 1.230 1.200 1.210 20,000 1.2010 -2.44%
2025-11-03 0 1.230 1.160 1.230 1.160 1.250 76,000 89,780 1.1813 1.230 1.160 1.230 1.160 1.250 76,000 1.1813 3.36%
2025-10-31 0 1.190 1.180 1.240 1.190 1.280 15,000 18,750 1.2500 1.190 1.180 1.240 1.190 1.280 15,000 1.2500 0.85%
2025-10-30 0 1.180 1.180 1.190 1.180 1.270 2,198,659 2,647,407 1.2041 1.180 1.180 1.190 1.180 1.270 2,198,659 1.2041 -8.53%
2025-10-28 0 1.290 1.210 1.290 1.210 1.290 98,000 123,480 1.2600 1.290 1.210 1.290 1.210 1.290 98,000 1.2600 0.00%
2025-10-27 0 1.290 1.250 1.290 1.250 1.380 102,000 136,280 1.3361 1.290 1.250 1.290 1.250 1.380 102,000 1.3361 -7.86%
2025-10-24 0 1.400 1.240 1.430 1.200 1.430 304,000 386,490 1.2713 1.400 1.240 1.430 1.200 1.430 304,000 1.2713 8.53%
2025-10-23 0 1.290 1.290 1.340 1.250 1.490 88,000 120,000 1.3636 1.290 1.290 1.340 1.250 1.490 88,000 1.3636 -14.00%
2025-10-22 0 1.500 1.500 1.550 1.200 1.550 24,957,933 31,597,519 1.2660 1.500 1.500 1.550 1.200 1.550 24,957,933 1.2660 25.00%
2025-10-21 0 1.200 1.200 1.210 1.200 1.200 18,021,000 21,625,200 1.2000 1.200 1.200 1.210 1.200 1.200 18,021,000 1.2000 0.00%
2025-10-20 0 1.200 1.200 1.210 1.200 1.200 2,009,000 2,410,800 1.2000 1.200 1.200 1.210 1.200 1.200 2,009,000 1.2000 0.00%
2025-10-17 0 1.200 1.200 - 1.200 1.200 1,000 1,200 1.2000 1.200 1.200 - 1.200 1.200 1,000 1.2000 0.00%
2025-10-16 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-10-15 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 0.00%
2025-10-14 0 1.200 1.200 1.400 - - 0 0 - 1.200 1.200 1.400 - - 0 - 0.00%
2025-10-13 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 - 1.200 1.200 20,000 1.2000 0.00%
2025-10-10 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 - 1.200 1.200 20,000 1.2000 0.00%
2025-10-09 0 1.200 1.200 - 1.200 1.200 25,000 30,000 1.2000 1.200 1.200 - 1.200 1.200 25,000 1.2000 0.00%
2025-10-08 0 1.200 1.200 - 1.200 1.200 48,000 57,600 1.2000 1.200 1.200 - 1.200 1.200 48,000 1.2000 0.00%
2025-10-06 0 1.200 1.160 1.220 1.200 1.200 100,000 120,000 1.2000 1.200 1.160 1.220 1.200 1.200 100,000 1.2000 0.00%
2025-10-03 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 1.200 1.200 1.220 1.200 1.200 4,000 1.2000 0.00%
2025-10-02 0 1.200 1.200 1.220 1.190 1.200 180,000 215,790 1.1988 1.200 1.200 1.220 1.190 1.200 180,000 1.1988 0.00%
2025-09-30 0 1.200 1.200 - 1.200 1.200 11,000 13,200 1.2000 1.200 1.200 - 1.200 1.200 11,000 1.2000 0.00%
2025-09-29 0 1.200 1.200 - 1.200 1.200 34,000 40,800 1.2000 1.200 1.200 - 1.200 1.200 34,000 1.2000 0.00%
2025-09-26 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-09-25 0 1.200 1.160 1.210 1.190 1.200 190,000 227,990 1.1999 1.200 1.160 1.210 1.190 1.200 190,000 1.1999 0.00%
2025-09-24 0 1.200 1.190 1.210 1.200 1.200 100,000 120,000 1.2000 1.200 1.190 1.210 1.200 1.200 100,000 1.2000 0.00%
2025-09-23 0 1.200 1.200 1.210 1.200 1.200 42,000 50,400 1.2000 1.200 1.200 1.210 1.200 1.200 42,000 1.2000 0.00%
2025-09-22 0 1.200 1.200 1.210 1.200 1.210 12,000 14,490 1.2075 1.200 1.200 1.210 1.200 1.210 12,000 1.2075 0.00%
2025-09-19 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 0.00%
2025-09-18 0 1.200 1.200 - 1.160 1.200 54,000 64,760 1.1993 1.200 1.200 - 1.160 1.200 54,000 1.1993 0.00%
2025-09-17 0 1.200 1.190 - 1.190 1.200 409,041 490,747 1.1998 1.200 1.190 - 1.190 1.200 409,041 1.1998 0.00%
2025-09-16 0 1.200 1.200 - 1.200 1.200 15,000 18,000 1.2000 1.200 1.200 - 1.200 1.200 15,000 1.2000 0.00%
2025-09-15 0 1.200 1.200 1.210 1.200 1.200 7,000 8,400 1.2000 1.200 1.200 1.210 1.200 1.200 7,000 1.2000 0.00%
2025-09-12 0 1.200 1.200 1.210 1.200 1.200 26,000 31,200 1.2000 1.200 1.200 1.210 1.200 1.200 26,000 1.2000 0.00%
2025-09-11 0 1.200 1.200 1.250 1.200 1.210 38,000 45,690 1.2024 1.200 1.200 1.250 1.200 1.210 38,000 1.2024 0.00%
2025-09-10 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 0.00%
2025-09-09 0 1.200 1.200 - 1.150 1.200 62,000 74,340 1.1990 1.200 1.200 - 1.150 1.200 62,000 1.1990 0.00%
2025-09-08 0 1.200 1.200 - 1.200 1.200 37,000 44,400 1.2000 1.200 1.200 - 1.200 1.200 37,000 1.2000 0.00%
2025-09-05 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-09-04 0 1.200 1.200 1.400 1.200 1.200 11,000 13,200 1.2000 1.200 1.200 1.400 1.200 1.200 11,000 1.2000 0.84%
2025-09-03 0 1.190 1.190 1.210 1.190 1.210 120,000 143,380 1.1948 1.190 1.190 1.210 1.190 1.210 120,000 1.1948 -0.83%
2025-09-02 0 1.200 1.200 1.210 1.200 1.210 10,000 12,090 1.2090 1.200 1.200 1.210 1.200 1.210 10,000 1.2090 0.00%
2025-09-01 0 1.200 1.200 1.240 1.200 1.240 35,000 42,090 1.2026 1.200 1.200 1.240 1.200 1.240 35,000 1.2026 0.00%
2025-08-29 0 1.200 1.200 - 1.200 1.200 12,000 14,400 1.2000 1.200 1.200 - 1.200 1.200 12,000 1.2000 0.00%
2025-08-28 0 1.200 1.200 - 1.200 1.200 9,000 10,800 1.2000 1.200 1.200 - 1.200 1.200 9,000 1.2000 0.00%
2025-08-27 0 1.200 1.200 - 1.200 1.200 15,000 18,000 1.2000 1.200 1.200 - 1.200 1.200 15,000 1.2000 0.84%
2025-08-26 0 1.190 1.180 1.200 1.140 1.210 117,000 139,310 1.1907 1.190 1.180 1.200 1.140 1.210 117,000 1.1907 -0.83%
2025-08-25 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2025-08-22 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2025-08-21 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2025-08-20 0 1.200 1.200 1.250 1.200 1.210 12,434 14,927 1.2005 1.200 1.200 1.250 1.200 1.210 12,434 1.2005 -1.64%
2025-08-19 0 1.220 1.200 1.220 1.200 1.230 28,000 33,790 1.2068 1.220 1.200 1.220 1.200 1.230 28,000 1.2068 1.67%
2025-08-18 0 1.200 1.190 1.200 1.190 1.200 121,000 144,650 1.1955 1.200 1.190 1.200 1.190 1.200 121,000 1.1955 0.00%
2025-08-15 0 1.200 1.200 1.210 1.200 1.210 73,000 87,700 1.2014 1.200 1.200 1.210 1.200 1.210 73,000 1.2014 0.00%
2025-08-14 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 1.220 1.200 1.200 20,000 1.2000 -0.83%
2025-08-13 0 1.210 1.210 1.260 1.200 1.200 33,000 39,600 1.2000 1.210 1.210 1.260 1.200 1.200 33,000 1.2000 1.68%
2025-08-12 0 1.190 1.190 1.200 1.140 1.200 67,000 79,930 1.1930 1.190 1.190 1.200 1.140 1.200 67,000 1.1930 -0.83%
2025-08-11 0 1.200 1.200 1.210 1.200 1.240 118,000 142,980 1.2117 1.200 1.200 1.210 1.200 1.240 118,000 1.2117 0.00%
2025-08-08 0 1.200 1.200 - 1.200 1.200 210,000 252,000 1.2000 1.200 1.200 - 1.200 1.200 210,000 1.2000 0.00%
2025-08-07 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-08-06 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 1.200 1.200 - 1.200 1.200 30,000 1.2000 0.00%
2025-08-05 0 1.200 1.200 - 1.200 1.200 29,000 34,800 1.2000 1.200 1.200 - 1.200 1.200 29,000 1.2000 0.00%
2025-08-04 0 1.200 1.200 - 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 - 1.200 1.200 2,000 1.2000 0.00%
2025-08-01 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-07-31 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 - 1.200 1.200 20,000 1.2000 0.00%
2025-07-30 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-07-29 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-07-28 0 1.200 1.200 1.220 1.200 1.220 22,000 26,608 1.2095 1.200 1.200 1.220 1.200 1.220 22,000 1.2095 0.00%
2025-07-25 0 1.200 1.200 - 1.200 1.200 34,874 41,831 1.1995 1.200 1.200 - 1.200 1.200 34,874 1.1995 0.00%
2025-07-24 0 1.200 1.180 1.210 1.130 1.210 236,000 280,980 1.1906 1.200 1.180 1.210 1.130 1.210 236,000 1.1906 0.00%
2025-07-23 0 1.200 1.200 - 1.200 1.200 33,000 39,600 1.2000 1.200 1.200 - 1.200 1.200 33,000 1.2000 0.00%
2025-07-22 0 1.200 1.200 - 1.180 1.200 89,924 107,082 1.1908 1.200 1.200 - 1.180 1.200 89,924 1.1908 1.69%
2025-07-21 0 1.180 1.180 1.280 1.180 1.200 454,000 538,340 1.1858 1.180 1.180 1.280 1.180 1.200 454,000 1.1858 -1.67%
2025-07-18 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 0.00%
2025-07-17 0 1.200 1.200 - 1.200 1.200 17,000 20,400 1.2000 1.200 1.200 - 1.200 1.200 17,000 1.2000 0.00%
2025-07-16 0 1.200 1.120 1.300 1.200 1.210 234,000 280,950 1.2006 1.200 1.120 1.300 1.200 1.210 234,000 1.2006 0.00%
2025-07-15 0 1.200 1.200 1.210 1.200 1.210 84,000 100,810 1.2001 1.200 1.200 1.210 1.200 1.210 84,000 1.2001 0.00%
2025-07-14 0 1.200 1.200 - 1.200 1.200 40,000 48,000 1.2000 1.200 1.200 - 1.200 1.200 40,000 1.2000 0.00%
2025-07-11 0 1.200 1.180 1.200 1.180 1.200 374,000 448,760 1.1999 1.200 1.180 1.200 1.180 1.200 374,000 1.1999 -0.83%
2025-07-10 0 1.210 1.190 1.260 1.190 1.210 876,394 1,051,090 1.1993 1.210 1.190 1.260 1.190 1.210 876,394 1.1993 0.83%
2025-07-09 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 0.00%
2025-07-08 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-07-07 0 1.200 1.200 - 1.060 1.200 104,924 125,451 1.1956 1.200 1.200 - 1.060 1.200 104,924 1.1956 0.00%
2025-07-04 0 1.200 1.200 1.250 1.200 1.200 4,000 4,800 1.2000 1.200 1.200 1.250 1.200 1.200 4,000 1.2000 0.00%
2025-07-03 0 1.200 1.200 - 1.200 1.200 44,000 52,800 1.2000 1.200 1.200 - 1.200 1.200 44,000 1.2000 0.00%
2025-07-02 0 1.200 1.200 1.250 1.200 1.210 75,000 90,740 1.2099 1.200 1.200 1.250 1.200 1.210 75,000 1.2099 0.00%
2025-06-30 0 1.200 1.200 1.210 1.200 1.200 12,242 14,683 1.1994 1.200 1.200 1.210 1.200 1.200 12,242 1.1994 0.00%
2025-06-27 0 1.200 1.200 1.210 1.200 1.210 66,000 79,240 1.2006 1.200 1.200 1.210 1.200 1.210 66,000 1.2006 0.00%
2025-06-26 0 1.200 1.200 1.230 - - 0 0 - 1.200 1.200 1.230 - - 0 - 0.00%
2025-06-25 0 1.200 1.200 1.210 1.200 1.210 16,000 19,290 1.2056 1.200 1.200 1.210 1.200 1.210 16,000 1.2056 0.00%
2025-06-24 0 1.200 1.200 1.210 1.200 1.210 211,000 254,490 1.2061 1.200 1.200 1.210 1.200 1.210 211,000 1.2061 -0.83%
2025-06-23 0 1.210 1.200 1.210 1.200 1.210 259,000 312,440 1.2063 1.210 1.200 1.210 1.200 1.210 259,000 1.2063 0.83%
2025-06-20 0 1.200 1.200 1.210 - - 0 0 - 1.200 1.200 1.210 - - 0 - 0.00%
2025-06-19 0 1.200 1.200 1.210 1.200 1.200 14,000 16,800 1.2000 1.200 1.200 1.210 1.200 1.200 14,000 1.2000 0.00%
2025-06-18 0 1.200 1.200 1.210 - - 0 0 - 1.200 1.200 1.210 - - 0 - 0.00%
2025-06-17 0 1.200 1.200 1.210 1.200 1.200 31,000 37,200 1.2000 1.200 1.200 1.210 1.200 1.200 31,000 1.2000 0.00%
2025-06-16 0 1.200 1.200 - 1.200 1.200 40,000 48,000 1.2000 1.200 1.200 - 1.200 1.200 40,000 1.2000 0.00%
2025-06-13 0 1.200 1.200 1.270 - - 0 0 - 1.200 1.200 1.270 - - 0 - 0.00%
2025-06-12 0 1.200 1.200 1.250 1.200 1.200 21,500 25,800 1.2000 1.200 1.200 1.250 1.200 1.200 21,500 1.2000 0.00%
2025-06-11 0 1.200 1.200 1.280 - - 0 0 - 1.200 1.200 1.280 - - 0 - 0.00%
2025-06-10 0 1.200 1.200 - 1.200 1.200 34,000 40,800 1.2000 1.200 1.200 - 1.200 1.200 34,000 1.2000 -2.44%
2025-06-09 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - 0.00%
2025-06-06 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - 0.00%
2025-06-05 0 1.230 1.200 1.230 1.200 1.230 15,000 18,060 1.2040 1.230 1.200 1.230 1.200 1.230 15,000 1.2040 2.50%
2025-06-04 0 1.200 1.160 1.200 1.190 1.270 80,000 96,070 1.2009 1.200 1.160 1.200 1.190 1.270 80,000 1.2009 0.00%
2025-06-03 0 1.200 1.200 1.280 - - 0 0 - 1.200 1.200 1.280 - - 0 - 0.00%
2025-06-02 0 1.200 1.200 - 1.200 1.200 3,100 3,716 1.1987 1.200 1.200 - 1.200 1.200 3,100 1.1987 0.00%
2025-05-30 0 1.200 1.200 - 1.120 1.200 86,000 103,090 1.1987 1.200 1.200 - 1.120 1.200 86,000 1.1987 0.00%
2025-05-29 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-05-28 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 1.200 1.200 - 1.200 1.200 30,000 1.2000 0.00%
2025-05-27 0 1.200 1.200 - 1.200 1.200 4,000 4,800 1.2000 1.200 1.200 - 1.200 1.200 4,000 1.2000 0.00%
2025-05-26 0 1.200 1.200 - 1.150 1.240 83,000 100,650 1.2127 1.200 1.200 - 1.150 1.240 83,000 1.2127 -0.83%
2025-05-23 0 1.210 1.200 1.240 1.110 1.210 169,000 203,270 1.2028 1.210 1.200 1.240 1.110 1.210 169,000 1.2028 0.83%
2025-05-22 0 1.200 1.200 1.240 1.200 1.240 38,000 45,640 1.2011 1.200 1.200 1.240 1.200 1.240 38,000 1.2011 0.00%
2025-05-21 0 1.200 1.200 1.240 1.200 1.200 27,000 32,400 1.2000 1.200 1.200 1.240 1.200 1.200 27,000 1.2000 0.00%
2025-05-20 0 1.200 1.200 1.230 1.200 1.200 41,000 49,200 1.2000 1.200 1.200 1.230 1.200 1.200 41,000 1.2000 0.00%
2025-05-19 0 1.200 1.200 1.240 1.200 1.200 61,000 73,200 1.2000 1.200 1.200 1.240 1.200 1.200 61,000 1.2000 0.00%
2025-05-16 0 1.200 1.200 1.220 - - 0 0 - 1.200 1.200 1.220 - - 0 - 0.00%
2025-05-15 0 1.200 1.200 1.220 1.200 1.200 13,086 15,700 1.1998 1.200 1.200 1.220 1.200 1.200 13,086 1.1998 0.00%
2025-05-14 0 1.200 1.200 1.220 1.200 1.200 9,000 10,800 1.2000 1.200 1.200 1.220 1.200 1.200 9,000 1.2000 0.00%
2025-05-13 0 1.200 1.200 1.220 1.200 1.200 22,000 26,400 1.2000 1.200 1.200 1.220 1.200 1.200 22,000 1.2000 -3.23%
2025-05-12 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - 0.00%
2025-05-09 0 1.240 1.200 1.250 1.110 1.240 133,000 162,290 1.2202 1.240 1.200 1.250 1.110 1.240 133,000 1.2202 3.33%
2025-05-08 0 1.200 1.200 1.210 1.180 1.210 132,000 159,160 1.2058 1.200 1.200 1.210 1.180 1.210 132,000 1.2058 0.00%
2025-05-07 0 1.200 1.200 1.380 - - 0 0 - 1.200 1.200 1.380 - - 0 - 0.00%
2025-05-06 0 1.200 1.200 1.380 1.200 1.200 3,000 3,600 1.2000 1.200 1.200 1.380 1.200 1.200 3,000 1.2000 0.00%
2025-05-02 0 1.200 1.200 1.210 1.110 1.200 102,000 122,290 1.1989 1.200 1.200 1.210 1.110 1.200 102,000 1.1989 0.00%
2025-04-30 0 1.200 1.200 1.380 - - 0 0 - 1.200 1.200 1.380 - - 0 - 0.00%
2025-04-29 0 1.200 1.200 1.380 1.200 1.200 24,500 29,385 1.1994 1.200 1.200 1.380 1.200 1.200 24,500 1.1994 0.00%
2025-04-28 0 1.200 1.200 1.380 - - 0 0 - 1.200 1.200 1.380 - - 0 - 0.00%
2025-04-25 0 1.200 1.200 1.400 1.200 1.200 2,565 3,055 1.1910 1.200 1.200 1.400 1.200 1.200 2,565 1.1910 0.00%
2025-04-24 0 1.200 1.200 1.380 1.200 1.200 20,125 24,143 1.1997 1.200 1.200 1.380 1.200 1.200 20,125 1.1997 0.00%
2025-04-23 0 1.200 1.200 1.380 1.200 1.200 9,000 10,800 1.2000 1.200 1.200 1.380 1.200 1.200 9,000 1.2000 0.00%
2025-04-22 0 1.200 1.200 1.380 1.200 1.200 11,000 13,200 1.2000 1.200 1.200 1.380 1.200 1.200 11,000 1.2000 0.00%
2025-04-17 0 1.200 1.200 1.370 1.200 1.200 3,000 3,600 1.2000 1.200 1.200 1.370 1.200 1.200 3,000 1.2000 0.00%
2025-04-16 0 1.200 1.200 1.370 1.200 1.200 21,000 25,200 1.2000 1.200 1.200 1.370 1.200 1.200 21,000 1.2000 0.00%
2025-04-15 0 1.200 1.200 1.370 1.200 1.220 23,000 28,000 1.2174 1.200 1.200 1.370 1.200 1.220 23,000 1.2174 0.00%
2025-04-14 0 1.200 1.200 1.370 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 1.370 1.200 1.200 20,000 1.2000 0.00%
2025-04-11 0 1.200 1.200 1.370 - - 0 0 - 1.200 1.200 1.370 - - 0 - 0.00%
2025-04-10 0 1.200 1.200 1.370 1.200 1.200 27,000 32,400 1.2000 1.200 1.200 1.370 1.200 1.200 27,000 1.2000 0.00%
2025-04-09 0 1.200 1.200 1.370 1.110 1.200 120,000 143,730 1.1978 1.200 1.200 1.370 1.110 1.200 120,000 1.1978 -0.83%
2025-04-08 0 1.210 1.210 1.300 1.200 1.200 34,000 40,800 1.2000 1.210 1.210 1.300 1.200 1.200 34,000 1.2000 3.42%
2025-04-07 0 1.170 1.170 1.200 1.100 1.180 71,000 83,150 1.1711 1.170 1.170 1.200 1.100 1.180 71,000 1.1711 -2.50%
2025-04-03 0 1.200 1.180 1.200 1.200 1.200 238,000 285,600 1.2000 1.200 1.180 1.200 1.200 1.200 238,000 1.2000 -0.83%
2025-04-02 0 1.210 1.200 1.230 - - 0 0 - 1.210 1.200 1.230 - - 0 - 0.00%
2025-04-01 0 1.210 1.210 1.220 1.200 1.380 139,000 169,730 1.2211 1.210 1.210 1.220 1.200 1.380 139,000 1.2211 -13.57%
2025-03-31 0 1.400 1.320 1.450 1.200 2.380 110,000 164,550 1.4959 1.400 1.320 1.450 1.200 2.380 110,000 1.4959 15.70%
2025-03-28 0 1.210 1.210 1.300 - - 0 0 - 1.210 1.210 1.300 - - 0 - 0.83%
2025-03-27 0 1.200 1.200 1.220 1.200 1.220 35,000 42,020 1.2006 1.200 1.200 1.220 1.200 1.220 35,000 1.2006 -2.44%
2025-03-26 0 1.230 1.230 1.290 1.230 1.300 6,000 7,480 1.2467 1.230 1.230 1.290 1.230 1.300 6,000 1.2467 -15.17%
2025-03-25 0 1.450 1.210 1.450 - - 0 0 - 1.450 1.210 1.450 - - 0 - -1.36%
2025-03-24 0 1.470 1.210 1.470 - - 0 0 - 1.470 1.210 1.470 - - 0 - -2.65%
2025-03-21 0 1.510 1.470 1.510 1.180 1.840 794,000 1,216,360 1.5319 1.510 1.470 1.510 1.180 1.840 794,000 1.5319 0.67%
2025-03-20 0 1.500 1.320 1.500 1.550 1.570 18,000 27,930 1.5517 1.500 1.320 1.500 1.550 1.570 18,000 1.5517 -3.23%
2025-03-19 0 1.550 1.210 1.550 1.280 1.880 386,000 610,670 1.5820 1.550 1.210 1.550 1.280 1.880 386,000 1.5820 20.16%
2025-03-18 0 1.290 1.200 1.290 1.200 1.290 65,000 78,280 1.2043 1.290 1.200 1.290 1.200 1.290 65,000 1.2043 7.50%
2025-03-17 0 1.200 1.200 1.300 1.200 1.200 6,000 7,200 1.2000 1.200 1.200 1.300 1.200 1.200 6,000 1.2000 0.00%
2025-03-14 0 1.200 1.200 - 1.060 1.200 66,000 78,890 1.1953 1.200 1.200 - 1.060 1.200 66,000 1.1953 0.00%
2025-03-13 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-03-12 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2025-03-11 0 1.200 1.200 - 1.200 1.200 21,000 25,200 1.2000 1.200 1.200 - 1.200 1.200 21,000 1.2000 -0.83%
2025-03-10 0 1.210 1.200 - 1.200 1.210 30,000 36,010 1.2003 1.210 1.200 - 1.200 1.210 30,000 1.2003 0.83%
2025-03-07 0 1.200 1.200 - 1.200 1.200 50,000 60,000 1.2000 1.200 1.200 - 1.200 1.200 50,000 1.2000 0.00%
2025-03-06 0 1.200 1.200 - 1.200 1.220 103,000 124,200 1.2058 1.200 1.200 - 1.200 1.220 103,000 1.2058 0.00%
2025-03-05 0 1.200 1.200 - 1.200 1.220 153,000 184,620 1.2067 1.200 1.200 - 1.200 1.220 153,000 1.2067 0.00%
2025-03-04 0 1.200 1.200 1.220 1.190 1.200 200,000 239,960 1.1998 1.200 1.200 1.220 1.190 1.200 200,000 1.1998 0.00%
2025-03-03 0 1.200 1.200 - 1.200 1.200 81,121 97,341 1.1999 1.200 1.200 - 1.200 1.200 81,121 1.1999 0.00%
2025-02-28 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 1.200 1.180 1.200 1.200 1.200 50,000 1.2000 0.00%
2025-02-27 0 1.200 1.200 1.220 1.140 1.200 72,000 86,300 1.1986 1.200 1.200 1.220 1.140 1.200 72,000 1.1986 0.00%
2025-02-26 0 1.200 1.200 1.210 1.200 1.200 125,000 149,980 1.1998 1.200 1.200 1.210 1.200 1.200 125,000 1.1998 0.00%
2025-02-25 0 1.200 1.200 1.220 1.200 1.200 12,000 14,400 1.2000 1.200 1.200 1.220 1.200 1.200 12,000 1.2000 0.00%
2025-02-24 0 1.200 1.200 1.220 1.150 1.200 106,000 127,100 1.1991 1.200 1.200 1.220 1.150 1.200 106,000 1.1991 -0.83%
2025-02-21 0 1.210 1.200 - 1.200 1.210 56,000 67,580 1.2068 1.210 1.200 - 1.200 1.210 56,000 1.2068 0.00%
2025-02-20 0 1.210 1.200 1.300 1.200 1.210 8,000 9,620 1.2025 1.210 1.200 1.300 1.200 1.210 8,000 1.2025 0.83%
2025-02-19 0 1.200 1.200 1.210 1.200 1.210 24,000 28,840 1.2017 1.200 1.200 1.210 1.200 1.210 24,000 1.2017 0.00%
2025-02-18 0 1.200 1.200 - 1.200 1.200 32,121 38,540 1.1998 1.200 1.200 - 1.200 1.200 32,121 1.1998 0.00%
2025-02-17 0 1.200 1.200 - 1.200 1.200 64,000 76,800 1.2000 1.200 1.200 - 1.200 1.200 64,000 1.2000 0.00%
2025-02-14 0 1.200 1.200 - 1.180 1.200 168,000 201,070 1.1968 1.200 1.200 - 1.180 1.200 168,000 1.1968 2.56%
2025-02-13 0 1.170 1.150 - 1.100 1.180 125,000 144,830 1.1586 1.170 1.150 - 1.100 1.180 125,000 1.1586 1.74%
2025-02-12 0 1.150 1.150 1.160 1.130 1.150 117,000 132,970 1.1365 1.150 1.150 1.160 1.130 1.150 117,000 1.1365 4.55%
2025-02-11 0 1.100 1.100 1.130 1.100 1.110 54,000 59,850 1.1083 1.100 1.100 1.130 1.100 1.110 54,000 1.1083 0.00%
2025-02-10 0 1.100 1.100 1.140 1.100 1.130 177,000 197,190 1.1141 1.100 1.100 1.140 1.100 1.130 177,000 1.1141 0.00%
2025-02-07 0 1.100 1.100 1.180 1.100 1.110 17,000 18,850 1.1088 1.100 1.100 1.180 1.100 1.110 17,000 1.1088 -0.90%
2025-02-06 0 1.110 1.100 1.180 1.100 1.120 62,000 69,220 1.1165 1.110 1.100 1.180 1.100 1.120 62,000 1.1165 -2.63%
2025-02-05 0 1.140 1.120 1.140 - - 0 0 - 1.140 1.120 1.140 - - 0 - 0.00%
2025-02-04 0 1.140 1.110 1.150 1.110 1.150 51,000 58,610 1.1492 1.140 1.110 1.150 1.110 1.150 51,000 1.1492 -0.87%
2025-02-03 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.00%
2025-01-28 0 1.150 1.150 1.180 1.150 1.150 49,000 56,350 1.1500 1.150 1.150 1.180 1.150 1.150 49,000 1.1500 3.60%
2025-01-27 0 1.110 1.110 1.150 1.110 1.150 51,000 58,610 1.1492 1.110 1.110 1.150 1.110 1.150 51,000 1.1492 -3.48%
2025-01-24 0 1.150 1.150 1.170 1.100 1.150 77,000 87,400 1.1351 1.150 1.150 1.170 1.100 1.150 77,000 1.1351 0.00%
2025-01-23 0 1.150 1.150 1.170 1.150 1.150 77,000 88,550 1.1500 1.150 1.150 1.170 1.150 1.150 77,000 1.1500 0.00%
2025-01-22 0 1.150 1.150 1.180 1.150 1.150 22,000 25,300 1.1500 1.150 1.150 1.180 1.150 1.150 22,000 1.1500 0.00%
2025-01-21 0 1.150 1.150 1.160 1.150 1.150 7,000 8,050 1.1500 1.150 1.150 1.160 1.150 1.150 7,000 1.1500 0.00%
2025-01-20 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.00%
2025-01-17 0 1.150 1.150 1.170 1.050 1.150 84,000 96,270 1.1461 1.150 1.150 1.170 1.050 1.150 84,000 1.1461 0.00%
2025-01-16 0 1.150 1.150 1.190 - - 0 0 - 1.150 1.150 1.190 - - 0 - 0.00%
2025-01-15 0 1.150 1.150 1.180 1.150 1.150 25,000 28,750 1.1500 1.150 1.150 1.180 1.150 1.150 25,000 1.1500 0.00%
2025-01-14 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.00%
2025-01-13 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.00%
2025-01-10 0 1.150 1.150 1.190 - - 0 0 - 1.150 1.150 1.190 - - 0 - 0.00%
2025-01-09 0 1.150 1.150 1.250 - - 0 0 - 1.150 1.150 1.250 - - 0 - 0.00%
2025-01-08 0 1.150 1.150 1.280 - - 0 0 - 1.150 1.150 1.280 - - 0 - 0.00%
2025-01-07 0 1.150 1.150 1.360 1.150 1.150 7,000 8,050 1.1500 1.150 1.150 1.360 1.150 1.150 7,000 1.1500 -0.86%
2025-01-06 0 1.160 1.150 1.340 1.160 1.180 51,000 60,160 1.1796 1.160 1.150 1.340 1.160 1.180 51,000 1.1796 -1.69%
2025-01-03 0 1.180 1.180 1.340 1.180 1.180 4,000 4,720 1.1800 1.180 1.180 1.340 1.180 1.180 4,000 1.1800 0.00%
2025-01-02 0 1.180 1.180 1.190 1.180 1.190 32,000 37,800 1.1813 1.180 1.180 1.190 1.180 1.190 32,000 1.1813 0.00%
2024-12-31 0 1.180 1.180 1.340 1.180 1.180 20,100 23,713 1.1798 1.180 1.180 1.340 1.180 1.180 20,100 1.1798 0.00%
2024-12-30 0 1.180 1.180 1.340 1.180 1.190 11,000 13,060 1.1873 1.180 1.180 1.340 1.180 1.190 11,000 1.1873 0.00%
2024-12-27 0 1.180 1.180 1.340 1.180 1.190 16,000 18,900 1.1813 1.180 1.180 1.340 1.180 1.190 16,000 1.1813 0.00%
2024-12-24 0 1.180 1.180 - 1.180 1.180 3,000 3,540 1.1800 1.180 1.180 - 1.180 1.180 3,000 1.1800 2.61%
2024-12-23 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2024-12-20 0 1.150 1.140 - - - 0 0 - 1.150 1.140 - - - 0 - 0.00%
2024-12-19 0 1.150 1.140 - - - 0 0 - 1.150 1.140 - - - 0 - 0.00%
2024-12-18 0 1.150 1.140 1.200 1.140 1.150 8,000 9,140 1.1425 1.150 1.140 1.200 1.140 1.150 8,000 1.1425 0.88%
2024-12-17 0 1.140 1.140 1.160 1.100 1.140 53,000 60,300 1.1377 1.140 1.140 1.160 1.100 1.140 53,000 1.1377 0.00%
2024-12-16 0 1.140 1.140 - 1.100 1.150 92,000 103,780 1.1280 1.140 1.140 - 1.100 1.150 92,000 1.1280 -0.87%
2024-12-13 0 1.150 1.150 1.180 1.110 1.180 66,726 78,118 1.1707 1.150 1.150 1.180 1.110 1.180 66,726 1.1707 -2.54%
2024-12-12 0 1.180 1.180 1.290 1.180 1.180 35,000 41,300 1.1800 1.180 1.180 1.290 1.180 1.180 35,000 1.1800 0.00%
2024-12-11 0 1.180 1.180 1.200 1.180 1.180 12,000 14,160 1.1800 1.180 1.180 1.200 1.180 1.180 12,000 1.1800 0.00%
2024-12-10 0 1.180 1.180 1.200 1.180 1.180 59,000 69,620 1.1800 1.180 1.180 1.200 1.180 1.180 59,000 1.1800 -1.67%
2024-12-09 0 1.200 1.180 1.340 - - 0 0 - 1.200 1.180 1.340 - - 0 - 0.00%
2024-12-06 0 1.200 1.200 1.340 - - 0 0 - 1.200 1.200 1.340 - - 0 - 1.69%
2024-12-05 0 1.180 1.180 1.340 1.180 1.180 26,000 30,680 1.1800 1.180 1.180 1.340 1.180 1.180 26,000 1.1800 0.00%
2024-12-04 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2024-12-03 0 1.180 1.180 - - - 0 0 - 1.180 1.180 - - - 0 - 2.61%
2024-12-02 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2024-11-29 0 1.150 1.150 1.340 1.150 1.210 120,000 142,540 1.1878 1.150 1.150 1.340 1.150 1.210 120,000 1.1878 -4.96%
2024-11-28 0 1.210 1.210 1.340 1.180 1.210 472,000 569,380 1.2063 1.210 1.210 1.340 1.180 1.210 472,000 1.2063 0.00%
2024-11-27 0 1.210 1.160 1.340 1.150 1.210 1,683,000 2,012,000 1.1955 1.210 1.160 1.340 1.150 1.210 1,683,000 1.1955 0.83%
2024-11-26 0 1.200 1.200 1.340 - - 0 0 - 1.200 1.200 1.340 - - 0 - 0.00%
2024-11-25 0 1.200 1.200 1.340 - - 0 0 - 1.200 1.200 1.340 - - 0 - 0.84%
2024-11-22 0 1.190 1.180 1.340 1.180 1.190 15,000 17,710 1.1807 1.190 1.180 1.340 1.180 1.190 15,000 1.1807 0.85%
2024-11-21 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2024-11-20 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2024-11-19 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2024-11-18 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2024-11-15 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.85%
2024-11-14 0 1.170 1.170 1.350 1.050 1.200 136,000 157,890 1.1610 1.170 1.170 1.350 1.050 1.200 136,000 1.1610 -2.50%
2024-11-13 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-11-12 0 1.200 1.200 1.220 1.200 1.200 38,641 46,337 1.1992 1.200 1.200 1.220 1.200 1.200 38,641 1.1992 0.00%
2024-11-11 0 1.200 1.160 1.280 1.150 1.200 3,094,363 3,712,267 1.1997 1.200 1.160 1.280 1.150 1.200 3,094,363 1.1997 0.00%
2024-11-08 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-11-07 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 - 1.200 1.200 20,000 1.2000 0.00%
2024-11-06 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-11-05 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-11-04 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-11-01 0 1.200 1.200 - 1.200 1.200 40,000 48,000 1.2000 1.200 1.200 - 1.200 1.200 40,000 1.2000 0.00%
2024-10-31 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 0.00%
2024-10-30 0 1.200 1.200 - 1.200 1.200 56,000 67,200 1.2000 1.200 1.200 - 1.200 1.200 56,000 1.2000 0.00%
2024-10-29 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-10-28 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-10-25 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-10-24 0 1.200 1.200 1.300 - - 0 0 - 1.200 1.200 1.300 - - 0 - 0.00%
2024-10-23 0 1.200 1.200 - 1.200 1.200 6,000 7,200 1.2000 1.200 1.200 - 1.200 1.200 6,000 1.2000 0.00%
2024-10-22 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-10-21 0 1.200 1.230 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.230 - 1.200 1.200 10,000 1.2000 1.69%
2024-10-18 0 1.180 1.180 1.200 1.180 1.200 58,000 69,560 1.1993 1.180 1.180 1.200 1.180 1.200 58,000 1.1993 -1.67%
2024-10-17 0 1.200 1.230 1.290 1.200 1.200 47,000 56,400 1.2000 1.200 1.230 1.290 1.200 1.200 47,000 1.2000 0.00%
2024-10-16 0 1.200 1.200 1.250 1.200 1.200 5,000 6,000 1.2000 1.200 1.200 1.250 1.200 1.200 5,000 1.2000 0.00%
2024-10-15 0 1.200 1.200 1.300 1.200 1.210 54,000 64,940 1.2026 1.200 1.200 1.300 1.200 1.210 54,000 1.2026 0.00%
2024-10-14 0 1.200 1.200 1.280 1.200 1.300 173,000 216,360 1.2506 1.200 1.200 1.280 1.200 1.300 173,000 1.2506 -7.69%
2024-10-10 0 1.300 1.280 1.310 1.300 1.390 60,000 79,900 1.3317 1.300 1.280 1.310 1.300 1.390 60,000 1.3317 -2.26%
2024-10-09 0 1.330 1.310 1.340 1.280 1.350 54,000 71,180 1.3181 1.330 1.310 1.340 1.280 1.350 54,000 1.3181 0.00%
2024-10-08 0 1.330 1.330 1.350 1.330 1.350 77,000 103,290 1.3414 1.330 1.330 1.350 1.330 1.350 77,000 1.3414 -1.48%
2024-10-07 0 1.350 1.350 1.450 1.340 1.450 70,000 94,600 1.3514 1.350 1.350 1.450 1.340 1.450 70,000 1.3514 0.75%
2024-10-04 0 1.340 1.340 1.460 1.330 1.360 90,000 120,800 1.3422 1.340 1.340 1.460 1.330 1.360 90,000 1.3422 -10.07%
2024-10-03 0 1.490 1.340 1.490 1.500 1.510 39,000 58,740 1.5062 1.490 1.340 1.490 1.500 1.510 39,000 1.5062 0.00%
2024-10-02 0 1.490 1.410 1.490 1.200 1.490 208,225 275,995 1.3255 1.490 1.410 1.490 1.200 1.490 208,225 1.3255 14.62%
2024-09-30 0 1.300 1.300 1.350 1.180 1.300 399,000 498,600 1.2496 1.300 1.300 1.350 1.180 1.300 399,000 1.2496 5.69%
2024-09-27 0 1.230 1.230 1.260 1.200 1.230 344,000 419,620 1.2198 1.230 1.230 1.260 1.200 1.230 344,000 1.2198 2.50%
2024-09-26 0 1.200 1.200 1.300 1.200 1.210 90,000 108,040 1.2004 1.200 1.200 1.300 1.200 1.210 90,000 1.2004 0.00%
2024-09-25 0 1.200 1.200 1.350 1.200 1.210 23,000 27,610 1.2004 1.200 1.200 1.350 1.200 1.210 23,000 1.2004 0.00%
2024-09-24 0 1.200 1.200 1.350 - - 0 0 - 1.200 1.200 1.350 - - 0 - 0.00%
2024-09-23 0 1.200 1.200 1.350 - - 0 0 - 1.200 1.200 1.350 - - 0 - 0.00%
2024-09-20 0 1.200 1.200 1.350 1.200 1.210 31,000 37,500 1.2097 1.200 1.200 1.350 1.200 1.210 31,000 1.2097 0.00%
2024-09-19 0 1.200 1.200 1.350 1.180 1.180 4,000 4,720 1.1800 1.200 1.200 1.350 1.180 1.180 4,000 1.1800 -0.83%
2024-09-17 0 1.210 1.180 1.350 - - 0 0 - 1.210 1.180 1.350 - - 0 - 0.00%
2024-09-16 0 1.210 1.180 1.350 1.180 1.210 9,072 10,802 1.1907 1.210 1.180 1.350 1.180 1.210 9,072 1.1907 1.68%
2024-09-13 0 1.190 1.180 1.350 1.180 1.190 73,000 86,610 1.1864 1.190 1.180 1.350 1.180 1.190 73,000 1.1864 0.00%
2024-09-12 0 1.190 1.190 - 1.150 1.200 146,000 173,390 1.1876 1.190 1.190 - 1.150 1.200 146,000 1.1876 -0.83%
2024-09-11 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-09-10 0 1.200 1.200 - 1.180 1.200 63,000 75,380 1.1965 1.200 1.200 - 1.180 1.200 63,000 1.1965 0.00%
2024-09-09 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-09-05 0 1.200 1.200 - 1.200 1.200 16,000 19,200 1.2000 1.200 1.200 - 1.200 1.200 16,000 1.2000 0.00%
2024-09-04 0 1.200 1.200 1.390 1.200 1.210 6,732,000 8,145,410 1.2100 1.200 1.200 1.390 1.200 1.210 6,732,000 1.2100 0.00%
2024-09-03 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-09-02 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-30 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 1.200 1.200 - 1.200 1.200 30,000 1.2000 0.00%
2024-08-29 0 1.200 1.200 - 1.200 1.200 52,915 63,452 1.1991 1.200 1.200 - 1.200 1.200 52,915 1.1991 0.00%
2024-08-28 0 1.200 1.200 - 1.200 1.200 43,000 51,600 1.2000 1.200 1.200 - 1.200 1.200 43,000 1.2000 0.00%
2024-08-27 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-26 0 1.200 1.200 - 1.200 1.200 5,000 6,000 1.2000 1.200 1.200 - 1.200 1.200 5,000 1.2000 0.00%
2024-08-23 0 1.200 1.200 - 1.200 1.200 15,000 18,000 1.2000 1.200 1.200 - 1.200 1.200 15,000 1.2000 0.00%
2024-08-22 0 1.200 1.200 1.210 - - 0 0 - 1.200 1.200 1.210 - - 0 - 0.00%
2024-08-21 0 1.200 1.200 - 1.200 1.200 1,521,000 1,825,200 1.2000 1.200 1.200 - 1.200 1.200 1,521,000 1.2000 0.00%
2024-08-20 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-19 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-16 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-15 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-14 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 0.00%
2024-08-13 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-12 0 1.200 1.200 - 1.200 1.200 19,000 22,800 1.2000 1.200 1.200 - 1.200 1.200 19,000 1.2000 0.00%
2024-08-09 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 -0.83%
2024-08-08 0 1.210 1.210 - 1.200 1.200 20,000 24,000 1.2000 1.210 1.210 - 1.200 1.200 20,000 1.2000 0.83%
2024-08-07 0 1.200 1.200 1.310 - - 0 0 - 1.200 1.200 1.310 - - 0 - 0.00%
2024-08-06 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-08-05 0 1.200 1.200 - 1.200 1.200 35,000 42,000 1.2000 1.200 1.200 - 1.200 1.200 35,000 1.2000 0.00%
2024-08-02 0 1.200 1.260 - 1.200 1.200 110,000 132,000 1.2000 1.200 1.260 - 1.200 1.200 110,000 1.2000 0.00%
2024-08-01 0 1.200 1.200 - 1.200 1.200 67,000 80,400 1.2000 1.200 1.200 - 1.200 1.200 67,000 1.2000 0.00%
2024-07-31 0 1.200 1.200 - 1.200 1.200 4,000 4,800 1.2000 1.200 1.200 - 1.200 1.200 4,000 1.2000 0.00%
2024-07-30 0 1.200 1.200 - 1.200 1.200 67,000 80,400 1.2000 1.200 1.200 - 1.200 1.200 67,000 1.2000 0.00%
2024-07-29 0 1.200 1.200 - 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 - 1.200 1.200 2,000 1.2000 0.00%
2024-07-26 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-07-25 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-07-24 0 1.200 1.200 - 1.200 1.200 62,000 74,400 1.2000 1.200 1.200 - 1.200 1.200 62,000 1.2000 0.00%
2024-07-23 0 1.200 1.200 - 1.200 1.200 32,000 38,400 1.2000 1.200 1.200 - 1.200 1.200 32,000 1.2000 -0.83%
2024-07-22 0 1.210 1.200 1.250 1.200 1.210 9,000 10,840 1.2044 1.210 1.200 1.250 1.200 1.210 9,000 1.2044 0.83%
2024-07-19 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-07-18 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 1.200 1.200 - 1.200 1.200 30,000 1.2000 0.00%
2024-07-17 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-07-16 0 1.200 1.200 1.230 1.200 1.200 11,000 13,200 1.2000 1.200 1.200 1.230 1.200 1.200 11,000 1.2000 -1.64%
2024-07-15 0 1.220 1.220 - 1.200 1.220 530,000 646,200 1.2192 1.220 1.220 - 1.200 1.220 530,000 1.2192 1.67%
2024-07-12 0 1.200 1.200 1.220 1.200 1.200 31,000 37,200 1.2000 1.200 1.200 1.220 1.200 1.200 31,000 1.2000 0.00%
2024-07-11 0 1.200 1.200 1.210 1.200 1.200 32,000 38,400 1.2000 1.200 1.200 1.210 1.200 1.200 32,000 1.2000 0.00%
2024-07-10 0 1.200 1.200 1.220 1.200 1.200 11,000 13,200 1.2000 1.200 1.200 1.220 1.200 1.200 11,000 1.2000 0.00%
2024-07-09 0 1.200 1.200 1.210 1.200 1.200 13,000 15,600 1.2000 1.200 1.200 1.210 1.200 1.200 13,000 1.2000 0.00%
2024-07-08 0 1.200 1.200 1.210 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 1.210 1.200 1.200 20,000 1.2000 0.00%
2024-07-05 0 1.200 1.200 1.220 1.200 1.200 3,000 3,600 1.2000 1.200 1.200 1.220 1.200 1.200 3,000 1.2000 0.00%
2024-07-04 0 1.200 1.200 1.220 - - 0 0 - 1.200 1.200 1.220 - - 0 - 0.00%
2024-07-03 0 1.200 1.200 1.210 1.190 1.200 324,000 388,780 1.1999 1.200 1.200 1.210 1.190 1.200 324,000 1.1999 0.00%
2024-07-02 0 1.200 1.200 1.220 1.190 1.210 54,500 65,850 1.2083 1.200 1.200 1.220 1.190 1.210 54,500 1.2083 -0.83%
2024-06-28 0 1.210 1.210 1.220 1.210 1.210 46,000 55,660 1.2100 1.210 1.210 1.220 1.210 1.210 46,000 1.2100 0.00%
2024-06-27 0 1.210 1.210 1.220 1.210 1.210 33,590 40,626 1.2095 1.210 1.210 1.220 1.210 1.210 33,590 1.2095 0.00%
2024-06-26 0 1.210 1.210 1.240 1.210 1.210 116,000 140,360 1.2100 1.210 1.210 1.240 1.210 1.210 116,000 1.2100 -0.82%
2024-06-25 0 1.220 1.210 1.250 - - 0 0 - 1.220 1.210 1.250 - - 0 - 0.00%
2024-06-24 0 1.220 1.210 1.300 1.210 1.220 11,187 13,540 1.2103 1.220 1.210 1.300 1.210 1.220 11,187 1.2103 0.83%
2024-06-21 0 1.210 1.210 1.250 - - 0 0 - 1.210 1.210 1.250 - - 0 - 0.00%
2024-06-20 0 1.210 1.210 - 1.210 1.210 5,000 6,050 1.2100 1.210 1.210 - 1.210 1.210 5,000 1.2100 0.00%
2024-06-19 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-06-18 0 1.210 1.210 - 1.210 1.210 10,000 12,100 1.2100 1.210 1.210 - 1.210 1.210 10,000 1.2100 0.00%
2024-06-17 0 1.210 1.210 1.220 1.210 1.220 25,000 30,470 1.2188 1.210 1.210 1.220 1.210 1.220 25,000 1.2188 0.00%
2024-06-14 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-06-13 0 1.210 1.210 - 1.210 1.210 20,000 24,200 1.2100 1.210 1.210 - 1.210 1.210 20,000 1.2100 0.00%
2024-06-12 0 1.210 1.210 - 1.210 1.210 1,000 1,210 1.2100 1.210 1.210 - 1.210 1.210 1,000 1.2100 0.00%
2024-06-11 0 1.210 1.210 - 1.210 1.210 2,000 2,420 1.2100 1.210 1.210 - 1.210 1.210 2,000 1.2100 0.00%
2024-06-07 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-06-06 0 1.210 1.210 - 1.210 1.210 58,000 70,180 1.2100 1.210 1.210 - 1.210 1.210 58,000 1.2100 0.00%
2024-06-05 0 1.210 1.210 - 1.210 1.210 5,000 6,050 1.2100 1.210 1.210 - 1.210 1.210 5,000 1.2100 0.00%
2024-06-04 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-06-03 0 1.210 1.210 - 1.210 1.210 26,125 31,564 1.2082 1.210 1.210 - 1.210 1.210 26,125 1.2082 0.00%
2024-05-31 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-05-30 0 1.210 1.210 1.220 1.210 1.220 199,000 241,030 1.2112 1.210 1.210 1.220 1.210 1.220 199,000 1.2112 0.00%
2024-05-29 0 1.210 1.020 1.210 1.210 1.240 807,000 982,980 1.2181 1.210 1.020 1.210 1.210 1.240 807,000 1.2181 0.00%
2024-05-28 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-05-27 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-05-24 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2024-05-23 0 1.210 1.210 - 1.210 1.210 6,000 7,260 1.2100 1.210 1.210 - 1.210 1.210 6,000 1.2100 4.31%
2024-05-22 0 1.160 1.160 - - - 0 0 - 1.160 1.160 - - - 0 - 0.00%
2024-05-21 0 1.160 1.160 - 1.160 1.160 5,000 5,800 1.1600 1.160 1.160 - 1.160 1.160 5,000 1.1600 0.00%
2024-05-20 0 1.160 1.160 - 1.160 1.160 10,000 11,600 1.1600 1.160 1.160 - 1.160 1.160 10,000 1.1600 0.00%
2024-05-17 0 1.160 1.160 - 1.150 1.150 6,000 6,900 1.1500 1.160 1.160 - 1.150 1.150 6,000 1.1500 0.87%
2024-05-16 0 1.150 1.150 1.180 1.130 1.190 104,000 122,600 1.1788 1.150 1.150 1.180 1.130 1.190 104,000 1.1788 -3.36%
2024-05-14 0 1.190 1.190 - - - 0 0 - 1.190 1.190 - - - 0 - 0.00%
2024-05-13 0 1.190 1.190 - 1.190 1.190 15,000 17,850 1.1900 1.190 1.190 - 1.190 1.190 15,000 1.1900 0.00%
2024-05-10 0 1.190 1.190 - 1.190 1.190 30,000 35,700 1.1900 1.190 1.190 - 1.190 1.190 30,000 1.1900 0.00%
2024-05-09 0 1.190 1.190 - - - 0 0 - 1.190 1.190 - - - 0 - 0.00%
2024-05-08 0 1.190 1.190 - 1.190 1.190 10,000 11,900 1.1900 1.190 1.190 - 1.190 1.190 10,000 1.1900 0.00%
2024-05-07 0 1.190 1.190 - 1.190 1.190 4,000 4,760 1.1900 1.190 1.190 - 1.190 1.190 4,000 1.1900 0.00%
2024-05-06 0 1.190 1.190 - 1.190 1.190 45,000 53,550 1.1900 1.190 1.190 - 1.190 1.190 45,000 1.1900 0.85%
2024-05-03 0 1.180 1.180 - 1.180 1.200 21,000 24,910 1.1862 1.180 1.180 - 1.180 1.200 21,000 1.1862 -2.48%
2024-05-02 0 1.210 1.210 - 1.180 1.210 125,000 150,040 1.2003 1.210 1.210 - 1.180 1.210 125,000 1.2003 1.68%
2024-04-30 0 1.190 1.140 1.190 1.120 1.210 16,000 18,490 1.1556 1.190 1.140 1.190 1.120 1.210 16,000 1.1556 6.25%
2024-04-29 0 1.120 1.120 1.240 1.120 1.120 44,000 49,280 1.1200 1.120 1.120 1.240 1.120 1.120 44,000 1.1200 0.00%
2024-04-26 0 1.120 1.120 1.230 1.120 1.120 16,000 17,920 1.1200 1.120 1.120 1.230 1.120 1.120 16,000 1.1200 0.00%
2024-04-25 0 1.120 1.120 - - - 0 0 - 1.120 1.120 - - - 0 - 0.00%
2024-04-24 0 1.120 1.120 1.210 - - 0 0 - 1.120 1.120 1.210 - - 0 - 0.00%
2024-04-23 0 1.120 1.120 1.160 1.110 1.120 98,000 109,750 1.1199 1.120 1.120 1.160 1.110 1.120 98,000 1.1199 1.82%
2024-04-22 0 1.100 1.100 - 1.100 1.110 11,000 12,200 1.1091 1.100 1.100 - 1.100 1.110 11,000 1.1091 -0.90%
2024-04-19 0 1.110 1.110 - 1.100 1.200 464,000 556,360 1.1991 1.110 1.110 - 1.100 1.200 464,000 1.1991 -7.50%
2024-04-18 0 1.200 1.200 1.230 - - 0 0 - 1.200 1.200 1.230 - - 0 - 0.00%
2024-04-17 0 1.200 1.200 - 1.200 1.230 21,434 26,007 1.2134 1.200 1.200 - 1.200 1.230 21,434 1.2134 -2.44%
2024-04-16 0 1.230 1.200 1.260 - - 0 0 - 1.230 1.200 1.260 - - 0 - 0.00%
2024-04-15 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - 0.00%
2024-04-12 0 1.230 1.230 - - - 0 0 - 1.230 1.230 - - - 0 - 0.00%
2024-04-11 0 1.230 1.230 - - - 0 0 - 1.230 1.230 - - - 0 - 0.00%
2024-04-10 0 1.230 1.200 - 1.230 1.230 60,000 73,800 1.2300 1.230 1.200 - 1.230 1.230 60,000 1.2300 0.00%
2024-04-09 0 1.230 1.230 - 1.230 1.230 49,500 60,865 1.2296 1.230 1.230 - 1.230 1.230 49,500 1.2296 0.00%
2024-04-08 0 1.230 1.230 - 1.230 1.240 80,000 99,000 1.2375 1.230 1.230 - 1.230 1.240 80,000 1.2375 -0.81%
2024-04-05 0 1.240 1.230 - - - 0 0 - 1.240 1.230 - - - 0 - 0.00%
2024-04-03 0 1.240 1.230 - - - 0 0 - 1.240 1.230 - - - 0 - 0.00%
2024-04-02 0 1.240 1.230 - - - 0 0 - 1.240 1.230 - - - 0 - 0.00%
2024-03-28 0 1.240 1.230 - - - 0 0 - 1.240 1.230 - - - 0 - 0.00%
2024-03-27 0 1.240 1.230 - - - 0 0 - 1.240 1.230 - - - 0 - 0.00%
2024-03-26 0 1.240 1.230 - 1.230 1.240 20,000 24,700 1.2350 1.240 1.230 - 1.230 1.240 20,000 1.2350 0.81%
2024-03-25 0 1.230 1.230 - 1.230 1.230 10,000 12,300 1.2300 1.230 1.230 - 1.230 1.230 10,000 1.2300 -0.81%
2024-03-22 0 1.240 1.230 - - - 0 0 - 1.240 1.230 - - - 0 - 0.00%
2024-03-21 0 1.240 1.270 - 1.240 1.250 56,000 69,990 1.2498 1.240 1.270 - 1.240 1.250 56,000 1.2498 0.81%
2024-03-20 0 1.230 1.220 1.250 - - 0 0 - 1.230 1.220 1.250 - - 0 - 0.00%
2024-03-19 0 1.230 1.220 - - - 0 0 - 1.230 1.220 - - - 0 - 0.00%
2024-03-18 0 1.230 1.230 - 1.220 1.220 20,000 24,400 1.2200 1.230 1.230 - 1.220 1.220 20,000 1.2200 0.00%
2024-03-15 0 1.230 1.230 1.290 - - 0 0 - 1.230 1.230 1.290 - - 0 - 0.82%
2024-03-14 0 1.220 1.220 1.300 1.220 1.220 5,000 6,100 1.2200 1.220 1.220 1.300 1.220 1.220 5,000 1.2200 0.00%
2024-03-13 0 1.220 1.220 - - - 0 0 - 1.220 1.220 - - - 0 - 0.00%
2024-03-12 0 1.220 1.220 - 1.220 1.220 16,000 19,520 1.2200 1.220 1.220 - 1.220 1.220 16,000 1.2200 0.00%
2024-03-11 0 1.220 1.220 - 1.220 1.220 15,000 18,300 1.2200 1.220 1.220 - 1.220 1.220 15,000 1.2200 0.00%
2024-03-08 0 1.220 1.200 - - - 0 0 - 1.220 1.200 - - - 0 - 0.00%
2024-03-07 0 1.220 1.200 - - - 0 0 - 1.220 1.200 - - - 0 - 0.00%
2024-03-06 0 1.220 1.200 - 1.200 1.230 364,000 444,370 1.2208 1.220 1.200 - 1.200 1.230 364,000 1.2208 1.67%
2024-03-05 0 1.200 1.200 1.210 1.200 1.210 10,000 12,040 1.2040 1.200 1.200 1.210 1.200 1.210 10,000 1.2040 -0.83%
2024-03-04 0 1.210 1.200 - 1.210 1.210 2,607,000 3,154,470 1.2100 1.210 1.200 - 1.210 1.210 2,607,000 1.2100 0.83%
2024-03-01 0 1.200 1.200 - 1.200 1.250 134,000 165,410 1.2344 1.200 1.200 - 1.200 1.250 134,000 1.2344 -4.00%
2024-02-29 0 1.250 1.220 1.250 1.250 1.250 65,000 81,250 1.2500 1.250 1.220 1.250 1.250 1.250 65,000 1.2500 0.00%
2024-02-28 0 1.250 1.280 - 1.250 1.250 50,000 62,500 1.2500 1.250 1.280 - 1.250 1.250 50,000 1.2500 0.00%
2024-02-27 0 1.250 1.280 - 1.250 1.250 60,000 75,000 1.2500 1.250 1.280 - 1.250 1.250 60,000 1.2500 -3.85%
2024-02-26 0 1.300 1.330 - 1.300 1.300 50,000 65,000 1.3000 1.300 1.330 - 1.300 1.300 50,000 1.3000 0.00%
2024-02-23 0 1.300 1.300 - 1.300 1.300 2,000 2,600 1.3000 1.300 1.300 - 1.300 1.300 2,000 1.3000 0.00%
2024-02-22 0 1.300 1.330 - 1.300 1.300 41,000 53,300 1.3000 1.300 1.330 - 1.300 1.300 41,000 1.3000 0.00%
2024-02-21 0 1.300 1.330 - 1.300 1.300 20,000 26,000 1.3000 1.300 1.330 - 1.300 1.300 20,000 1.3000 4.00%
2024-02-20 0 1.250 1.280 - 1.250 1.250 5,000 6,250 1.2500 1.250 1.280 - 1.250 1.250 5,000 1.2500 0.00%
2024-02-19 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-02-16 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-02-15 0 1.250 1.280 - 1.250 1.250 20,000 25,000 1.2500 1.250 1.280 - 1.250 1.250 20,000 1.2500 0.00%
2024-02-14 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-02-09 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-02-08 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-02-07 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-02-06 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-02-05 0 1.250 1.250 - 1.250 1.250 35,000 43,750 1.2500 1.250 1.250 - 1.250 1.250 35,000 1.2500 0.00%
2024-02-02 0 1.250 1.250 - 1.250 1.250 1,000 1,250 1.2500 1.250 1.250 - 1.250 1.250 1,000 1.2500 0.00%
2024-02-01 0 1.250 1.250 - 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 - 1.250 1.250 10,000 1.2500 0.00%
2024-01-31 0 1.250 1.250 - 1.250 1.250 6,280 7,836 1.2478 1.250 1.250 - 1.250 1.250 6,280 1.2478 0.00%
2024-01-30 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-01-29 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2024-01-26 0 1.250 1.250 1.350 1.250 1.300 152,000 197,000 1.2961 1.250 1.250 1.350 1.250 1.300 152,000 1.2961 -3.85%
2024-01-25 0 1.300 1.300 - 1.300 1.300 35,000 45,500 1.3000 1.300 1.300 - 1.300 1.300 35,000 1.3000 0.00%
2024-01-24 0 1.300 1.300 1.590 1.300 1.300 9,958,000 12,945,400 1.3000 1.300 1.300 1.590 1.300 1.300 9,958,000 1.3000 -3.70%
2024-01-23 0 1.350 1.300 - 1.340 1.350 37,000 49,780 1.3454 1.350 1.300 - 1.340 1.350 37,000 1.3454 3.85%
2024-01-22 0 1.300 1.300 1.390 1.300 1.400 159,000 219,200 1.3786 1.300 1.300 1.390 1.300 1.400 159,000 1.3786 -7.14%
2024-01-19 0 1.400 1.400 1.590 1.400 1.400 2,000 2,800 1.4000 1.400 1.400 1.590 1.400 1.400 2,000 1.4000 0.00%
2024-01-18 0 1.400 1.400 1.590 1.400 1.400 6,000 8,400 1.4000 1.400 1.400 1.590 1.400 1.400 6,000 1.4000 0.00%
2024-01-17 0 1.400 1.400 1.490 1.400 1.410 5,000 7,020 1.4040 1.400 1.400 1.490 1.400 1.410 5,000 1.4040 -0.71%
2024-01-16 0 1.410 1.410 1.420 1.400 1.450 117,000 168,600 1.4410 1.410 1.410 1.420 1.400 1.450 117,000 1.4410 -2.76%
2024-01-15 0 1.450 1.440 1.600 1.450 1.450 11,000 15,950 1.4500 1.450 1.440 1.600 1.450 1.450 11,000 1.4500 -2.68%
2024-01-12 0 1.490 1.440 1.500 1.440 1.490 97,000 140,030 1.4436 1.490 1.440 1.500 1.440 1.490 97,000 1.4436 2.76%
2024-01-11 0 1.450 1.440 1.600 - - 0 0 - 1.450 1.440 1.600 - - 0 - 0.00%
2024-01-10 0 1.450 1.450 1.600 - - 0 0 - 1.450 1.450 1.600 - - 0 - 0.69%
2024-01-09 0 1.440 1.440 1.570 - - 0 0 - 1.440 1.440 1.570 - - 0 - 0.00%
2024-01-08 0 1.440 1.440 1.590 1.440 1.440 5,000 7,200 1.4400 1.440 1.440 1.590 1.440 1.440 5,000 1.4400 0.00%
2024-01-05 0 1.440 1.440 1.590 1.440 1.440 24,825 35,745 1.4399 1.440 1.440 1.590 1.440 1.440 24,825 1.4399 0.00%
2024-01-04 0 1.440 1.440 1.590 1.440 1.450 14,000 20,210 1.4436 1.440 1.440 1.590 1.440 1.450 14,000 1.4436 0.00%
2024-01-03 0 1.440 1.440 1.600 1.440 1.440 12,000 17,300 1.4417 1.440 1.440 1.600 1.440 1.440 12,000 1.4417 0.00%
2024-01-02 0 1.440 1.440 1.500 - - 0 0 - 1.440 1.440 1.500 - - 0 - 0.00%
2023-12-29 0 1.440 1.440 1.590 1.440 1.450 17,000 24,580 1.4459 1.440 1.440 1.590 1.440 1.450 17,000 1.4459 -4.00%
2023-12-28 0 1.500 1.440 1.600 - - 0 0 - 1.500 1.440 1.600 - - 0 - 0.00%
2023-12-27 0 1.500 1.440 1.620 - - 0 0 - 1.500 1.440 1.620 - - 0 - 0.00%
2023-12-22 0 1.500 1.500 1.530 1.500 1.510 73,947 110,940 1.5003 1.500 1.500 1.530 1.500 1.510 73,947 1.5003 4.17%
2023-12-21 0 1.440 1.440 1.510 - - 0 0 - 1.440 1.440 1.510 - - 0 - 0.00%
2023-12-20 0 1.440 1.440 1.510 1.440 1.450 4,000 5,780 1.4450 1.440 1.440 1.510 1.440 1.450 4,000 1.4450 -0.69%
2023-12-19 0 1.450 1.440 1.520 - - 0 0 - 1.450 1.440 1.520 - - 0 - 0.00%
2023-12-18 0 1.450 1.440 1.520 - - 0 0 - 1.450 1.440 1.520 - - 0 - 0.00%
2023-12-15 0 1.450 1.440 1.490 1.440 1.450 22,500 32,405 1.4402 1.450 1.440 1.490 1.440 1.450 22,500 1.4402 0.69%
2023-12-14 0 1.440 1.400 1.540 - - 0 0 - 1.440 1.400 1.540 - - 0 - 0.00%
2023-12-13 0 1.440 1.400 1.550 - - 4,300,000 6,192,000 1.4400 1.440 1.400 1.550 - - 4,300,000 1.4400 0.00%
2023-12-12 0 1.440 1.400 1.550 - - 0 0 - 1.440 1.400 1.550 - - 0 - 0.00%
2023-12-11 0 1.440 1.400 1.550 1.400 1.440 19,000 26,700 1.4053 1.440 1.400 1.550 1.400 1.440 19,000 1.4053 2.86%
2023-12-08 0 1.400 1.400 - 1.400 1.400 12,000 16,800 1.4000 1.400 1.400 - 1.400 1.400 12,000 1.4000 0.00%
2023-12-07 0 1.400 1.400 - 1.400 1.400 13,000 18,200 1.4000 1.400 1.400 - 1.400 1.400 13,000 1.4000 0.00%
2023-12-06 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2023-12-05 0 1.400 1.400 - 1.400 1.400 5,000 7,000 1.4000 1.400 1.400 - 1.400 1.400 5,000 1.4000 0.00%
2023-12-04 0 1.400 1.400 1.620 1.400 1.400 2,000 2,800 1.4000 1.400 1.400 1.620 1.400 1.400 2,000 1.4000 -5.41%
2023-12-01 0 1.480 1.400 1.620 - - 0 0 - 1.480 1.400 1.620 - - 0 - 0.00%
2023-11-30 0 1.480 1.400 1.620 - - 0 0 - 1.480 1.400 1.620 - - 0 - 0.00%
2023-11-29 0 1.480 1.410 1.600 1.420 1.620 15,000 23,890 1.5927 1.480 1.410 1.600 1.420 1.620 15,000 1.5927 -0.67%
2023-11-28 0 1.490 1.490 1.620 1.360 1.620 125,000 197,350 1.5788 1.490 1.490 1.620 1.360 1.620 125,000 1.5788 3.47%
2023-11-27 0 1.440 1.430 1.500 1.430 1.440 5,000 7,160 1.4320 1.440 1.430 1.500 1.430 1.440 5,000 1.4320 0.70%
2023-11-24 0 1.430 1.430 1.550 - - 0 0 - 1.430 1.430 1.550 - - 0 - 0.00%
2023-11-23 0 1.430 1.360 1.550 1.350 1.430 84,726 117,426 1.3860 1.430 1.360 1.550 1.350 1.430 84,726 1.3860 5.93%
2023-11-22 0 1.350 1.350 1.400 1.350 1.360 43,000 58,180 1.3530 1.350 1.350 1.400 1.350 1.360 43,000 1.3530 0.00%
2023-11-21 0 1.350 1.350 1.550 - - 0 0 - 1.350 1.350 1.550 - - 0 - 0.00%
2023-11-20 0 1.350 1.350 1.550 1.350 1.350 4,000 5,400 1.3500 1.350 1.350 1.550 1.350 1.350 4,000 1.3500 0.00%
2023-11-17 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2023-11-16 0 1.350 1.350 1.420 1.350 1.360 31,000 41,870 1.3506 1.350 1.350 1.420 1.350 1.360 31,000 1.3506 0.00%
2023-11-15 0 1.350 1.350 - 1.350 1.350 20,242 27,307 1.3490 1.350 1.350 - 1.350 1.350 20,242 1.3490 3.85%
2023-11-14 0 1.300 1.300 - 1.300 1.300 20,000 26,000 1.3000 1.300 1.300 - 1.300 1.300 20,000 1.3000 0.00%
2023-11-13 0 1.300 1.300 - 1.300 1.300 6,000 7,800 1.3000 1.300 1.300 - 1.300 1.300 6,000 1.3000 0.00%
2023-11-10 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 0.00%
2023-11-09 0 1.300 1.300 1.440 1.300 1.310 22,000 28,800 1.3091 1.300 1.300 1.440 1.300 1.310 22,000 1.3091 -2.99%
2023-11-08 0 1.340 1.300 - - - 0 0 - 1.340 1.300 - - - 0 - 0.00%
2023-11-07 0 1.340 1.300 1.450 - - 0 0 - 1.340 1.300 1.450 - - 0 - 0.00%
2023-11-06 0 1.340 1.300 1.450 1.300 1.350 380,000 509,990 1.3421 1.340 1.300 1.450 1.300 1.350 380,000 1.3421 3.08%
2023-11-03 0 1.300 1.300 1.410 - - 0 0 - 1.300 1.300 1.410 - - 0 - 0.00%
2023-11-02 0 1.300 1.300 1.410 - - 0 0 - 1.300 1.300 1.410 - - 0 - 3.17%
2023-11-01 0 1.260 1.260 - 1.260 1.260 24,000 30,240 1.2600 1.260 1.260 - 1.260 1.260 24,000 1.2600 0.00%
2023-10-31 0 1.260 1.260 - 1.260 1.260 10,000 12,600 1.2600 1.260 1.260 - 1.260 1.260 10,000 1.2600 0.00%
2023-10-30 0 1.260 1.260 - - - 0 0 - 1.260 1.260 - - - 0 - 0.00%
2023-10-27 0 1.260 1.260 - 1.200 1.200 1,000 1,200 1.2000 1.260 1.260 - 1.200 1.200 1,000 1.2000 0.00%
2023-10-26 0 1.260 1.200 - - - 0 0 - 1.260 1.200 - - - 0 - 0.00%
2023-10-25 0 1.260 1.200 - - - 0 0 - 1.260 1.200 - - - 0 - 0.00%
2023-10-24 0 1.260 1.250 1.280 1.150 1.330 30,077 35,933 1.1947 1.260 1.250 1.280 1.150 1.330 30,077 1.1947 5.00%
2023-10-20 0 1.200 1.200 - 1.200 1.200 8,200 9,792 1.1941 1.200 1.200 - 1.200 1.200 8,200 1.1941 0.00%
2023-10-19 0 1.200 1.150 - - - 0 0 - 1.200 1.150 - - - 0 - 0.00%
2023-10-18 0 1.200 1.200 1.230 1.190 1.230 60,000 72,150 1.2025 1.200 1.200 1.230 1.190 1.230 60,000 1.2025 3.45%
2023-10-17 0 1.160 1.120 1.200 1.100 1.160 243,000 276,430 1.1376 1.160 1.120 1.200 1.100 1.160 243,000 1.1376 -3.33%
2023-10-16 0 1.200 1.150 1.200 1.200 1.210 103,000 123,630 1.2003 1.200 1.150 1.200 1.200 1.210 103,000 1.2003 -6.98%
2023-10-13 0 1.290 1.200 1.290 1.280 1.300 105,000 136,370 1.2988 1.290 1.200 1.290 1.280 1.300 105,000 1.2988 -4.44%
2023-10-12 0 1.350 1.300 1.410 1.300 1.370 216,413 293,135 1.3545 1.350 1.300 1.410 1.300 1.370 216,413 1.3545 3.85%
2023-10-11 0 1.300 1.300 - 1.300 1.300 82,000 106,600 1.3000 1.300 1.300 - 1.300 1.300 82,000 1.3000 0.00%
2023-10-10 0 1.300 1.300 - 1.300 1.300 50,000 65,000 1.3000 1.300 1.300 - 1.300 1.300 50,000 1.3000 0.00%
2023-10-09 0 1.300 1.360 1.500 1.300 1.300 91,000 118,300 1.3000 1.300 1.360 1.500 1.300 1.300 91,000 1.3000 0.00%
2023-10-06 0 1.300 1.300 1.340 1.300 1.350 131,000 175,350 1.3385 1.300 1.300 1.340 1.300 1.350 131,000 1.3385 -3.70%
2023-10-05 0 1.350 1.350 - 1.350 1.350 52,000 70,200 1.3500 1.350 1.350 - 1.350 1.350 52,000 1.3500 -2.17%
2023-10-04 0 1.380 1.350 1.400 1.350 1.400 267,000 368,460 1.3800 1.380 1.350 1.400 1.350 1.400 267,000 1.3800 -1.43%
2023-10-03 0 1.400 1.400 1.430 1.400 1.450 178,000 254,200 1.4281 1.400 1.400 1.430 1.400 1.450 178,000 1.4281 -4.11%
2023-09-29 0 1.460 1.450 1.510 - - 0 0 - 1.460 1.450 1.510 - - 0 - 0.00%
2023-09-28 0 1.460 1.450 1.460 1.450 1.460 33,000 48,050 1.4561 1.460 1.450 1.460 1.450 1.460 33,000 1.4561 0.69%
2023-09-27 0 1.450 1.450 1.510 1.450 1.450 11,000 15,950 1.4500 1.450 1.450 1.510 1.450 1.450 11,000 1.4500 -0.68%
2023-09-26 0 1.460 1.450 1.510 - - 0 0 - 1.460 1.450 1.510 - - 0 - 0.00%
2023-09-25 0 1.460 1.450 1.460 1.450 1.460 79,000 115,150 1.4576 1.460 1.450 1.460 1.450 1.460 79,000 1.4576 0.69%
2023-09-22 0 1.450 1.450 1.460 1.450 1.460 120,000 174,700 1.4558 1.450 1.450 1.460 1.450 1.460 120,000 1.4558 0.00%
2023-09-21 0 1.450 1.310 1.450 1.450 1.470 229,000 332,330 1.4512 1.450 1.310 1.450 1.450 1.470 229,000 1.4512 -0.68%
2023-09-20 0 1.460 1.450 1.510 1.450 1.460 38,000 55,340 1.4563 1.460 1.450 1.510 1.450 1.460 38,000 1.4563 0.69%
2023-09-19 0 1.450 1.450 1.460 1.450 1.450 33,175 48,093 1.4497 1.450 1.450 1.460 1.450 1.450 33,175 1.4497 0.00%
2023-09-18 0 1.450 1.450 1.480 1.450 1.450 24,000 34,800 1.4500 1.450 1.450 1.480 1.450 1.450 24,000 1.4500 0.69%
2023-09-15 0 1.440 1.430 1.440 1.440 1.550 632,137 913,198 1.4446 1.440 1.430 1.440 1.440 1.550 632,137 1.4446 -7.10%
2023-09-14 0 1.550 1.510 - 1.510 1.550 410,426 635,996 1.5496 1.550 1.510 - 1.510 1.550 410,426 1.5496 -1.27%
2023-09-13 0 1.570 1.550 - 1.550 1.570 143,000 224,370 1.5690 1.570 1.550 - 1.550 1.570 143,000 1.5690 1.29%
2023-09-12 0 1.550 1.550 1.580 - - 0 0 - 1.550 1.550 1.580 - - 0 - 0.00%
2023-09-11 0 1.550 1.550 1.570 - - 0 0 - 1.550 1.550 1.570 - - 0 - 0.00%
2023-09-07 0 1.550 1.550 1.570 1.550 1.580 108,000 170,400 1.5778 1.550 1.550 1.570 1.550 1.580 108,000 1.5778 -1.90%
2023-09-06 0 1.580 1.580 - 1.580 1.580 50,000 79,000 1.5800 1.580 1.580 - 1.580 1.580 50,000 1.5800 0.00%
2023-09-05 0 1.580 1.580 - 1.580 1.580 21,000 33,180 1.5800 1.580 1.580 - 1.580 1.580 21,000 1.5800 0.00%
2023-09-04 0 1.580 1.580 - 1.580 1.580 86,000 135,880 1.5800 1.580 1.580 - 1.580 1.580 86,000 1.5800 0.00%
2023-08-31 0 1.580 1.580 1.590 1.580 1.590 18,000 28,590 1.5883 1.580 1.580 1.590 1.580 1.590 18,000 1.5883 0.00%
2023-08-30 0 1.580 1.580 1.590 1.580 1.600 68,000 108,400 1.5941 1.580 1.580 1.590 1.580 1.600 68,000 1.5941 -0.63%
2023-08-29 0 1.590 1.590 1.600 1.590 1.590 73,193 116,369 1.5899 1.590 1.590 1.600 1.590 1.590 73,193 1.5899 0.63%
2023-08-28 0 1.580 1.580 1.590 1.580 1.590 152,000 241,160 1.5866 1.580 1.580 1.590 1.580 1.590 152,000 1.5866 -0.63%
2023-08-25 0 1.590 1.550 1.590 1.590 1.590 100,000 159,000 1.5900 1.590 1.550 1.590 1.590 1.590 100,000 1.5900 0.00%
2023-08-24 0 1.590 1.590 1.610 1.590 1.590 10,000 15,900 1.5900 1.590 1.590 1.610 1.590 1.590 10,000 1.5900 0.00%
2023-08-23 0 1.590 1.590 1.600 1.590 1.590 23,000 36,570 1.5900 1.590 1.590 1.600 1.590 1.590 23,000 1.5900 0.00%
2023-08-22 0 1.590 1.590 1.610 1.590 1.590 23,000 36,570 1.5900 1.590 1.590 1.610 1.590 1.590 23,000 1.5900 0.00%
2023-08-21 0 1.590 1.590 1.600 1.590 1.600 50,000 79,550 1.5910 1.590 1.590 1.600 1.590 1.600 50,000 1.5910 0.00%
2023-08-18 0 1.590 1.590 1.600 1.590 1.610 2,650,000 4,239,590 1.5998 1.590 1.590 1.600 1.590 1.610 2,650,000 1.5998 -0.62%
2023-08-17 0 1.600 1.600 1.620 1.600 1.630 30,000 48,060 1.6020 1.600 1.600 1.620 1.600 1.630 30,000 1.6020 -1.84%
2023-08-16 0 1.630 1.600 1.800 1.600 1.650 78,772 126,554 1.6066 1.630 1.600 1.800 1.600 1.650 78,772 1.6066 1.87%
2023-08-15 0 1.600 1.600 1.620 1.600 1.600 24,000 38,440 1.6017 1.600 1.600 1.620 1.600 1.600 24,000 1.6017 0.00%
2023-08-14 0 1.600 1.600 1.630 1.600 1.650 93,500 150,030 1.6046 1.600 1.600 1.630 1.600 1.650 93,500 1.6046 0.00%
2023-08-11 0 1.600 1.600 1.650 1.600 1.610 8,000 12,900 1.6125 1.600 1.600 1.650 1.600 1.610 8,000 1.6125 0.00%
2023-08-10 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2023-08-09 0 1.600 1.600 1.700 1.600 1.600 5,000 8,010 1.6020 1.600 1.600 1.700 1.600 1.600 5,000 1.6020 -1.84%
2023-08-08 0 1.630 1.600 1.720 - - 0 0 - 1.630 1.600 1.720 - - 0 - 0.00%
2023-08-07 0 1.630 1.600 1.720 - - 0 0 - 1.630 1.600 1.720 - - 0 - 0.00%
2023-08-04 0 1.630 1.600 1.630 1.600 1.640 78,459 125,916 1.6049 1.630 1.600 1.630 1.600 1.640 78,459 1.6049 1.87%
2023-08-03 0 1.600 1.600 1.640 1.500 1.650 178,541 285,630 1.5998 1.600 1.600 1.640 1.500 1.650 178,541 1.5998 0.00%
2023-08-02 0 1.600 1.600 1.730 - - 0 0 - 1.600 1.600 1.730 - - 0 - 0.00%
2023-08-01 0 1.600 1.600 1.710 1.600 1.600 5,072 8,253 1.6272 1.600 1.600 1.710 1.600 1.600 5,072 1.6272 0.00%
2023-07-31 0 1.600 1.600 1.620 1.600 1.600 17,000 27,200 1.6000 1.600 1.600 1.620 1.600 1.600 17,000 1.6000 0.00%
2023-07-28 0 1.600 1.600 1.640 1.600 1.600 25,000 40,220 1.6088 1.600 1.600 1.640 1.600 1.600 25,000 1.6088 1.27%
2023-07-27 0 1.580 1.560 1.580 1.550 1.740 318,000 506,960 1.5942 1.580 1.560 1.580 1.550 1.740 318,000 1.5942 1.28%
2023-07-26 0 1.560 1.550 1.690 - - 0 0 - 1.560 1.550 1.690 - - 0 - 0.00%
2023-07-25 0 1.560 1.550 1.670 1.550 1.700 14,000 22,660 1.6186 1.560 1.550 1.670 1.550 1.700 14,000 1.6186 0.65%
2023-07-24 0 1.550 1.550 1.750 - - 0 0 - 1.550 1.550 1.750 - - 0 - 0.00%
2023-07-21 0 1.550 1.550 1.750 - - 0 0 - 1.550 1.550 1.750 - - 0 - 0.00%
2023-07-20 0 1.550 1.550 1.750 - - 0 0 - 1.550 1.550 1.750 - - 0 - 0.00%
2023-07-19 0 1.550 1.550 1.680 1.550 1.690 74,651 116,539 1.5611 1.550 1.550 1.680 1.550 1.690 74,651 1.5611 0.00%
2023-07-18 0 1.550 1.550 - - - 0 0 - 1.550 1.550 - - - 0 - 0.00%
2023-07-14 0 1.550 1.550 - - - 0 0 - 1.550 1.550 - - - 0 - 0.00%
2023-07-13 0 1.550 1.550 - - - 0 0 - 1.550 1.550 - - - 0 - 0.00%
2023-07-12 0 1.550 1.550 1.590 1.550 1.560 20,000 31,160 1.5580 1.550 1.550 1.590 1.550 1.560 20,000 1.5580 0.00%
2023-07-11 0 1.550 1.550 - - - 0 0 - 1.550 1.550 - - - 0 - 0.00%
2023-07-10 0 1.550 1.550 1.600 1.550 1.550 11,000 17,050 1.5500 1.550 1.550 1.600 1.550 1.550 11,000 1.5500 0.00%
2023-07-07 0 1.550 1.550 - 1.550 1.550 17,000 26,350 1.5500 1.550 1.550 - 1.550 1.550 17,000 1.5500 0.00%
2023-07-06 0 1.550 1.550 - - - 0 0 - 1.550 1.550 - - - 0 - 0.00%
2023-07-05 0 1.550 1.550 - - - 0 0 - 1.550 1.550 - - - 0 - 0.00%
2023-07-04 0 1.550 1.550 - 1.550 1.600 108,640 173,382 1.5959 1.550 1.550 - 1.550 1.600 108,640 1.5959 -3.13%
2023-07-03 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-06-30 0 1.600 1.600 - 1.600 1.600 37,000 59,200 1.6000 1.600 1.600 - 1.600 1.600 37,000 1.6000 0.00%
2023-06-29 0 1.600 1.600 - 1.600 1.600 14,000 22,400 1.6000 1.600 1.600 - 1.600 1.600 14,000 1.6000 0.00%
2023-06-28 0 1.600 1.600 - 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 - 1.600 1.600 10,000 1.6000 0.00%
2023-06-27 0 1.600 1.600 1.610 1.600 1.600 30,000 48,000 1.6000 1.600 1.600 1.610 1.600 1.600 30,000 1.6000 0.00%
2023-06-26 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-06-23 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-06-21 0 1.600 1.600 - 1.600 1.600 21,000 33,600 1.6000 1.600 1.600 - 1.600 1.600 21,000 1.6000 0.00%
2023-06-20 0 1.600 1.600 - 1.600 1.600 15,000 24,000 1.6000 1.600 1.600 - 1.600 1.600 15,000 1.6000 0.00%
2023-06-19 0 1.600 1.600 - 1.500 1.600 139,209 222,387 1.5975 1.600 1.600 - 1.500 1.600 139,209 1.5975 0.00%
2023-06-16 0 1.600 1.600 - 1.600 1.600 31,500 50,385 1.5995 1.600 1.600 - 1.600 1.600 31,500 1.5995 0.00%
2023-06-15 0 1.600 1.600 - 1.500 1.600 287,000 459,100 1.5997 1.600 1.600 - 1.500 1.600 287,000 1.5997 0.00%
2023-06-14 0 1.600 1.600 - 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 - 1.600 1.600 10,000 1.6000 0.00%
2023-06-13 0 1.600 1.600 - 1.600 1.600 122,000 195,200 1.6000 1.600 1.600 - 1.600 1.600 122,000 1.6000 0.00%
2023-06-12 0 1.600 1.600 - 1.600 1.600 5,000 8,000 1.6000 1.600 1.600 - 1.600 1.600 5,000 1.6000 0.00%
2023-06-09 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-06-08 0 1.600 1.600 - 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 - 1.600 1.600 10,000 1.6000 0.00%
2023-06-07 0 1.600 1.600 - 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 - 1.600 1.600 10,000 1.6000 0.00%
2023-06-06 0 1.600 1.600 - 1.600 1.600 30,000 48,000 1.6000 1.600 1.600 - 1.600 1.600 30,000 1.6000 0.00%
2023-06-05 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-06-02 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-06-01 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-05-31 0 1.600 1.600 - 1.600 1.600 3,000 4,800 1.6000 1.600 1.600 - 1.600 1.600 3,000 1.6000 0.00%
2023-05-30 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-05-29 0 1.600 1.600 - 1.600 1.600 26,000 41,600 1.6000 1.600 1.600 - 1.600 1.600 26,000 1.6000 0.00%
2023-05-25 0 1.600 1.600 - 1.600 1.600 1,000 1,600 1.6000 1.600 1.600 - 1.600 1.600 1,000 1.6000 0.00%
2023-05-24 0 1.600 1.600 - 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 - 1.600 1.600 10,000 1.6000 1.27%
2023-05-23 0 1.600 1.600 - - - 0 0 - 1.580 1.580 - - - 0 - 0.00%
2023-05-22 0 1.600 1.600 - - - 0 0 - 1.580 1.580 - - - 0 - 0.00%
2023-05-19 0 1.600 1.600 - 1.600 1.600 10,000 16,000 1.6000 1.580 1.580 - 1.580 1.580 10,127 1.5800 0.00%
2023-05-18 0 1.600 1.600 - 1.600 1.600 6,000 9,600 1.6000 1.580 1.580 - 1.580 1.580 6,076 1.5800 -3.03%
2023-05-17 0 1.650 1.600 - - - 0 0 - 1.629 1.580 - - - 0 - 0.00%
2023-05-16 0 1.650 1.600 - - - 0 0 - 1.629 1.580 - - - 0 - 0.00%
2023-05-15 0 1.650 1.510 - 1.650 1.650 100,000 165,000 1.6500 1.629 1.491 - 1.629 1.629 101,266 1.6294 0.00%
2023-05-12 0 1.650 1.650 - 1.650 1.650 10,000 16,500 1.6500 1.629 1.629 - 1.629 1.629 10,127 1.6294 0.00%
2023-05-11 0 1.650 1.650 - 1.650 1.650 4,000 6,600 1.6500 1.629 1.629 - 1.629 1.629 4,051 1.6294 0.00%
2023-05-10 0 1.650 1.650 - - - 0 0 - 1.629 1.629 - - - 0 - 0.00%
2023-05-09 0 1.650 1.650 - 1.650 1.650 4,000 6,600 1.6500 1.629 1.629 - 1.629 1.629 4,051 1.6294 0.00%
2023-05-08 0 1.650 1.650 1.700 - - 0 0 - 1.629 1.629 1.679 - - 0 - 0.00%
2023-05-05 0 1.650 1.650 1.750 - - 0 0 - 1.629 1.629 1.728 - - 0 - 0.00%
2023-05-04 0 1.650 1.650 - - - 0 0 - 1.629 1.629 - - - 0 - 0.00%
2023-05-03 0 1.650 1.650 1.730 1.650 1.650 14,242 23,654 1.6609 1.629 1.629 1.708 1.629 1.629 14,422 1.6401 0.00%
2023-05-02 0 1.650 1.650 - 1.650 1.650 2,000 3,300 1.6500 1.629 1.629 - 1.629 1.629 2,025 1.6294 0.61%
2023-04-28 0 1.640 1.640 1.730 1.600 1.740 473,000 778,770 1.6464 1.619 1.619 1.708 1.580 1.718 478,987 1.6259 -1.20%
2023-04-27 0 1.660 1.660 1.800 - - 0 0 - 1.639 1.639 1.777 - - 0 - 0.00%
2023-04-26 0 1.660 1.660 - 1.660 1.660 101,000 167,660 1.6600 1.639 1.639 - 1.639 1.639 102,278 1.6393 0.00%
2023-04-25 0 1.660 1.660 - 1.660 1.660 30,000 49,800 1.6600 1.639 1.639 - 1.639 1.639 30,380 1.6393 0.00%
2023-04-24 0 1.660 1.660 1.740 1.660 1.660 8,000 13,280 1.6600 1.639 1.639 1.718 1.639 1.639 8,101 1.6393 0.00%
2023-04-21 0 1.660 1.660 1.900 - - 0 0 - 1.639 1.639 1.876 - - 0 - 0.00%
2023-04-20 0 1.660 1.660 - 1.660 1.660 50,000 83,000 1.6600 1.639 1.639 - 1.639 1.639 50,633 1.6393 0.00%
2023-04-19 0 1.660 1.650 1.750 1.650 1.660 20,000 33,080 1.6540 1.639 1.629 1.728 1.629 1.639 20,253 1.6333 0.00%
2023-04-18 0 1.660 1.660 - 1.650 1.650 3,056 5,040 1.6492 1.639 1.639 - 1.629 1.629 3,095 1.6286 -1.19%
2023-04-17 0 1.680 1.680 1.700 1.650 1.740 524,000 870,200 1.6607 1.659 1.659 1.679 1.629 1.718 530,633 1.6399 1.20%
2023-04-14 0 1.660 1.660 - 1.650 1.650 31,000 51,150 1.6500 1.639 1.639 - 1.629 1.629 31,392 1.6294 -3.49%
2023-04-13 0 1.720 1.680 - 1.650 1.720 376,000 627,180 1.6680 1.699 1.659 - 1.629 1.699 380,759 1.6472 0.00%
2023-04-12 0 1.720 1.700 1.790 - - 0 0 - 1.699 1.679 1.768 - - 0 - 0.00%
2023-04-11 0 1.720 1.720 1.800 1.700 1.710 13,000 22,210 1.7085 1.699 1.699 1.777 1.679 1.689 13,165 1.6871 1.18%
2023-04-06 0 1.700 1.700 1.720 1.700 1.740 72,000 122,510 1.7015 1.679 1.679 1.699 1.679 1.718 72,911 1.6803 0.00%
2023-04-04 0 1.700 1.700 1.880 1.700 1.700 100,000 170,000 1.7000 1.679 1.679 1.856 1.679 1.679 101,266 1.6788 0.00%
2023-04-03 0 1.700 1.700 1.880 1.700 1.710 11,000 18,720 1.7018 1.679 1.679 1.856 1.679 1.689 11,139 1.6805 0.00%
2023-03-31 0 1.700 1.700 1.880 - - 0 0 - 1.679 1.679 1.856 - - 0 - 0.00%
2023-03-30 0 1.700 1.700 1.880 1.700 1.700 5,500 9,330 1.6964 1.679 1.679 1.856 1.679 1.679 5,570 1.6752 -0.58%
2023-03-29 0 1.710 1.710 1.720 1.710 1.710 52,000 88,920 1.7100 1.689 1.689 1.699 1.689 1.689 52,658 1.6886 0.00%
2023-03-28 0 1.710 1.710 1.720 1.710 1.710 17,000 29,070 1.7100 1.689 1.689 1.699 1.689 1.689 17,215 1.6886 0.00%
2023-03-27 0 1.710 1.700 1.720 1.700 1.720 32,000 54,860 1.7144 1.689 1.679 1.699 1.679 1.699 32,405 1.6929 0.00%
2023-03-24 0 1.710 1.710 1.740 1.710 1.710 6,000 10,410 1.7350 1.689 1.689 1.718 1.689 1.689 6,076 1.7133 -1.72%
2023-03-23 0 1.740 1.720 - 1.700 1.740 62,000 107,400 1.7323 1.718 1.699 - 1.679 1.718 62,785 1.7106 0.58%
2023-03-22 0 1.730 1.700 - - - 0 0 - 1.708 1.679 - - - 0 - 0.00%
2023-03-21 0 1.730 1.700 - - - 500 835 1.6700 1.708 1.679 - - - 506 1.6491 0.00%
2023-03-20 0 1.730 1.730 1.740 1.710 1.810 116,533 203,346 1.7450 1.708 1.708 1.718 1.689 1.787 118,008 1.7232 0.58%
2023-03-17 0 1.720 1.720 2.180 - - 0 0 - 1.699 1.699 2.153 - - 0 - 0.00%
2023-03-16 0 1.720 1.720 1.800 1.720 1.730 32,000 55,340 1.7294 1.699 1.699 1.777 1.699 1.708 32,405 1.7078 -0.58%
2023-03-15 0 1.730 1.730 1.810 1.710 1.720 11,000 18,820 1.7109 1.708 1.708 1.787 1.689 1.699 11,139 1.6895 0.58%
2023-03-14 0 1.720 1.720 1.930 - - 0 0 - 1.699 1.699 1.906 - - 0 - 1.18%
2023-03-13 0 1.700 1.700 1.780 1.700 1.700 161,000 274,150 1.7028 1.679 1.679 1.758 1.679 1.679 163,038 1.6815 0.00%
2023-03-10 0 1.700 1.700 1.720 1.700 1.720 31,000 52,720 1.7006 1.679 1.679 1.699 1.679 1.699 31,392 1.6794 -1.16%
2023-03-09 0 1.720 1.700 1.730 1.700 1.720 45,000 76,900 1.7089 1.699 1.679 1.708 1.679 1.699 45,570 1.6875 0.00%
2023-03-08 0 1.720 1.720 1.730 1.720 1.720 8,000 13,760 1.7200 1.699 1.699 1.708 1.699 1.699 8,101 1.6985 -1.71%
2023-03-07 0 1.750 1.720 1.750 - - 0 0 - 1.728 1.699 1.728 - - 0 - 0.00%
2023-03-06 0 1.750 1.730 1.850 1.730 1.830 113,000 198,240 1.7543 1.728 1.708 1.827 1.708 1.807 114,430 1.7324 -0.57%
2023-03-03 0 1.760 1.760 1.830 1.750 1.750 21,024 36,790 1.7499 1.738 1.738 1.807 1.728 1.728 21,290 1.7280 0.00%
2023-03-02 0 1.760 1.760 1.820 1.750 1.750 31,000 54,250 1.7500 1.738 1.738 1.797 1.728 1.728 31,392 1.7281 0.00%
2023-03-01 0 1.760 1.760 1.870 1.750 1.760 19,000 33,410 1.7584 1.738 1.738 1.847 1.728 1.738 19,241 1.7364 0.57%
2023-02-28 0 1.750 1.750 1.800 1.750 1.800 102,000 183,500 1.7990 1.728 1.728 1.777 1.728 1.777 103,291 1.7765 -2.78%
2023-02-27 0 1.800 1.770 1.820 1.800 1.800 100,000 180,000 1.8000 1.777 1.748 1.797 1.777 1.777 101,266 1.7775 -0.55%
2023-02-24 0 1.810 1.800 1.850 1.810 1.850 5,000 9,130 1.8260 1.787 1.777 1.827 1.787 1.827 5,063 1.8032 -0.55%
2023-02-23 0 1.820 1.810 1.820 1.810 1.870 135,073 244,949 1.8135 1.797 1.787 1.797 1.787 1.847 136,783 1.7908 -1.62%
2023-02-22 0 1.850 1.800 1.860 - - 0 0 - 1.827 1.777 1.837 - - 0 - -1.07%
2023-02-21 0 1.870 1.820 1.900 1.810 1.880 267,000 497,620 1.8637 1.847 1.797 1.876 1.787 1.856 270,380 1.8404 -0.53%
2023-02-20 0 1.880 1.880 1.900 1.880 1.900 137,000 259,720 1.8958 1.856 1.856 1.876 1.856 1.876 138,734 1.8721 -1.05%
2023-02-17 0 1.900 1.900 1.940 1.900 1.900 33,000 62,700 1.9000 1.876 1.876 1.916 1.876 1.876 33,418 1.8763 0.00%
2023-02-16 0 1.900 1.900 1.930 1.900 1.910 8,000 15,250 1.9063 1.876 1.876 1.906 1.876 1.886 8,101 1.8824 0.00%
2023-02-15 0 1.900 1.900 1.990 1.900 1.900 2,000 3,800 1.9000 1.876 1.876 1.965 1.876 1.876 2,025 1.8763 0.00%
2023-02-14 0 1.900 1.900 1.910 1.900 1.910 12,000 22,840 1.9033 1.876 1.876 1.886 1.876 1.886 12,152 1.8795 0.00%
2023-02-13 0 1.900 1.900 1.920 1.900 1.900 5,000 9,500 1.9000 1.876 1.876 1.896 1.876 1.876 5,063 1.8763 0.00%
2023-02-10 0 1.900 1.900 1.920 1.900 1.900 5,230 9,941 1.9008 1.876 1.876 1.896 1.876 1.876 5,296 1.8770 -0.52%
2023-02-09 0 1.910 1.900 1.920 1.900 1.910 46,000 87,460 1.9013 1.886 1.876 1.896 1.876 1.886 46,582 1.8775 0.53%
2023-02-08 0 1.900 1.900 1.920 1.900 1.910 21,000 39,930 1.9014 1.876 1.876 1.896 1.876 1.886 21,266 1.8777 0.00%
2023-02-07 0 1.900 1.900 1.920 1.900 1.910 28,000 53,430 1.9082 1.876 1.876 1.896 1.876 1.886 28,354 1.8844 0.00%
2023-02-06 0 1.900 1.900 1.920 1.900 1.910 81,000 153,940 1.9005 1.876 1.876 1.896 1.876 1.886 82,025 1.8767 -1.04%
2023-02-03 0 1.920 1.900 1.930 1.900 1.920 213,000 406,820 1.9100 1.896 1.876 1.906 1.876 1.896 215,696 1.8861 0.52%
2023-02-02 0 1.910 1.900 1.950 1.900 1.950 103,000 196,820 1.9109 1.886 1.876 1.926 1.876 1.926 104,304 1.8870 0.53%
2023-02-01 0 1.900 1.900 1.920 1.900 1.920 13,000 24,810 1.9085 1.876 1.876 1.896 1.876 1.896 13,165 1.8846 0.00%
2023-01-31 0 1.900 1.900 1.950 1.900 1.940 26,000 49,680 1.9108 1.876 1.876 1.926 1.876 1.916 26,329 1.8869 -2.56%
2023-01-30 0 1.950 1.900 1.970 1.910 1.980 13,000 25,370 1.9515 1.926 1.876 1.945 1.886 1.955 13,165 1.9271 1.04%
2023-01-27 0 1.930 1.900 1.930 - - 0 0 - 1.906 1.876 1.906 - - 0 - 0.00%
2023-01-26 0 1.930 1.900 1.980 - - 0 0 - 1.906 1.876 1.955 - - 0 - 0.00%
2023-01-20 0 1.930 1.920 1.970 1.900 1.920 30,000 57,560 1.9187 1.906 1.896 1.945 1.876 1.896 30,380 1.8947 1.58%
2023-01-19 0 1.900 1.900 1.920 1.900 1.940 41,130 78,210 1.9015 1.876 1.876 1.896 1.876 1.916 41,651 1.8778 0.00%
2023-01-18 0 1.900 1.900 1.920 1.880 1.920 53,000 100,850 1.9028 1.876 1.876 1.896 1.856 1.896 53,671 1.8790 1.06%
2023-01-17 0 1.880 1.880 1.940 1.880 1.910 133,000 252,710 1.9001 1.856 1.856 1.916 1.856 1.886 134,684 1.8763 -2.08%
2023-01-16 0 1.920 1.920 1.940 1.900 1.920 19,000 36,420 1.9168 1.896 1.896 1.916 1.876 1.896 19,241 1.8929 0.52%
2023-01-13 0 1.910 1.900 1.910 1.900 1.960 26,024 49,874 1.9165 1.886 1.876 1.886 1.876 1.936 26,353 1.8925 -3.05%
2023-01-12 0 1.970 1.900 1.980 1.910 1.970 7,000 13,650 1.9500 1.945 1.876 1.955 1.886 1.945 7,089 1.9256 -0.51%
2023-01-11 0 1.980 1.920 1.980 1.900 1.980 158,000 301,530 1.9084 1.955 1.896 1.955 1.876 1.955 160,000 1.8846 3.13%
2023-01-10 0 1.920 1.920 1.930 1.900 1.940 35,000 67,100 1.9171 1.896 1.896 1.906 1.876 1.916 35,443 1.8932 0.52%
2023-01-09 0 1.910 1.910 1.960 1.910 1.990 57,000 110,330 1.9356 1.886 1.886 1.936 1.886 1.965 57,722 1.9114 -3.54%
2023-01-06 0 1.980 1.900 1.990 1.900 1.990 138,000 263,630 1.9104 1.955 1.876 1.965 1.876 1.965 139,747 1.8865 1.54%
2023-01-05 0 1.950 1.910 2.000 - - 0 0 - 1.926 1.886 1.975 - - 0 - 0.00%
2023-01-04 0 1.950 1.950 2.000 1.950 1.980 4,000 7,860 1.9650 1.926 1.926 1.975 1.926 1.955 4,051 1.9404 0.00%
2023-01-03 0 1.950 1.950 1.980 1.950 2.000 61,000 119,960 1.9666 1.926 1.926 1.955 1.926 1.975 61,772 1.9420 0.00%
2022-12-30 0 1.950 1.880 2.050 - - 0 0 - 1.926 1.856 2.024 - - 0 - 0.00%
2022-12-29 0 1.950 1.880 2.130 1.890 1.950 640,834 1,224,012 1.9100 1.926 1.856 2.103 1.866 1.926 648,946 1.8862 0.00%
2022-12-28 0 1.950 1.920 1.930 1.920 1.960 31,000 59,940 1.9335 1.926 1.896 1.906 1.896 1.936 31,392 1.9094 -1.02%
2022-12-23 0 1.970 1.890 1.970 1.950 2.000 26,000 51,550 1.9827 1.945 1.866 1.945 1.926 1.975 26,329 1.9579 -1.01%
2022-12-22 0 1.990 1.940 1.990 1.950 2.000 13,000 25,820 1.9862 1.965 1.916 1.965 1.926 1.975 13,165 1.9613 3.11%
2022-12-21 0 1.930 1.930 1.970 1.920 2.000 624,000 1,227,550 1.9672 1.906 1.906 1.945 1.896 1.975 631,899 1.9426 0.00%
2022-12-20 0 1.930 1.860 1.980 - - 0 0 - 1.906 1.837 1.955 - - 0 - 0.00%
2022-12-19 0 1.930 1.880 2.000 - - 0 0 - 1.906 1.856 1.975 - - 0 - 0.00%
2022-12-16 0 1.930 1.880 1.940 1.870 1.930 9,000 17,050 1.8944 1.906 1.856 1.916 1.847 1.906 9,114 1.8708 1.58%
2022-12-15 0 1.900 1.900 1.920 1.900 1.940 56,000 106,670 1.9048 1.876 1.876 1.896 1.876 1.916 56,709 1.8810 -0.52%
2022-12-14 0 1.910 1.900 1.930 1.890 1.920 30,000 57,110 1.9037 1.886 1.876 1.906 1.866 1.896 30,380 1.8799 -0.52%
2022-12-13 0 1.920 1.900 1.920 1.900 2.000 25,000 48,020 1.9208 1.896 1.876 1.896 1.876 1.975 25,316 1.8968 0.00%
2022-12-12 0 1.920 1.900 1.920 1.820 1.920 69,242 130,600 1.8861 1.896 1.876 1.896 1.797 1.896 70,118 1.8626 1.05%
2022-12-09 0 1.900 1.850 2.020 - - 0 0 - 1.876 1.827 1.995 - - 0 - -0.52%
2022-12-08 0 1.910 1.900 1.910 1.860 1.950 209,000 401,470 1.9209 1.886 1.876 1.886 1.837 1.926 211,646 1.8969 -0.52%
2022-12-07 0 1.920 1.850 1.940 1.830 1.990 302,000 571,100 1.8911 1.896 1.827 1.916 1.807 1.965 305,823 1.8674 2.13%
2022-12-06 0 1.880 1.830 1.900 1.800 1.880 118,000 216,890 1.8381 1.856 1.807 1.876 1.777 1.856 119,494 1.8151 4.44%
2022-12-05 0 1.800 1.800 1.840 1.790 1.830 752,000 1,370,720 1.8228 1.777 1.777 1.817 1.768 1.807 761,519 1.8000 -0.55%
2022-12-02 0 1.810 1.810 1.820 1.800 1.860 871,000 1,594,090 1.8302 1.787 1.787 1.797 1.777 1.837 882,025 1.8073 -2.69%
2022-12-01 0 1.860 1.860 1.880 1.850 2.070 1,054,000 1,995,290 1.8931 1.837 1.837 1.856 1.827 2.044 1,067,342 1.8694 -11.43%
2022-11-30 0 2.100 2.020 2.100 2.020 2.180 153,000 322,170 2.1057 2.074 1.995 2.074 1.995 2.153 154,937 2.0794 8.25%
2022-11-29 0 1.940 1.900 2.020 - - 0 0 - 1.916 1.876 1.995 - - 0 - 0.00%
2022-11-28 0 1.940 1.910 2.000 1.900 1.960 37,000 71,620 1.9357 1.916 1.886 1.975 1.876 1.936 37,468 1.9115 -1.52%
2022-11-25 0 1.970 1.900 2.000 1.920 1.980 30,000 58,320 1.9440 1.945 1.876 1.975 1.896 1.955 30,380 1.9197 3.68%
2022-11-24 0 1.900 1.900 1.950 1.860 1.940 75,479 144,220 1.9107 1.876 1.876 1.926 1.837 1.916 76,434 1.8868 0.00%
2022-11-23 0 1.900 1.960 2.040 1.900 1.900 7,000 13,300 1.9000 1.876 1.936 2.014 1.876 1.876 7,089 1.8763 0.00%
2022-11-22 0 1.900 1.910 1.950 1.900 1.920 5,142,000 9,820,380 1.9098 1.876 1.886 1.926 1.876 1.896 5,207,089 1.8860 -1.04%
2022-11-21 0 1.920 1.910 1.980 1.860 1.920 5,606,000 10,761,680 1.9197 1.896 1.886 1.955 1.837 1.896 5,676,962 1.8957 -1.03%
2022-11-18 0 1.940 1.930 1.950 1.920 1.970 6,223,000 12,148,390 1.9522 1.916 1.906 1.926 1.896 1.945 6,301,772 1.9278 -1.52%
2022-11-17 0 1.970 1.950 1.980 1.940 1.970 7,434,000 14,527,780 1.9542 1.945 1.926 1.955 1.916 1.945 7,528,101 1.9298 0.00%
2022-11-16 0 1.970 1.960 1.980 1.960 1.980 5,912,000 11,653,540 1.9712 1.945 1.936 1.955 1.936 1.955 5,986,835 1.9465 -1.01%
2022-11-15 0 1.990 1.980 2.000 1.990 2.000 5,208,000 10,364,570 1.9901 1.965 1.955 1.975 1.965 1.975 5,273,924 1.9652 0.51%
2022-11-14 0 1.980 1.970 2.030 1.970 2.000 8,848,281 17,514,103 1.9794 1.955 1.945 2.005 1.945 1.975 8,960,285 1.9546 -1.00%
2022-11-11 0 2.000 1.980 2.000 1.980 2.080 8,593,000 17,106,730 1.9908 1.975 1.955 1.975 1.955 2.054 8,701,772 1.9659 0.00%
2022-11-10 0 2.000 1.970 2.000 1.970 2.040 10,632,000 21,079,780 1.9827 1.975 1.945 1.975 1.945 2.014 10,766,582 1.9579 0.00%
2022-11-09 0 2.000 2.000 2.030 1.970 2.020 13,953,000 27,851,850 1.9961 1.975 1.975 2.005 1.945 1.995 14,129,620 1.9712 -0.99%
2022-11-08 0 2.020 2.000 2.020 1.990 2.080 8,541,826 17,095,497 2.0014 1.995 1.975 1.995 1.965 2.054 8,649,950 1.9764 3.06%
2022-11-07 0 1.960 1.930 1.960 1.960 2.080 50,963,000 99,900,820 1.9603 1.936 1.906 1.936 1.936 2.054 51,608,101 1.9358 -1.51%
2022-11-04 0 1.990 1.980 1.990 1.930 1.990 7,536,000 14,792,400 1.9629 1.965 1.955 1.965 1.906 1.965 7,631,392 1.9384 3.65%
2022-11-03 0 1.920 1.890 1.920 1.830 2.010 7,955,000 15,021,060 1.8883 1.896 1.866 1.896 1.807 1.985 8,055,696 1.8647 0.00%
2022-11-02 0 1.920 1.910 1.920 1.880 1.930 4,126,000 7,842,010 1.9006 1.896 1.886 1.896 1.856 1.906 4,178,228 1.8769 0.52%
2022-11-01 0 1.910 1.870 1.910 1.870 1.910 5,413,000 10,261,870 1.8958 1.886 1.847 1.886 1.847 1.886 5,481,519 1.8721 1.06%
2022-10-31 0 1.890 1.860 1.890 1.840 1.890 4,523,000 8,418,325 1.8612 1.866 1.837 1.866 1.817 1.866 4,580,253 1.8380 2.72%
2022-10-28 0 1.840 1.830 1.840 1.810 1.930 7,602,000 14,109,000 1.8560 1.817 1.807 1.817 1.787 1.906 7,698,228 1.8328 -4.66%
2022-10-27 0 1.930 1.900 1.930 1.830 1.950 3,957,000 7,386,670 1.8667 1.906 1.876 1.906 1.807 1.926 4,007,089 1.8434 1.58%
2022-10-26 0 1.900 1.900 1.940 1.810 1.940 3,794,000 7,271,880 1.9167 1.876 1.876 1.916 1.787 1.916 3,842,025 1.8927 0.00%
2022-10-25 0 1.900 1.890 1.900 1.890 1.910 3,725,000 7,060,000 1.8953 1.876 1.866 1.876 1.866 1.886 3,772,152 1.8716 0.00%
2022-10-24 0 1.900 1.890 1.900 1.880 1.910 4,139,000 7,865,600 1.9004 1.876 1.866 1.876 1.856 1.886 4,191,392 1.8766 0.53%
2022-10-21 0 1.890 1.890 1.900 1.890 1.940 7,346,000 14,105,220 1.9201 1.866 1.866 1.876 1.866 1.916 7,438,987 1.8961 -1.05%
2022-10-20 0 1.910 1.890 1.930 1.890 1.930 6,207,559 11,863,594 1.9112 1.886 1.866 1.906 1.866 1.906 6,286,136 1.8873 -1.55%
2022-10-19 0 1.940 1.900 1.950 1.910 1.970 7,297,000 14,145,780 1.9386 1.916 1.876 1.926 1.886 1.945 7,389,367 1.9143 -2.02%
2022-10-18 0 1.980 1.900 1.980 1.950 2.000 4,180,000 8,253,900 1.9746 1.955 1.876 1.955 1.926 1.975 4,232,911 1.9499 -0.50%
2022-10-17 0 1.990 1.910 1.990 1.900 1.990 2,050,000 3,883,860 1.8946 1.965 1.886 1.965 1.876 1.965 2,075,949 1.8709 4.74%
2022-10-14 0 1.900 1.900 1.990 1.850 1.950 82,000 156,800 1.9122 1.876 1.876 1.965 1.827 1.926 83,038 1.8883 2.70%
2022-10-13 0 1.850 1.850 1.900 1.850 1.860 40,000 74,020 1.8505 1.827 1.827 1.876 1.827 1.837 40,506 1.8274 0.00%
2022-10-12 0 1.850 1.850 1.900 1.800 1.850 118,000 217,990 1.8474 1.827 1.827 1.876 1.777 1.827 119,494 1.8243 -0.54%
2022-10-11 0 1.860 1.850 1.900 1.850 1.860 32,000 59,510 1.8597 1.837 1.827 1.876 1.827 1.837 32,405 1.8364 -1.06%
2022-10-10 0 1.880 1.850 1.880 - - 0 0 - 1.856 1.827 1.856 - - 0 - -1.05%
2022-10-07 0 1.900 1.900 1.990 - - 0 0 - 1.876 1.876 1.965 - - 0 - 0.00%
2022-10-06 0 1.900 1.900 2.000 1.900 1.900 9,000 17,100 1.9000 1.876 1.876 1.975 1.876 1.876 9,114 1.8763 -1.04%
2022-10-05 0 1.920 1.920 1.980 1.790 1.950 24,000 46,450 1.9354 1.896 1.896 1.955 1.768 1.926 24,304 1.9112 1.05%
2022-10-03 0 1.900 1.900 2.050 - - 0 0 - 1.876 1.876 2.024 - - 0 - 0.00%
2022-09-30 0 1.900 1.900 2.000 1.900 1.910 16,500 31,405 1.9033 1.876 1.876 1.975 1.876 1.886 16,709 1.8795 0.00%
2022-09-29 0 1.900 1.900 2.000 1.900 1.920 172,484 329,710 1.9115 1.876 1.876 1.975 1.876 1.896 174,667 1.8876 -0.52%
2022-09-28 0 1.910 1.910 1.980 1.910 1.950 63,000 122,390 1.9427 1.886 1.886 1.955 1.886 1.926 63,797 1.9184 -2.05%
2022-09-27 0 1.950 1.950 2.070 1.950 1.960 79,000 154,190 1.9518 1.926 1.926 2.044 1.926 1.936 80,000 1.9274 0.00%
2022-09-26 0 1.950 1.940 2.000 1.900 1.950 82,000 159,110 1.9404 1.926 1.916 1.975 1.876 1.926 83,038 1.9161 0.52%
2022-09-23 0 1.940 1.940 2.000 1.940 1.940 167,000 323,980 1.9400 1.916 1.916 1.975 1.916 1.916 169,114 1.9158 0.00%
2022-09-22 0 1.940 1.940 1.970 1.940 1.940 12,072 23,418 1.9399 1.916 1.916 1.945 1.916 1.916 12,225 1.9156 -1.52%
2022-09-21 0 1.970 1.970 2.020 1.970 1.980 41,000 80,850 1.9720 1.945 1.945 1.995 1.945 1.955 41,519 1.9473 -1.50%
2022-09-20 0 2.000 2.000 2.040 1.930 2.000 165,000 329,470 1.9968 1.975 1.975 2.014 1.906 1.975 167,089 1.9718 0.00%
2022-09-19 0 2.000 2.000 2.040 1.880 2.000 51,000 101,880 1.9976 1.975 1.975 2.014 1.856 1.975 51,646 1.9727 0.00%
2022-09-16 0 2.000 2.000 2.020 2.000 2.000 46,000 92,000 2.0000 1.975 1.975 1.995 1.975 1.975 46,582 1.9750 0.00%
2022-09-15 0 2.000 2.000 2.030 1.980 2.080 64,000 128,440 2.0069 1.975 1.975 2.005 1.955 2.054 64,810 1.9818 1.01%
2022-09-14 0 1.980 1.980 2.050 1.980 2.000 2,000 3,980 1.9900 1.955 1.955 2.024 1.955 1.975 2,025 1.9651 0.00%
2022-09-13 0 1.980 1.980 2.020 1.980 2.040 67,000 133,620 1.9943 1.955 1.955 1.995 1.955 2.014 67,848 1.9694 0.00%
2022-09-09 0 1.980 1.980 2.050 1.790 1.980 594,000 1,124,980 1.8939 1.955 1.955 2.024 1.768 1.955 601,519 1.8702 0.00%
2022-09-08 0 1.980 1.980 2.000 1.980 1.990 23,000 45,560 1.9809 1.955 1.955 1.975 1.955 1.965 23,291 1.9561 0.00%
2022-09-07 0 1.980 1.980 2.000 1.970 1.990 94,000 186,070 1.9795 1.955 1.955 1.975 1.945 1.965 95,190 1.9547 0.00%
2022-09-06 0 1.980 1.980 2.050 1.980 1.980 15,000 29,700 1.9800 1.955 1.955 2.024 1.955 1.955 15,190 1.9553 0.00%
2022-09-05 0 1.980 1.980 2.050 1.970 2.070 25,000 49,540 1.9816 1.955 1.955 2.024 1.945 2.044 25,316 1.9568 0.00%
2022-09-02 0 1.980 1.980 2.060 1.980 2.070 72,000 143,650 1.9951 1.955 1.955 2.034 1.955 2.044 72,911 1.9702 -1.00%
2022-09-01 0 2.000 2.000 2.050 - - 0 0 - 1.975 1.975 2.024 - - 0 - 0.00%
2022-08-31 0 2.000 2.000 2.070 1.980 2.000 99,239 198,246 1.9977 1.975 1.975 2.044 1.955 1.975 100,495 1.9727 0.00%
2022-08-30 0 2.000 2.000 2.080 1.960 2.000 34,000 67,480 1.9847 1.975 1.975 2.054 1.936 1.975 34,430 1.9599 0.00%
2022-08-29 0 2.000 1.980 2.070 - - 0 0 - 1.975 1.955 2.044 - - 0 - 0.00%
2022-08-26 0 2.000 2.000 2.060 1.970 2.000 102,000 203,160 1.9918 1.975 1.975 2.034 1.945 1.975 103,291 1.9669 -2.91%
2022-08-25 0 2.060 2.000 2.060 2.000 2.080 447,000 915,390 2.0479 2.034 1.975 2.034 1.975 2.054 452,658 2.0223 3.00%
2022-08-24 0 2.000 1.970 2.050 2.000 2.000 20,000 40,000 2.0000 1.975 1.945 2.024 1.975 1.975 20,253 1.9750 0.00%
2022-08-23 0 2.000 1.980 2.050 2.000 2.000 43,000 86,000 2.0000 1.975 1.955 2.024 1.975 1.975 43,544 1.9750 0.00%
2022-08-22 0 2.000 2.000 2.050 2.000 2.000 45,000 90,000 2.0000 1.975 1.975 2.024 1.975 1.975 45,570 1.9750 0.00%
2022-08-19 0 2.000 1.970 2.010 2.000 2.000 4,000 8,000 2.0000 1.975 1.945 1.985 1.975 1.975 4,051 1.9750 0.00%
2022-08-18 0 2.000 2.000 2.050 2.000 2.010 14,500 29,090 2.0062 1.975 1.975 2.024 1.975 1.985 14,684 1.9811 0.00%
2022-08-17 0 2.000 1.970 2.020 2.000 2.000 5,402 10,775 1.9946 1.975 1.945 1.995 1.975 1.975 5,470 1.9697 -0.50%
2022-08-16 0 2.010 2.000 2.040 - - 0 0 - 1.985 1.975 2.014 - - 0 - 0.00%
2022-08-15 0 2.010 2.000 2.030 2.000 2.050 16,000 32,150 2.0094 1.985 1.975 2.005 1.975 2.024 16,203 1.9843 -1.47%
2022-08-12 0 2.040 1.960 2.040 2.010 2.050 44,000 88,480 2.0109 2.014 1.936 2.014 1.985 2.024 44,557 1.9858 2.00%
2022-08-11 0 2.000 1.980 2.000 2.010 2.010 9,000 18,090 2.0100 1.975 1.955 1.975 1.985 1.985 9,114 1.9849 2.56%
2022-08-10 0 1.950 1.950 2.030 1.950 1.990 47,466 92,824 1.9556 1.926 1.926 2.005 1.926 1.965 48,067 1.9311 0.00%
2022-08-09 0 1.950 1.950 1.990 1.940 1.950 41,000 79,870 1.9480 1.926 1.926 1.965 1.916 1.926 41,519 1.9237 0.00%
2022-08-08 0 1.950 1.950 1.990 1.950 1.990 6,000 11,800 1.9667 1.926 1.926 1.965 1.926 1.965 6,076 1.9421 -0.51%
2022-08-05 0 1.960 1.960 1.990 - - 0 0 - 1.936 1.936 1.965 - - 0 - 0.00%
2022-08-04 0 1.960 1.960 1.990 1.950 1.960 235,000 459,820 1.9567 1.936 1.936 1.965 1.926 1.936 237,975 1.9322 0.00%
2022-08-03 0 1.960 1.960 1.990 1.960 1.970 200,000 392,080 1.9604 1.936 1.936 1.965 1.936 1.945 202,532 1.9359 0.00%
2022-08-02 0 1.960 1.960 1.990 1.960 1.990 123,000 242,030 1.9677 1.936 1.936 1.965 1.936 1.965 124,557 1.9431 -2.00%
2022-08-01 0 2.000 2.000 2.030 1.980 2.040 105,000 209,620 1.9964 1.975 1.975 2.005 1.955 2.014 106,329 1.9714 0.00%
2022-07-29 0 2.000 1.980 2.040 2.000 2.000 20,000 40,000 2.0000 1.975 1.955 2.014 1.975 1.975 20,253 1.9750 0.00%
2022-07-28 0 2.000 1.960 2.040 2.000 2.050 48,000 96,280 2.0058 1.975 1.936 2.014 1.975 2.024 48,608 1.9808 0.00%
2022-07-27 0 2.000 2.000 2.040 2.000 2.060 64,000 130,070 2.0323 1.975 1.975 2.014 1.975 2.034 64,810 2.0069 -2.91%
2022-07-26 0 2.060 2.010 2.050 2.000 2.060 1,065,010 2,186,219 2.0528 2.034 1.985 2.024 1.975 2.034 1,078,491 2.0271 3.00%
2022-07-25 0 2.000 2.000 2.040 1.980 2.060 1,253,000 2,574,730 2.0549 1.975 1.975 2.014 1.955 2.034 1,268,861 2.0292 -0.50%
2022-07-22 0 2.010 1.960 2.050 1.930 2.010 234,000 459,430 1.9634 1.985 1.936 2.024 1.906 1.985 236,962 1.9388 0.50%
2022-07-21 0 2.000 1.980 2.000 1.960 2.080 930,000 1,909,950 2.0537 1.975 1.955 1.975 1.936 2.054 941,772 2.0280 0.00%
2022-07-20 0 2.000 1.980 2.030 2.000 2.030 152,000 306,760 2.0182 1.975 1.955 2.005 1.975 2.005 153,924 1.9929 0.00%
2022-07-19 0 2.000 1.980 2.010 2.000 2.020 52,000 104,060 2.0012 1.975 1.955 1.985 1.975 1.995 52,658 1.9761 -0.50%
2022-07-18 0 2.010 1.980 2.020 1.980 2.020 84,000 167,050 1.9887 1.985 1.955 1.995 1.955 1.995 85,063 1.9638 1.52%
2022-07-15 0 1.980 1.980 2.020 1.960 2.020 357,000 707,540 1.9819 1.955 1.955 1.995 1.936 1.995 361,519 1.9571 -2.46%
2022-07-14 0 2.030 2.000 2.030 - - 0 0 - 2.005 1.975 2.005 - - 0 - 0.00%
2022-07-13 0 2.030 2.000 2.050 2.000 2.030 1,054,000 2,138,810 2.0292 2.005 1.975 2.024 1.975 2.005 1,067,342 2.0039 0.50%
2022-07-12 0 2.020 2.000 2.020 1.970 2.020 98,000 196,030 2.0003 1.995 1.975 1.995 1.945 1.995 99,241 1.9753 1.00%
2022-07-11 0 2.000 2.000 2.020 2.000 2.020 1,083,000 2,166,040 2.0000 1.975 1.975 1.995 1.975 1.995 1,096,709 1.9750 0.00%
2022-07-08 0 2.000 2.000 2.020 - - 0 0 - 1.975 1.975 1.995 - - 0 - 0.00%
2022-07-07 0 2.000 2.000 2.040 - - 0 0 - 1.975 1.975 2.014 - - 0 - 0.00%
2022-07-06 0 2.000 2.000 2.040 2.000 2.000 12,518 25,015 1.9983 1.975 1.975 2.014 1.975 1.975 12,676 1.9733 -1.48%
2022-07-05 0 2.030 2.000 2.030 - - 0 0 - 2.005 1.975 2.005 - - 0 - -0.49%
2022-07-04 0 2.040 2.000 2.040 2.000 2.050 120,000 243,160 2.0263 2.014 1.975 2.014 1.975 2.024 121,519 2.0010 0.49%
2022-06-30 0 2.030 2.000 2.030 2.000 2.030 48,815 97,621 1.9998 2.005 1.975 2.005 1.975 2.005 49,433 1.9748 1.50%
2022-06-29 0 2.000 2.000 2.030 2.000 2.050 68,000 136,050 2.0007 1.975 1.975 2.005 1.975 2.024 68,861 1.9757 0.00%
2022-06-28 0 2.000 2.000 2.020 2.000 2.020 340,000 683,120 2.0092 1.975 1.975 1.995 1.975 1.995 344,304 1.9841 0.00%
2022-06-27 0 2.000 2.000 2.030 2.000 2.020 89,000 178,460 2.0052 1.975 1.975 2.005 1.975 1.995 90,127 1.9801 -0.99%
2022-06-24 0 2.020 2.000 2.050 2.000 2.020 120,484 242,938 2.0164 1.995 1.975 2.024 1.975 1.995 122,009 1.9911 1.00%
2022-06-23 0 2.000 1.960 2.000 2.000 2.030 180,000 360,980 2.0054 1.975 1.936 1.975 1.975 2.005 182,278 1.9804 0.00%
2022-06-22 0 2.000 2.000 2.020 2.000 2.020 26,000 52,040 2.0015 1.975 1.975 1.995 1.975 1.995 26,329 1.9765 0.00%
2022-06-21 0 2.000 2.000 2.030 2.000 2.000 69,000 138,000 2.0000 1.975 1.975 2.005 1.975 1.975 69,873 1.9750 0.00%
2022-06-20 0 2.000 2.000 2.040 1.940 2.010 82,000 163,600 1.9951 1.975 1.975 2.014 1.916 1.985 83,038 1.9702 -0.99%
2022-06-17 0 2.020 2.000 2.040 1.980 2.040 37,042 74,495 2.0111 1.995 1.975 2.014 1.955 2.014 37,511 1.9860 0.00%
2022-06-16 0 2.020 2.000 2.020 2.000 2.020 15,000 30,040 2.0027 1.995 1.975 1.995 1.975 1.995 15,190 1.9776 0.00%
2022-06-15 0 2.020 2.000 2.040 2.000 2.040 85,000 170,060 2.0007 1.995 1.975 2.014 1.975 2.014 86,076 1.9757 2.02%
2022-06-14 0 1.980 1.980 2.050 1.980 2.020 49,572 99,214 2.0014 1.955 1.955 2.024 1.955 1.995 50,199 1.9764 -1.00%
2022-06-13 0 2.000 2.000 2.020 1.930 2.010 323,000 645,760 1.9993 1.975 1.975 1.995 1.906 1.985 327,089 1.9743 -1.96%
2022-06-10 0 2.040 2.010 2.050 2.000 2.040 27,000 54,500 2.0185 2.014 1.985 2.024 1.975 2.014 27,342 1.9933 0.00%
2022-06-09 0 2.040 2.010 2.050 2.040 2.040 27,000 55,080 2.0400 2.014 1.985 2.024 2.014 2.014 27,342 2.0145 0.00%
2022-06-08 0 2.040 2.000 2.040 2.000 2.050 32,000 64,700 2.0219 2.014 1.975 2.014 1.975 2.024 32,405 1.9966 1.49%
2022-06-07 0 2.010 2.010 2.030 1.920 2.020 80,000 160,320 2.0040 1.985 1.985 2.005 1.896 1.995 81,013 1.9790 -0.99%
2022-06-06 0 2.030 2.000 2.050 2.000 2.030 67,000 134,840 2.0125 2.005 1.975 2.024 1.975 2.005 67,848 1.9874 0.00%
2022-06-02 0 2.030 2.000 2.030 2.000 2.050 43,000 87,190 2.0277 2.005 1.975 2.005 1.975 2.024 43,544 2.0023 0.00%
2022-06-01 0 2.030 2.000 2.030 - - 0 0 - 2.005 1.975 2.005 - - 0 - 0.00%
2022-05-31 0 2.030 2.010 2.030 2.000 2.040 51,000 103,520 2.0298 2.005 1.985 2.005 1.975 2.014 51,646 2.0044 -0.49%
2022-05-30 0 2.040 2.000 2.040 2.000 2.040 83,726 167,938 2.0058 2.014 1.975 2.014 1.975 2.014 84,786 1.9807 0.99%
2022-05-27 0 2.020 2.000 2.040 2.000 2.020 46,000 92,750 2.0163 1.995 1.975 2.014 1.975 1.995 46,582 1.9911 1.00%
2022-05-26 0 2.000 2.000 2.050 1.990 2.030 144,000 288,190 2.0013 1.975 1.975 2.024 1.965 2.005 145,823 1.9763 0.00%
2022-05-25 0 2.000 2.000 2.050 2.000 2.030 69,000 138,830 2.0120 1.975 1.975 2.024 1.975 2.005 69,873 1.9869 -2.91%
2022-05-24 0 2.060 2.000 2.060 2.000 2.070 43,000 86,390 2.0091 2.034 1.975 2.034 1.975 2.044 43,544 1.9840 1.48%
2022-05-23 0 2.030 2.000 2.030 2.000 2.030 20,000 40,180 2.0090 2.005 1.975 2.005 1.975 2.005 20,253 1.9839 0.00%
2022-05-20 0 2.050 2.020 2.060 2.000 2.050 355,408 728,056 2.0485 2.005 1.975 2.014 1.956 2.005 363,453 2.0032 1.99%
2022-05-19 0 2.010 2.000 2.050 1.960 2.060 147,000 300,710 2.0456 1.966 1.956 2.005 1.917 2.014 150,327 2.0004 -1.95%
2022-05-18 0 2.050 2.020 2.050 2.010 2.060 88,000 179,340 2.0380 2.005 1.975 2.005 1.966 2.014 89,992 1.9928 0.00%
2022-05-17 0 2.050 2.020 2.050 1.920 2.050 225,000 456,400 2.0284 2.005 1.975 2.005 1.878 2.005 230,093 1.9835 0.49%
2022-05-16 0 2.040 2.000 2.040 2.030 2.050 231,000 471,410 2.0407 1.995 1.956 1.995 1.985 2.005 236,229 1.9956 0.49%
2022-05-13 0 2.030 2.030 2.040 1.970 2.040 393,000 796,530 2.0268 1.985 1.985 1.995 1.926 1.995 401,896 1.9819 2.53%
2022-05-12 0 1.980 1.980 2.030 1.980 2.050 110,280 221,608 2.0095 1.936 1.936 1.985 1.936 2.005 112,776 1.9650 -1.00%
2022-05-11 0 2.000 2.020 2.050 1.970 2.000 254,000 506,700 1.9949 1.956 1.975 2.005 1.926 1.956 259,749 1.9507 1.52%
2022-05-10 0 1.970 1.970 2.050 1.950 2.000 130,443 259,720 1.9911 1.926 1.926 2.005 1.907 1.956 133,396 1.9470 -1.01%
2022-05-06 0 1.990 1.950 2.020 1.900 1.990 113,000 222,260 1.9669 1.946 1.907 1.975 1.858 1.946 115,558 1.9234 -0.50%
2022-05-05 0 2.000 1.950 2.080 1.950 2.000 769,000 1,533,590 1.9943 1.956 1.907 2.034 1.907 1.956 786,406 1.9501 0.50%
2022-05-04 0 1.990 1.950 2.000 1.950 1.990 163,000 323,050 1.9819 1.946 1.907 1.956 1.907 1.946 166,690 1.9380 0.00%
2022-05-03 0 1.990 1.960 1.990 1.930 2.000 64,000 125,450 1.9602 1.946 1.917 1.946 1.887 1.956 65,449 1.9168 0.00%
2022-04-29 0 1.990 1.950 1.990 1.910 1.990 605,000 1,189,430 1.9660 1.946 1.907 1.946 1.868 1.946 618,694 1.9225 2.05%
2022-04-28 0 1.950 1.930 1.980 1.880 1.950 158,000 304,280 1.9258 1.907 1.887 1.936 1.838 1.907 161,576 1.8832 1.04%
2022-04-27 0 1.930 1.880 1.930 - - 0 0 - 1.887 1.838 1.887 - - 0 - 0.00%
2022-04-26 0 1.930 1.900 1.930 1.880 1.940 22,000 41,470 1.8850 1.887 1.858 1.887 1.838 1.897 22,498 1.8433 1.58%
2022-04-25 0 1.900 1.880 1.940 1.880 1.900 67,000 126,460 1.8875 1.858 1.838 1.897 1.838 1.858 68,517 1.8457 0.00%
2022-04-22 0 1.900 1.900 1.920 1.870 1.900 104,087 195,976 1.8828 1.858 1.858 1.878 1.829 1.858 106,443 1.8411 0.00%
2022-04-21 0 1.900 1.880 1.970 1.900 1.900 20,000 38,000 1.9000 1.858 1.838 1.926 1.858 1.858 20,453 1.8579 0.00%
2022-04-20 0 1.900 1.900 1.920 1.900 1.920 90,000 171,040 1.9004 1.858 1.858 1.878 1.858 1.878 92,037 1.8584 0.00%
2022-04-19 0 1.900 1.890 1.900 1.870 1.900 97,223 183,684 1.8893 1.858 1.848 1.858 1.829 1.858 99,424 1.8475 -2.06%
2022-04-14 0 1.940 1.900 1.940 1.900 1.990 299,072 577,181 1.9299 1.897 1.858 1.897 1.858 1.946 305,842 1.8872 1.04%
2022-04-13 0 1.920 1.900 1.930 1.880 1.920 37,000 70,560 1.9070 1.878 1.858 1.887 1.838 1.878 37,838 1.8648 0.00%
2022-04-12 0 1.920 1.880 1.950 - - 0 0 - 1.878 1.838 1.907 - - 0 - 0.00%
2022-04-11 0 1.920 1.880 1.920 1.870 1.920 39,000 73,550 1.8859 1.878 1.838 1.878 1.829 1.878 39,883 1.8442 1.05%
2022-04-08 0 1.900 1.900 1.920 1.880 1.940 24,000 45,380 1.8908 1.858 1.858 1.878 1.838 1.897 24,543 1.8490 1.06%
2022-04-07 0 1.880 1.880 1.910 1.880 1.910 144,000 271,140 1.8829 1.838 1.838 1.868 1.838 1.868 147,259 1.8412 -0.53%
2022-04-06 0 1.890 1.890 1.930 - - 0 0 - 1.848 1.848 1.887 - - 0 - 0.00%
2022-04-04 0 1.890 1.890 1.970 1.830 1.950 145,000 275,840 1.9023 1.848 1.848 1.926 1.789 1.907 148,282 1.8602 0.00%
2022-04-01 0 1.890 1.850 1.920 - - 0 0 - 1.848 1.809 1.878 - - 0 - 0.00%
2022-03-31 0 1.890 1.880 1.920 1.880 1.930 70,209 132,531 1.8877 1.848 1.838 1.878 1.838 1.887 71,798 1.8459 -0.53%
2022-03-30 0 1.900 1.900 1.910 1.900 1.950 289,695 562,667 1.9423 1.858 1.858 1.868 1.858 1.907 296,252 1.8993 -1.55%
2022-03-29 0 1.930 1.870 1.930 1.870 1.950 291,000 558,620 1.9197 1.887 1.829 1.887 1.829 1.907 297,587 1.8772 2.66%
2022-03-28 0 1.880 1.880 1.930 1.870 1.950 106,000 200,500 1.8915 1.838 1.838 1.887 1.829 1.907 108,399 1.8496 0.00%
2022-03-25 0 1.880 1.880 1.890 1.860 1.900 595,000 1,126,860 1.8939 1.838 1.838 1.848 1.819 1.858 608,468 1.8520 0.53%
2022-03-24 0 1.870 1.870 1.940 1.870 1.900 338,000 636,140 1.8821 1.829 1.829 1.897 1.829 1.858 345,651 1.8404 0.00%
2022-03-23 0 1.870 1.870 1.930 1.870 1.950 173,562 328,244 1.8912 1.829 1.829 1.887 1.829 1.907 177,491 1.8494 -1.58%
2022-03-22 0 1.900 1.900 1.950 1.880 1.930 56,000 106,770 1.9066 1.858 1.858 1.907 1.838 1.887 57,268 1.8644 0.00%
2022-03-21 0 1.900 1.900 1.920 1.810 1.950 57,000 107,590 1.8875 1.858 1.858 1.878 1.770 1.907 58,290 1.8458 2.15%
2022-03-18 0 1.860 1.860 1.940 1.820 1.950 100,000 189,600 1.8960 1.819 1.819 1.897 1.780 1.907 102,264 1.8540 0.00%
2022-03-17 0 1.860 1.860 1.920 1.830 1.900 269,781 507,145 1.8798 1.819 1.819 1.878 1.789 1.858 275,888 1.8382 3.33%
2022-03-16 0 1.800 1.800 1.850 1.720 1.800 118,484 212,647 1.7947 1.760 1.760 1.809 1.682 1.760 121,166 1.7550 1.12%
2022-03-15 0 1.780 1.780 1.800 1.760 1.800 474,000 847,350 1.7877 1.741 1.741 1.760 1.721 1.760 484,729 1.7481 1.14%
2022-03-14 0 1.760 1.760 1.790 1.760 1.820 298,000 531,940 1.7850 1.721 1.721 1.750 1.721 1.780 304,745 1.7455 -2.22%
2022-03-11 0 1.800 1.800 1.950 1.780 1.850 138,000 249,450 1.8076 1.760 1.760 1.907 1.741 1.809 141,124 1.7676 -1.64%
2022-03-10 0 1.830 1.830 1.950 1.800 1.900 129,000 240,300 1.8628 1.789 1.789 1.907 1.760 1.858 131,920 1.8216 0.00%
2022-03-09 0 1.830 1.790 1.890 1.780 1.830 188,500 341,460 1.8115 1.789 1.750 1.848 1.741 1.789 192,767 1.7714 2.81%
2022-03-08 0 1.780 1.780 1.840 1.780 1.830 259,000 471,600 1.8208 1.741 1.741 1.799 1.741 1.789 264,863 1.7805 -1.66%
2022-03-07 0 1.810 1.760 1.860 1.800 1.810 51,000 91,810 1.8002 1.770 1.721 1.819 1.760 1.770 52,154 1.7604 -3.72%
2022-03-04 0 1.880 1.850 1.880 1.850 1.900 23,000 42,850 1.8630 1.838 1.809 1.838 1.809 1.858 23,521 1.8218 1.08%
2022-03-03 0 1.860 1.860 1.990 1.860 1.900 325,141 617,061 1.8978 1.819 1.819 1.946 1.819 1.858 332,501 1.8558 0.54%
2022-03-02 0 1.850 1.800 1.900 - - 8 14 1.7500 1.809 1.760 1.858 - - 8 1.7113 0.00%
2022-03-01 0 1.850 1.850 1.900 1.780 1.900 100,000 185,880 1.8588 1.809 1.809 1.858 1.741 1.858 102,264 1.8177 1.65%
2022-02-28 0 1.820 1.780 1.900 1.820 1.840 354,000 647,260 1.8284 1.780 1.741 1.858 1.780 1.799 362,013 1.7879 -1.62%
2022-02-25 0 1.850 1.850 1.870 1.800 1.850 53,000 97,670 1.8428 1.809 1.809 1.829 1.760 1.809 54,200 1.8020 -1.60%
2022-02-24 0 1.880 1.800 1.860 1.800 1.900 12,000 21,800 1.8167 1.838 1.760 1.819 1.760 1.858 12,272 1.7765 3.87%
2022-02-23 0 1.810 1.810 1.900 1.750 1.810 401,000 721,210 1.7985 1.770 1.770 1.858 1.711 1.770 410,077 1.7587 0.56%
2022-02-22 0 1.800 1.800 1.850 1.770 1.770 5,000 8,850 1.7700 1.760 1.760 1.809 1.731 1.731 5,113 1.7308 0.00%
2022-02-21 0 1.800 1.770 1.880 - - 0 0 - 1.760 1.731 1.838 - - 0 - 0.00%
2022-02-18 0 1.800 1.800 1.900 1.800 1.850 56,000 102,800 1.8357 1.760 1.760 1.858 1.760 1.809 57,268 1.7951 0.00%
2022-02-17 0 1.800 1.800 1.850 1.800 1.800 31,000 55,800 1.8000 1.760 1.760 1.809 1.760 1.760 31,702 1.7602 0.00%
2022-02-16 0 1.800 1.800 1.840 1.800 1.800 58,000 104,400 1.8000 1.760 1.760 1.799 1.760 1.760 59,313 1.7602 0.00%
2022-02-15 0 1.800 1.800 1.840 1.800 1.800 10,000 18,000 1.8000 1.760 1.760 1.799 1.760 1.760 10,226 1.7602 0.00%
2022-02-14 0 1.800 1.800 1.860 1.760 1.810 63,000 113,080 1.7949 1.760 1.760 1.819 1.721 1.770 64,426 1.7552 -0.55%
2022-02-11 0 1.810 1.810 1.900 1.810 1.810 26,000 47,060 1.8100 1.770 1.770 1.858 1.770 1.770 26,589 1.7699 0.00%
2022-02-10 0 1.810 1.780 1.810 1.810 1.810 165,000 298,650 1.8100 1.770 1.741 1.770 1.770 1.770 168,735 1.7699 0.00%
2022-02-09 0 1.810 1.810 1.830 1.750 1.900 89,000 161,370 1.8131 1.770 1.770 1.789 1.711 1.858 91,015 1.7730 0.00%
2022-02-08 0 1.810 1.810 1.870 1.810 1.810 1,000 1,810 1.8100 1.770 1.770 1.829 1.770 1.770 1,023 1.7699 -1.09%
2022-02-07 0 1.830 1.810 1.880 - - 0 0 - 1.789 1.770 1.838 - - 0 - 0.00%
2022-02-04 0 1.830 1.830 1.850 1.810 1.880 101,784 185,973 1.8271 1.789 1.789 1.809 1.770 1.838 104,088 1.7867 1.10%
2022-01-31 0 1.810 1.810 1.850 - - 0 0 - 1.770 1.770 1.809 - - 0 - 0.00%
2022-01-28 0 1.810 1.810 1.880 - - 0 0 - 1.770 1.770 1.838 - - 0 - 0.00%
2022-01-27 0 1.810 1.740 1.880 1.810 1.810 1,000 1,810 1.8100 1.770 1.701 1.838 1.770 1.770 1,023 1.7699 -4.74%
2022-01-26 0 1.900 1.810 1.900 1.900 1.900 2,000 3,800 1.9000 1.858 1.770 1.858 1.858 1.858 2,045 1.8579 0.00%
2022-01-25 0 1.900 1.810 1.900 - - 0 0 - 1.858 1.770 1.858 - - 0 - -0.52%
2022-01-24 0 1.910 1.810 1.910 - - 0 0 - 1.868 1.770 1.868 - - 0 - 0.00%
2022-01-21 0 1.910 1.900 1.910 1.830 1.930 131,033 249,311 1.9027 1.868 1.858 1.868 1.789 1.887 133,999 1.8605 0.53%
2022-01-20 0 1.900 1.900 1.910 1.860 1.900 204,000 387,180 1.8979 1.858 1.858 1.868 1.819 1.858 208,618 1.8559 4.40%
2022-01-19 0 1.820 1.800 1.860 - - 0 0 - 1.780 1.760 1.819 - - 0 - 0.00%
2022-01-18 0 1.820 1.800 1.850 1.800 1.820 63,000 114,520 1.8178 1.780 1.760 1.809 1.760 1.780 64,426 1.7775 0.00%
2022-01-17 0 1.820 1.820 1.850 1.800 1.820 66,000 120,090 1.8195 1.780 1.780 1.809 1.760 1.780 67,494 1.7793 -1.62%
2022-01-14 0 1.850 1.810 1.890 - - 0 0 - 1.809 1.770 1.848 - - 0 - 0.00%
2022-01-13 0 1.850 1.850 1.890 1.850 1.890 22,403 41,501 1.8525 1.809 1.809 1.848 1.809 1.848 22,910 1.8115 0.00%
2022-01-12 0 1.850 1.850 1.890 1.800 1.900 87,000 159,760 1.8363 1.809 1.809 1.848 1.760 1.858 88,969 1.7957 0.00%
2022-01-11 0 1.850 1.850 1.900 1.800 1.900 27,000 48,750 1.8056 1.809 1.809 1.858 1.760 1.858 27,611 1.7656 0.00%
2022-01-10 0 1.850 1.850 1.880 1.800 1.880 6,000 11,200 1.8667 1.809 1.809 1.838 1.760 1.838 6,136 1.8253 -1.60%
2022-01-07 0 1.880 1.800 1.900 1.800 1.880 93,000 172,910 1.8592 1.838 1.760 1.858 1.760 1.838 95,105 1.8181 4.44%
2022-01-06 0 1.800 1.800 1.880 1.800 1.800 12,000 21,670 1.8058 1.760 1.760 1.838 1.760 1.760 12,272 1.7659 -1.10%
2022-01-05 0 1.820 1.820 1.880 1.800 1.990 56,000 101,550 1.8134 1.780 1.780 1.838 1.760 1.946 57,268 1.7733 1.11%
2022-01-04 0 1.800 1.800 1.870 1.800 1.880 158,000 290,690 1.8398 1.760 1.760 1.829 1.760 1.838 161,576 1.7991 0.00%
2022-01-03 0 1.800 1.800 1.810 1.700 1.820 612,389 1,088,161 1.7769 1.760 1.760 1.770 1.662 1.780 626,251 1.7376 3.45%
2021-12-31 0 1.740 1.740 1.850 1.700 1.850 82,500 145,815 1.7675 1.701 1.701 1.809 1.662 1.809 84,367 1.7283 2.35%
2021-12-30 0 1.700 1.710 1.740 1.680 1.740 1,509,000 2,564,940 1.6998 1.662 1.672 1.701 1.643 1.701 1,543,156 1.6621 0.00%
2021-12-29 0 1.700 1.700 1.780 1.680 1.740 680,000 1,164,950 1.7132 1.662 1.662 1.741 1.643 1.701 695,392 1.6752 0.00%
2021-12-28 0 1.700 1.700 1.730 1.660 1.700 373,000 633,900 1.6995 1.662 1.662 1.692 1.623 1.662 381,443 1.6618 0.00%
2021-12-24 0 1.700 1.700 1.760 1.690 1.760 304,000 516,340 1.6985 1.662 1.662 1.721 1.653 1.721 310,881 1.6609 0.00%
2021-12-23 0 1.700 1.700 1.740 1.700 1.710 255,242 433,944 1.7001 1.662 1.662 1.701 1.662 1.672 261,019 1.6625 0.00%
2021-12-22 0 1.700 1.700 1.750 1.700 1.710 38,000 64,640 1.7011 1.662 1.662 1.711 1.662 1.672 38,860 1.6634 0.00%
2021-12-21 0 1.700 1.700 1.780 1.700 1.700 12,000 20,400 1.7000 1.662 1.662 1.741 1.662 1.662 12,272 1.6624 0.00%
2021-12-20 0 1.700 1.700 1.710 - - 0 0 - 1.662 1.662 1.672 - - 0 - 0.00%
2021-12-17 0 1.700 1.700 1.830 1.700 1.700 138,000 234,600 1.7000 1.662 1.662 1.789 1.662 1.662 141,124 1.6624 -3.41%
2021-12-16 0 1.760 1.760 1.830 1.760 1.840 262,050 464,827 1.7738 1.721 1.721 1.789 1.721 1.799 267,982 1.7345 -4.35%
2021-12-15 0 1.840 1.780 1.840 1.770 1.850 49,550 88,787 1.7919 1.799 1.741 1.799 1.731 1.809 50,672 1.7522 3.95%
2021-12-14 0 1.770 1.770 1.850 - - 0 0 - 1.731 1.731 1.809 - - 0 - 0.57%
2021-12-13 0 1.760 1.760 1.850 1.630 1.850 24,000 42,120 1.7550 1.721 1.721 1.809 1.594 1.809 24,543 1.7162 0.00%
2021-12-10 0 1.760 1.760 1.800 1.760 1.800 22,000 38,760 1.7618 1.721 1.721 1.760 1.721 1.760 22,498 1.7228 0.00%
2021-12-09 0 1.760 1.760 1.800 1.760 1.760 18,000 31,680 1.7600 1.721 1.721 1.760 1.721 1.721 18,407 1.7210 0.00%
2021-12-08 0 1.760 1.760 1.800 1.760 1.760 139,000 244,640 1.7600 1.721 1.721 1.760 1.721 1.721 142,146 1.7210 0.00%
2021-12-07 0 1.760 1.760 1.800 - - 0 0 - 1.721 1.721 1.760 - - 0 - 0.00%
2021-12-06 0 1.760 1.760 1.850 1.760 1.760 11,000 19,360 1.7600 1.721 1.721 1.809 1.721 1.721 11,249 1.7210 0.00%
2021-12-03 0 1.760 1.760 1.840 - - 0 0 - 1.721 1.721 1.799 - - 0 - 0.00%
2021-12-02 0 1.760 1.760 1.840 1.740 1.750 2,000 3,490 1.7450 1.721 1.721 1.799 1.701 1.711 2,045 1.7064 1.15%
2021-12-01 0 1.740 1.740 1.850 1.740 1.740 55,000 95,700 1.7400 1.701 1.701 1.809 1.701 1.701 56,245 1.7015 -1.14%
2021-11-30 0 1.760 1.760 1.780 - - 0 0 - 1.721 1.721 1.741 - - 0 - 0.00%
2021-11-29 0 1.760 1.760 1.780 1.760 1.770 43,000 75,870 1.7644 1.721 1.721 1.741 1.721 1.731 43,973 1.7254 -0.56%
2021-11-26 0 1.770 1.760 1.770 - - 0 0 - 1.731 1.721 1.731 - - 0 - 0.00%
2021-11-25 0 1.770 1.760 1.820 1.760 1.820 13,000 22,950 1.7654 1.731 1.721 1.780 1.721 1.780 13,294 1.7263 0.00%
2021-11-24 0 1.770 1.760 1.830 1.740 1.770 52,000 91,490 1.7594 1.731 1.721 1.789 1.701 1.731 53,177 1.7205 0.57%
2021-11-23 0 1.760 1.760 1.810 1.760 1.850 32,000 58,210 1.8191 1.721 1.721 1.770 1.721 1.809 32,724 1.7788 0.00%
2021-11-22 0 1.760 1.740 1.800 1.740 1.760 285,000 501,240 1.7587 1.721 1.701 1.760 1.701 1.721 291,451 1.7198 0.00%
2021-11-19 0 1.760 1.760 1.800 1.760 1.790 45,641 81,172 1.7785 1.721 1.721 1.760 1.721 1.750 46,674 1.7391 -1.68%
2021-11-18 0 1.790 1.760 1.850 - - 0 0 - 1.750 1.721 1.809 - - 0 - 0.00%
2021-11-17 0 1.790 1.760 1.850 - - 0 0 - 1.750 1.721 1.809 - - 0 - 0.00%
2021-11-16 0 1.790 1.770 1.850 1.790 1.800 74,000 132,760 1.7941 1.750 1.731 1.809 1.750 1.760 75,675 1.7543 1.13%
2021-11-15 0 1.770 1.740 1.770 - - 0 0 - 1.731 1.701 1.731 - - 0 - 0.00%
2021-11-12 0 1.770 1.760 1.840 1.770 1.770 9,000 15,930 1.7700 1.731 1.721 1.799 1.731 1.731 9,204 1.7308 -1.67%
2021-11-11 0 1.800 1.800 1.850 1.740 1.800 144,000 257,400 1.7875 1.760 1.760 1.809 1.701 1.760 147,259 1.7479 3.45%
2021-11-10 0 1.740 1.740 1.790 1.740 1.740 21,000 36,540 1.7400 1.701 1.701 1.750 1.701 1.701 21,475 1.7015 -0.57%
2021-11-09 0 1.750 1.740 1.770 1.740 1.760 57,000 100,080 1.7558 1.711 1.701 1.731 1.701 1.721 58,290 1.7169 0.57%
2021-11-08 0 1.740 1.740 1.800 1.740 1.750 49,000 85,450 1.7439 1.701 1.701 1.760 1.701 1.711 50,109 1.7053 0.00%
2021-11-05 0 1.740 1.740 1.800 1.740 1.750 27,000 47,140 1.7459 1.701 1.701 1.760 1.701 1.711 27,611 1.7073 0.00%
2021-11-04 0 1.740 1.740 1.840 1.680 1.750 225,121 393,536 1.7481 1.701 1.701 1.799 1.643 1.711 230,217 1.7094 0.00%
2021-11-03 0 1.740 1.740 1.840 1.740 1.740 15,000 26,100 1.7400 1.701 1.701 1.799 1.701 1.701 15,340 1.7015 0.00%
2021-11-02 0 1.740 1.740 1.850 1.740 1.740 14,000 24,360 1.7400 1.701 1.701 1.809 1.701 1.701 14,317 1.7015 0.00%
2021-11-01 0 1.740 1.740 1.850 1.740 1.760 32,000 56,280 1.7588 1.701 1.701 1.809 1.701 1.721 32,724 1.7198 0.00%
2021-10-29 0 1.740 1.740 1.790 1.740 1.750 36,000 62,740 1.7428 1.701 1.701 1.750 1.701 1.711 36,815 1.7042 0.00%
2021-10-28 0 1.740 1.740 1.800 1.740 1.740 20,000 34,800 1.7400 1.701 1.701 1.760 1.701 1.701 20,453 1.7015 0.00%
2021-10-27 0 1.740 1.740 1.800 1.740 1.740 4,000 6,960 1.7400 1.701 1.701 1.760 1.701 1.701 4,091 1.7015 -1.14%
2021-10-26 0 1.760 1.760 1.780 1.760 1.760 18,000 31,680 1.7600 1.721 1.721 1.741 1.721 1.721 18,407 1.7210 1.15%
2021-10-25 0 1.740 1.740 1.800 1.740 1.740 2,000 3,480 1.7400 1.701 1.701 1.760 1.701 1.701 2,045 1.7015 -1.14%
2021-10-22 0 1.760 1.750 1.770 - - 0 0 - 1.721 1.711 1.731 - - 0 - 0.00%
2021-10-21 0 1.760 1.760 1.800 - - 0 0 - 1.721 1.721 1.760 - - 0 - 0.00%
2021-10-20 0 1.760 1.740 1.800 - - 0 0 - 1.721 1.701 1.760 - - 0 - 0.00%
2021-10-19 0 1.760 1.740 1.760 1.740 1.760 188,000 330,260 1.7567 1.721 1.701 1.721 1.701 1.721 192,255 1.7178 1.15%
2021-10-18 0 1.740 1.720 1.740 1.690 1.740 87,000 149,300 1.7161 1.701 1.682 1.701 1.653 1.701 88,969 1.6781 0.00%
2021-10-15 0 1.740 1.740 1.800 1.730 1.740 26,000 45,230 1.7396 1.701 1.701 1.760 1.692 1.701 26,589 1.7011 0.00%
2021-10-12 0 1.740 1.720 1.800 1.720 1.750 25,000 43,410 1.7364 1.701 1.682 1.760 1.682 1.711 25,566 1.6980 1.16%
2021-10-11 0 1.720 1.720 1.760 1.680 1.750 271,000 466,890 1.7228 1.682 1.682 1.721 1.643 1.711 277,134 1.6847 -0.58%
2021-10-08 0 1.730 1.720 1.770 1.720 1.770 14,000 24,730 1.7664 1.692 1.682 1.731 1.682 1.731 14,317 1.7273 -1.14%
2021-10-07 0 1.750 1.720 1.770 1.720 1.750 8,000 13,930 1.7413 1.711 1.682 1.731 1.682 1.711 8,181 1.7027 1.74%
2021-10-06 0 1.720 1.720 1.740 1.720 1.720 21,434 36,853 1.7194 1.682 1.682 1.701 1.682 1.682 21,919 1.6813 0.00%
2021-10-05 0 1.720 1.720 1.750 1.720 1.720 15,000 25,800 1.7200 1.682 1.682 1.711 1.682 1.682 15,340 1.6819 -1.71%
2021-10-04 0 1.750 1.750 1.780 1.750 1.750 7,000 12,250 1.7500 1.711 1.711 1.741 1.711 1.711 7,158 1.7113 -1.13%
2021-09-30 0 1.770 1.750 1.800 - - 0 0 - 1.731 1.711 1.760 - - 0 - 0.00%
2021-09-29 0 1.770 1.770 1.800 1.750 1.770 29,131 51,366 1.7633 1.731 1.731 1.760 1.711 1.731 29,790 1.7242 0.00%
2021-09-28 0 1.770 1.750 1.770 1.720 1.770 20,000 34,810 1.7405 1.731 1.711 1.731 1.682 1.731 20,453 1.7020 1.14%
2021-09-27 0 1.750 1.750 1.770 1.720 1.760 40,000 69,570 1.7393 1.711 1.711 1.731 1.682 1.721 40,905 1.7008 0.00%
2021-09-24 0 1.750 1.750 1.770 1.720 1.750 36,363 63,507 1.7465 1.711 1.711 1.731 1.682 1.711 37,186 1.7078 1.16%
2021-09-23 0 1.730 1.730 1.750 1.730 1.750 47,500 82,480 1.7364 1.692 1.692 1.711 1.692 1.711 48,575 1.6980 0.00%
2021-09-21 0 1.730 1.700 1.800 1.700 1.730 125,000 215,370 1.7230 1.692 1.662 1.760 1.662 1.692 127,829 1.6848 0.58%
2021-09-20 0 1.720 1.680 1.720 1.680 1.730 896,000 1,531,720 1.7095 1.682 1.643 1.682 1.643 1.692 916,281 1.6717 -2.27%
2021-09-17 0 1.760 1.730 1.760 1.750 1.760 317,000 557,220 1.7578 1.721 1.692 1.721 1.711 1.721 324,175 1.7189 -1.12%
2021-09-16 0 1.780 1.780 1.790 1.710 1.780 73,000 128,110 1.7549 1.741 1.741 1.750 1.672 1.741 74,652 1.7161 -1.11%
2021-09-15 0 1.800 1.790 1.800 1.790 1.800 70,000 125,980 1.7997 1.760 1.750 1.760 1.750 1.760 71,584 1.7599 0.00%
2021-09-14 0 1.800 1.800 1.820 - - 0 0 - 1.760 1.760 1.780 - - 0 - 0.00%
2021-09-13 0 1.800 1.800 1.830 1.800 1.830 53,000 95,980 1.8109 1.760 1.760 1.789 1.760 1.789 54,200 1.7709 -1.64%
2021-09-10 0 1.830 1.820 1.830 1.820 1.830 50,242 91,443 1.8201 1.789 1.780 1.789 1.780 1.789 51,379 1.7798 0.55%
2021-09-09 0 1.820 1.820 1.830 1.780 1.860 199,000 362,280 1.8205 1.780 1.780 1.789 1.741 1.819 203,504 1.7802 -0.55%
2021-09-08 0 1.830 1.830 1.860 1.820 1.870 243,000 449,030 1.8479 1.789 1.789 1.819 1.780 1.829 248,500 1.8070 -1.08%
2021-09-07 0 1.850 1.850 1.880 1.820 1.870 83,000 154,370 1.8599 1.809 1.809 1.838 1.780 1.829 84,879 1.8187 0.00%
2021-09-06 0 1.850 1.850 1.880 1.850 1.850 55,000 101,750 1.8500 1.809 1.809 1.838 1.809 1.809 56,245 1.8091 0.00%
2021-09-03 0 1.850 1.850 1.880 1.850 1.850 22,000 40,700 1.8500 1.809 1.809 1.838 1.809 1.809 22,498 1.8091 -1.07%
2021-09-02 0 1.870 1.870 1.890 1.850 1.870 135,821 253,981 1.8700 1.829 1.829 1.848 1.809 1.829 138,895 1.8286 -1.06%
2021-09-01 0 1.890 1.850 1.890 1.860 1.890 15,821 29,609 1.8715 1.848 1.809 1.848 1.819 1.848 16,179 1.8301 1.61%
2021-08-31 0 1.860 1.850 1.880 - - 0 0 - 1.819 1.809 1.838 - - 0 - 0.00%
2021-08-30 0 1.860 1.860 1.880 1.850 1.880 218,000 408,940 1.8759 1.819 1.819 1.838 1.809 1.838 222,934 1.8344 0.00%
2021-08-27 0 1.860 1.860 1.890 1.810 1.900 121,000 224,730 1.8573 1.819 1.819 1.848 1.770 1.858 123,739 1.8162 -2.11%
2021-08-26 0 1.900 1.880 1.900 1.820 1.900 246,000 464,800 1.8894 1.858 1.838 1.858 1.780 1.858 251,568 1.8476 1.06%
2021-08-25 0 1.880 1.880 1.890 1.860 1.890 26,000 48,830 1.8781 1.838 1.838 1.848 1.819 1.848 26,589 1.8365 -1.05%
2021-08-24 0 1.900 1.880 1.900 1.840 1.900 47,554 89,048 1.8726 1.858 1.838 1.858 1.799 1.858 48,630 1.8311 1.06%
2021-08-23 0 1.880 1.850 1.880 1.850 1.880 4,000 7,450 1.8625 1.838 1.809 1.838 1.809 1.838 4,091 1.8213 1.08%
2021-08-20 0 1.860 1.850 1.900 - - 0 0 - 1.819 1.809 1.858 - - 0 - 0.00%
2021-08-19 0 1.860 1.860 1.900 1.860 1.860 8,000 14,880 1.8600 1.819 1.819 1.858 1.819 1.819 8,181 1.8188 -2.11%
2021-08-18 0 1.900 1.850 1.900 - - 0 0 - 1.858 1.809 1.858 - - 0 - 0.00%
2021-08-17 0 1.900 1.850 1.900 1.850 1.900 156,000 294,000 1.8846 1.858 1.809 1.858 1.809 1.858 159,531 1.8429 0.00%
2021-08-16 0 1.900 1.900 1.910 1.800 1.900 220,000 413,320 1.8787 1.858 1.858 1.868 1.760 1.858 224,980 1.8371 0.00%
2021-08-13 0 1.900 1.880 1.900 1.890 1.910 90,847 172,451 1.8983 1.858 1.838 1.858 1.848 1.868 92,903 1.8562 0.00%
2021-08-12 0 1.900 1.900 1.910 1.880 1.900 33,000 62,560 1.8958 1.858 1.858 1.868 1.838 1.858 33,747 1.8538 0.00%
2021-08-11 0 1.900 1.900 1.910 1.870 1.900 185,000 349,380 1.8885 1.858 1.858 1.868 1.829 1.858 189,188 1.8467 0.00%
2021-08-10 0 1.900 1.880 1.910 1.880 1.900 101,000 191,520 1.8962 1.858 1.838 1.868 1.838 1.858 103,286 1.8543 0.00%
2021-08-09 0 1.900 1.880 1.900 1.880 1.900 96,463 182,964 1.8967 1.858 1.838 1.858 1.838 1.858 98,646 1.8547 0.00%
2021-08-06 0 1.900 1.870 1.900 1.870 1.900 21,000 39,340 1.8733 1.858 1.829 1.858 1.829 1.858 21,475 1.8319 1.06%
2021-08-05 0 1.880 1.880 1.990 1.860 1.900 295,860 558,303 1.8871 1.838 1.838 1.946 1.819 1.858 302,557 1.8453 -1.05%
2021-08-04 0 1.900 1.880 1.900 1.880 1.900 95,000 179,800 1.8926 1.858 1.838 1.858 1.838 1.858 97,150 1.8507 0.00%
2021-08-03 0 1.900 1.870 1.910 1.890 1.900 173,000 327,940 1.8956 1.858 1.829 1.868 1.848 1.858 176,916 1.8536 0.00%
2021-08-02 0 1.900 1.870 1.980 1.870 1.900 56,000 105,610 1.8859 1.858 1.829 1.936 1.829 1.858 57,268 1.8442 1.60%
2021-07-30 0 1.870 1.870 1.900 1.870 1.870 2,000 3,740 1.8700 1.829 1.829 1.858 1.829 1.829 2,045 1.8286 0.54%
2021-07-29 0 1.860 1.850 1.930 1.860 1.900 77,000 145,150 1.8851 1.819 1.809 1.887 1.819 1.858 78,743 1.8433 -1.59%
2021-07-28 0 1.890 1.850 1.900 1.810 1.890 73,000 136,040 1.8636 1.848 1.809 1.858 1.770 1.848 74,652 1.8223 1.61%
2021-07-27 0 1.860 1.850 1.880 1.850 1.900 242,000 453,250 1.8729 1.819 1.809 1.838 1.809 1.858 247,478 1.8315 -0.53%
2021-07-26 0 1.870 1.860 1.870 1.860 1.880 50,000 93,530 1.8706 1.829 1.819 1.829 1.819 1.838 51,132 1.8292 -1.58%
2021-07-23 0 1.900 1.880 1.920 - - 0 0 - 1.858 1.838 1.878 - - 0 - 0.00%
2021-07-22 0 1.900 1.870 1.910 1.860 1.930 60,085 112,682 1.8754 1.858 1.829 1.868 1.819 1.887 61,445 1.8339 0.00%
2021-07-21 0 1.900 1.870 1.950 1.870 1.900 57,000 108,270 1.8995 1.858 1.829 1.907 1.829 1.858 58,290 1.8574 -3.06%
2021-07-20 0 1.960 1.860 1.960 1.880 1.960 81,170 153,381 1.8896 1.917 1.819 1.917 1.838 1.917 83,007 1.8478 4.81%
2021-07-19 0 1.870 1.850 1.890 1.870 1.870 30,000 56,100 1.8700 1.829 1.809 1.848 1.829 1.829 30,679 1.8286 -3.11%
2021-07-16 0 1.930 1.870 1.930 - - 0 0 - 1.887 1.829 1.887 - - 0 - 0.00%
2021-07-15 0 1.930 1.870 1.930 1.900 1.940 65,000 124,240 1.9114 1.887 1.829 1.887 1.858 1.897 66,471 1.8691 3.21%
2021-07-14 0 1.870 1.870 1.940 1.870 1.950 23,000 43,660 1.8983 1.829 1.829 1.897 1.829 1.907 23,521 1.8562 -4.10%
2021-07-13 0 1.950 1.880 1.950 1.900 1.950 132,000 252,050 1.9095 1.907 1.838 1.907 1.858 1.907 134,988 1.8672 2.63%
2021-07-12 0 1.900 1.880 1.950 - - 0 0 - 1.858 1.838 1.907 - - 0 - 0.00%
2021-07-09 0 1.900 1.880 1.920 1.880 1.900 63,000 119,420 1.8956 1.858 1.838 1.878 1.838 1.858 64,426 1.8536 1.06%
2021-07-08 0 1.880 1.880 1.980 1.870 1.900 210,112 398,106 1.8947 1.838 1.838 1.936 1.829 1.858 214,868 1.8528 -1.05%
2021-07-07 0 1.900 1.870 1.920 - - 0 0 - 1.858 1.829 1.878 - - 0 - 0.00%
2021-07-06 0 1.900 1.870 1.940 1.860 1.900 108,100 203,284 1.8805 1.858 1.829 1.897 1.819 1.858 110,547 1.8389 0.00%
2021-07-05 0 1.900 1.870 1.900 - - 0 0 - 1.858 1.829 1.858 - - 0 - 0.00%
2021-07-02 0 1.900 1.870 1.920 1.860 1.900 66,000 123,660 1.8736 1.858 1.829 1.878 1.819 1.858 67,494 1.8322 0.00%
2021-06-30 0 1.900 1.870 1.900 1.870 1.900 35,801 67,307 1.8800 1.858 1.829 1.858 1.829 1.858 36,611 1.8384 1.60%
2021-06-29 0 1.870 1.870 1.890 1.870 1.900 121,000 227,480 1.8800 1.829 1.829 1.848 1.829 1.858 123,739 1.8384 0.00%
2021-06-28 0 1.870 1.870 1.900 1.870 1.900 184,000 349,400 1.8989 1.829 1.829 1.858 1.829 1.858 188,165 1.8569 -0.53%
2021-06-25 0 1.880 1.880 1.930 1.860 1.900 445,000 839,020 1.8854 1.838 1.838 1.887 1.819 1.858 455,073 1.8437 0.00%
2021-06-24 0 1.880 1.880 1.920 1.870 1.900 278,000 526,470 1.8938 1.838 1.838 1.878 1.829 1.858 284,293 1.8519 0.00%
2021-06-23 0 1.880 1.880 1.910 1.880 1.920 109,000 205,040 1.8811 1.838 1.838 1.868 1.838 1.878 111,467 1.8395 0.00%
2021-06-22 0 1.880 1.880 1.900 1.880 1.930 33,000 62,560 1.8958 1.838 1.838 1.858 1.838 1.887 33,747 1.8538 -1.05%
2021-06-21 0 1.900 1.900 1.930 1.880 1.910 1,532,000 2,910,650 1.8999 1.858 1.858 1.887 1.838 1.868 1,566,677 1.8578 0.00%
2021-06-18 0 1.900 1.890 1.900 1.900 2.000 898,000 1,782,910 1.9854 1.858 1.848 1.858 1.858 1.956 918,326 1.9415 -1.04%
2021-06-17 0 1.920 1.920 1.940 1.900 1.940 1,306,000 2,520,070 1.9296 1.878 1.878 1.897 1.858 1.897 1,335,562 1.8869 -0.52%
2021-06-16 0 1.930 1.880 1.930 1.870 1.960 47,000 89,920 1.9132 1.887 1.838 1.887 1.829 1.917 48,064 1.8708 1.05%
2021-06-15 0 1.910 1.880 1.910 1.880 1.950 148,000 281,730 1.9036 1.868 1.838 1.868 1.838 1.907 151,350 1.8614 1.60%
2021-06-11 0 1.880 1.880 1.910 1.870 1.910 226,000 427,930 1.8935 1.838 1.838 1.868 1.829 1.868 231,116 1.8516 0.53%
2021-06-10 0 1.870 1.870 1.910 1.870 1.920 17,000 32,290 1.8994 1.829 1.829 1.868 1.829 1.878 17,385 1.8574 -1.58%
2021-06-09 0 1.900 1.870 1.900 1.860 1.920 288,000 546,290 1.8968 1.858 1.829 1.858 1.819 1.878 294,519 1.8549 1.06%
2021-06-08 0 1.880 1.880 1.910 1.850 1.900 102,000 193,570 1.8977 1.838 1.838 1.868 1.809 1.858 104,309 1.8557 0.53%
2021-06-07 0 1.870 1.870 1.900 1.870 1.900 32,000 60,350 1.8859 1.829 1.829 1.858 1.829 1.858 32,724 1.8442 -1.58%
2021-06-04 0 1.900 1.900 1.930 1.900 1.930 14,000 26,630 1.9021 1.858 1.858 1.887 1.858 1.887 14,317 1.8600 0.00%
2021-06-03 0 1.900 1.900 1.920 1.900 1.900 49,000 93,100 1.9000 1.858 1.858 1.878 1.858 1.858 50,109 1.8579 0.00%
2021-06-02 0 1.900 1.880 1.900 1.870 1.900 142,000 268,450 1.8905 1.858 1.838 1.858 1.829 1.858 145,214 1.8486 0.00%
2021-06-01 0 1.900 1.880 1.920 1.860 1.900 36,000 67,680 1.8800 1.858 1.838 1.878 1.819 1.858 36,815 1.8384 0.00%
2021-05-31 0 1.900 1.880 1.910 1.870 1.920 108,000 204,210 1.8908 1.858 1.838 1.868 1.829 1.878 110,445 1.8490 0.00%
2021-05-28 0 1.900 1.870 1.920 1.870 1.900 121,000 229,110 1.8935 1.858 1.829 1.878 1.829 1.858 123,739 1.8516 -1.04%
2021-05-27 0 1.920 1.880 1.920 1.870 1.970 20,000 37,960 1.8980 1.878 1.838 1.878 1.829 1.926 20,453 1.8560 0.52%
2021-05-26 0 1.910 1.860 1.910 1.860 1.910 320,000 607,520 1.8985 1.868 1.819 1.868 1.819 1.868 327,243 1.8565 0.53%
2021-05-25 0 1.900 1.860 1.920 1.860 1.900 143,000 271,440 1.8982 1.858 1.819 1.878 1.819 1.858 146,237 1.8562 0.00%
2021-05-24 0 1.900 1.880 1.900 1.880 1.900 56,000 106,280 1.8979 1.858 1.838 1.858 1.838 1.858 57,268 1.8558 0.00%
2021-05-21 0 1.900 1.900 1.940 1.860 1.900 410,000 775,960 1.8926 1.858 1.858 1.897 1.819 1.858 419,280 1.8507 1.06%
2021-05-20 0 1.900 1.820 1.900 1.900 1.900 5,000 9,500 1.9000 1.838 1.761 1.838 1.838 1.838 5,168 1.8384 2.70%
2021-05-18 0 1.850 1.820 1.900 1.800 1.850 30,000 55,000 1.8333 1.790 1.761 1.838 1.742 1.790 31,005 1.7739 0.00%
2021-05-17 0 1.850 1.820 1.920 1.750 1.850 80,000 145,200 1.8150 1.790 1.761 1.858 1.693 1.790 82,681 1.7561 2.78%
2021-05-14 0 1.800 1.800 1.840 - - 0 0 - 1.742 1.742 1.780 - - 0 - 0.00%
2021-05-13 0 1.800 1.800 1.840 1.800 1.800 28,000 50,400 1.8000 1.742 1.742 1.780 1.742 1.742 28,938 1.7416 0.00%
2021-05-12 0 1.800 1.800 1.840 1.800 1.800 41,000 73,800 1.8000 1.742 1.742 1.780 1.742 1.742 42,374 1.7416 0.56%
2021-05-11 0 1.790 1.790 1.840 1.790 1.810 13,000 23,390 1.7992 1.732 1.732 1.780 1.732 1.751 13,436 1.7409 -0.56%
2021-05-10 0 1.800 1.770 1.800 1.760 1.800 15,000 26,790 1.7860 1.742 1.713 1.742 1.703 1.742 15,503 1.7281 0.00%
2021-05-07 0 1.800 1.800 1.840 1.800 1.840 34,000 61,280 1.8024 1.742 1.742 1.780 1.742 1.780 35,139 1.7439 -2.17%
2021-05-06 0 1.840 1.800 1.850 1.800 1.840 20,363 37,398 1.8366 1.780 1.742 1.790 1.742 1.780 21,045 1.7770 2.22%
2021-05-05 0 1.800 1.800 1.850 1.790 1.810 44,500 80,090 1.7998 1.742 1.742 1.790 1.732 1.751 45,991 1.7414 -2.17%
2021-05-04 0 1.840 1.810 1.850 1.800 1.860 6,000 10,860 1.8100 1.780 1.751 1.790 1.742 1.800 6,201 1.7513 2.22%
2021-05-03 0 1.800 1.770 1.800 1.800 1.810 15,242 27,458 1.8015 1.742 1.713 1.742 1.742 1.751 15,753 1.7431 -0.55%
2021-04-30 0 1.810 1.800 1.810 1.800 1.810 21,000 37,810 1.8005 1.751 1.742 1.751 1.742 1.751 21,704 1.7421 -2.16%
2021-04-29 0 1.850 1.850 1.870 1.850 1.850 11,000 20,350 1.8500 1.790 1.790 1.809 1.790 1.790 11,369 1.7900 0.00%
2021-04-28 0 1.850 1.890 1.900 1.880 1.880 4,000 7,520 1.8800 1.790 1.829 1.838 1.819 1.819 4,134 1.8190 -3.14%
2021-04-27 0 1.910 1.880 1.940 1.890 1.930 2,000 3,820 1.9100 1.848 1.819 1.877 1.829 1.867 2,067 1.8481 -0.52%
2021-04-26 0 1.920 1.890 1.920 1.880 1.940 17,000 32,130 1.8900 1.858 1.829 1.858 1.819 1.877 17,570 1.8287 2.13%
2021-04-23 0 1.880 1.880 1.910 1.880 1.910 132,313 250,970 1.8968 1.819 1.819 1.848 1.819 1.848 136,747 1.8353 -1.05%
2021-04-22 0 1.900 1.880 1.940 1.880 1.940 523,000 993,140 1.8989 1.838 1.819 1.877 1.819 1.877 540,528 1.8374 1.60%
2021-04-21 0 1.870 1.870 1.920 1.870 1.900 91,000 171,910 1.8891 1.809 1.809 1.858 1.809 1.838 94,050 1.8279 -2.09%
2021-04-20 0 1.910 1.890 1.910 1.890 1.940 132,413 251,794 1.9016 1.848 1.829 1.848 1.829 1.877 136,851 1.8399 1.60%
2021-04-19 0 1.880 1.880 1.910 1.880 1.940 117,000 221,640 1.8944 1.819 1.819 1.848 1.819 1.877 120,921 1.8329 -1.05%
2021-04-16 0 1.900 1.880 1.910 1.840 2.000 1,180,000 2,236,190 1.8951 1.838 1.819 1.848 1.780 1.935 1,219,547 1.8336 4.40%
2021-04-15 0 1.820 1.820 1.860 1.820 1.860 561,000 1,035,530 1.8459 1.761 1.761 1.800 1.761 1.800 579,801 1.7860 -1.09%
2021-04-14 0 1.840 1.840 1.880 1.840 1.880 20,000 37,080 1.8540 1.780 1.780 1.819 1.780 1.819 20,670 1.7939 0.00%
2021-04-13 0 1.840 1.840 1.850 1.840 1.860 1,272,000 2,351,880 1.8490 1.780 1.780 1.790 1.780 1.800 1,314,630 1.7890 0.00%
2021-04-12 0 1.840 1.840 1.870 1.820 1.870 382,000 701,800 1.8372 1.780 1.780 1.809 1.761 1.809 394,802 1.7776 1.10%
2021-04-09 0 1.820 1.780 1.830 - - 0 0 - 1.761 1.722 1.771 - - 0 - -0.55%
2021-04-08 0 1.830 1.830 1.860 1.830 1.870 235,000 434,230 1.8478 1.771 1.771 1.800 1.771 1.809 242,876 1.7879 0.00%
2021-04-07 0 1.830 1.830 1.870 1.830 1.870 215,000 397,120 1.8471 1.771 1.771 1.809 1.771 1.809 222,206 1.7872 0.55%
2021-04-01 0 1.820 1.820 1.880 1.810 1.830 10,168,000 18,456,180 1.8151 1.761 1.761 1.819 1.751 1.771 10,508,773 1.7563 0.55%
2021-03-31 0 1.810 1.770 1.840 1.810 1.810 40,000 72,400 1.8100 1.751 1.713 1.780 1.751 1.751 41,341 1.7513 0.00%
2021-03-30 0 1.810 1.800 1.830 1.800 1.830 94,000 171,130 1.8205 1.751 1.742 1.771 1.742 1.771 97,150 1.7615 0.56%
2021-03-29 0 1.800 1.800 1.830 - - 0 0 - 1.742 1.742 1.771 - - 0 - 0.00%
2021-03-26 0 1.800 1.800 1.830 1.750 1.800 33,000 59,260 1.7958 1.742 1.742 1.771 1.693 1.742 34,106 1.7375 1.12%
2021-03-25 0 1.780 1.750 1.790 1.750 1.780 62,000 110,250 1.7782 1.722 1.693 1.732 1.693 1.722 64,078 1.7206 -0.56%
2021-03-24 0 1.790 1.760 1.800 1.710 1.810 24,000 42,270 1.7613 1.732 1.703 1.742 1.655 1.751 24,804 1.7041 -0.56%
2021-03-23 0 1.800 1.800 1.830 1.770 1.830 68,000 122,400 1.8000 1.742 1.742 1.771 1.713 1.771 70,279 1.7416 1.69%
2021-03-22 0 1.770 1.770 1.840 1.770 1.850 137,000 248,360 1.8128 1.713 1.713 1.780 1.713 1.790 141,591 1.7541 -1.67%
2021-03-19 0 1.800 1.800 1.840 1.790 1.830 113,000 204,640 1.8110 1.742 1.742 1.780 1.732 1.771 116,787 1.7522 -1.64%
2021-03-18 0 1.830 1.810 1.840 1.800 1.840 171,000 309,730 1.8113 1.771 1.751 1.780 1.742 1.780 176,731 1.7526 0.00%
2021-03-17 0 1.830 1.830 1.840 1.830 1.840 131,000 239,740 1.8301 1.771 1.771 1.780 1.771 1.780 135,390 1.7707 0.00%
2021-03-16 0 1.830 1.830 1.880 1.830 1.840 206,000 377,470 1.8324 1.771 1.771 1.819 1.771 1.780 212,904 1.7730 0.00%
2021-03-15 0 1.830 1.830 1.850 1.760 1.830 131,937 241,183 1.8280 1.771 1.771 1.790 1.703 1.771 136,359 1.7687 -1.08%
2021-03-12 0 1.850 1.840 1.850 1.830 1.850 27,937 51,383 1.8392 1.790 1.780 1.790 1.771 1.790 28,873 1.7796 1.09%
2021-03-11 0 1.830 1.830 1.890 1.830 1.840 29,000 53,160 1.8331 1.771 1.771 1.829 1.771 1.780 29,972 1.7737 0.00%
2021-03-10 0 1.830 1.830 1.850 1.830 1.840 61,000 111,720 1.8315 1.771 1.771 1.790 1.771 1.780 63,044 1.7721 0.00%
2021-03-09 0 1.830 1.830 1.840 1.830 1.840 163,000 299,130 1.8352 1.771 1.771 1.780 1.771 1.780 168,463 1.7756 -1.08%
2021-03-08 0 1.850 1.830 1.850 1.830 1.850 373,000 684,790 1.8359 1.790 1.771 1.790 1.771 1.790 385,501 1.7764 1.09%
2021-03-05 0 1.830 1.830 1.850 1.800 1.850 32,000 58,520 1.8288 1.771 1.771 1.790 1.742 1.790 33,072 1.7694 -1.08%
2021-03-04 0 1.850 1.840 1.870 1.830 1.870 104,000 191,210 1.8386 1.790 1.780 1.809 1.771 1.809 107,485 1.7789 0.54%
2021-03-03 0 1.840 1.840 1.860 1.840 1.850 27,000 49,880 1.8474 1.780 1.780 1.800 1.780 1.790 27,905 1.7875 0.00%
2021-03-02 0 1.840 1.840 1.860 1.840 1.860 73,000 134,880 1.8477 1.780 1.780 1.800 1.780 1.800 75,447 1.7878 -0.54%
2021-03-01 0 1.850 1.830 1.860 1.810 1.850 244,000 447,550 1.8342 1.790 1.771 1.800 1.751 1.790 252,177 1.7747 1.09%
2021-02-26 0 1.830 1.810 1.840 1.810 1.850 61,303 111,526 1.8193 1.771 1.751 1.780 1.751 1.790 63,358 1.7603 0.00%
2021-02-25 0 1.830 1.830 1.840 1.820 1.870 255,000 468,340 1.8366 1.771 1.771 1.780 1.761 1.809 263,546 1.7771 0.00%
2021-02-24 0 1.830 1.830 1.880 1.820 1.850 254,499 466,088 1.8314 1.771 1.771 1.819 1.761 1.790 263,028 1.7720 0.00%
2021-02-23 0 1.830 1.830 1.870 1.830 1.850 141,000 258,760 1.8352 1.771 1.771 1.809 1.771 1.790 145,726 1.7757 0.00%
2021-02-22 0 1.830 1.830 1.860 1.820 1.850 184,000 338,550 1.8399 1.771 1.771 1.800 1.761 1.790 190,167 1.7803 -1.08%
2021-02-19 0 1.850 1.850 1.870 1.790 1.860 2,537,000 4,601,040 1.8136 1.790 1.790 1.809 1.732 1.800 2,622,026 1.7548 5.11%
2021-02-18 0 1.760 1.760 1.790 1.760 1.780 159,114 281,265 1.7677 1.703 1.703 1.732 1.703 1.722 164,447 1.7104 -2.22%
2021-02-17 0 1.800 1.770 1.800 1.760 1.800 176,426 314,866 1.7847 1.742 1.713 1.742 1.703 1.742 182,339 1.7268 0.00%
2021-02-16 0 1.800 1.780 1.800 1.760 1.800 210,413 377,008 1.7918 1.742 1.722 1.742 1.703 1.742 217,465 1.7337 0.56%
2021-02-11 0 1.790 1.760 1.800 1.760 1.790 28,000 49,340 1.7621 1.732 1.703 1.742 1.703 1.732 28,938 1.7050 1.70%
2021-02-10 0 1.760 1.750 1.790 1.750 1.800 240,000 422,990 1.7625 1.703 1.693 1.732 1.693 1.742 248,043 1.7053 -2.22%
2021-02-09 0 1.800 1.770 1.800 1.750 1.800 82,000 145,430 1.7735 1.742 1.713 1.742 1.693 1.742 84,748 1.7160 0.56%
2021-02-08 0 1.790 1.750 1.790 1.750 1.790 227,958 404,127 1.7728 1.732 1.693 1.732 1.693 1.732 235,598 1.7153 -0.56%
2021-02-05 0 1.800 1.810 1.820 1.790 1.800 193,000 347,310 1.7995 1.742 1.751 1.761 1.732 1.742 199,468 1.7412 0.56%
2021-02-04 0 1.790 1.790 1.850 1.790 1.800 62,000 111,400 1.7968 1.732 1.732 1.790 1.732 1.742 64,078 1.7385 -2.19%
2021-02-03 0 1.830 1.790 1.830 1.790 1.830 147,000 266,110 1.8103 1.771 1.732 1.771 1.732 1.771 151,927 1.7516 1.67%
2021-02-02 0 1.800 1.780 1.830 1.780 1.840 65,000 116,730 1.7958 1.742 1.722 1.771 1.722 1.780 67,178 1.7376 0.00%
2021-02-01 0 1.800 1.790 1.810 1.780 1.800 126,005 225,658 1.7909 1.742 1.732 1.751 1.722 1.742 130,228 1.7328 -0.55%
2021-01-29 0 1.810 1.790 1.820 1.750 1.810 154,000 274,800 1.7844 1.751 1.732 1.761 1.693 1.751 159,161 1.7266 3.43%
2021-01-28 0 1.750 1.760 1.800 1.750 1.850 153,000 276,210 1.8053 1.693 1.703 1.742 1.693 1.790 158,128 1.7468 -3.31%
2021-01-27 0 1.810 1.800 1.840 1.800 1.840 107,000 194,110 1.8141 1.751 1.742 1.780 1.742 1.780 110,586 1.7553 0.56%
2021-01-26 0 1.800 1.800 1.850 1.800 1.850 453,000 824,050 1.8191 1.742 1.742 1.790 1.742 1.790 468,182 1.7601 -3.23%
2021-01-25 0 1.860 1.800 1.860 1.780 1.860 729,000 1,347,550 1.8485 1.800 1.742 1.800 1.722 1.800 753,432 1.7885 2.76%
2021-01-22 0 1.810 1.780 1.810 1.760 1.850 227,097 408,871 1.8004 1.751 1.722 1.751 1.703 1.790 234,708 1.7420 -1.09%
2021-01-21 0 1.830 1.780 1.830 1.750 1.830 227,000 405,760 1.7875 1.771 1.722 1.771 1.693 1.771 234,608 1.7295 1.10%
2021-01-20 0 1.810 1.780 1.810 1.770 1.830 184,000 328,980 1.7879 1.751 1.722 1.751 1.713 1.771 190,167 1.7300 -1.63%
2021-01-19 0 1.840 1.810 1.850 1.750 1.880 374,000 668,820 1.7883 1.780 1.751 1.790 1.693 1.819 386,534 1.7303 0.00%
2021-01-18 0 1.840 1.830 1.840 1.750 1.910 230,699,868 415,289,405 1.8001 1.780 1.771 1.780 1.693 1.848 238,431,602 1.7418 5.14%
2021-01-15 0 1.750 1.750 1.760 1.740 1.750 116,000 202,830 1.7485 1.693 1.693 1.703 1.684 1.693 119,888 1.6918 0.00%
2021-01-14 0 1.750 1.750 1.760 1.730 1.750 133,000 232,290 1.7465 1.693 1.693 1.703 1.674 1.693 137,457 1.6899 0.00%
2021-01-13 0 1.750 1.750 1.780 1.730 1.750 152,000 265,370 1.7459 1.693 1.693 1.722 1.674 1.693 157,094 1.6892 0.00%
2021-01-12 0 1.750 1.750 1.760 1.720 1.750 119,000 207,490 1.7436 1.693 1.693 1.703 1.664 1.693 122,988 1.6871 -0.57%
2021-01-11 0 1.760 1.750 1.770 1.730 1.780 128,000 224,740 1.7558 1.703 1.693 1.713 1.674 1.722 132,290 1.6988 0.00%
2021-01-08 0 1.760 1.740 1.760 1.650 1.770 640,000 1,097,395 1.7147 1.703 1.684 1.703 1.596 1.713 661,449 1.6591 5.39%
2021-01-07 0 1.670 1.670 1.690 1.660 1.700 55,000 91,960 1.6720 1.616 1.616 1.635 1.606 1.645 56,843 1.6178 -4.02%
2021-01-06 0 1.740 1.690 1.750 1.670 1.760 128,206 218,385 1.7034 1.684 1.635 1.693 1.616 1.703 132,503 1.6482 2.96%
2021-01-05 0 1.690 1.680 1.690 1.670 1.730 76,000 128,410 1.6896 1.635 1.626 1.635 1.616 1.674 78,547 1.6348 0.00%
2021-01-04 0 1.690 1.680 1.690 1.670 1.750 240,000 405,830 1.6910 1.635 1.626 1.635 1.616 1.693 248,043 1.6361 -1.74%
2020-12-31 0 1.720 1.720 1.730 1.710 1.720 42,000 71,900 1.7119 1.664 1.664 1.674 1.655 1.664 43,408 1.6564 0.58%
2020-12-30 0 1.710 1.710 1.730 1.710 1.730 151,000 258,480 1.7118 1.655 1.655 1.674 1.655 1.674 156,061 1.6563 -2.29%
2020-12-29 0 1.750 1.720 1.770 1.720 1.760 125,000 218,020 1.7442 1.693 1.664 1.713 1.664 1.703 129,189 1.6876 2.34%
2020-12-28 0 1.710 1.710 1.740 1.690 1.750 96,000 165,740 1.7265 1.655 1.655 1.684 1.635 1.693 99,217 1.6705 -2.29%
2020-12-24 0 1.750 1.720 1.750 1.710 1.760 14,000 24,340 1.7386 1.693 1.664 1.693 1.655 1.703 14,469 1.6822 1.16%
2020-12-23 0 1.730 1.730 1.760 1.650 1.780 417,413 715,729 1.7147 1.674 1.674 1.703 1.596 1.722 431,402 1.6591 -2.81%
2020-12-22 0 1.780 1.790 1.820 1.760 1.820 58,000 104,440 1.8007 1.722 1.732 1.761 1.703 1.761 59,944 1.7423 -1.11%
2020-12-21 0 1.800 1.800 1.820 1.770 1.850 213,000 387,100 1.8174 1.742 1.742 1.761 1.713 1.790 220,139 1.7584 -3.74%
2020-12-18 0 1.870 1.860 1.870 1.860 1.960 225,000 428,790 1.9057 1.809 1.800 1.809 1.800 1.896 232,541 1.8439 -5.56%
2020-12-17 0 1.980 1.850 1.980 1.870 1.990 120,000 232,330 1.9361 1.916 1.790 1.916 1.809 1.925 124,022 1.8733 5.32%
2020-12-16 0 1.880 1.860 1.880 1.840 1.900 319,000 595,700 1.8674 1.819 1.800 1.819 1.780 1.838 329,691 1.8068 -0.53%
2020-12-15 0 1.890 1.890 1.900 1.880 1.940 40,000 76,720 1.9180 1.829 1.829 1.838 1.819 1.877 41,341 1.8558 -2.58%
2020-12-14 0 1.940 1.900 1.940 1.930 1.960 177,000 344,190 1.9446 1.877 1.838 1.877 1.867 1.896 182,932 1.8815 0.00%
2020-12-11 0 1.940 1.940 1.980 1.880 2.040 551,486 1,085,293 1.9679 1.877 1.877 1.916 1.819 1.974 569,969 1.9041 1.04%
2020-12-10 0 1.920 1.890 1.920 1.850 1.950 268,486 511,643 1.9057 1.858 1.829 1.858 1.790 1.887 277,484 1.8439 2.13%
2020-12-09 0 1.880 1.880 1.910 1.880 2.080 498,653 978,110 1.9615 1.819 1.819 1.848 1.819 2.013 515,365 1.8979 -9.18%
2020-12-08 0 2.070 2.060 2.080 1.840 2.550 352,341,937 687,504,340 1.9512 2.003 1.993 2.013 1.780 2.467 364,150,414 1.8880 11.89%
2020-12-07 0 1.850 1.840 1.860 1.840 1.870 36,000 66,740 1.8539 1.790 1.780 1.800 1.780 1.809 37,207 1.7938 -1.60%
2020-12-04 0 1.880 1.840 1.880 1.880 1.880 1,000 1,880 1.8800 1.819 1.780 1.819 1.819 1.819 1,034 1.8190 1.62%
2020-12-03 0 1.850 1.840 1.860 1.840 1.850 655,000 1,211,600 1.8498 1.790 1.780 1.800 1.780 1.790 676,952 1.7898 0.00%
2020-12-02 0 1.850 1.840 1.860 1.840 1.850 34,000 62,590 1.8409 1.790 1.780 1.800 1.780 1.790 35,139 1.7812 0.54%
2020-12-01 0 1.840 1.840 1.860 1.840 1.840 11,000 20,240 1.8400 1.780 1.780 1.800 1.780 1.780 11,369 1.7803 -1.08%
2020-11-30 0 1.860 1.840 1.860 1.860 1.860 6,534 12,153 1.8600 1.800 1.780 1.800 1.800 1.800 6,753 1.7996 0.00%
2020-11-27 0 1.860 1.840 1.860 1.840 1.860 174,534 322,707 1.8490 1.800 1.780 1.800 1.780 1.800 180,383 1.7890 0.54%
2020-11-26 0 1.850 1.840 1.860 1.840 1.850 78,000 143,970 1.8458 1.790 1.780 1.800 1.780 1.790 80,614 1.7859 -0.54%
2020-11-25 0 1.860 1.840 1.860 1.840 1.860 23,413 43,227 1.8463 1.800 1.780 1.800 1.780 1.800 24,198 1.7864 0.00%
2020-11-24 0 1.860 1.850 1.860 1.840 1.860 225,375 416,825 1.8495 1.800 1.790 1.800 1.780 1.800 232,928 1.7895 0.54%
2020-11-23 0 1.850 1.850 1.860 1.840 1.850 54,206 99,962 1.8441 1.790 1.790 1.800 1.780 1.790 56,023 1.7843 -0.54%
2020-11-20 0 1.860 1.840 1.860 1.840 1.860 63,000 116,520 1.8495 1.800 1.780 1.800 1.780 1.800 65,111 1.7895 0.00%
2020-11-19 0 1.860 1.850 1.860 1.840 1.860 33,000 60,890 1.8452 1.800 1.790 1.800 1.780 1.800 34,106 1.7853 0.00%
2020-11-18 0 1.860 1.840 1.860 1.840 1.860 29,000 53,650 1.8500 1.800 1.780 1.800 1.780 1.800 29,972 1.7900 0.54%
2020-11-17 0 1.850 1.840 1.860 - - 0 0 - 1.790 1.780 1.800 - - 0 - 0.00%
2020-11-16 0 1.850 1.840 1.860 1.840 1.850 26,000 47,900 1.8423 1.790 1.780 1.800 1.780 1.790 26,871 1.7826 0.54%
2020-11-13 0 1.840 1.840 1.860 1.840 1.850 46,000 84,980 1.8474 1.780 1.780 1.800 1.780 1.790 47,542 1.7875 0.00%
2020-11-12 0 1.840 1.840 1.860 1.840 1.850 61,000 112,440 1.8433 1.780 1.780 1.800 1.780 1.790 63,044 1.7835 -1.08%
2020-11-11 0 1.860 1.840 1.860 1.840 1.860 59,000 108,875 1.8453 1.800 1.780 1.800 1.780 1.800 60,977 1.7855 0.00%
2020-11-10 0 1.860 1.850 1.860 1.850 1.860 6,000 11,110 1.8517 1.800 1.790 1.800 1.790 1.800 6,201 1.7916 1.09%
2020-11-09 0 1.840 1.840 1.860 1.840 1.860 85,580 158,108 1.8475 1.780 1.780 1.800 1.780 1.800 88,448 1.7876 -1.08%
2020-11-06 0 1.860 1.840 1.860 1.830 1.860 157,580 290,373 1.8427 1.800 1.780 1.800 1.771 1.800 162,861 1.7829 0.00%
2020-11-05 0 1.860 1.840 1.860 1.830 1.860 353,000 652,600 1.8487 1.800 1.780 1.800 1.771 1.800 364,831 1.7888 2.20%
2020-11-04 0 1.820 1.820 1.850 1.820 1.850 152,000 278,650 1.8332 1.761 1.761 1.790 1.761 1.790 157,094 1.7738 0.00%
2020-11-03 0 1.820 1.820 1.850 1.820 1.840 126,000 229,940 1.8249 1.761 1.761 1.790 1.761 1.780 130,223 1.7657 -1.62%
2020-11-02 0 1.850 1.820 1.850 1.820 1.860 247,000 454,280 1.8392 1.790 1.761 1.790 1.761 1.800 255,278 1.7795 0.54%
2020-10-30 0 1.840 1.840 1.850 1.830 1.840 1,585,000 2,912,790 1.8377 1.780 1.780 1.790 1.771 1.780 1,638,120 1.7781 0.55%
2020-10-29 0 1.830 1.820 1.840 1.810 1.830 36,000 65,690 1.8247 1.771 1.761 1.780 1.751 1.771 37,207 1.7656 0.55%
2020-10-28 0 1.820 1.820 1.840 1.810 1.830 208,432 380,479 1.8254 1.761 1.761 1.780 1.751 1.771 215,417 1.7662 -1.09%
2020-10-27 0 1.840 1.810 1.820 1.780 1.850 1,886,574 3,429,455 1.8178 1.780 1.751 1.761 1.722 1.790 1,949,801 1.7589 1.66%
2020-10-23 0 1.810 1.780 1.810 1.780 1.810 23,000 41,380 1.7991 1.751 1.722 1.751 1.722 1.751 23,771 1.7408 0.00%
2020-10-22 0 1.810 1.780 1.810 1.780 1.810 93,000 167,160 1.7974 1.751 1.722 1.751 1.722 1.751 96,117 1.7391 0.56%
2020-10-21 0 1.800 1.780 1.810 1.770 1.800 1,468,000 2,629,190 1.7910 1.742 1.722 1.751 1.713 1.742 1,517,199 1.7329 1.12%
2020-10-20 0 1.780 1.780 1.820 1.780 1.800 366,000 657,350 1.7960 1.722 1.722 1.761 1.722 1.742 378,266 1.7378 -1.11%
2020-10-19 0 1.800 1.780 1.810 1.780 1.800 181,000 324,960 1.7954 1.742 1.722 1.751 1.722 1.742 187,066 1.7371 0.00%
2020-10-16 0 1.800 1.780 1.810 1.780 1.800 158,000 284,320 1.7995 1.742 1.722 1.751 1.722 1.742 163,295 1.7411 1.12%
2020-10-15 0 1.780 1.780 1.810 1.780 1.800 26,000 46,480 1.7877 1.722 1.722 1.751 1.722 1.742 26,871 1.7297 -1.66%
2020-10-14 0 1.810 1.780 1.810 1.780 1.810 155,000 278,990 1.7999 1.751 1.722 1.751 1.722 1.751 160,195 1.7416 0.56%
2020-10-12 0 1.800 1.780 1.840 1.780 1.800 277,000 498,580 1.7999 1.742 1.722 1.780 1.722 1.742 286,283 1.7416 1.12%
2020-10-09 0 1.780 1.780 1.810 1.780 1.800 121,000 217,240 1.7954 1.722 1.722 1.751 1.722 1.742 125,055 1.7372 -1.11%
2020-10-08 0 1.800 1.800 1.810 - - 0 0 - 1.742 1.742 1.751 - - 0 - 0.00%
2020-10-07 0 1.800 1.780 1.810 1.780 1.800 112,000 201,400 1.7982 1.742 1.722 1.751 1.722 1.742 115,754 1.7399 0.00%
2020-10-06 0 1.800 1.780 1.810 1.780 1.800 129,121 231,450 1.7925 1.742 1.722 1.751 1.722 1.742 133,448 1.7344 -0.55%
2020-10-05 0 1.810 1.780 1.810 1.780 1.810 156,000 279,670 1.7928 1.751 1.722 1.751 1.722 1.751 161,228 1.7346 1.69%
2020-09-30 0 1.780 1.780 1.810 1.780 1.800 533,687 957,625 1.7944 1.722 1.722 1.751 1.722 1.742 551,573 1.7362 -1.11%
2020-09-29 0 1.800 1.780 1.810 1.800 1.800 273,177 491,698 1.7999 1.742 1.722 1.751 1.742 1.742 282,332 1.7416 0.00%
2020-09-28 0 1.800 1.780 1.790 1.780 1.810 678,404 1,219,422 1.7975 1.742 1.722 1.732 1.722 1.751 701,140 1.7392 0.56%
2020-09-25 0 1.790 1.780 1.790 1.750 1.790 76,000 134,240 1.7663 1.732 1.722 1.732 1.693 1.732 78,547 1.7090 0.56%
2020-09-24 0 1.780 1.750 1.790 1.750 1.780 514,302 910,309 1.7700 1.722 1.693 1.732 1.693 1.722 531,538 1.7126 2.30%
2020-09-23 0 1.740 1.740 1.770 1.740 1.750 140,000 244,870 1.7491 1.684 1.684 1.713 1.684 1.693 144,692 1.6924 -0.57%
2020-09-22 0 1.750 1.730 1.760 1.730 1.760 202,484 353,912 1.7479 1.693 1.674 1.703 1.674 1.703 209,270 1.6912 0.57%
2020-09-21 0 1.740 1.740 1.770 1.740 1.750 67,000 117,080 1.7475 1.684 1.684 1.713 1.684 1.693 69,245 1.6908 -0.57%
2020-09-18 0 1.750 1.750 1.770 1.750 1.800 148,000 260,520 1.7603 1.693 1.693 1.713 1.693 1.742 152,960 1.7032 0.57%
2020-09-17 0 1.740 1.740 1.770 1.730 1.740 23,426 40,742 1.7392 1.684 1.684 1.713 1.674 1.684 24,211 1.6828 0.00%
2020-09-16 0 1.740 1.740 1.760 1.710 1.790 338,000 587,520 1.7382 1.684 1.684 1.703 1.655 1.732 349,328 1.6819 1.75%
2020-09-15 0 1.710 1.720 1.730 1.710 1.730 29,642 50,807 1.7140 1.655 1.664 1.674 1.655 1.674 30,635 1.6584 -1.72%
2020-09-14 0 1.740 1.710 1.740 1.720 1.750 31,642 54,800 1.7319 1.684 1.655 1.684 1.664 1.693 32,702 1.6757 1.16%
2020-09-11 0 1.720 1.720 1.730 1.710 1.730 123,000 211,170 1.7168 1.664 1.664 1.674 1.655 1.674 127,122 1.6612 0.00%
2020-09-10 0 1.720 1.710 1.740 1.700 1.720 641,253 1,097,193 1.7110 1.664 1.655 1.684 1.645 1.664 662,744 1.6555 0.00%
2020-09-09 0 1.720 1.710 1.720 - - 0 0 - 1.664 1.655 1.664 - - 0 - -1.15%
2020-09-08 0 1.740 1.710 1.750 1.710 1.740 245,000 419,420 1.7119 1.684 1.655 1.693 1.655 1.684 253,211 1.6564 1.75%
2020-09-07 0 1.710 1.710 1.720 1.710 1.720 20,000 34,270 1.7135 1.655 1.655 1.664 1.655 1.664 20,670 1.6579 0.00%
2020-09-04 0 1.710 1.710 1.720 1.710 1.720 70,000 119,750 1.7107 1.655 1.655 1.664 1.655 1.664 72,346 1.6552 -1.16%
2020-09-03 0 1.730 1.710 1.730 1.710 1.730 49,484 84,703 1.7117 1.674 1.655 1.674 1.655 1.674 51,142 1.6562 0.58%
2020-09-02 0 1.720 1.710 1.720 - - 0 0 - 1.664 1.655 1.664 - - 0 - 0.00%
2020-09-01 0 1.720 1.710 1.720 1.720 1.720 31,000 53,320 1.7200 1.664 1.655 1.664 1.664 1.664 32,039 1.6642 -0.58%
2020-08-31 0 1.730 1.720 1.770 1.730 1.780 85,000 150,800 1.7741 1.674 1.664 1.713 1.674 1.722 87,849 1.7166 0.58%
2020-08-28 0 1.720 1.720 1.730 1.720 1.720 146,000 251,120 1.7200 1.664 1.664 1.674 1.664 1.664 150,893 1.6642 0.00%
2020-08-27 0 1.720 1.720 1.750 1.720 1.720 197,453 339,587 1.7198 1.664 1.664 1.693 1.664 1.664 204,070 1.6641 0.00%
2020-08-26 0 1.720 1.720 1.730 1.710 1.730 198,670 341,729 1.7201 1.664 1.664 1.674 1.655 1.674 205,328 1.6643 0.00%
2020-08-25 0 1.720 1.710 1.720 1.710 1.720 70,000 119,760 1.7109 1.664 1.655 1.664 1.655 1.664 72,346 1.6554 0.58%
2020-08-24 0 1.710 1.710 1.720 1.700 1.710 553,000 945,480 1.7097 1.655 1.655 1.664 1.645 1.655 571,533 1.6543 0.00%
2020-08-21 0 1.710 1.710 1.720 1.650 1.710 250,000 427,190 1.7088 1.655 1.655 1.664 1.596 1.655 258,379 1.6533 0.00%
2020-08-20 0 1.710 1.700 1.720 1.690 1.710 227,000 387,920 1.7089 1.655 1.645 1.664 1.635 1.655 234,608 1.6535 -0.58%
2020-08-19 0 1.720 1.710 1.720 1.710 1.720 37,000 63,290 1.7105 1.664 1.655 1.664 1.655 1.664 38,240 1.6551 0.58%
2020-08-18 0 1.710 1.710 1.720 1.710 1.710 55,000 94,050 1.7100 1.655 1.655 1.664 1.655 1.655 56,843 1.6545 -0.58%
2020-08-17 0 1.720 1.720 1.730 1.700 1.720 567,000 971,970 1.7142 1.664 1.664 1.674 1.645 1.664 586,003 1.6586 0.00%
2020-08-14 0 1.720 1.710 1.720 1.710 1.720 200,000 342,820 1.7141 1.664 1.655 1.664 1.655 1.664 206,703 1.6585 0.00%
2020-08-13 0 1.720 1.700 1.730 1.710 1.720 438,000 753,270 1.7198 1.664 1.645 1.674 1.655 1.664 452,679 1.6640 0.00%
2020-08-12 0 1.720 1.720 1.730 1.700 1.730 1,665,500 2,863,740 1.7194 1.664 1.664 1.674 1.645 1.674 1,721,318 1.6637 0.00%
2020-08-11 0 1.720 1.720 1.730 1.710 1.720 835,000 1,435,830 1.7196 1.664 1.664 1.674 1.655 1.664 862,984 1.6638 0.00%
2020-08-10 0 1.720 1.720 1.730 1.710 1.720 492,210 845,966 1.7187 1.664 1.664 1.674 1.655 1.664 508,706 1.6630 0.58%
2020-08-07 0 1.710 1.710 1.720 1.710 1.730 411,000 708,810 1.7246 1.655 1.655 1.664 1.655 1.674 424,774 1.6687 -1.72%
2020-08-06 0 1.740 1.720 1.740 1.720 1.740 245,905 425,278 1.7294 1.684 1.664 1.684 1.664 1.684 254,146 1.6734 0.00%
2020-08-05 0 1.740 1.740 1.750 1.710 1.740 650,777 1,125,948 1.7302 1.684 1.684 1.693 1.655 1.684 672,587 1.6741 0.00%
2020-08-04 0 1.740 1.730 1.740 1.730 1.750 254,688 442,824 1.7387 1.684 1.674 1.684 1.674 1.693 263,224 1.6823 0.00%
2020-08-03 0 1.740 1.740 1.750 1.730 1.740 335,000 582,600 1.7391 1.684 1.684 1.693 1.674 1.684 346,227 1.6827 0.00%
2020-07-31 0 1.740 1.740 1.750 1.730 1.740 141,000 245,040 1.7379 1.684 1.684 1.693 1.674 1.684 145,726 1.6815 0.00%
2020-07-30 0 1.740 1.740 1.750 1.730 1.740 87,000 151,320 1.7393 1.684 1.684 1.693 1.674 1.684 89,916 1.6829 0.58%
2020-07-29 0 1.730 1.730 1.740 1.730 1.740 72,000 124,780 1.7331 1.674 1.674 1.684 1.674 1.684 74,413 1.6769 0.00%
2020-07-28 0 1.730 1.730 1.740 1.730 1.740 347,000 600,920 1.7318 1.674 1.674 1.684 1.674 1.684 358,629 1.6756 0.58%
2020-07-27 0 1.720 1.720 1.730 1.720 1.740 705,268 1,218,482 1.7277 1.664 1.664 1.674 1.664 1.684 728,905 1.6717 0.58%
2020-07-24 0 1.710 1.710 1.720 1.710 1.730 1,018,000 1,752,780 1.7218 1.655 1.655 1.664 1.655 1.674 1,052,118 1.6660 -0.58%
2020-07-23 0 1.720 1.720 1.730 1.710 1.730 369,000 637,680 1.7281 1.664 1.664 1.674 1.655 1.674 381,367 1.6721 -0.58%
2020-07-22 0 1.730 1.730 1.740 1.720 1.740 272,000 472,520 1.7372 1.674 1.674 1.684 1.664 1.684 281,116 1.6809 -0.57%
2020-07-21 0 1.740 1.740 1.750 1.740 1.750 163,000 283,750 1.7408 1.684 1.684 1.693 1.684 1.693 168,463 1.6843 0.58%
2020-07-20 0 1.730 1.730 1.750 1.730 1.730 26,000 44,980 1.7300 1.674 1.674 1.693 1.674 1.674 26,871 1.6739 0.00%
2020-07-17 0 1.730 1.730 1.740 1.730 1.740 225,000 391,310 1.7392 1.674 1.674 1.684 1.674 1.684 232,541 1.6828 -0.57%
2020-07-16 0 1.740 1.730 1.740 1.710 1.740 874,000 1,514,250 1.7326 1.684 1.674 1.684 1.655 1.684 903,291 1.6764 0.58%
2020-07-15 0 1.730 1.730 1.740 1.700 1.740 742,000 1,289,530 1.7379 1.674 1.674 1.684 1.645 1.684 766,868 1.6816 -0.57%
2020-07-14 0 1.740 1.730 1.740 - - 0 0 - 1.684 1.674 1.684 - - 0 - 0.00%
2020-07-13 0 1.740 1.740 1.750 1.710 1.740 702,000 1,221,100 1.7395 1.684 1.684 1.693 1.655 1.684 725,527 1.6831 0.00%
2020-07-10 0 1.740 1.740 1.750 1.740 1.740 22,242 38,691 1.7395 1.684 1.684 1.693 1.684 1.684 22,987 1.6831 0.00%
2020-07-09 0 1.740 1.740 1.760 1.670 1.750 518,000 902,290 1.7419 1.684 1.684 1.703 1.616 1.693 535,360 1.6854 -0.57%
2020-07-08 0 1.750 1.750 1.770 1.750 1.750 75,000 131,250 1.7500 1.693 1.693 1.713 1.693 1.693 77,514 1.6933 0.00%
2020-07-07 0 1.750 1.750 1.770 1.730 1.770 498,000 876,860 1.7608 1.693 1.693 1.713 1.674 1.713 514,690 1.7037 -2.78%
2020-07-06 0 1.800 1.780 1.800 1.750 1.780 342,000 603,200 1.7637 1.742 1.722 1.742 1.693 1.722 353,462 1.7065 1.69%
2020-07-03 0 1.770 1.750 1.770 1.750 1.780 257,000 453,910 1.7662 1.713 1.693 1.713 1.693 1.722 265,613 1.7089 0.00%
2020-07-02 0 1.770 1.770 1.780 1.690 1.780 1,000,000 1,741,570 1.7416 1.713 1.713 1.722 1.635 1.722 1,033,514 1.6851 0.00%
2020-06-30 0 1.770 1.750 1.780 1.750 1.810 3,691,000 6,534,520 1.7704 1.713 1.693 1.722 1.693 1.751 3,814,701 1.7130 2.31%
2020-06-29 0 1.730 1.730 1.770 1.730 1.750 55,000 95,870 1.7431 1.674 1.674 1.713 1.674 1.693 56,843 1.6866 -2.26%
2020-06-26 0 1.770 1.770 1.800 - - 0 0 - 1.713 1.713 1.742 - - 0 - 0.00%
2020-06-24 0 1.770 1.770 1.800 1.770 1.790 131,744 234,769 1.7820 1.713 1.713 1.742 1.713 1.732 136,159 1.7242 -1.67%
2020-06-23 0 1.800 1.780 1.800 1.760 1.800 89,744 159,489 1.7772 1.742 1.722 1.742 1.703 1.742 92,752 1.7195 0.00%
2020-06-22 0 1.800 1.800 1.810 1.730 1.850 190,639 332,609 1.7447 1.742 1.742 1.751 1.674 1.790 197,028 1.6881 3.45%
2020-06-19 0 1.740 1.740 1.850 1.680 1.800 1,144,000 1,952,930 1.7071 1.684 1.684 1.790 1.626 1.742 1,182,340 1.6517 1.16%
2020-06-18 0 1.720 1.710 1.750 1.670 1.740 165,000 285,470 1.7301 1.664 1.655 1.693 1.616 1.684 170,530 1.6740 -1.15%
2020-06-17 0 1.740 1.740 1.780 1.740 1.750 77,000 134,000 1.7403 1.684 1.684 1.722 1.684 1.693 79,581 1.6838 -0.57%
2020-06-16 0 1.750 1.750 1.780 1.720 1.760 65,000 112,400 1.7292 1.693 1.693 1.722 1.664 1.703 67,178 1.6732 0.00%
2020-06-15 0 1.750 1.730 1.750 1.730 1.750 24,000 41,590 1.7329 1.693 1.674 1.693 1.674 1.693 24,804 1.6767 1.16%
2020-06-12 0 1.730 1.730 1.780 1.730 1.730 36,000 62,280 1.7300 1.674 1.674 1.722 1.674 1.674 37,207 1.6739 0.00%
2020-06-11 0 1.730 1.730 1.760 1.730 1.790 416,000 733,200 1.7625 1.674 1.674 1.703 1.674 1.732 429,942 1.7053 -3.89%
2020-06-10 0 1.800 1.770 1.800 - - 0 0 - 1.742 1.713 1.742 - - 0 - 0.00%
2020-06-09 0 1.800 1.770 1.800 1.770 1.800 30,000 53,590 1.7863 1.742 1.713 1.742 1.713 1.742 31,005 1.7284 1.69%
2020-06-08 0 1.770 1.780 1.790 1.730 1.820 131,434 234,085 1.7810 1.713 1.722 1.732 1.674 1.761 135,839 1.7233 -0.56%
2020-06-05 0 1.780 1.790 1.800 1.750 1.800 87,000 155,440 1.7867 1.722 1.732 1.742 1.693 1.742 89,916 1.7287 -1.11%
2020-06-04 0 1.800 1.780 1.800 1.780 1.830 286,696 514,048 1.7930 1.742 1.722 1.742 1.722 1.771 296,304 1.7349 1.12%
2020-06-03 0 1.780 1.760 1.780 1.730 1.780 196,242 345,966 1.7630 1.722 1.703 1.722 1.674 1.722 202,819 1.7058 0.00%
2020-06-02 0 1.780 1.760 1.780 1.760 1.780 147,000 259,510 1.7654 1.722 1.703 1.722 1.703 1.722 151,927 1.7081 2.30%
2020-06-01 0 1.740 1.730 1.740 1.720 1.760 1,359,363 2,366,597 1.7410 1.684 1.674 1.684 1.664 1.703 1,404,921 1.6845 1.16%
2020-05-29 0 1.720 1.720 1.730 1.720 1.730 3,998,435 6,877,580 1.7201 1.664 1.664 1.674 1.664 1.674 4,132,440 1.6643 0.00%
2020-05-28 0 1.720 1.720 1.750 1.720 1.750 95,803 165,839 1.7310 1.664 1.664 1.693 1.664 1.693 99,014 1.6749 -1.71%
2020-05-27 0 1.750 1.730 1.750 1.720 1.750 9,273,146 16,226,025 1.7498 1.693 1.674 1.693 1.664 1.693 9,583,929 1.6930 0.00%
2020-05-26 0 1.750 1.750 1.770 1.740 1.780 984,349 1,745,080 1.7728 1.693 1.693 1.713 1.684 1.722 1,017,339 1.7153 0.00%
2020-05-25 0 1.750 1.720 1.750 1.720 1.780 22,028,000 38,547,770 1.7499 1.693 1.664 1.693 1.664 1.722 22,766,252 1.6932 0.57%
2020-05-22 0 1.740 1.740 1.770 1.710 1.790 2,764,000 4,894,560 1.7708 1.684 1.684 1.713 1.655 1.732 2,856,633 1.7134 -2.25%
2020-05-21 0 1.780 1.740 1.780 1.710 1.780 12,079,000 21,336,640 1.7664 1.722 1.684 1.722 1.655 1.722 12,483,819 1.7091 0.00%
2020-05-20 0 1.780 1.780 1.800 1.770 1.800 128,000 229,310 1.7915 1.722 1.722 1.742 1.713 1.742 132,290 1.7334 0.56%
2020-05-19 0 1.790 1.770 1.800 1.700 1.790 1,706,000 3,036,260 1.7798 1.713 1.693 1.722 1.626 1.713 1,783,098 1.7028 1.13%
2020-05-18 0 1.770 1.750 1.780 1.670 1.770 445,000 772,010 1.7349 1.693 1.674 1.703 1.598 1.693 465,111 1.6598 0.57%
2020-05-15 0 1.760 1.740 1.760 1.740 1.800 165,000 288,480 1.7484 1.684 1.665 1.684 1.665 1.722 172,457 1.6728 1.15%
2020-05-14 0 1.740 1.740 1.780 1.600 1.790 1,421,000 2,490,970 1.7530 1.665 1.665 1.703 1.531 1.713 1,485,218 1.6772 -2.25%
2020-05-13 0 1.780 1.780 1.810 - - 0 0 - 1.703 1.703 1.732 - - 0 - 0.00%
2020-05-12 0 1.780 1.780 1.810 1.520 1.820 135,000 240,280 1.7799 1.703 1.703 1.732 1.454 1.741 141,101 1.7029 -0.56%
2020-05-11 0 1.790 1.790 1.800 1.790 1.800 113,000 202,390 1.7911 1.713 1.713 1.722 1.713 1.722 118,107 1.7136 0.00%
2020-05-08 0 1.790 1.790 1.810 - - 0 0 - 1.713 1.713 1.732 - - 0 - 0.00%
2020-05-07 0 1.790 1.790 1.810 1.790 1.820 129,000 231,190 1.7922 1.713 1.713 1.732 1.713 1.741 134,830 1.7147 -0.56%
2020-05-06 0 1.800 1.800 1.810 1.790 1.800 113,000 202,820 1.7949 1.722 1.722 1.732 1.713 1.722 118,107 1.7173 0.00%
2020-05-05 0 1.800 1.800 1.810 1.790 1.800 82,000 147,140 1.7944 1.722 1.722 1.732 1.713 1.722 85,706 1.7168 0.00%
2020-05-04 0 1.800 1.780 1.800 - - 0 0 - 1.722 1.703 1.722 - - 0 - 0.00%
2020-04-29 0 1.800 1.800 1.810 1.670 1.810 220,000 395,350 1.7970 1.722 1.722 1.732 1.598 1.732 229,942 1.7193 -0.55%
2020-04-28 0 1.810 1.800 1.820 1.800 1.820 53,000 95,600 1.8038 1.732 1.722 1.741 1.722 1.741 55,395 1.7258 0.56%
2020-04-27 0 1.800 1.800 1.820 1.790 1.820 224,000 402,920 1.7988 1.722 1.722 1.741 1.713 1.741 234,123 1.7210 0.00%
2020-04-24 0 1.800 1.560 1.800 1.780 1.800 114,000 205,090 1.7990 1.722 1.493 1.722 1.703 1.722 119,152 1.7212 0.00%
2020-04-23 0 1.800 1.800 1.810 1.780 1.810 301,000 538,610 1.7894 1.722 1.722 1.732 1.703 1.732 314,603 1.7120 0.00%
2020-04-22 0 1.800 1.800 1.810 1.790 1.800 225,000 404,150 1.7962 1.722 1.722 1.732 1.713 1.722 235,168 1.7186 0.00%
2020-04-21 0 1.800 1.790 1.800 1.790 1.810 1,384,000 2,490,640 1.7996 1.722 1.713 1.722 1.713 1.732 1,446,546 1.7218 0.00%
2020-04-20 0 1.800 1.790 1.800 1.780 1.810 430,500 773,615 1.7970 1.722 1.713 1.722 1.703 1.732 449,955 1.7193 0.56%
2020-04-17 0 1.790 1.790 1.800 1.780 1.810 5,879,000 10,581,580 1.7999 1.713 1.713 1.722 1.703 1.732 6,144,686 1.7221 0.56%
2020-04-16 0 1.780 1.780 1.800 1.780 1.810 16,400,000 29,517,780 1.7999 1.703 1.703 1.722 1.703 1.732 17,141,155 1.7220 0.56%
2020-04-15 0 1.770 1.770 1.800 1.770 1.800 148,000 263,100 1.7777 1.693 1.693 1.722 1.693 1.722 154,688 1.7008 -1.67%
2020-04-14 0 1.800 1.790 1.800 1.780 1.800 178,000 319,030 1.7923 1.722 1.713 1.722 1.703 1.722 186,044 1.7148 0.56%
2020-04-09 0 1.790 1.790 1.800 1.780 1.800 174,000 311,050 1.7876 1.713 1.713 1.722 1.703 1.722 181,863 1.7103 0.00%
2020-04-08 0 1.790 1.780 1.790 1.780 1.790 98,000 174,520 1.7808 1.713 1.703 1.713 1.703 1.713 102,429 1.7038 0.00%
2020-04-07 0 1.790 1.790 1.800 1.660 1.800 267,500 478,430 1.7885 1.713 1.713 1.722 1.588 1.722 279,589 1.7112 0.00%
2020-04-06 0 1.790 1.770 1.790 1.770 1.790 108,058 192,400 1.7805 1.713 1.693 1.713 1.693 1.713 112,941 1.7035 1.70%
2020-04-03 0 1.760 1.760 1.790 1.670 1.780 382,000 672,070 1.7593 1.684 1.684 1.713 1.598 1.703 399,263 1.6833 -1.68%
2020-04-02 0 1.790 1.760 1.800 1.750 1.810 65,000 114,600 1.7631 1.713 1.684 1.722 1.674 1.732 67,938 1.6868 1.70%
2020-04-01 0 1.760 1.760 1.780 1.760 1.800 232,000 409,660 1.7658 1.684 1.684 1.703 1.684 1.722 242,485 1.6894 -0.56%
2020-03-31 0 1.770 1.770 1.780 1.770 1.790 125,000 221,940 1.7755 1.693 1.693 1.703 1.693 1.713 130,649 1.6987 0.00%
2020-03-30 0 1.770 1.750 1.780 1.750 1.780 265,000 465,160 1.7553 1.693 1.674 1.703 1.674 1.703 276,976 1.6794 -1.12%
2020-03-27 0 1.790 1.760 1.790 1.790 1.810 210,000 377,090 1.7957 1.713 1.684 1.713 1.713 1.732 219,490 1.7180 -2.72%
2020-03-26 0 1.840 1.790 1.840 1.760 1.850 153,000 270,530 1.7682 1.760 1.713 1.760 1.684 1.770 159,914 1.6917 3.37%
2020-03-25 0 1.780 1.780 1.820 1.760 1.820 319,641 566,765 1.7731 1.703 1.703 1.741 1.684 1.741 334,086 1.6965 0.00%
2020-03-24 0 1.780 1.650 1.780 1.620 1.780 214,000 352,150 1.6456 1.703 1.579 1.703 1.550 1.703 223,671 1.5744 9.88%
2020-03-23 0 1.620 1.600 1.610 1.550 1.660 169,000 268,650 1.5896 1.550 1.531 1.540 1.483 1.588 176,638 1.5209 -1.82%
2020-03-20 0 1.650 1.650 1.700 1.630 1.840 1,641,210 2,736,890 1.6676 1.579 1.579 1.626 1.560 1.760 1,715,380 1.5955 -2.94%
2020-03-19 0 1.700 1.700 1.710 1.680 1.740 1,397,935 2,380,990 1.7032 1.626 1.626 1.636 1.607 1.665 1,461,111 1.6296 -2.30%
2020-03-18 0 1.740 1.740 1.760 1.740 1.780 721,000 1,268,950 1.7600 1.665 1.665 1.684 1.665 1.703 753,584 1.6839 -2.79%
2020-03-17 0 1.790 1.780 1.790 1.760 1.790 704,000 1,245,575 1.7693 1.713 1.703 1.713 1.684 1.713 735,815 1.6928 1.70%
2020-03-16 0 1.760 1.760 1.780 1.760 1.790 333,500 592,145 1.7755 1.684 1.684 1.703 1.684 1.713 348,572 1.6988 -1.68%
2020-03-13 0 1.790 1.780 1.790 1.760 1.790 831,000 1,475,210 1.7752 1.713 1.703 1.713 1.684 1.713 868,555 1.6985 0.00%
2020-03-12 0 1.790 1.790 1.800 1.790 1.810 197,000 354,230 1.7981 1.713 1.713 1.722 1.713 1.732 205,903 1.7204 -1.65%
2020-03-11 0 1.820 1.800 1.820 1.800 1.820 17,197 31,086 1.8076 1.741 1.722 1.741 1.722 1.741 17,974 1.7295 0.55%
2020-03-10 0 1.810 1.800 1.820 1.780 1.810 451,000 808,920 1.7936 1.732 1.722 1.741 1.703 1.732 471,382 1.7161 0.56%
2020-03-09 0 1.800 1.790 1.800 1.790 1.800 574,562 1,030,523 1.7936 1.722 1.713 1.722 1.713 1.722 600,528 1.7160 -1.10%
2020-03-06 0 1.820 1.800 1.810 1.800 1.820 43,000 77,500 1.8023 1.741 1.722 1.732 1.722 1.741 44,943 1.7244 1.11%
2020-03-05 0 1.800 1.800 1.830 1.800 1.840 62,000 112,490 1.8144 1.722 1.722 1.751 1.722 1.760 64,802 1.7359 0.00%
2020-03-04 0 1.800 1.800 1.830 1.800 1.830 115,000 208,680 1.8146 1.722 1.722 1.751 1.722 1.751 120,197 1.7361 0.00%
2020-03-03 0 1.800 1.800 1.830 1.800 1.830 123,413 224,211 1.8168 1.722 1.722 1.751 1.722 1.751 128,990 1.7382 0.00%
2020-03-02 0 1.800 1.800 1.810 1.800 1.820 92,500 166,780 1.8030 1.722 1.722 1.732 1.722 1.741 96,680 1.7251 0.00%
2020-02-28 0 1.800 1.800 1.820 1.790 1.840 335,596 603,641 1.7987 1.722 1.722 1.741 1.713 1.760 350,762 1.7209 -1.64%
2020-02-27 0 1.830 1.810 1.830 1.780 1.840 225,596 408,814 1.8122 1.751 1.732 1.751 1.703 1.760 235,791 1.7338 0.55%
2020-02-26 0 1.820 1.800 1.840 1.800 1.840 111,196 201,505 1.8122 1.741 1.722 1.760 1.722 1.760 116,221 1.7338 0.00%
2020-02-25 0 1.820 1.800 1.820 1.800 1.830 191,044 345,713 1.8096 1.741 1.722 1.741 1.722 1.751 199,678 1.7314 0.00%
2020-02-24 0 1.820 1.800 1.830 1.780 1.830 192,102 346,750 1.8050 1.741 1.722 1.751 1.703 1.751 200,784 1.7270 0.00%
2020-02-21 0 1.820 1.800 1.820 1.800 1.830 103,602 187,735 1.8121 1.741 1.722 1.741 1.722 1.751 108,284 1.7337 0.55%
2020-02-20 0 1.810 1.790 1.810 1.790 1.830 140,000 252,080 1.8006 1.732 1.713 1.732 1.713 1.751 146,327 1.7227 0.56%
2020-02-19 0 1.800 1.800 1.820 1.800 1.850 220,000 399,100 1.8141 1.722 1.722 1.741 1.722 1.770 229,942 1.7357 0.00%
2020-02-18 0 1.800 1.780 1.800 1.800 1.820 300,498 543,016 1.8071 1.722 1.703 1.722 1.722 1.741 314,078 1.7289 0.56%
2020-02-17 0 1.790 1.800 1.810 1.780 1.820 490,610 885,813 1.8055 1.713 1.722 1.732 1.703 1.741 512,782 1.7275 -1.10%
2020-02-14 0 1.810 1.800 1.820 1.800 1.820 305,110 551,730 1.8083 1.732 1.722 1.741 1.722 1.741 318,899 1.7301 -1.09%
2020-02-13 0 1.830 1.800 1.830 1.800 1.830 23,000 41,580 1.8078 1.751 1.722 1.751 1.722 1.751 24,039 1.7297 1.67%
2020-02-12 0 1.800 1.800 1.820 1.800 1.820 261,500 472,900 1.8084 1.722 1.722 1.741 1.722 1.741 273,318 1.7302 -1.10%
2020-02-11 0 1.820 1.800 1.820 1.790 1.820 306,825 555,586 1.8108 1.741 1.722 1.741 1.713 1.741 320,691 1.7325 0.00%
2020-02-10 0 1.820 1.790 1.820 1.790 1.820 39,000 70,830 1.8162 1.741 1.713 1.741 1.713 1.741 40,763 1.7376 0.00%
2020-02-07 0 1.820 1.800 1.820 1.800 1.820 127,000 230,740 1.8169 1.741 1.722 1.741 1.722 1.741 132,739 1.7383 0.00%
2020-02-06 0 1.820 1.800 1.820 1.790 1.820 231,000 417,990 1.8095 1.741 1.722 1.741 1.713 1.741 241,439 1.7312 1.11%
2020-02-05 0 1.800 1.800 1.820 1.780 1.820 248,000 447,750 1.8054 1.722 1.722 1.741 1.703 1.741 259,208 1.7274 -0.55%
2020-02-04 0 1.810 1.800 1.810 1.780 1.810 78,331 140,679 1.7960 1.732 1.722 1.732 1.703 1.732 81,871 1.7183 0.56%
2020-02-03 0 1.800 1.780 1.800 1.780 1.810 174,000 311,630 1.7910 1.722 1.703 1.722 1.703 1.732 181,863 1.7135 0.00%
2020-01-31 0 1.800 1.780 1.800 1.780 1.820 969,000 1,748,440 1.8044 1.722 1.703 1.722 1.703 1.741 1,012,791 1.7264 -1.10%
2020-01-30 0 1.820 1.800 1.820 1.780 1.840 462,826 837,743 1.8101 1.741 1.722 1.741 1.703 1.760 483,742 1.7318 -1.09%
2020-01-29 0 1.840 1.770 1.840 1.770 1.850 458,624 824,865 1.7986 1.760 1.693 1.760 1.693 1.770 479,350 1.7208 2.79%
2020-01-24 0 1.790 1.770 1.790 1.770 1.770 18,000 31,860 1.7700 1.713 1.693 1.713 1.693 1.693 18,813 1.6935 1.13%
2020-01-23 0 1.770 1.690 1.770 1.770 1.790 322,000 572,250 1.7772 1.693 1.617 1.693 1.693 1.713 336,552 1.7003 -1.12%
2020-01-22 0 1.790 1.780 1.800 1.770 1.790 45,000 79,840 1.7742 1.713 1.703 1.722 1.693 1.713 47,034 1.6975 1.13%
2020-01-21 0 1.770 1.770 1.780 1.770 1.780 88,000 155,770 1.7701 1.693 1.693 1.703 1.693 1.703 91,977 1.6936 -1.12%
2020-01-20 0 1.790 1.780 1.790 1.780 1.790 92,000 163,900 1.7815 1.713 1.703 1.713 1.703 1.713 96,158 1.7045 0.56%
2020-01-17 0 1.780 1.770 1.780 1.770 1.790 72,000 127,690 1.7735 1.703 1.693 1.703 1.693 1.713 75,254 1.6968 0.56%
2020-01-16 0 1.770 1.770 1.780 1.700 1.800 333,000 592,510 1.7793 1.693 1.693 1.703 1.626 1.722 348,049 1.7024 -0.56%
2020-01-15 0 1.780 1.760 1.780 1.760 1.780 4,000 7,080 1.7700 1.703 1.684 1.703 1.684 1.703 4,181 1.6935 0.56%
2020-01-14 0 1.770 1.760 1.770 1.760 1.800 71,000 125,750 1.7711 1.693 1.684 1.693 1.684 1.722 74,209 1.6945 0.00%
2020-01-13 0 1.770 1.750 1.770 1.750 1.780 18,000 31,710 1.7617 1.693 1.674 1.693 1.674 1.703 18,813 1.6855 1.14%
2020-01-10 0 1.750 1.750 1.780 1.750 1.780 96,641 169,262 1.7515 1.674 1.674 1.703 1.674 1.703 101,008 1.6757 -1.13%
2020-01-09 0 1.770 1.770 1.780 1.740 1.770 123,000 216,110 1.7570 1.693 1.693 1.703 1.665 1.693 128,559 1.6810 0.00%
2020-01-08 0 1.770 1.730 1.780 1.730 1.780 24,000 42,010 1.7504 1.693 1.655 1.703 1.655 1.703 25,085 1.6747 0.57%
2020-01-07 0 1.760 1.740 1.760 1.740 1.760 179,000 313,680 1.7524 1.684 1.665 1.684 1.665 1.684 187,089 1.6766 1.15%
2020-01-06 0 1.740 1.740 1.760 1.730 1.780 304,000 533,580 1.7552 1.665 1.665 1.684 1.655 1.703 317,738 1.6793 -2.25%
2020-01-03 0 1.780 1.740 1.780 1.710 1.790 236,000 420,330 1.7811 1.703 1.665 1.703 1.636 1.713 246,665 1.7040 0.00%
2020-01-02 0 1.780 1.750 1.780 1.750 1.780 111,000 194,900 1.7559 1.703 1.674 1.703 1.674 1.703 116,016 1.6799 -0.56%
2019-12-31 0 1.790 1.750 1.790 1.740 1.800 57,413 101,730 1.7719 1.713 1.674 1.713 1.665 1.722 60,008 1.6953 0.00%
2019-12-30 0 1.790 1.780 1.790 1.720 1.800 16,353,000 28,303,910 1.7308 1.713 1.703 1.713 1.646 1.722 17,092,031 1.6560 4.07%
2019-12-27 0 1.720 1.660 1.720 1.660 1.730 46,000 77,940 1.6943 1.646 1.588 1.646 1.588 1.655 48,079 1.6211 2.38%
2019-12-24 0 1.680 1.680 1.700 1.630 1.690 20,674,000 34,327,940 1.6604 1.607 1.607 1.626 1.560 1.617 21,608,307 1.5886 1.20%
2019-12-23 0 1.660 1.660 1.670 1.630 1.670 69,605,403 114,859,711 1.6502 1.588 1.588 1.598 1.560 1.598 72,751,037 1.5788 1.84%
2019-12-20 0 1.630 1.510 1.630 1.630 1.720 524,954 870,128 1.6575 1.560 1.445 1.560 1.560 1.646 548,678 1.5859 -4.68%
2019-12-19 0 1.710 1.710 1.720 1.690 1.770 20,213,954 33,366,798 1.6507 1.636 1.636 1.646 1.617 1.693 21,127,471 1.5793 -0.58%
2019-12-18 0 1.720 1.650 1.720 1.680 1.750 532,848 916,664 1.7203 1.646 1.579 1.646 1.607 1.674 556,929 1.6459 0.00%
2019-12-17 0 1.720 1.710 1.720 1.710 1.770 35,097,000 57,918,340 1.6502 1.646 1.636 1.646 1.636 1.693 36,683,117 1.5789 1.18%
2019-12-16 0 1.700 1.660 1.700 1.660 1.720 519,000 884,200 1.7037 1.626 1.588 1.626 1.588 1.646 542,455 1.6300 -0.58%
2019-12-13 0 1.710 1.710 1.720 1.710 1.730 173,000 296,750 1.7153 1.636 1.636 1.646 1.636 1.655 180,818 1.6412 0.00%
2019-12-12 0 1.710 1.700 1.710 1.700 1.730 400,815 683,661 1.7057 1.636 1.626 1.636 1.626 1.655 418,929 1.6319 0.00%
2019-12-11 0 1.710 1.710 1.720 1.710 1.720 392,000 672,650 1.7159 1.636 1.636 1.646 1.636 1.646 409,715 1.6417 -0.58%
2019-12-10 0 1.720 1.720 1.790 1.720 1.730 168,000 288,970 1.7201 1.646 1.646 1.713 1.646 1.655 175,592 1.6457 0.00%
2019-12-09 0 1.720 1.720 1.730 1.720 1.730 83,000 143,280 1.7263 1.646 1.646 1.655 1.646 1.655 86,751 1.6516 -0.58%
2019-12-06 0 1.730 1.720 1.730 1.720 1.750 12,000 20,670 1.7225 1.655 1.646 1.655 1.646 1.674 12,542 1.6480 -0.57%
2019-12-05 0 1.740 1.740 1.750 1.740 1.750 21,500 37,325 1.7360 1.665 1.665 1.674 1.665 1.674 22,472 1.6610 0.58%
2019-12-04 0 1.730 1.730 1.750 1.720 1.740 48,000 83,240 1.7342 1.655 1.655 1.674 1.646 1.665 50,169 1.6592 0.00%
2019-12-03 0 1.730 1.730 1.790 1.730 1.730 2,000 3,460 1.7300 1.655 1.655 1.713 1.655 1.655 2,090 1.6552 0.00%
2019-12-02 0 1.730 1.730 1.740 1.730 1.780 81,000 140,500 1.7346 1.655 1.655 1.665 1.655 1.703 84,661 1.6596 0.00%
2019-11-29 0 1.730 1.730 1.800 1.730 1.800 2,120,000 3,688,870 1.7400 1.655 1.655 1.722 1.655 1.722 2,215,808 1.6648 -1.70%
2019-11-28 0 1.760 1.760 1.780 1.730 1.800 8,470,000 14,907,665 1.7601 1.684 1.684 1.703 1.655 1.722 8,852,779 1.6840 0.57%
2019-11-27 0 1.750 1.750 1.800 1.740 1.790 349,000 612,740 1.7557 1.674 1.674 1.722 1.665 1.713 364,772 1.6798 -1.69%
2019-11-26 0 1.780 1.730 1.780 1.730 1.790 27,000 47,190 1.7478 1.703 1.655 1.703 1.655 1.713 28,220 1.6722 2.89%
2019-11-25 0 1.730 1.740 1.800 - - 0 0 - 1.655 1.665 1.722 - - 0 - 0.00%
2019-11-22 0 1.730 1.720 1.750 1.680 1.790 348,000 603,640 1.7346 1.655 1.646 1.674 1.607 1.713 363,727 1.6596 0.00%
2019-11-21 0 1.730 1.740 1.760 1.720 1.750 375,000 651,390 1.7370 1.655 1.665 1.684 1.646 1.674 391,947 1.6619 -0.57%
2019-11-20 0 1.740 1.740 1.790 1.740 1.760 266,000 465,390 1.7496 1.665 1.665 1.713 1.665 1.684 278,021 1.6739 -0.57%
2019-11-19 0 1.750 1.760 1.780 - - 0 0 - 1.674 1.684 1.703 - - 0 - 0.00%
2019-11-18 0 1.750 1.750 1.780 1.750 1.770 326,000 574,690 1.7629 1.674 1.674 1.703 1.674 1.693 340,733 1.6866 0.00%
2019-11-15 0 1.750 1.740 1.750 1.750 1.780 522,000 915,260 1.7534 1.674 1.665 1.674 1.674 1.703 545,590 1.6776 0.00%
2019-11-14 0 1.750 1.750 1.800 1.750 1.770 35,000 61,430 1.7551 1.674 1.674 1.722 1.674 1.693 36,582 1.6793 0.00%
2019-11-13 0 1.750 1.740 1.750 1.740 1.760 252,000 441,250 1.7510 1.674 1.665 1.674 1.665 1.684 263,388 1.6753 0.00%
2019-11-12 0 1.750 1.730 1.750 1.730 1.780 136,000 236,855 1.7416 1.674 1.655 1.674 1.655 1.703 142,146 1.6663 0.57%
2019-11-11 0 1.740 1.740 1.800 1.720 1.750 168,000 293,290 1.7458 1.665 1.665 1.722 1.646 1.674 175,592 1.6703 -1.69%
2019-11-08 0 1.770 1.740 1.770 1.740 1.770 2,000 3,510 1.7550 1.693 1.665 1.693 1.665 1.693 2,090 1.6791 1.72%
2019-11-07 0 1.740 1.730 1.740 1.730 1.750 375,000 653,570 1.7429 1.665 1.655 1.665 1.655 1.674 391,947 1.6675 -0.57%
2019-11-06 0 1.750 1.750 1.760 1.750 1.760 29,000 50,780 1.7510 1.674 1.674 1.684 1.674 1.684 30,311 1.6753 0.00%
2019-11-05 0 1.750 1.740 1.750 1.730 1.780 721,000 1,265,140 1.7547 1.674 1.665 1.674 1.655 1.703 753,584 1.6788 -1.13%
2019-11-04 0 1.770 1.770 1.780 1.770 1.780 62,000 109,800 1.7710 1.693 1.693 1.703 1.693 1.703 64,802 1.6944 0.00%
2019-11-01 0 1.770 1.770 1.780 1.760 1.790 80,000 141,400 1.7675 1.693 1.693 1.703 1.684 1.713 83,615 1.6911 -0.56%
2019-10-31 0 1.780 1.760 1.780 - - 0 0 - 1.703 1.684 1.703 - - 0 - 0.00%
2019-10-30 0 1.780 1.760 1.790 1.760 1.780 63,000 111,360 1.7676 1.703 1.684 1.713 1.684 1.703 65,847 1.6912 1.14%
2019-10-29 0 1.760 1.760 1.810 1.750 1.800 217,000 386,680 1.7819 1.684 1.684 1.732 1.674 1.722 226,807 1.7049 -2.22%
2019-10-28 0 1.800 1.780 1.800 1.790 1.820 532,000 957,360 1.7995 1.722 1.703 1.722 1.713 1.741 556,042 1.7217 0.00%
2019-10-25 0 1.800 1.800 1.820 - - 0 0 - 1.722 1.722 1.741 - - 0 - 0.00%
2019-10-24 0 1.800 1.790 1.800 1.790 1.820 254,145 456,606 1.7966 1.722 1.713 1.722 1.713 1.741 265,630 1.7190 0.00%
2019-10-23 0 1.800 1.770 1.800 1.780 1.800 248,000 442,975 1.7862 1.722 1.693 1.722 1.703 1.722 259,208 1.7090 1.12%
2019-10-22 0 1.780 1.780 1.800 1.780 1.800 201,000 360,630 1.7942 1.703 1.703 1.722 1.703 1.722 210,084 1.7166 -0.56%
2019-10-21 0 1.790 1.790 1.820 1.790 1.790 5,000 8,950 1.7900 1.713 1.713 1.741 1.713 1.713 5,226 1.7126 0.00%
2019-10-18 0 1.790 1.790 1.810 1.790 1.790 3,000 5,370 1.7900 1.713 1.713 1.732 1.713 1.713 3,136 1.7126 0.00%
2019-10-17 0 1.790 1.790 1.810 1.760 1.820 406,004 728,577 1.7945 1.713 1.713 1.732 1.684 1.741 424,352 1.7169 -0.56%
2019-10-16 0 1.800 1.800 1.830 1.800 1.820 196,000 354,460 1.8085 1.722 1.722 1.751 1.722 1.741 204,858 1.7303 -1.10%
2019-10-15 0 1.820 1.790 1.820 1.790 1.820 581,000 1,048,920 1.8054 1.741 1.713 1.741 1.713 1.741 607,257 1.7273 0.00%
2019-10-14 0 1.820 1.800 1.820 1.800 1.830 1,122,996 2,040,242 1.8168 1.741 1.722 1.741 1.722 1.751 1,173,747 1.7382 0.55%
2019-10-11 0 1.810 1.800 1.810 1.780 1.820 3,620,210 6,511,369 1.7986 1.732 1.722 1.732 1.703 1.741 3,783,816 1.7208 0.00%
2019-10-10 0 1.810 1.810 1.820 1.780 1.830 569,000 1,038,040 1.8243 1.732 1.732 1.741 1.703 1.751 594,714 1.7454 -0.55%
2019-10-09 0 1.820 1.800 1.820 1.820 1.820 5,000 9,100 1.8200 1.741 1.722 1.741 1.741 1.741 5,226 1.7413 0.00%
2019-10-08 0 1.820 1.800 1.820 1.800 1.820 193,000 350,450 1.8158 1.741 1.722 1.741 1.722 1.741 201,722 1.7373 -0.55%
2019-10-04 0 1.830 1.820 1.830 1.820 1.850 296,500 541,135 1.8251 1.751 1.741 1.751 1.741 1.770 309,900 1.7462 -0.54%
2019-10-03 0 1.840 1.820 1.840 1.820 1.840 348,000 636,040 1.8277 1.760 1.741 1.760 1.741 1.760 363,727 1.7487 0.00%
2019-10-02 0 1.840 1.820 1.840 - - 0 0 - 1.760 1.741 1.760 - - 0 - 0.00%
2019-09-30 0 1.840 1.820 1.840 1.820 1.850 143,850 263,601 1.8325 1.760 1.741 1.760 1.741 1.770 150,351 1.7532 0.00%
2019-09-27 0 1.840 1.830 1.840 1.820 1.850 187,000 342,450 1.8313 1.760 1.751 1.760 1.741 1.770 195,451 1.7521 0.55%
2019-09-26 0 1.830 1.830 1.840 1.800 1.850 274,000 501,420 1.8300 1.751 1.751 1.760 1.722 1.770 286,383 1.7509 -1.61%
2019-09-25 0 1.860 1.820 1.860 1.830 1.900 90,000 166,740 1.8527 1.780 1.741 1.780 1.751 1.818 94,067 1.7726 -1.06%
2019-09-24 0 1.880 1.880 1.890 1.870 1.920 3,028,500 5,698,200 1.8815 1.799 1.799 1.808 1.789 1.837 3,165,365 1.8002 1.08%
2019-09-23 0 1.860 1.860 1.870 1.790 1.870 2,197,500 4,033,460 1.8355 1.780 1.780 1.789 1.713 1.789 2,296,810 1.7561 2.76%
2019-09-20 0 1.810 1.810 1.820 1.750 1.820 560,566 1,011,510 1.8044 1.732 1.732 1.741 1.674 1.741 585,899 1.7264 3.43%
2019-09-19 0 1.750 1.750 1.760 1.750 1.800 1,601,000 2,838,790 1.7731 1.674 1.674 1.684 1.674 1.722 1,673,353 1.6965 -2.23%
2019-09-18 0 1.790 1.790 1.800 1.780 1.810 1,281,000 2,291,330 1.7887 1.713 1.713 1.722 1.703 1.732 1,338,891 1.7114 0.00%
2019-09-17 0 1.790 1.790 1.800 1.790 1.800 29,000 51,930 1.7907 1.713 1.713 1.722 1.713 1.722 30,311 1.7133 0.00%
2019-09-16 0 1.790 1.790 1.800 1.790 1.810 358,000 642,970 1.7960 1.713 1.713 1.722 1.713 1.732 374,179 1.7183 -0.56%
2019-09-13 0 1.800 1.800 1.810 1.800 1.810 121,500 218,745 1.8004 1.722 1.722 1.732 1.722 1.732 126,991 1.7225 0.00%
2019-09-12 0 1.800 1.800 1.810 1.800 1.810 252,000 454,780 1.8047 1.722 1.722 1.732 1.722 1.732 263,388 1.7267 -0.55%
2019-09-11 0 1.810 1.790 1.810 1.790 1.810 19,000 34,130 1.7963 1.732 1.713 1.732 1.713 1.732 19,859 1.7186 1.12%
2019-09-10 0 1.790 1.780 1.810 1.780 1.790 80,000 142,500 1.7813 1.713 1.703 1.732 1.703 1.713 83,615 1.7042 0.56%
2019-09-09 0 1.780 1.780 1.800 1.780 1.800 1,138,000 2,043,120 1.7954 1.703 1.703 1.722 1.703 1.722 1,189,429 1.7177 -1.11%
2019-09-06 0 1.800 1.800 1.810 1.790 1.820 352,466 635,438 1.8028 1.722 1.722 1.732 1.713 1.741 368,395 1.7249 0.00%
2019-09-05 0 1.800 1.800 1.840 1.790 1.850 156,555 282,711 1.8058 1.722 1.722 1.760 1.713 1.770 163,630 1.7277 0.00%
2019-09-04 0 1.800 1.790 1.800 1.790 1.800 37,000 66,340 1.7930 1.722 1.713 1.722 1.713 1.722 38,672 1.7154 0.56%
2019-09-03 0 1.790 1.790 1.800 1.790 1.800 551,000 991,440 1.7993 1.713 1.713 1.722 1.713 1.722 575,901 1.7215 -0.56%
2019-09-02 0 1.800 1.790 1.800 - - 0 0 - 1.722 1.713 1.722 - - 0 - 0.00%
2019-08-30 0 1.800 1.790 1.800 1.790 1.810 218,906 394,022 1.8000 1.722 1.713 1.722 1.713 1.732 228,799 1.7221 0.00%
2019-08-29 0 1.800 1.790 1.800 1.790 1.800 16,000 28,750 1.7969 1.722 1.713 1.722 1.713 1.722 16,723 1.7192 0.56%
2019-08-28 0 1.790 1.790 1.800 1.780 1.800 602,000 1,076,190 1.7877 1.713 1.713 1.722 1.703 1.722 629,206 1.7104 0.00%
2019-08-27 0 1.790 1.790 1.810 1.510 1.800 554,550 990,991 1.7870 1.713 1.713 1.732 1.445 1.722 579,611 1.7098 0.56%
2019-08-26 0 1.780 1.780 1.790 1.780 1.800 220,000 393,120 1.7869 1.703 1.703 1.713 1.703 1.722 229,942 1.7096 -1.11%
2019-08-23 0 1.800 1.800 1.810 1.800 1.810 290,000 522,110 1.8004 1.722 1.722 1.732 1.722 1.732 303,106 1.7225 0.56%
2019-08-22 0 1.790 1.790 1.800 1.770 1.800 498,000 895,380 1.7980 1.713 1.713 1.722 1.693 1.722 520,506 1.7202 -0.56%
2019-08-21 0 1.800 1.800 1.810 1.800 1.810 184,000 332,310 1.8060 1.722 1.722 1.732 1.722 1.732 192,315 1.7279 0.00%
2019-08-20 0 1.800 1.800 1.810 1.800 1.810 154,500 278,215 1.8007 1.722 1.722 1.732 1.722 1.732 161,482 1.7229 0.00%
2019-08-19 0 1.800 1.800 1.810 1.800 1.810 146,500 264,815 1.8076 1.722 1.722 1.732 1.722 1.732 153,121 1.7295 0.00%
2019-08-16 0 1.800 1.800 1.810 1.800 1.820 177,000 319,070 1.8027 1.722 1.722 1.732 1.722 1.741 184,999 1.7247 0.00%
2019-08-15 0 1.800 1.800 1.810 1.790 1.810 553,000 995,510 1.8002 1.722 1.722 1.732 1.713 1.732 577,991 1.7224 -0.55%
2019-08-14 0 1.810 1.790 1.820 1.790 1.810 583,500 1,047,515 1.7952 1.732 1.713 1.741 1.713 1.732 609,870 1.7176 1.12%
2019-08-13 0 1.790 1.780 1.790 1.780 1.810 346,241 620,075 1.7909 1.713 1.703 1.713 1.703 1.732 361,888 1.7134 0.00%
2019-08-12 0 1.790 1.790 1.800 1.790 1.810 268,000 480,980 1.7947 1.713 1.713 1.722 1.713 1.732 280,112 1.7171 -1.10%
2019-08-09 0 1.810 1.790 1.810 1.790 1.810 172,000 308,900 1.7959 1.732 1.713 1.732 1.713 1.732 179,773 1.7183 1.12%
2019-08-08 0 1.790 1.790 1.800 1.790 1.800 528,000 948,220 1.7959 1.713 1.713 1.722 1.713 1.722 551,862 1.7182 0.00%
2019-08-07 0 1.790 1.790 1.800 1.790 1.800 272,693 490,194 1.7976 1.713 1.713 1.722 1.713 1.722 285,017 1.7199 0.00%
2019-08-06 0 1.790 1.790 1.800 1.780 1.800 1,623,000 2,901,730 1.7879 1.713 1.713 1.722 1.703 1.722 1,696,347 1.7106 0.00%
2019-08-05 0 1.790 1.790 1.800 1.790 1.800 724,000 1,296,020 1.7901 1.713 1.713 1.722 1.713 1.722 756,719 1.7127 0.00%
2019-08-02 0 1.790 1.790 1.800 1.790 1.810 119,000 213,060 1.7904 1.713 1.713 1.722 1.713 1.732 124,378 1.7130 -0.56%
2019-08-01 0 1.800 1.800 1.810 1.800 1.820 61,000 109,880 1.8013 1.722 1.722 1.732 1.722 1.741 63,757 1.7234 0.00%
2019-07-31 0 1.800 1.800 1.810 1.800 1.810 557,000 1,002,630 1.8001 1.722 1.722 1.732 1.722 1.732 582,172 1.7222 0.00%
2019-07-30 0 1.800 1.800 1.820 1.800 1.820 146,000 262,940 1.8010 1.722 1.722 1.741 1.722 1.741 152,598 1.7231 0.00%
2019-07-29 0 1.800 1.800 1.810 1.790 1.810 544,541 978,282 1.7965 1.722 1.722 1.732 1.713 1.732 569,150 1.7188 0.00%
2019-07-26 0 1.800 1.800 1.810 1.800 1.810 240,453 432,857 1.8002 1.722 1.722 1.732 1.722 1.732 251,320 1.7223 0.00%
2019-07-25 0 1.800 1.800 1.810 1.800 1.810 154,000 277,260 1.8004 1.722 1.722 1.732 1.722 1.732 160,960 1.7225 0.00%
2019-07-24 0 1.800 1.800 1.810 1.780 1.820 740,000 1,331,360 1.7991 1.722 1.722 1.732 1.703 1.741 773,442 1.7213 0.00%
2019-07-23 0 1.800 1.800 1.810 1.800 1.810 184,000 331,230 1.8002 1.722 1.722 1.732 1.722 1.732 192,315 1.7223 0.00%
2019-07-22 0 1.800 1.800 1.810 1.800 1.810 281,434 506,618 1.8001 1.722 1.722 1.732 1.722 1.732 294,153 1.7223 0.00%
2019-07-19 0 1.800 1.800 1.810 1.800 1.810 396,000 712,880 1.8002 1.722 1.722 1.732 1.722 1.732 413,896 1.7224 0.00%
2019-07-18 0 1.800 1.800 1.810 1.800 1.810 178,000 320,440 1.8002 1.722 1.722 1.732 1.722 1.732 186,044 1.7224 0.00%
2019-07-17 0 1.800 1.800 1.810 1.780 1.810 76,000 136,730 1.7991 1.722 1.722 1.732 1.703 1.732 79,435 1.7213 0.00%
2019-07-16 0 1.800 1.800 1.810 1.800 1.810 235,000 425,020 1.8086 1.722 1.722 1.732 1.722 1.732 245,620 1.7304 0.00%
2019-07-15 0 1.800 1.800 1.810 1.800 1.820 73,000 131,550 1.8021 1.722 1.722 1.732 1.722 1.741 76,299 1.7241 0.00%
2019-07-12 0 1.800 1.800 1.810 1.800 1.810 302,223 544,022 1.8001 1.722 1.722 1.732 1.722 1.732 315,881 1.7222 0.00%
2019-07-11 0 1.800 1.800 1.810 1.800 1.810 216,000 390,350 1.8072 1.722 1.722 1.732 1.722 1.732 225,762 1.7290 0.00%
2019-07-10 0 1.800 1.800 1.810 1.800 1.810 224,000 405,250 1.8092 1.722 1.722 1.732 1.722 1.732 234,123 1.7309 0.00%
2019-07-09 0 1.800 1.800 1.810 1.800 1.810 176,695 319,067 1.8058 1.722 1.722 1.732 1.722 1.732 184,680 1.7277 -0.55%
2019-07-08 0 1.810 1.800 1.810 - - 0 0 - 1.732 1.722 1.732 - - 0 - 0.00%
2019-07-05 0 1.810 1.810 1.820 1.810 1.820 95,000 172,050 1.8111 1.732 1.732 1.741 1.732 1.741 99,293 1.7327 0.00%
2019-07-04 0 1.810 1.810 1.820 1.810 1.820 412,000 747,260 1.8137 1.732 1.732 1.741 1.732 1.741 430,619 1.7353 -0.55%
2019-07-03 0 1.820 1.810 1.820 1.800 1.820 80,000 144,760 1.8095 1.741 1.732 1.741 1.722 1.741 83,615 1.7313 0.55%
2019-07-02 0 1.810 1.810 1.820 1.810 1.830 190,000 344,010 1.8106 1.732 1.732 1.741 1.732 1.751 198,587 1.7323 0.00%
2019-06-28 0 1.810 1.810 1.820 1.810 1.820 200,622 363,180 1.8103 1.732 1.732 1.741 1.732 1.741 209,689 1.7320 -0.55%
2019-06-27 0 1.820 1.800 1.820 1.800 1.820 295,086 532,920 1.8060 1.741 1.722 1.741 1.722 1.741 308,422 1.7279 0.55%
2019-06-26 0 1.810 1.800 1.810 1.800 1.810 316,000 571,740 1.8093 1.732 1.722 1.732 1.722 1.732 330,281 1.7311 0.00%
2019-06-25 0 1.810 1.800 1.810 1.800 1.810 103,000 185,600 1.8019 1.732 1.722 1.732 1.722 1.732 107,655 1.7240 0.00%
2019-06-24 0 1.810 1.800 1.810 1.800 1.810 71,000 127,870 1.8010 1.732 1.722 1.732 1.722 1.732 74,209 1.7231 0.56%
2019-06-21 0 1.800 1.800 1.820 1.800 1.820 175,978 317,691 1.8053 1.722 1.722 1.741 1.722 1.741 183,931 1.7272 -0.55%
2019-06-20 0 1.810 1.800 1.810 1.800 1.820 262,000 471,760 1.8006 1.732 1.722 1.732 1.722 1.741 273,840 1.7228 0.56%
2019-06-19 0 1.800 1.800 1.810 1.800 1.820 144,000 260,420 1.8085 1.722 1.722 1.732 1.722 1.741 150,508 1.7303 -0.55%
2019-06-18 0 1.810 1.800 1.810 1.780 1.810 777,500 1,398,975 1.7993 1.732 1.722 1.732 1.703 1.732 812,637 1.7215 0.00%
2019-06-17 0 1.810 1.800 1.810 1.800 1.810 220,663 397,336 1.8006 1.732 1.722 1.732 1.722 1.732 230,635 1.7228 0.00%
2019-06-14 0 1.810 1.800 1.810 1.800 1.810 459,000 828,260 1.8045 1.732 1.722 1.732 1.722 1.732 479,743 1.7265 0.56%
2019-06-13 0 1.800 1.800 1.810 1.800 1.810 304,500 548,145 1.8001 1.722 1.722 1.732 1.722 1.732 318,261 1.7223 0.00%
2019-06-12 0 1.800 1.800 1.810 1.800 1.820 77,000 138,720 1.8016 1.722 1.722 1.732 1.722 1.741 80,480 1.7237 -0.55%
2019-06-11 0 1.810 1.800 1.810 1.800 1.810 289,000 520,430 1.8008 1.732 1.722 1.732 1.722 1.732 302,061 1.7229 0.56%
2019-06-10 0 1.800 1.800 1.810 1.790 1.810 102,484 184,167 1.7970 1.722 1.722 1.732 1.713 1.732 107,115 1.7193 0.00%
2019-06-06 0 1.800 1.790 1.800 1.790 1.800 298,612 535,688 1.7939 1.722 1.713 1.722 1.713 1.722 312,107 1.7164 0.56%
2019-06-05 0 1.790 1.790 1.800 1.790 1.800 255,500 458,410 1.7942 1.713 1.713 1.722 1.713 1.722 267,047 1.7166 0.56%
2019-06-04 0 1.780 1.780 1.790 1.780 1.800 247,770 443,118 1.7884 1.703 1.703 1.713 1.703 1.722 258,967 1.7111 -1.11%
2019-06-03 0 1.800 1.790 1.800 1.780 1.800 115,000 205,320 1.7854 1.722 1.713 1.722 1.703 1.722 120,197 1.7082 0.56%
2019-05-31 0 1.790 1.780 1.790 1.780 1.790 369,000 658,930 1.7857 1.713 1.703 1.713 1.703 1.713 385,676 1.7085 0.00%
2019-05-30 0 1.790 1.780 1.790 1.780 1.810 315,000 562,860 1.7869 1.713 1.703 1.713 1.703 1.732 329,236 1.7096 -1.10%
2019-05-29 0 1.810 1.780 1.810 1.780 1.820 221,000 395,590 1.7900 1.732 1.703 1.732 1.703 1.741 230,988 1.7126 1.69%
2019-05-28 0 1.780 1.780 1.790 1.780 1.800 451,580 806,577 1.7861 1.703 1.703 1.713 1.703 1.722 471,988 1.7089 -1.11%
2019-05-27 0 1.800 1.790 1.800 1.780 1.800 326,000 582,530 1.7869 1.722 1.713 1.722 1.703 1.722 340,733 1.7096 0.00%
2019-05-24 0 1.800 1.790 1.800 1.790 1.820 76,000 136,140 1.7913 1.722 1.713 1.722 1.713 1.741 79,435 1.7139 0.00%
2019-05-23 0 1.800 1.790 1.800 1.790 1.820 212,000 380,190 1.7933 1.722 1.713 1.722 1.713 1.741 221,581 1.7158 -0.55%
2019-05-22 0 1.810 1.800 1.810 1.770 1.810 61,328,860 109,777,606 1.7900 1.732 1.722 1.732 1.693 1.732 64,100,457 1.7126 1.69%
2019-05-21 0 1.800 1.790 1.800 1.790 1.800 228,152 409,936 1.7968 1.703 1.694 1.703 1.694 1.703 241,142 1.7000 0.00%
2019-05-20 0 1.800 1.790 1.800 1.790 1.800 134,000 239,910 1.7904 1.703 1.694 1.703 1.694 1.703 141,629 1.6939 0.00%
2019-05-17 0 1.800 1.790 1.800 1.790 1.800 353,509 635,270 1.7970 1.703 1.694 1.703 1.694 1.703 373,636 1.7002 0.00%
2019-05-16 0 1.800 1.780 1.800 1.780 1.800 55,000 98,000 1.7818 1.703 1.684 1.703 1.684 1.703 58,131 1.6858 0.56%
2019-05-15 0 1.790 1.780 1.790 1.780 1.790 70,000 124,910 1.7844 1.694 1.684 1.694 1.684 1.694 73,986 1.6883 0.56%
2019-05-14 0 1.780 1.790 1.800 1.750 1.790 467,000 832,260 1.7821 1.684 1.694 1.703 1.656 1.694 493,589 1.6861 0.00%
2019-05-10 0 1.780 1.780 1.800 1.780 1.800 311,000 555,890 1.7874 1.684 1.684 1.703 1.684 1.703 328,707 1.6911 0.00%
2019-05-09 0 1.780 1.770 1.780 1.750 1.800 618,000 1,097,300 1.7756 1.684 1.675 1.684 1.656 1.703 653,187 1.6799 -0.56%
2019-05-08 0 1.790 1.790 1.800 1.790 1.800 267,100 478,670 1.7921 1.694 1.694 1.703 1.694 1.703 282,308 1.6956 -0.56%
2019-05-07 0 1.800 1.790 1.800 1.740 1.800 344,200 616,148 1.7901 1.703 1.694 1.703 1.646 1.703 363,797 1.6937 0.00%
2019-05-06 0 1.800 1.780 1.800 1.780 1.820 547,000 975,880 1.7841 1.703 1.684 1.703 1.684 1.722 578,144 1.6880 -1.10%
2019-05-03 0 1.820 1.800 1.820 1.780 1.820 461,528 829,578 1.7975 1.722 1.703 1.722 1.684 1.722 487,806 1.7006 0.55%
2019-05-02 0 1.810 1.800 1.810 1.780 1.810 398,000 716,140 1.7993 1.712 1.703 1.712 1.684 1.712 420,661 1.7024 0.00%
2019-04-30 0 1.810 1.800 1.810 1.790 1.810 78,000 140,045 1.7954 1.712 1.703 1.712 1.694 1.712 82,441 1.6987 0.56%
2019-04-29 0 1.800 1.790 1.810 1.790 1.810 346,641 626,374 1.8070 1.703 1.694 1.712 1.694 1.712 366,377 1.7096 0.56%
2019-04-26 0 1.790 1.790 1.810 1.760 1.810 572,000 1,027,260 1.7959 1.694 1.694 1.712 1.665 1.712 604,567 1.6992 0.00%
2019-04-25 0 1.790 1.790 1.800 1.790 1.810 69,500 124,480 1.7911 1.694 1.694 1.703 1.694 1.712 73,457 1.6946 0.00%
2019-04-24 0 1.790 1.790 1.800 1.790 1.810 295,527 529,402 1.7914 1.694 1.694 1.703 1.694 1.712 312,353 1.6949 -0.56%
2019-04-23 0 1.800 1.780 1.800 1.760 1.810 560,616 1,002,310 1.7879 1.703 1.684 1.703 1.665 1.712 592,535 1.6916 -0.55%
2019-04-18 0 1.810 1.790 1.820 1.790 1.820 282,641 509,538 1.8028 1.712 1.694 1.722 1.694 1.722 298,733 1.7057 0.00%
2019-04-17 0 1.810 1.790 1.810 1.790 1.810 190,141 341,346 1.7952 1.712 1.694 1.712 1.694 1.712 200,967 1.6985 0.56%
2019-04-16 0 1.800 1.790 1.810 1.790 1.830 276,500 497,570 1.7995 1.703 1.694 1.712 1.694 1.731 292,243 1.7026 0.56%
2019-04-15 0 1.790 1.790 1.800 1.790 1.810 190,000 341,150 1.7955 1.694 1.694 1.703 1.694 1.712 200,818 1.6988 -0.56%
2019-04-12 0 1.800 1.780 1.800 1.780 1.800 171,000 305,085 1.7841 1.703 1.684 1.703 1.684 1.703 180,736 1.6880 0.56%
2019-04-11 0 1.790 1.780 1.790 1.780 1.800 133,000 237,940 1.7890 1.694 1.684 1.694 1.684 1.703 140,573 1.6926 -0.56%
2019-04-10 0 1.800 1.790 1.800 1.790 1.800 257,065 460,383 1.7909 1.703 1.694 1.703 1.694 1.703 271,701 1.6944 0.00%
2019-04-09 0 1.800 1.790 1.800 1.750 1.800 1,350,000 2,416,060 1.7897 1.703 1.694 1.703 1.656 1.703 1,426,864 1.6933 0.00%
2019-04-08 0 1.800 1.790 1.800 1.790 1.800 225,612 405,517 1.7974 1.703 1.694 1.703 1.694 1.703 238,457 1.7006 0.56%
2019-04-04 0 1.790 1.790 1.810 1.790 1.810 237,000 424,570 1.7914 1.694 1.694 1.712 1.694 1.712 250,494 1.6949 0.00%
2019-04-03 0 1.790 1.780 1.790 1.770 1.820 289,000 517,495 1.7906 1.694 1.684 1.694 1.675 1.722 305,455 1.6942 -0.56%
2019-04-02 0 1.800 1.770 1.800 1.770 1.800 76,000 135,120 1.7779 1.703 1.675 1.703 1.675 1.703 80,327 1.6821 1.69%
2019-04-01 0 1.770 1.760 1.770 1.760 1.820 3,689,000 6,354,270 1.7225 1.675 1.665 1.675 1.665 1.722 3,899,037 1.6297 0.00%
2019-03-29 0 1.770 1.770 1.780 1.770 1.820 74,000 132,660 1.7927 1.675 1.675 1.684 1.675 1.722 78,213 1.6961 -0.56%
2019-03-28 0 1.780 1.770 1.780 1.750 1.810 14,038,000 24,770,945 1.7646 1.684 1.675 1.684 1.656 1.712 14,837,269 1.6695 0.56%
2019-03-27 0 1.770 1.770 1.790 1.730 1.840 10,257,500 18,270,055 1.7811 1.675 1.675 1.694 1.637 1.741 10,841,522 1.6852 -0.56%
2019-03-26 0 1.780 1.780 1.790 1.710 1.820 4,559,000 8,112,450 1.7794 1.684 1.684 1.694 1.618 1.722 4,818,572 1.6836 -1.11%
2019-03-25 0 1.800 1.800 1.810 1.800 1.850 152,000 274,160 1.8037 1.703 1.703 1.712 1.703 1.750 160,654 1.7065 0.00%
2019-03-22 0 1.800 1.800 1.830 1.800 1.840 83,000 150,310 1.8110 1.703 1.703 1.731 1.703 1.741 87,726 1.7134 -2.17%
2019-03-21 0 1.840 1.800 1.840 1.780 1.840 508,000 917,220 1.8056 1.741 1.703 1.741 1.684 1.741 536,924 1.7083 2.22%
2019-03-20 0 1.800 1.800 1.820 1.800 1.820 125,000 226,860 1.8149 1.703 1.703 1.722 1.703 1.722 132,117 1.7171 0.00%
2019-03-19 0 1.800 1.800 1.810 1.760 1.830 562,000 1,008,280 1.7941 1.703 1.703 1.712 1.665 1.731 593,998 1.6974 0.00%
2019-03-18 0 1.800 1.800 1.820 1.760 1.840 247,000 444,580 1.7999 1.703 1.703 1.722 1.665 1.741 261,063 1.7030 -1.10%
2019-03-15 0 1.820 1.810 1.830 1.760 1.840 408,198 740,577 1.8143 1.722 1.712 1.731 1.665 1.741 431,439 1.7165 1.68%
2019-03-14 0 1.790 1.790 1.810 1.760 1.810 90,000 161,710 1.7968 1.694 1.694 1.712 1.665 1.712 95,124 1.7000 -1.10%
2019-03-13 0 1.810 1.800 1.810 1.800 1.810 79,000 142,305 1.8013 1.712 1.703 1.712 1.703 1.712 83,498 1.7043 0.56%
2019-03-12 0 1.800 1.800 1.820 1.800 1.820 459,000 830,050 1.8084 1.703 1.703 1.722 1.703 1.722 485,134 1.7110 -1.10%
2019-03-11 0 1.820 1.810 1.820 1.800 1.820 66,000 119,510 1.8108 1.722 1.712 1.722 1.703 1.722 69,758 1.7132 0.55%
2019-03-08 0 1.810 1.800 1.810 1.790 1.830 330,000 594,120 1.8004 1.712 1.703 1.712 1.694 1.731 348,789 1.7034 0.56%
2019-03-07 0 1.800 1.800 1.810 1.790 1.830 108,000 195,215 1.8075 1.703 1.703 1.712 1.694 1.731 114,149 1.7102 -0.55%
2019-03-06 0 1.810 1.810 1.820 1.810 1.830 44,000 79,780 1.8132 1.712 1.712 1.722 1.712 1.731 46,505 1.7155 0.00%
2019-03-05 0 1.810 1.810 1.820 1.790 1.820 226,260 408,680 1.8062 1.712 1.712 1.722 1.694 1.722 239,142 1.7089 0.00%
2019-03-04 0 1.810 1.800 1.820 1.800 1.830 104,000 188,185 1.8095 1.712 1.703 1.722 1.703 1.731 109,921 1.7120 0.00%
2019-03-01 0 1.810 1.800 1.810 1.790 1.810 116,000 209,090 1.8025 1.712 1.703 1.712 1.694 1.712 122,605 1.7054 1.12%
2019-02-28 0 1.790 1.790 1.800 1.790 1.810 205,000 369,760 1.8037 1.694 1.694 1.703 1.694 1.712 216,672 1.7065 -1.65%
2019-02-27 0 1.820 1.810 1.820 1.750 1.840 184,000 332,830 1.8089 1.722 1.712 1.722 1.656 1.741 194,476 1.7114 0.55%
2019-02-26 0 1.810 1.810 1.830 1.780 1.840 118,209 214,142 1.8116 1.712 1.712 1.731 1.684 1.741 124,939 1.7140 -1.09%
2019-02-25 0 1.830 1.820 1.830 1.800 1.830 173,000 314,730 1.8192 1.731 1.722 1.731 1.703 1.731 182,850 1.7212 -0.54%
2019-02-22 0 1.840 1.810 1.840 1.770 1.840 170,000 308,430 1.8143 1.741 1.712 1.741 1.675 1.741 179,679 1.7166 1.10%
2019-02-21 0 1.820 1.810 1.820 1.770 1.830 151,000 274,240 1.8162 1.722 1.712 1.722 1.675 1.731 159,597 1.7183 0.55%
2019-02-20 0 1.810 1.810 1.830 1.750 1.830 64,000 115,840 1.8100 1.712 1.712 1.731 1.656 1.731 67,644 1.7125 0.00%
2019-02-19 0 1.810 1.810 1.830 1.800 1.830 13,000 23,580 1.8138 1.712 1.712 1.731 1.703 1.731 13,740 1.7161 -1.09%
2019-02-18 0 1.830 1.830 1.840 1.790 1.840 200,000 363,810 1.8191 1.731 1.731 1.741 1.694 1.741 211,387 1.7211 0.00%
2019-02-15 0 1.830 1.790 1.830 1.760 1.840 89,000 160,420 1.8025 1.731 1.694 1.731 1.665 1.741 94,067 1.7054 0.00%
2019-02-14 0 1.830 1.800 1.830 1.800 1.830 88,000 160,140 1.8198 1.731 1.703 1.731 1.703 1.731 93,010 1.7217 0.00%
2019-02-13 0 1.830 1.810 1.830 1.760 1.840 53,000 95,880 1.8091 1.731 1.712 1.731 1.665 1.741 56,018 1.7116 1.10%
2019-02-12 0 1.810 1.800 1.810 1.760 1.830 205,000 370,150 1.8056 1.712 1.703 1.712 1.665 1.731 216,672 1.7083 -1.09%
2019-02-11 0 1.830 1.820 1.830 1.800 1.830 54,000 97,870 1.8124 1.731 1.722 1.731 1.703 1.731 57,075 1.7148 0.00%
2019-02-08 0 1.830 1.830 1.840 1.800 1.840 74,000 134,730 1.8207 1.731 1.731 1.741 1.703 1.741 78,213 1.7226 0.55%
2019-02-04 0 1.820 1.800 1.830 1.800 1.830 27,000 48,725 1.8046 1.722 1.703 1.731 1.703 1.731 28,537 1.7074 1.11%
2019-02-01 0 1.800 1.800 1.820 1.760 1.820 261,000 469,540 1.7990 1.703 1.703 1.722 1.665 1.722 275,860 1.7021 -0.55%
2019-01-31 0 1.810 1.810 1.820 1.790 1.820 38,000 68,910 1.8134 1.712 1.712 1.722 1.694 1.722 40,164 1.7157 0.00%
2019-01-30 0 1.810 1.800 1.810 1.800 1.820 89,000 161,450 1.8140 1.712 1.703 1.712 1.703 1.722 94,067 1.7163 0.56%
2019-01-29 0 1.800 1.790 1.800 1.790 1.810 278,000 500,190 1.7992 1.703 1.694 1.703 1.694 1.712 293,828 1.7023 0.00%
2019-01-28 0 1.800 1.800 1.810 1.800 1.810 56,194 101,241 1.8016 1.703 1.703 1.712 1.703 1.712 59,393 1.7046 0.00%
2019-01-25 0 1.800 1.800 1.810 1.790 1.810 321,213 578,442 1.8008 1.703 1.703 1.712 1.694 1.712 339,502 1.7038 0.00%
2019-01-24 0 1.800 1.790 1.810 1.780 1.820 823,000 1,476,710 1.7943 1.703 1.694 1.712 1.684 1.722 869,858 1.6976 -1.10%
2019-01-23 0 1.820 1.800 1.820 1.710 1.840 320,000 576,890 1.8028 1.722 1.703 1.722 1.618 1.741 338,220 1.7057 0.55%
2019-01-22 0 1.810 1.800 1.830 1.780 1.850 76,000 137,230 1.8057 1.712 1.703 1.731 1.684 1.750 80,327 1.7084 -1.09%
2019-01-21 0 1.830 1.820 1.830 1.820 1.830 64,000 116,860 1.8259 1.731 1.722 1.731 1.722 1.731 67,644 1.7276 1.10%
2019-01-18 0 1.810 1.810 1.820 1.800 1.840 273,000 493,800 1.8088 1.712 1.712 1.722 1.703 1.741 288,544 1.7114 0.56%
2019-01-17 0 1.800 1.800 1.810 1.790 1.830 163,000 293,970 1.8035 1.703 1.703 1.712 1.694 1.731 172,281 1.7063 -2.17%
2019-01-16 0 1.840 1.820 1.840 1.800 1.840 219,000 397,000 1.8128 1.741 1.722 1.741 1.703 1.741 231,469 1.7151 0.00%
2019-01-15 0 1.840 1.830 1.840 1.810 1.850 128,000 234,820 1.8345 1.741 1.731 1.741 1.712 1.750 135,288 1.7357 0.55%
2019-01-14 0 1.830 1.810 1.830 1.810 1.830 24,000 43,740 1.8225 1.731 1.712 1.731 1.712 1.731 25,366 1.7243 0.00%
2019-01-11 0 1.830 1.820 1.840 1.820 1.840 118,000 215,740 1.8283 1.731 1.722 1.741 1.722 1.741 124,718 1.7298 0.55%
2019-01-10 0 1.820 1.820 1.830 1.810 1.830 34,000 62,150 1.8279 1.722 1.722 1.731 1.712 1.731 35,936 1.7295 -0.55%
2019-01-09 0 1.830 1.810 1.830 1.790 1.890 237,000 432,390 1.8244 1.731 1.712 1.731 1.694 1.788 250,494 1.7262 1.67%
2019-01-08 0 1.800 1.800 1.810 1.790 1.810 209,000 377,430 1.8059 1.703 1.703 1.712 1.694 1.712 220,900 1.7086 0.00%
2019-01-07 0 1.800 1.800 1.820 1.800 1.840 326,000 589,920 1.8096 1.703 1.703 1.722 1.703 1.741 344,561 1.7121 -1.10%
2019-01-04 0 1.820 1.810 1.820 1.790 1.840 269,000 489,110 1.8183 1.722 1.712 1.722 1.694 1.741 284,316 1.7203 0.00%
2019-01-03 0 1.820 1.810 1.820 1.800 1.830 301,000 544,000 1.8073 1.722 1.712 1.722 1.703 1.731 318,138 1.7100 1.11%
2019-01-02 0 1.800 1.800 1.810 1.770 1.840 249,000 451,720 1.8141 1.703 1.703 1.712 1.675 1.741 263,177 1.7164 -4.76%
2018-12-31 0 1.890 1.860 1.890 1.830 1.900 36,000 66,960 1.8600 1.788 1.760 1.788 1.731 1.798 38,050 1.7598 -0.53%
2018-12-28 0 1.900 1.890 1.910 1.880 1.910 185,274 350,559 1.8921 1.798 1.788 1.807 1.779 1.807 195,823 1.7902 0.53%
2018-12-27 0 1.890 1.880 1.890 1.830 1.890 641,000 1,205,335 1.8804 1.788 1.779 1.788 1.731 1.788 677,496 1.7791 1.07%
2018-12-24 0 1.870 1.850 1.870 - - 0 0 - 1.769 1.750 1.769 - - 0 - 0.00%
2018-12-21 0 1.870 1.760 1.880 1.740 1.910 1,484,000 2,800,688 1.8873 1.769 1.665 1.779 1.646 1.807 1,568,493 1.7856 -0.53%
2018-12-20 0 1.880 1.880 1.890 1.850 1.890 663,000 1,243,950 1.8762 1.779 1.779 1.788 1.750 1.788 700,749 1.7752 1.08%
2018-12-19 0 1.860 1.850 1.860 1.840 1.920 3,205,000 5,952,190 1.8572 1.760 1.750 1.760 1.741 1.817 3,387,480 1.7571 0.00%
2018-12-18 0 1.860 1.850 1.860 1.830 1.940 1,538,000 2,860,830 1.8601 1.760 1.750 1.760 1.731 1.835 1,625,568 1.7599 -2.62%
2018-12-17 0 1.910 1.890 1.910 1.890 1.940 715,000 1,364,985 1.9091 1.807 1.788 1.807 1.788 1.835 755,709 1.8062 0.53%
2018-12-14 0 1.900 1.890 1.900 1.890 1.940 831,000 1,587,050 1.9098 1.798 1.788 1.798 1.788 1.835 878,314 1.8069 0.00%
2018-12-13 0 1.900 1.890 1.900 1.890 1.920 845,000 1,613,660 1.9097 1.798 1.788 1.798 1.788 1.817 893,111 1.8068 1.06%
2018-12-12 0 1.880 1.870 1.890 1.830 1.910 861,500 1,621,915 1.8827 1.779 1.769 1.788 1.731 1.807 910,550 1.7812 3.30%
2018-12-11 0 1.820 1.820 1.840 1.810 1.850 905,000 1,655,000 1.8287 1.722 1.722 1.741 1.712 1.750 956,527 1.7302 -1.09%
2018-12-10 0 1.840 1.840 1.850 1.810 1.870 815,000 1,510,660 1.8536 1.741 1.741 1.750 1.712 1.769 861,403 1.7537 -0.54%
2018-12-07 0 1.850 1.840 1.850 1.810 1.860 921,000 1,703,260 1.8494 1.750 1.741 1.750 1.712 1.760 973,438 1.7497 0.00%
2018-12-06 0 1.850 1.850 1.860 1.850 1.910 1,267,000 2,381,510 1.8796 1.750 1.750 1.760 1.750 1.807 1,339,138 1.7784 -3.65%
2018-12-05 0 1.920 1.920 1.930 1.880 1.940 967,000 1,862,365 1.9259 1.817 1.817 1.826 1.779 1.835 1,022,057 1.8222 0.00%
2018-12-04 0 1.920 1.910 1.920 1.870 1.930 1,998,303 3,825,512 1.9144 1.817 1.807 1.817 1.769 1.826 2,112,079 1.8113 3.23%
2018-12-03 0 1.860 1.860 1.870 1.830 1.900 2,430,500 4,522,249 1.8606 1.760 1.760 1.769 1.731 1.798 2,568,883 1.7604 1.09%
2018-11-30 0 1.840 1.810 1.820 1.810 1.950 34,228,350 63,384,635 1.8518 1.741 1.712 1.722 1.712 1.845 36,177,179 1.7521 -0.54%
2018-11-29 0 1.850 1.830 1.850 1.810 1.860 4,464,000 8,211,230 1.8394 1.750 1.731 1.750 1.712 1.760 4,718,163 1.7403 1.09%
2018-11-28 0 1.830 1.820 1.830 1.810 1.840 3,160,000 5,781,650 1.8296 1.731 1.722 1.731 1.712 1.741 3,339,918 1.7311 1.10%
2018-11-27 0 1.810 1.810 1.820 1.810 1.830 2,851,088 5,201,870 1.8245 1.712 1.712 1.722 1.712 1.731 3,013,418 1.7262 -0.55%
2018-11-26 0 1.820 1.810 1.820 1.790 1.850 3,219,855 5,893,751 1.8304 1.722 1.712 1.722 1.694 1.750 3,403,181 1.7318 1.11%
2018-11-23 0 1.800 1.800 1.810 1.770 1.860 3,362,000 6,145,410 1.8279 1.703 1.703 1.712 1.675 1.760 3,553,419 1.7294 -2.17%
2018-11-22 0 1.840 1.840 1.850 1.810 1.850 4,541,000 8,349,790 1.8388 1.741 1.741 1.750 1.712 1.750 4,799,547 1.7397 1.10%
2018-11-21 0 1.820 1.820 1.830 1.780 1.830 4,469,046 8,076,772 1.8073 1.722 1.722 1.731 1.684 1.731 4,723,496 1.7099 0.00%
2018-11-20 0 1.820 1.810 1.820 1.780 1.840 3,067,520 5,556,491 1.8114 1.722 1.712 1.722 1.684 1.741 3,242,173 1.7138 -3.19%
2018-11-19 0 1.880 1.850 1.890 1.820 1.890 2,757,020 5,128,297 1.8601 1.779 1.750 1.788 1.722 1.788 2,913,994 1.7599 2.17%
2018-11-16 0 1.840 1.800 1.840 1.780 1.860 4,781,000 8,716,430 1.8231 1.741 1.703 1.741 1.684 1.760 5,053,212 1.7249 2.22%
2018-11-15 0 1.800 1.790 1.810 1.690 1.820 4,525,000 7,987,240 1.7651 1.703 1.694 1.712 1.599 1.722 4,782,636 1.6700 7.14%
2018-11-14 0 1.680 1.670 1.690 1.620 1.760 9,939,001 16,440,041 1.6541 1.589 1.580 1.599 1.533 1.665 10,504,889 1.5650 -4.55%
2018-11-13 0 1.760 1.740 1.760 1.730 1.810 1,163,297 2,046,192 1.7590 1.665 1.646 1.665 1.637 1.712 1,229,531 1.6642 -4.35%
2018-11-12 0 1.840 1.830 1.840 1.760 1.880 330,000 602,200 1.8248 1.741 1.731 1.741 1.665 1.779 348,789 1.7265 -2.13%
2018-11-09 0 1.880 1.860 1.880 1.820 1.890 1,133,682 2,120,277 1.8703 1.779 1.760 1.779 1.722 1.788 1,198,229 1.7695 -1.05%
2018-11-08 0 1.900 1.880 1.900 1.880 1.940 447,000 847,790 1.8966 1.798 1.779 1.798 1.779 1.835 472,450 1.7945 1.06%
2018-11-07 0 1.880 1.880 1.900 1.870 1.920 567,000 1,067,700 1.8831 1.779 1.779 1.798 1.769 1.817 599,283 1.7816 -1.05%
2018-11-06 0 1.900 1.870 1.900 1.870 1.900 202,000 380,610 1.8842 1.798 1.769 1.798 1.769 1.798 213,501 1.7827 1.60%
2018-11-05 0 1.870 1.860 1.870 1.860 1.880 277,000 517,730 1.8691 1.769 1.760 1.769 1.760 1.779 292,771 1.7684 -1.06%
2018-11-02 0 1.890 1.880 1.900 1.870 1.940 1,229,000 2,322,080 1.8894 1.788 1.779 1.798 1.769 1.835 1,298,974 1.7876 0.53%
2018-11-01 0 1.880 1.860 1.880 1.860 1.880 582,000 1,089,050 1.8712 1.779 1.760 1.779 1.760 1.779 615,137 1.7704 1.08%
2018-10-31 0 1.860 1.860 1.870 1.850 1.870 1,892,000 3,518,910 1.8599 1.760 1.760 1.769 1.750 1.769 1,999,723 1.7597 -0.53%
2018-10-30 0 1.870 1.850 1.870 1.840 1.870 2,518,129 4,658,542 1.8500 1.769 1.750 1.769 1.741 1.769 2,661,501 1.7503 0.54%
2018-10-29 0 1.860 1.850 1.860 1.850 1.880 1,327,641 2,472,862 1.8626 1.760 1.750 1.760 1.750 1.779 1,403,232 1.7623 0.00%
2018-10-26 0 1.860 1.850 1.860 1.850 1.880 2,019,000 3,747,600 1.8562 1.760 1.750 1.760 1.750 1.779 2,133,954 1.7562 1.09%
2018-10-25 0 1.840 1.840 1.850 1.840 1.850 1,181,000 2,188,200 1.8528 1.741 1.741 1.750 1.741 1.750 1,248,242 1.7530 -1.60%
2018-10-24 0 1.870 1.870 1.880 1.830 1.890 4,004,130 7,481,409 1.8684 1.769 1.769 1.779 1.731 1.788 4,232,110 1.7678 0.00%
2018-10-23 0 1.870 1.850 1.870 1.850 1.900 2,451,000 4,563,630 1.8619 1.769 1.750 1.769 1.750 1.798 2,590,550 1.7616 -1.06%
2018-10-22 0 1.890 1.890 1.900 1.840 1.900 1,520,000 2,863,195 1.8837 1.788 1.788 1.798 1.741 1.798 1,606,543 1.7822 0.00%
2018-10-19 0 1.890 1.880 1.890 1.820 1.910 12,062,000 22,407,370 1.8577 1.788 1.779 1.788 1.722 1.807 12,748,763 1.7576 0.53%
2018-10-18 0 1.880 1.870 1.880 1.870 1.900 691,000 1,298,760 1.8795 1.779 1.769 1.779 1.769 1.798 730,343 1.7783 0.53%
2018-10-16 0 1.870 1.870 1.880 1.850 1.900 1,933,000 3,625,170 1.8754 1.769 1.769 1.779 1.750 1.798 2,043,058 1.7744 -0.53%
2018-10-15 0 1.880 1.880 1.910 1.870 1.900 1,871,000 3,531,060 1.8873 1.779 1.779 1.807 1.769 1.798 1,977,527 1.7856 -0.53%
2018-10-12 0 1.890 1.890 1.910 1.850 1.900 1,229,000 2,325,260 1.8920 1.788 1.788 1.807 1.750 1.798 1,298,974 1.7901 0.00%
2018-10-11 0 1.890 1.880 1.890 1.850 1.900 3,187,652 6,025,039 1.8901 1.788 1.779 1.788 1.750 1.798 3,369,145 1.7883 -1.05%
2018-10-10 0 1.910 1.910 1.920 1.910 1.920 1,119,014 2,142,086 1.9143 1.807 1.807 1.817 1.807 1.817 1,182,726 1.8111 -0.52%
2018-10-09 0 1.920 1.910 1.920 1.890 1.920 930,648 1,776,948 1.9094 1.817 1.807 1.817 1.788 1.817 983,635 1.8065 -1.03%
2018-10-08 0 1.940 1.910 1.940 1.870 1.970 2,377,489 4,552,074 1.9147 1.835 1.807 1.835 1.769 1.864 2,512,854 1.8115 1.57%
2018-10-05 0 1.910 1.910 1.920 1.900 1.940 94,413 180,588 1.9127 1.807 1.807 1.817 1.798 1.835 99,789 1.8097 0.53%
2018-10-04 0 1.900 1.900 1.920 1.890 1.950 734,543 1,407,840 1.9166 1.798 1.798 1.817 1.788 1.845 776,365 1.8134 -1.55%
2018-10-03 0 1.930 1.910 1.930 1.920 1.930 187,000 359,960 1.9249 1.826 1.807 1.826 1.817 1.826 197,647 1.8212 0.00%
2018-10-02 0 1.930 1.920 1.930 1.910 1.950 173,000 334,830 1.9354 1.826 1.817 1.826 1.807 1.845 182,850 1.8312 -0.52%
2018-09-28 0 1.940 1.920 1.940 1.900 1.940 900,000 1,732,510 1.9250 1.835 1.817 1.835 1.798 1.835 951,243 1.8213 0.00%
2018-09-27 0 1.940 1.910 1.940 1.910 1.990 520,000 1,004,860 1.9324 1.835 1.807 1.835 1.807 1.883 549,607 1.8283 0.00%
2018-09-26 0 1.940 1.940 1.960 1.940 2.000 169,000 330,840 1.9576 1.835 1.835 1.854 1.835 1.892 178,622 1.8522 -0.51%
2018-09-24 0 1.950 1.930 1.950 1.910 1.950 2,554,000 4,854,860 1.9009 1.845 1.826 1.845 1.807 1.845 2,699,415 1.7985 2.63%
2018-09-21 0 1.900 1.950 1.980 1.880 1.980 50,358,329 95,976,978 1.9059 1.798 1.845 1.873 1.779 1.873 53,225,537 1.8032 -0.52%
2018-09-20 0 1.910 1.900 1.910 1.900 1.930 4,830,000 9,226,410 1.9102 1.807 1.798 1.807 1.798 1.826 5,105,001 1.8073 -1.04%
2018-09-19 0 1.930 1.910 1.930 1.900 1.930 44,000 84,470 1.9198 1.826 1.807 1.826 1.798 1.826 46,505 1.8164 0.00%
2018-09-18 0 1.930 1.910 1.930 1.910 1.930 1,350,000 2,596,310 1.9232 1.826 1.807 1.826 1.807 1.826 1,426,864 1.8196 1.05%
2018-09-17 0 1.910 1.890 1.910 - - 0 0 - 1.807 1.788 1.807 - - 0 - -0.52%
2018-09-14 0 1.920 1.900 1.920 1.890 1.920 1,254,000 2,392,190 1.9076 1.817 1.798 1.817 1.788 1.817 1,325,398 1.8049 0.52%
2018-09-13 0 1.910 1.900 1.910 1.890 1.910 1,356,000 2,575,810 1.8996 1.807 1.798 1.807 1.788 1.807 1,433,205 1.7972 0.53%
2018-09-12 0 1.900 1.900 1.910 1.890 1.920 4,558,745 8,673,545 1.9026 1.798 1.798 1.807 1.788 1.817 4,818,302 1.8001 0.00%
2018-09-11 0 1.900 1.890 1.900 1.890 1.960 3,952,521 7,525,893 1.9041 1.798 1.788 1.798 1.788 1.854 4,177,562 1.8015 0.53%
2018-09-10 0 1.890 1.870 1.890 1.880 1.890 1,238,000 2,327,460 1.8800 1.788 1.769 1.788 1.779 1.788 1,308,487 1.7787 0.53%
2018-09-07 0 1.880 1.860 1.880 1.850 1.880 724,000 1,351,725 1.8670 1.779 1.760 1.779 1.750 1.779 765,222 1.7664 0.53%
2018-09-06 0 1.870 1.870 1.880 1.860 1.890 1,719,000 3,218,620 1.8724 1.769 1.769 1.779 1.760 1.788 1,816,873 1.7715 -1.06%
2018-09-05 0 1.890 1.880 1.890 1.880 1.910 1,415,000 2,677,300 1.8921 1.788 1.779 1.788 1.779 1.807 1,495,565 1.7902 -1.05%
2018-09-04 0 1.910 1.890 1.910 1.890 1.910 289,075 549,279 1.9001 1.807 1.788 1.807 1.788 1.807 305,534 1.7978 0.53%
2018-09-03 0 1.900 1.890 1.900 1.890 1.920 1,201,834 2,281,885 1.8987 1.798 1.788 1.798 1.788 1.817 1,270,262 1.7964 -1.04%
2018-08-31 0 1.920 1.930 1.960 1.890 1.960 1,865,000 3,551,840 1.9045 1.817 1.826 1.854 1.788 1.854 1,971,186 1.8019 0.52%
2018-08-30 0 1.910 1.890 1.910 1.890 1.920 417,000 793,350 1.9025 1.807 1.788 1.807 1.788 1.817 440,742 1.8000 0.00%
2018-08-29 0 1.910 1.890 1.910 1.870 1.920 2,794,000 5,308,640 1.9000 1.807 1.788 1.807 1.769 1.817 2,953,080 1.7977 -0.52%
2018-08-28 0 1.920 1.900 1.920 1.900 1.920 147,000 282,020 1.9185 1.817 1.798 1.817 1.798 1.817 155,370 1.8152 0.00%
2018-08-27 0 1.920 1.910 1.920 1.900 1.920 2,088,000 3,984,510 1.9083 1.817 1.807 1.817 1.798 1.817 2,206,883 1.8055 0.52%
2018-08-24 0 1.910 1.900 1.910 1.900 1.910 432,000 821,370 1.9013 1.807 1.798 1.807 1.798 1.807 456,596 1.7989 0.00%
2018-08-23 0 1.910 1.890 1.910 1.890 1.910 442,370 841,901 1.9032 1.807 1.788 1.807 1.788 1.807 467,557 1.8006 0.00%
2018-08-22 0 1.910 1.900 1.910 1.880 1.910 351,000 666,690 1.8994 1.807 1.798 1.807 1.779 1.807 370,985 1.7971 0.53%
2018-08-21 0 1.900 1.890 1.920 1.900 1.910 897,824 1,707,990 1.9024 1.798 1.788 1.817 1.798 1.807 948,943 1.7999 0.00%
2018-08-20 0 1.900 1.890 1.910 1.900 1.920 600,000 1,140,090 1.9002 1.798 1.788 1.807 1.798 1.817 634,162 1.7978 0.53%
2018-08-17 0 1.890 1.890 1.900 1.880 1.920 2,927,217 5,565,049 1.9011 1.788 1.788 1.798 1.779 1.817 3,093,881 1.7987 0.00%
2018-08-16 0 1.890 1.870 1.900 1.850 1.890 1,274,434 2,390,359 1.8756 1.788 1.769 1.798 1.750 1.788 1,346,995 1.7746 0.53%
2018-08-15 0 1.880 1.860 1.880 1.860 1.900 722,000 1,357,100 1.8796 1.779 1.760 1.779 1.760 1.798 763,108 1.7784 0.00%
2018-08-14 0 1.880 1.860 1.880 1.840 1.890 12,642,000 23,560,280 1.8637 1.779 1.760 1.779 1.741 1.788 13,361,786 1.7633 0.53%
2018-08-13 0 1.870 1.850 1.870 1.830 1.880 650,000 1,205,170 1.8541 1.769 1.750 1.769 1.731 1.779 687,008 1.7542 -2.09%
2018-08-10 0 1.910 1.900 1.910 1.880 1.920 623,000 1,185,680 1.9032 1.807 1.798 1.807 1.779 1.817 658,471 1.8007 0.00%
2018-08-09 0 1.910 1.900 1.910 1.880 1.910 1,481,000 2,811,000 1.8980 1.807 1.798 1.807 1.779 1.807 1,565,322 1.7958 0.00%
2018-08-08 0 1.910 1.890 1.910 1.880 1.920 1,873,000 3,543,620 1.8919 1.807 1.788 1.807 1.779 1.817 1,979,641 1.7900 1.60%
2018-08-07 0 1.880 1.870 1.890 1.830 1.890 4,671,924 8,749,800 1.8728 1.779 1.769 1.788 1.731 1.788 4,937,925 1.7720 2.73%
2018-08-06 0 1.830 1.830 1.840 1.770 1.830 4,149,500 7,522,965 1.8130 1.731 1.731 1.741 1.675 1.731 4,385,756 1.7153 1.67%
2018-08-03 0 1.800 1.790 1.800 1.720 1.860 21,951,000 38,871,220 1.7708 1.703 1.694 1.703 1.627 1.760 23,200,805 1.6754 0.00%
2018-08-02 0 1.800 1.800 1.810 1.740 1.810 6,312,000 11,253,830 1.7829 1.703 1.703 1.712 1.646 1.712 6,671,381 1.6869 1.69%
2018-08-01 0 1.770 1.760 1.770 1.760 1.800 479,000 848,190 1.7708 1.675 1.665 1.675 1.665 1.703 506,272 1.6754 0.57%
2018-07-31 0 1.760 1.760 1.770 1.740 1.800 4,376,242 7,737,958 1.7682 1.665 1.665 1.675 1.646 1.703 4,625,408 1.6729 -0.56%
2018-07-30 0 1.770 1.750 1.770 1.730 1.770 795,000 1,392,130 1.7511 1.675 1.656 1.675 1.637 1.675 840,264 1.6568 0.00%
2018-07-27 0 1.770 1.750 1.770 1.740 1.800 197,000 344,900 1.7508 1.675 1.656 1.675 1.646 1.703 208,216 1.6564 0.57%
2018-07-26 0 1.760 1.740 1.770 1.750 1.820 1,356,875 2,387,310 1.7594 1.665 1.646 1.675 1.656 1.722 1,434,130 1.6646 -0.56%
2018-07-25 0 1.770 1.760 1.770 1.760 1.810 310,000 548,140 1.7682 1.675 1.665 1.675 1.665 1.712 327,650 1.6729 0.57%
2018-07-24 0 1.760 1.750 1.760 1.740 1.770 975,187 1,714,491 1.7581 1.665 1.656 1.665 1.646 1.675 1,030,710 1.6634 1.15%
2018-07-23 0 1.740 1.700 1.740 1.700 1.760 1,953,000 3,412,750 1.7474 1.646 1.608 1.646 1.608 1.665 2,064,196 1.6533 -0.57%
2018-07-20 0 1.750 1.740 1.750 1.740 1.760 582,500 1,020,615 1.7521 1.656 1.646 1.656 1.646 1.665 615,665 1.6577 0.00%
2018-07-19 0 1.750 1.740 1.760 1.740 1.770 4,780,000 8,363,650 1.7497 1.656 1.646 1.665 1.646 1.675 5,052,155 1.6555 0.57%
2018-07-18 0 1.740 1.730 1.740 1.730 1.770 890,000 1,551,900 1.7437 1.646 1.637 1.646 1.637 1.675 940,673 1.6498 -0.57%
2018-07-17 0 1.750 1.740 1.750 1.740 1.750 68,000 118,340 1.7403 1.656 1.646 1.656 1.646 1.656 71,872 1.6465 0.00%
2018-07-16 0 1.750 1.750 1.760 1.750 1.760 19,000 33,270 1.7511 1.656 1.656 1.665 1.656 1.665 20,082 1.6567 0.00%
2018-07-13 0 1.750 1.750 1.760 1.750 1.780 850,000 1,500,920 1.7658 1.656 1.656 1.665 1.656 1.684 898,396 1.6707 -1.13%
2018-07-12 0 1.770 1.750 1.770 1.730 1.770 520,000 908,420 1.7470 1.675 1.656 1.675 1.637 1.675 549,607 1.6529 2.31%
2018-07-11 0 1.730 1.730 1.750 1.720 1.750 913,989 1,584,731 1.7339 1.637 1.637 1.656 1.627 1.656 966,028 1.6405 -1.14%
2018-07-10 0 1.750 1.740 1.750 1.720 1.770 753,000 1,313,900 1.7449 1.656 1.646 1.656 1.627 1.675 795,873 1.6509 0.00%
2018-07-09 0 1.750 1.740 1.760 1.740 1.770 314,937 550,012 1.7464 1.656 1.646 1.665 1.646 1.675 332,868 1.6523 0.57%
2018-07-06 0 1.740 1.730 1.740 1.720 1.750 1,156,000 2,011,540 1.7401 1.646 1.637 1.646 1.627 1.656 1,221,818 1.6463 0.00%
2018-07-05 0 1.740 1.740 1.750 1.710 1.750 900,000 1,564,200 1.7380 1.646 1.646 1.656 1.618 1.656 951,243 1.6444 0.00%
2018-07-04 0 1.740 1.740 1.750 1.730 1.770 703,645 1,224,906 1.7408 1.646 1.646 1.656 1.637 1.675 743,708 1.6470 0.00%
2018-07-03 0 1.740 1.740 1.750 1.730 1.750 734,000 1,275,860 1.7382 1.646 1.646 1.656 1.637 1.656 775,791 1.6446 -0.57%
2018-06-29 0 1.750 1.750 1.770 1.750 1.770 330,000 581,040 1.7607 1.656 1.656 1.675 1.656 1.675 348,789 1.6659 0.00%
2018-06-28 0 1.750 1.750 1.760 1.740 1.770 727,000 1,273,690 1.7520 1.656 1.656 1.665 1.646 1.675 768,393 1.6576 0.00%
2018-06-27 0 1.750 1.750 1.760 1.740 1.760 733,673 1,283,434 1.7493 1.656 1.656 1.665 1.646 1.665 775,445 1.6551 0.00%
2018-06-26 0 1.750 1.750 1.770 1.730 1.770 1,101,000 1,923,570 1.7471 1.656 1.656 1.675 1.637 1.675 1,163,687 1.6530 -0.57%
2018-06-25 0 1.760 1.760 1.770 1.740 1.770 810,856 1,424,190 1.7564 1.665 1.665 1.675 1.646 1.675 857,023 1.6618 -0.56%
2018-06-22 0 1.770 1.770 1.800 1.740 1.800 562,687 991,633 1.7623 1.675 1.675 1.703 1.646 1.703 594,724 1.6674 0.57%
2018-06-21 0 1.760 1.760 1.770 1.750 1.770 522,000 922,460 1.7672 1.665 1.665 1.675 1.656 1.675 551,721 1.6720 0.00%
2018-06-20 0 1.760 1.760 1.770 1.740 1.770 711,726 1,251,898 1.7590 1.665 1.665 1.675 1.646 1.675 752,249 1.6642 0.57%
2018-06-19 0 1.750 1.750 1.760 1.740 1.800 1,796,260 3,172,177 1.7660 1.656 1.656 1.665 1.646 1.703 1,898,532 1.6709 -2.78%
2018-06-15 0 1.800 1.780 1.800 1.780 1.800 842,000 1,507,730 1.7907 1.703 1.684 1.703 1.684 1.703 889,940 1.6942 0.00%
2018-06-14 0 1.800 1.790 1.800 1.780 1.800 282,000 504,690 1.7897 1.703 1.694 1.703 1.684 1.703 298,056 1.6933 0.56%
2018-06-13 0 1.790 1.790 1.800 1.780 1.800 493,000 882,260 1.7896 1.694 1.694 1.703 1.684 1.703 521,070 1.6932 0.00%
2018-06-12 0 1.790 1.790 1.800 1.790 1.800 188,000 336,810 1.7915 1.694 1.694 1.703 1.694 1.703 198,704 1.6950 0.00%
2018-06-11 0 1.790 1.790 1.800 1.770 1.800 364,702 650,741 1.7843 1.694 1.694 1.703 1.675 1.703 385,467 1.6882 0.00%
2018-06-08 0 1.790 1.780 1.800 1.770 1.790 690,000 1,231,700 1.7851 1.694 1.684 1.703 1.675 1.694 729,286 1.6889 0.00%
2018-06-07 0 1.790 1.790 1.800 1.770 1.800 852,000 1,521,050 1.7853 1.694 1.694 1.703 1.675 1.703 900,510 1.6891 0.00%
2018-06-06 0 1.790 1.790 1.800 1.790 1.800 640,000 1,150,580 1.7978 1.694 1.694 1.703 1.694 1.703 676,439 1.7009 -0.56%
2018-06-05 0 1.800 1.790 1.800 1.790 1.810 896,000 1,612,565 1.7997 1.703 1.694 1.703 1.694 1.712 947,015 1.7028 0.00%
2018-06-04 0 1.800 1.790 1.800 1.790 1.810 384,907 691,417 1.7963 1.703 1.694 1.703 1.694 1.712 406,822 1.6996 0.56%
2018-06-01 0 1.790 1.790 1.800 1.770 1.790 134,000 238,360 1.7788 1.694 1.694 1.703 1.675 1.694 141,629 1.6830 0.00%
2018-05-31 0 1.790 1.750 1.760 1.750 1.800 3,220,775 5,762,220 1.7891 1.694 1.656 1.665 1.656 1.703 3,404,153 1.6927 -0.56%
2018-05-30 0 1.800 1.790 1.800 1.780 1.800 633,396 1,133,303 1.7892 1.703 1.694 1.703 1.684 1.703 669,459 1.6929 0.00%
2018-05-29 0 1.800 1.790 1.800 1.780 1.810 766,000 1,376,520 1.7970 1.703 1.694 1.703 1.684 1.712 809,613 1.7002 0.00%
2018-05-28 0 1.800 1.790 1.800 1.790 1.810 827,000 1,487,830 1.7991 1.703 1.694 1.703 1.694 1.712 874,086 1.7022 0.00%
2018-05-25 0 1.800 1.790 1.800 1.790 1.810 255,000 458,570 1.7983 1.703 1.694 1.703 1.694 1.712 269,519 1.7014 0.00%
2018-05-24 0 1.800 1.790 1.810 1.790 1.820 311,000 562,530 1.8088 1.703 1.694 1.712 1.694 1.722 328,707 1.7113 -0.00%
2018-05-23 0 1.820 1.800 1.820 1.800 1.820 271,450 492,226 1.8133 1.703 1.684 1.703 1.684 1.703 290,093 1.6968 1.11%
2018-05-21 0 1.800 1.800 1.810 1.780 1.810 710,192 1,273,670 1.7934 1.684 1.684 1.694 1.666 1.694 758,968 1.6782 0.00%
2018-05-18 0 1.800 1.800 1.810 1.790 1.820 173,000 312,250 1.8049 1.684 1.684 1.694 1.675 1.703 184,882 1.6889 -0.55%
2018-05-17 0 1.810 1.790 1.810 1.790 1.820 189,000 341,120 1.8049 1.694 1.675 1.694 1.675 1.703 201,980 1.6889 -0.55%
2018-05-16 0 1.820 1.800 1.830 1.780 1.820 400,696 719,288 1.7951 1.703 1.684 1.712 1.666 1.703 428,216 1.6797 0.55%
2018-05-15 0 1.810 1.800 1.820 1.790 1.820 623,000 1,126,830 1.8087 1.694 1.684 1.703 1.675 1.703 665,788 1.6925 0.56%
2018-05-14 0 1.800 1.790 1.800 1.790 1.800 235,072 422,765 1.7984 1.684 1.675 1.684 1.675 1.684 251,217 1.6829 0.00%
2018-05-11 0 1.800 1.800 1.810 1.790 1.800 173,823 312,498 1.7978 1.684 1.684 1.694 1.675 1.684 185,761 1.6823 0.00%
2018-05-10 0 1.800 1.800 1.810 1.780 1.800 601,000 1,078,770 1.7950 1.684 1.684 1.694 1.666 1.684 642,277 1.6796 0.00%
2018-05-09 0 1.800 1.790 1.800 1.780 1.800 491,000 881,980 1.7963 1.684 1.675 1.684 1.666 1.684 524,722 1.6809 0.00%
2018-05-08 0 1.800 1.800 1.810 1.710 1.810 986,000 1,768,830 1.7939 1.684 1.684 1.694 1.600 1.694 1,053,718 1.6787 0.00%
2018-05-07 0 1.800 1.790 1.800 1.760 1.810 1,182,000 2,110,540 1.7856 1.684 1.675 1.684 1.647 1.694 1,263,180 1.6708 0.00%
2018-05-04 0 1.800 1.790 1.810 1.780 1.820 942,000 1,691,920 1.7961 1.684 1.675 1.694 1.666 1.703 1,006,696 1.6807 0.00%
2018-05-03 0 1.800 1.800 1.810 1.790 1.800 111,000 199,600 1.7982 1.684 1.684 1.694 1.675 1.684 118,623 1.6826 -0.55%
2018-05-02 0 1.810 1.800 1.810 1.790 1.820 311,000 562,360 1.8082 1.694 1.684 1.694 1.675 1.703 332,359 1.6920 0.56%
2018-04-30 0 1.800 1.800 1.810 1.790 1.810 611,004 1,099,747 1.7999 1.684 1.684 1.694 1.675 1.694 652,968 1.6842 0.00%
2018-04-27 0 1.800 1.780 1.800 1.730 1.800 186,000 327,360 1.7600 1.684 1.666 1.684 1.619 1.684 198,774 1.6469 1.12%
2018-04-26 0 1.780 1.780 1.800 1.750 1.790 217,000 386,120 1.7794 1.666 1.666 1.684 1.638 1.675 231,904 1.6650 -0.56%
2018-04-25 0 1.790 1.790 1.800 1.790 1.800 193,000 347,170 1.7988 1.675 1.675 1.684 1.675 1.684 206,255 1.6832 -0.56%
2018-04-24 0 1.800 1.790 1.800 1.770 1.820 372,000 668,230 1.7963 1.684 1.675 1.684 1.656 1.703 397,549 1.6809 0.56%
2018-04-23 0 1.790 1.770 1.800 1.770 1.800 513,000 918,270 1.7900 1.675 1.656 1.684 1.656 1.684 548,233 1.6750 -0.56%
2018-04-20 0 1.800 1.800 1.810 1.800 1.810 31,000 55,820 1.8006 1.684 1.684 1.694 1.684 1.694 33,129 1.6849 -1.10%
2018-04-19 0 1.820 1.800 1.820 1.790 1.820 573,500 1,032,240 1.7999 1.703 1.684 1.703 1.675 1.703 612,888 1.6842 1.68%
2018-04-18 0 1.790 1.790 1.800 1.780 1.810 941,632 1,691,732 1.7966 1.675 1.675 1.684 1.666 1.694 1,006,303 1.6811 -0.56%
2018-04-17 0 1.800 1.790 1.800 1.790 1.810 315,000 565,620 1.7956 1.684 1.675 1.684 1.675 1.694 336,634 1.6802 -0.55%
2018-04-16 0 1.810 1.790 1.810 1.780 1.810 1,150,000 2,064,120 1.7949 1.694 1.675 1.694 1.666 1.694 1,228,982 1.6795 0.56%
2018-04-13 0 1.800 1.800 1.820 1.790 1.820 273,000 493,470 1.8076 1.684 1.684 1.703 1.675 1.703 291,750 1.6914 -0.55%
2018-04-12 0 1.810 1.790 1.800 1.790 1.820 406,000 732,110 1.8032 1.694 1.675 1.684 1.675 1.703 433,884 1.6873 0.00%
2018-04-11 0 1.810 1.800 1.820 1.800 1.810 524,000 943,800 1.8011 1.694 1.684 1.703 1.684 1.694 559,988 1.6854 0.56%
2018-04-10 0 1.800 1.790 1.800 1.790 1.820 524,000 943,950 1.8014 1.684 1.675 1.684 1.675 1.703 559,988 1.6857 -1.10%
2018-04-09 0 1.820 1.790 1.820 1.790 1.820 222,977 402,269 1.8041 1.703 1.675 1.703 1.675 1.703 238,291 1.6881 0.00%
2018-04-06 0 1.820 1.800 1.820 1.790 1.820 635,302 1,145,484 1.8031 1.703 1.684 1.703 1.675 1.703 678,934 1.6872 1.68%
2018-04-04 0 1.790 1.780 1.800 1.780 1.790 329,000 586,870 1.7838 1.675 1.666 1.684 1.666 1.675 351,596 1.6692 0.00%
2018-04-03 0 1.790 1.770 1.800 1.760 1.800 2,206,283 3,912,159 1.7732 1.675 1.656 1.684 1.647 1.684 2,357,810 1.6592 0.00%
2018-03-29 0 1.790 1.790 1.810 1.780 1.810 456,000 817,270 1.7923 1.675 1.675 1.694 1.666 1.694 487,318 1.6771 -0.56%
2018-03-28 0 1.800 1.790 1.800 1.770 1.800 513,000 913,940 1.7816 1.684 1.675 1.684 1.656 1.684 548,233 1.6671 0.56%
2018-03-27 0 1.790 1.790 1.800 1.760 1.820 1,170,000 2,093,720 1.7895 1.675 1.675 1.684 1.647 1.703 1,250,355 1.6745 -0.56%
2018-03-26 0 1.800 1.800 1.810 1.760 1.800 608,000 1,079,860 1.7761 1.684 1.684 1.694 1.647 1.684 649,757 1.6619 0.56%
2018-03-23 0 1.790 1.790 1.810 1.760 1.810 1,203,000 2,140,970 1.7797 1.675 1.675 1.694 1.647 1.694 1,285,622 1.6653 -2.19%
2018-03-22 0 1.830 1.810 1.850 1.800 1.850 199,000 362,530 1.8218 1.712 1.694 1.731 1.684 1.731 212,667 1.7047 -0.54%
2018-03-21 0 1.840 1.790 1.850 1.790 1.860 474,000 867,380 1.8299 1.722 1.675 1.731 1.675 1.740 506,554 1.7123 -0.54%
2018-03-20 0 1.850 1.840 1.850 1.840 1.860 189,000 349,200 1.8476 1.731 1.722 1.731 1.722 1.740 201,980 1.7289 -2.12%
2018-03-19 0 1.890 1.890 1.900 1.860 1.930 479,000 906,280 1.8920 1.769 1.769 1.778 1.740 1.806 511,898 1.7704 -2.07%
2018-03-16 0 1.930 1.940 1.950 1.830 1.970 4,625,000 8,790,080 1.9006 1.806 1.815 1.825 1.712 1.843 4,942,644 1.7784 6.04%
2018-03-15 0 1.820 1.800 1.820 1.790 1.820 134,000 241,990 1.8059 1.703 1.684 1.703 1.675 1.703 143,203 1.6898 1.68%
2018-03-14 0 1.790 1.790 1.810 1.790 1.810 215,000 386,210 1.7963 1.675 1.675 1.694 1.675 1.694 229,766 1.6809 -1.65%
2018-03-13 0 1.820 1.820 1.830 1.790 1.830 431,434 780,209 1.8084 1.703 1.703 1.712 1.675 1.712 461,065 1.6922 0.55%
2018-03-12 0 1.810 1.800 1.810 1.790 1.820 477,000 861,850 1.8068 1.694 1.684 1.694 1.675 1.703 509,760 1.6907 -0.55%
2018-03-09 0 1.820 1.800 1.820 1.790 1.820 1,130,141 2,035,258 1.8009 1.703 1.684 1.703 1.675 1.703 1,207,759 1.6852 1.11%
2018-03-08 0 1.800 1.780 1.800 1.770 1.800 70,804 127,188 1.7963 1.684 1.666 1.684 1.656 1.684 75,667 1.6809 1.12%
2018-03-07 0 1.780 1.780 1.800 1.780 1.800 753,000 1,353,490 1.7975 1.666 1.666 1.684 1.666 1.684 804,716 1.6819 0.00%
2018-03-06 0 1.780 1.780 1.790 1.780 1.800 403,000 722,320 1.7924 1.666 1.666 1.675 1.666 1.684 430,678 1.6772 0.56%
2018-03-05 0 1.770 1.760 1.780 1.760 1.780 468,000 829,670 1.7728 1.656 1.647 1.666 1.647 1.666 500,142 1.6589 0.00%
2018-03-02 0 1.770 1.770 1.780 1.750 1.780 181,000 321,240 1.7748 1.656 1.656 1.666 1.638 1.666 193,431 1.6607 -1.67%
2018-03-01 0 1.800 1.790 1.800 1.780 1.800 1,251,000 2,249,380 1.7981 1.684 1.675 1.684 1.666 1.684 1,336,918 1.6825 -0.55%
2018-02-28 0 1.810 1.790 1.810 1.770 1.810 376,000 675,670 1.7970 1.694 1.675 1.694 1.656 1.694 401,824 1.6815 0.56%
2018-02-27 0 1.800 1.790 1.800 1.780 1.800 938,000 1,685,500 1.7969 1.684 1.675 1.684 1.666 1.684 1,002,422 1.6814 1.12%
2018-02-26 0 1.780 1.780 1.800 1.760 1.790 386,000 684,980 1.7746 1.666 1.666 1.684 1.647 1.675 412,510 1.6605 -1.11%
2018-02-23 0 1.800 1.790 1.800 1.770 1.800 304,000 542,870 1.7858 1.684 1.675 1.684 1.656 1.684 324,879 1.6710 1.69%
2018-02-22 0 1.770 1.770 1.780 1.760 1.770 6,000 10,580 1.7633 1.656 1.656 1.666 1.647 1.656 6,412 1.6500 -1.67%
2018-02-21 0 1.800 1.790 1.800 1.750 1.800 1,253,477 2,228,540 1.7779 1.684 1.675 1.684 1.638 1.684 1,339,566 1.6636 0.56%
2018-02-20 0 1.790 1.780 1.790 1.740 1.810 1,281,000 2,286,620 1.7850 1.675 1.666 1.675 1.628 1.694 1,368,979 1.6703 2.29%
2018-02-15 0 1.750 1.740 1.750 1.720 1.760 291,000 506,350 1.7400 1.638 1.628 1.638 1.609 1.647 310,986 1.6282 1.74%
2018-02-14 0 1.720 1.710 1.720 1.670 1.720 344,000 589,060 1.7124 1.609 1.600 1.609 1.563 1.609 367,626 1.6023 1.18%
2018-02-13 0 1.700 1.700 1.720 1.700 1.730 572,000 979,110 1.7117 1.591 1.591 1.609 1.591 1.619 611,285 1.6017 -0.58%
2018-02-12 0 1.710 1.700 1.710 1.670 1.710 1,611,552 2,733,159 1.6960 1.600 1.591 1.600 1.563 1.600 1,722,233 1.5870 0.59%
2018-02-09 0 1.700 1.700 1.710 1.660 1.710 2,116,413 3,568,874 1.6863 1.591 1.591 1.600 1.553 1.600 2,261,768 1.5779 -0.58%
2018-02-08 0 1.710 1.710 1.720 1.650 1.730 3,564,450 6,058,719 1.6998 1.600 1.600 1.609 1.544 1.619 3,809,256 1.5905 0.00%
2018-02-07 0 1.710 1.710 1.720 1.690 1.740 3,194,434 5,481,693 1.7160 1.600 1.600 1.609 1.581 1.628 3,413,827 1.6057 2.40%
2018-02-06 0 1.670 1.660 1.670 1.640 1.720 1,560,000 2,594,580 1.6632 1.563 1.553 1.563 1.535 1.609 1,667,141 1.5563 -4.57%
2018-02-05 0 1.750 1.740 1.750 1.730 1.770 683,000 1,192,030 1.7453 1.638 1.628 1.638 1.619 1.656 729,908 1.6331 -1.69%
2018-02-02 0 1.780 1.760 1.780 1.750 1.790 380,341 672,769 1.7689 1.666 1.647 1.666 1.638 1.675 406,463 1.6552 -0.56%
2018-02-01 0 1.790 1.790 1.800 1.780 1.790 229,000 409,240 1.7871 1.675 1.675 1.684 1.666 1.675 244,728 1.6722 0.00%
2018-01-31 0 1.790 1.780 1.800 1.760 1.800 604,016 1,072,140 1.7750 1.675 1.666 1.684 1.647 1.684 645,500 1.6609 -0.56%
2018-01-30 0 1.800 1.790 1.810 1.760 1.810 686,000 1,226,180 1.7874 1.684 1.675 1.694 1.647 1.694 733,114 1.6726 -0.55%
2018-01-29 0 1.810 1.800 1.810 1.800 1.830 498,000 899,180 1.8056 1.694 1.684 1.694 1.684 1.712 532,203 1.6895 0.00%
2018-01-26 0 1.810 1.790 1.820 1.790 1.820 900,000 1,620,520 1.8006 1.694 1.675 1.703 1.675 1.703 961,812 1.6849 0.56%
2018-01-25 0 1.800 1.790 1.800 1.790 1.800 928,000 1,667,030 1.7964 1.684 1.675 1.684 1.675 1.684 991,735 1.6809 0.56%
2018-01-24 0 1.790 1.790 1.810 1.780 1.810 1,251,260 2,245,446 1.7945 1.675 1.675 1.694 1.666 1.694 1,337,196 1.6792 -0.56%
2018-01-23 0 1.800 1.780 1.800 1.780 1.810 729,000 1,309,320 1.7960 1.684 1.666 1.684 1.666 1.694 779,068 1.6806 -1.10%
2018-01-22 0 1.820 1.790 1.800 1.790 1.830 1,558,681 2,826,762 1.8136 1.703 1.675 1.684 1.675 1.712 1,665,731 1.6970 1.11%
2018-01-19 0 1.800 1.800 1.810 1.780 1.820 1,346,600 2,429,356 1.8041 1.684 1.684 1.694 1.666 1.703 1,439,084 1.6881 0.00%
2018-01-18 0 1.800 1.780 1.800 1.780 1.800 1,737,000 3,117,475 1.7947 1.684 1.666 1.684 1.666 1.684 1,856,297 1.6794 0.00%
2018-01-17 0 1.800 1.790 1.800 1.780 1.800 1,028,038 1,841,886 1.7917 1.684 1.675 1.684 1.666 1.684 1,098,643 1.6765 0.00%
2018-01-16 0 1.800 1.790 1.800 1.770 1.800 837,000 1,497,630 1.7893 1.684 1.675 1.684 1.656 1.684 894,485 1.6743 1.12%
2018-01-15 0 1.780 1.770 1.780 1.760 1.800 924,000 1,641,450 1.7765 1.666 1.656 1.666 1.647 1.684 987,460 1.6623 -1.11%
2018-01-12 0 1.800 1.790 1.800 1.770 1.800 524,250 936,385 1.7861 1.684 1.675 1.684 1.656 1.684 560,255 1.6714 2.86%
2018-01-11 0 1.750 1.750 1.760 1.750 1.760 21,000 36,860 1.7552 1.638 1.638 1.647 1.638 1.647 22,442 1.6424 -1.13%
2018-01-10 0 1.770 1.770 1.780 1.760 1.800 909,000 1,614,990 1.7767 1.656 1.656 1.666 1.647 1.684 971,430 1.6625 -1.67%
2018-01-09 0 1.800 1.780 1.800 1.770 1.820 615,000 1,105,210 1.7971 1.684 1.666 1.684 1.656 1.703 657,238 1.6816 0.56%
2018-01-08 0 1.790 1.770 1.800 1.750 1.800 429,000 761,270 1.7745 1.675 1.656 1.684 1.638 1.684 458,464 1.6605 0.56%
2018-01-05 0 1.780 1.770 1.780 1.750 1.790 1,069,000 1,887,370 1.7655 1.666 1.656 1.666 1.638 1.675 1,142,419 1.6521 1.14%
2018-01-04 0 1.760 1.750 1.780 1.730 1.780 1,329,000 2,334,700 1.7567 1.647 1.638 1.666 1.619 1.666 1,420,276 1.6438 1.15%
2018-01-03 0 1.740 1.740 1.750 1.730 1.750 711,000 1,240,380 1.7446 1.628 1.628 1.638 1.619 1.638 759,831 1.6324 0.00%
2018-01-02 0 1.740 1.740 1.750 1.650 1.760 1,462,000 2,557,510 1.7493 1.628 1.628 1.638 1.544 1.647 1,562,410 1.6369 0.58%
2017-12-29 0 1.730 1.730 1.740 1.720 1.740 334,000 577,030 1.7276 1.619 1.619 1.628 1.609 1.628 356,939 1.6166 0.00%
2017-12-28 0 1.730 1.730 1.740 1.710 1.750 359,000 622,760 1.7347 1.619 1.619 1.628 1.600 1.638 383,656 1.6232 0.00%
2017-12-27 0 1.730 1.720 1.750 1.710 1.750 1,662,000 2,882,720 1.7345 1.619 1.609 1.638 1.600 1.638 1,776,146 1.6230 2.98%
2017-12-22 0 1.680 1.680 1.690 1.640 1.690 623,000 1,044,840 1.6771 1.572 1.572 1.581 1.535 1.581 665,788 1.5693 0.60%
2017-12-21 0 1.670 1.670 1.690 1.660 1.690 548,000 916,200 1.6719 1.563 1.563 1.581 1.553 1.581 585,637 1.5645 -0.60%
2017-12-20 0 1.680 1.680 1.710 1.670 1.710 631,977 1,069,532 1.6924 1.572 1.572 1.600 1.563 1.600 675,381 1.5836 -1.18%
2017-12-19 0 1.700 1.670 1.710 1.650 1.710 751,000 1,262,290 1.6808 1.591 1.563 1.600 1.544 1.600 802,579 1.5728 1.19%
2017-12-18 0 1.680 1.670 1.680 1.670 1.690 790,302 1,327,338 1.6795 1.572 1.563 1.572 1.563 1.581 844,580 1.5716 0.60%
2017-12-15 0 1.670 1.650 1.680 1.640 1.710 416,000 693,540 1.6672 1.563 1.544 1.572 1.535 1.600 444,571 1.5600 -0.60%
2017-12-14 0 1.680 1.650 1.680 1.620 1.680 475,537 792,482 1.6665 1.572 1.544 1.572 1.516 1.572 508,197 1.5594 0.00%
2017-12-13 0 1.680 1.670 1.680 1.620 1.680 438,000 725,440 1.6563 1.572 1.563 1.572 1.516 1.572 468,082 1.5498 1.20%
2017-12-12 0 1.660 1.650 1.660 1.580 1.660 1,802,283 2,948,732 1.6361 1.553 1.544 1.553 1.478 1.553 1,926,064 1.5310 7.10%
2017-12-11 0 1.550 1.550 1.580 1.550 1.580 218,242 339,555 1.5559 1.450 1.450 1.478 1.450 1.478 233,231 1.4559 -2.52%
2017-12-08 0 1.590 1.570 1.590 1.560 1.590 199,000 313,510 1.5754 1.488 1.469 1.488 1.460 1.488 212,667 1.4742 1.92%
2017-12-07 0 1.560 1.560 1.570 1.550 1.580 355,000 553,610 1.5595 1.460 1.460 1.469 1.450 1.478 379,381 1.4592 -1.27%
2017-12-06 0 1.580 1.570 1.580 1.550 1.600 919,500 1,440,910 1.5671 1.478 1.469 1.478 1.450 1.497 982,651 1.4663 -1.25%
2017-12-05 0 1.600 1.590 1.620 1.600 1.620 130,000 210,400 1.6185 1.497 1.488 1.516 1.497 1.516 138,928 1.5144 -1.23%
2017-12-04 0 1.620 1.610 1.630 1.590 1.630 660,000 1,072,010 1.6243 1.516 1.507 1.525 1.488 1.525 705,329 1.5199 0.00%
2017-12-01 0 1.620 1.600 1.620 1.600 1.630 449,000 725,600 1.6160 1.516 1.497 1.516 1.497 1.525 479,837 1.5122 -1.82%
2017-11-30 0 1.650 1.650 1.660 1.600 1.660 517,000 843,740 1.6320 1.544 1.544 1.553 1.497 1.553 552,507 1.5271 -0.60%
2017-11-29 0 1.660 1.630 1.660 1.630 1.720 595,000 1,004,130 1.6876 1.553 1.525 1.553 1.525 1.609 635,865 1.5792 -1.78%
2017-11-28 0 1.690 1.660 1.700 1.630 1.700 155,000 258,130 1.6654 1.581 1.553 1.591 1.525 1.591 165,645 1.5583 2.42%
2017-11-27 0 1.650 1.640 1.650 1.620 1.680 282,000 462,090 1.6386 1.544 1.535 1.544 1.516 1.572 301,368 1.5333 -1.20%
2017-11-24 0 1.670 1.640 1.670 1.630 1.680 307,500 510,590 1.6605 1.563 1.535 1.563 1.525 1.572 328,619 1.5537 0.60%
2017-11-23 0 1.660 1.630 1.670 1.640 1.680 227,000 375,910 1.6560 1.553 1.525 1.563 1.535 1.572 242,590 1.5496 1.22%
2017-11-22 0 1.640 1.640 1.650 1.580 1.650 927,001 1,507,051 1.6257 1.535 1.535 1.544 1.478 1.544 990,667 1.5212 0.00%
2017-11-21 0 1.640 1.610 1.650 1.570 1.660 2,203,000 3,540,140 1.6070 1.535 1.507 1.544 1.469 1.553 2,354,302 1.5037 0.61%
2017-11-20 0 1.630 1.610 1.630 1.600 1.640 622,342 1,006,205 1.6168 1.525 1.507 1.525 1.497 1.535 665,084 1.5129 0.00%
2017-11-17 0 1.630 1.620 1.630 1.620 1.670 917,308 1,503,167 1.6387 1.525 1.516 1.525 1.516 1.563 980,309 1.5334 -2.40%
2017-11-16 0 1.670 1.650 1.670 1.620 1.670 1,931,000 3,163,060 1.6380 1.563 1.544 1.563 1.516 1.563 2,063,621 1.5328 0.60%
2017-11-15 0 1.660 1.660 1.670 1.650 1.730 750,000 1,251,280 1.6684 1.553 1.553 1.563 1.544 1.619 801,510 1.5612 -1.78%
2017-11-14 0 1.690 1.680 1.690 1.680 1.690 72,000 121,180 1.6831 1.581 1.572 1.581 1.572 1.581 76,945 1.5749 -1.17%
2017-11-13 0 1.710 1.690 1.710 1.680 1.720 785,000 1,333,650 1.6989 1.600 1.581 1.600 1.572 1.609 838,914 1.5897 1.18%
2017-11-10 0 1.690 1.680 1.690 1.660 1.700 764,000 1,287,880 1.6857 1.581 1.572 1.581 1.553 1.591 816,471 1.5774 -1.17%
2017-11-09 0 1.710 1.690 1.710 1.680 1.710 902,000 1,530,220 1.6965 1.600 1.581 1.600 1.572 1.600 963,949 1.5874 1.18%
2017-11-08 0 1.690 1.690 1.700 1.690 1.700 929,000 1,575,470 1.6959 1.581 1.581 1.591 1.581 1.591 992,804 1.5869 -1.74%
2017-11-07 0 1.720 1.700 1.720 1.690 1.720 351,000 598,100 1.7040 1.609 1.591 1.609 1.581 1.609 375,107 1.5945 0.00%
2017-11-06 0 1.720 1.690 1.720 1.690 1.750 424,000 722,050 1.7029 1.609 1.581 1.609 1.581 1.638 453,120 1.5935 -0.58%
2017-11-03 0 1.730 1.710 1.730 1.710 1.750 45,000 77,720 1.7271 1.619 1.600 1.619 1.600 1.638 48,091 1.6161 0.00%
2017-11-02 0 1.730 1.720 1.730 1.700 1.740 289,000 497,530 1.7216 1.619 1.609 1.619 1.591 1.628 308,848 1.6109 1.17%
2017-11-01 0 1.710 1.700 1.710 1.700 1.720 349,000 596,200 1.7083 1.600 1.591 1.600 1.591 1.609 372,969 1.5985 0.59%
2017-10-31 0 1.700 1.700 1.720 1.700 1.730 502,484 860,618 1.7127 1.591 1.591 1.609 1.591 1.619 536,995 1.6027 -0.58%
2017-10-30 0 1.710 1.700 1.710 1.700 1.730 471,000 808,210 1.7159 1.600 1.591 1.600 1.591 1.619 503,348 1.6057 -0.58%
2017-10-27 0 1.720 1.710 1.720 1.710 1.740 211,000 361,990 1.7156 1.609 1.600 1.609 1.600 1.628 225,491 1.6053 0.00%
2017-10-26 0 1.720 1.710 1.720 1.700 1.730 338,000 578,720 1.7122 1.609 1.600 1.609 1.591 1.619 361,214 1.6022 -0.58%
2017-10-25 0 1.730 1.720 1.730 1.700 1.740 445,000 764,900 1.7189 1.619 1.609 1.619 1.591 1.628 475,563 1.6084 0.00%
2017-10-24 0 1.730 1.710 1.730 1.710 1.740 865,336 1,491,381 1.7235 1.619 1.600 1.619 1.600 1.628 924,767 1.6127 -0.57%
2017-10-23 0 1.740 1.730 1.740 1.720 1.750 377,000 654,930 1.7372 1.628 1.619 1.628 1.609 1.638 402,892 1.6256 -0.57%
2017-10-20 0 1.750 1.740 1.750 1.720 1.750 428,000 743,150 1.7363 1.638 1.628 1.638 1.609 1.638 457,395 1.6247 1.16%
2017-10-19 0 1.730 1.720 1.730 1.720 1.770 1,267,000 2,210,380 1.7446 1.619 1.609 1.619 1.609 1.656 1,354,017 1.6325 0.00%
2017-10-18 0 1.730 1.730 1.740 1.720 1.750 308,000 534,230 1.7345 1.619 1.619 1.628 1.609 1.638 329,153 1.6230 0.00%
2017-10-17 0 1.730 1.720 1.730 1.720 1.740 287,242 496,578 1.7288 1.619 1.609 1.619 1.609 1.628 306,970 1.6177 -0.57%
2017-10-16 0 1.740 1.730 1.740 1.720 1.750 1,162,000 2,016,380 1.7353 1.628 1.619 1.628 1.609 1.638 1,241,806 1.6237 -0.57%
2017-10-13 0 1.750 1.740 1.750 1.710 1.750 652,000 1,124,050 1.7240 1.638 1.628 1.638 1.600 1.638 696,779 1.6132 1.16%
2017-10-12 0 1.730 1.720 1.730 1.720 1.750 1,016,000 1,758,680 1.7310 1.619 1.609 1.619 1.609 1.638 1,085,779 1.6197 -0.57%
2017-10-11 0 1.740 1.740 1.760 1.720 1.760 1,029,000 1,797,440 1.7468 1.628 1.628 1.647 1.609 1.647 1,099,672 1.6345 -1.14%
2017-10-10 0 1.760 1.740 1.750 1.740 1.780 1,327,641 2,327,096 1.7528 1.647 1.628 1.638 1.628 1.666 1,418,823 1.6402 -1.12%
2017-10-09 0 1.780 1.760 1.780 1.750 1.810 974,000 1,724,320 1.7703 1.666 1.647 1.666 1.638 1.694 1,040,894 1.6566 -1.66%
2017-10-06 0 1.810 1.800 1.810 1.760 1.820 1,564,000 2,808,865 1.7959 1.694 1.684 1.694 1.647 1.703 1,671,415 1.6805 2.84%
2017-10-04 0 1.760 1.750 1.760 1.750 1.780 660,000 1,159,340 1.7566 1.647 1.638 1.647 1.638 1.666 705,329 1.6437 -1.12%
2017-10-03 0 1.780 1.760 1.780 1.700 1.800 2,408,000 4,230,800 1.7570 1.666 1.647 1.666 1.591 1.684 2,573,381 1.6441 1.14%
2017-09-29 0 1.760 1.750 1.760 1.740 1.760 808,000 1,415,470 1.7518 1.647 1.638 1.647 1.628 1.647 863,493 1.6392 1.73%
2017-09-28 0 1.730 1.720 1.730 1.730 1.760 463,000 804,250 1.7370 1.619 1.609 1.619 1.619 1.647 494,799 1.6254 -1.70%
2017-09-27 0 1.760 1.750 1.770 1.730 1.780 1,006,000 1,769,960 1.7594 1.647 1.638 1.656 1.619 1.666 1,075,092 1.6463 1.73%
2017-09-26 0 1.730 1.730 1.750 1.720 1.770 1,779,000 3,097,370 1.7411 1.619 1.619 1.638 1.609 1.656 1,901,181 1.6292 -1.70%
2017-09-25 0 1.760 1.760 1.770 1.740 1.820 2,778,000 4,926,750 1.7735 1.647 1.647 1.656 1.628 1.703 2,968,793 1.6595 -4.35%
2017-09-22 0 1.840 1.820 1.840 1.810 1.870 2,298,000 4,218,070 1.8355 1.722 1.703 1.722 1.694 1.750 2,455,826 1.7176 -1.60%
2017-09-21 0 1.870 1.880 1.890 1.800 1.920 4,477,000 8,360,480 1.8674 1.750 1.759 1.769 1.684 1.797 4,784,480 1.7474 2.75%
2017-09-20 0 1.820 1.820 1.830 1.810 1.860 3,062,000 5,627,710 1.8379 1.703 1.703 1.712 1.694 1.740 3,272,298 1.7198 1.11%
2017-09-19 0 1.800 1.800 1.810 1.800 1.880 3,837,000 6,987,060 1.8210 1.684 1.684 1.694 1.684 1.759 4,100,525 1.7039 -4.26%
2017-09-18 0 1.880 1.870 1.880 1.870 2.000 9,162,413 17,582,959 1.9190 1.759 1.750 1.759 1.750 1.871 9,791,686 1.7957 -3.59%
2017-09-15 0 1.950 1.920 1.930 1.700 2.080 20,547,500 39,915,140 1.9426 1.825 1.797 1.806 1.591 1.946 21,958,699 1.8177 14.04%
2017-09-14 0 1.710 1.700 1.720 1.690 1.720 958,187 1,634,975 1.7063 1.600 1.591 1.609 1.581 1.609 1,023,995 1.5967 -1.16%
2017-09-13 0 1.730 1.710 1.720 1.700 1.730 904,000 1,548,030 1.7124 1.619 1.600 1.609 1.591 1.619 966,087 1.6024 -0.57%
2017-09-12 0 1.740 1.720 1.750 1.710 1.750 459,000 792,920 1.7275 1.628 1.609 1.638 1.600 1.638 490,524 1.6165 0.58%
2017-09-11 0 1.730 1.720 1.730 1.710 1.740 663,000 1,141,370 1.7215 1.619 1.609 1.619 1.600 1.628 708,535 1.6109 -1.70%
2017-09-08 0 1.760 1.750 1.760 1.750 1.810 1,887,000 3,339,570 1.7698 1.647 1.638 1.647 1.638 1.694 2,016,599 1.6560 -0.56%
2017-09-07 0 1.770 1.760 1.770 1.710 1.770 3,080,991 5,374,632 1.7444 1.656 1.647 1.656 1.600 1.656 3,292,593 1.6323 2.91%
2017-09-06 0 1.720 1.690 1.720 1.680 1.720 821,000 1,393,710 1.6976 1.609 1.581 1.609 1.572 1.609 877,386 1.5885 0.00%
2017-09-05 0 1.720 1.710 1.720 1.700 1.740 411,000 704,750 1.7147 1.609 1.600 1.609 1.591 1.628 439,227 1.6045 0.58%
2017-09-04 0 1.710 1.700 1.710 1.690 1.730 897,000 1,530,540 1.7063 1.600 1.591 1.600 1.581 1.619 958,606 1.5966 -0.58%
2017-09-01 0 1.720 1.720 1.730 1.700 1.750 573,000 987,780 1.7239 1.609 1.609 1.619 1.591 1.638 612,354 1.6131 0.00%
2017-08-31 0 1.720 1.710 1.720 1.700 1.760 1,014,000 1,755,070 1.7308 1.609 1.600 1.609 1.591 1.647 1,083,641 1.6196 0.00%
2017-08-30 0 1.720 1.700 1.720 1.690 1.740 983,000 1,681,550 1.7106 1.609 1.591 1.609 1.581 1.628 1,050,512 1.6007 -0.58%
2017-08-29 0 1.730 1.730 1.740 1.690 1.740 2,417,758 4,101,020 1.6962 1.619 1.619 1.628 1.581 1.628 2,583,809 1.5872 -0.57%
2017-08-28 0 1.740 1.740 1.750 1.740 1.790 988,428 1,738,933 1.7593 1.628 1.628 1.638 1.628 1.675 1,056,313 1.6462 -3.33%
2017-08-25 0 1.800 1.790 1.800 1.790 1.860 1,255,469 2,267,092 1.8058 1.684 1.675 1.684 1.675 1.740 1,341,694 1.6897 0.56%
2017-08-24 0 1.790 1.780 1.790 1.730 1.790 3,025,000 5,345,760 1.7672 1.675 1.666 1.675 1.619 1.675 3,232,757 1.6536 5.29%
2017-08-22 0 1.700 1.700 1.720 1.680 1.730 834,000 1,422,950 1.7062 1.591 1.591 1.609 1.572 1.619 891,279 1.5965 0.59%
2017-08-21 0 1.690 1.680 1.700 1.670 1.700 768,500 1,300,895 1.6928 1.581 1.572 1.591 1.563 1.591 821,280 1.5840 0.00%
2017-08-18 0 1.690 1.690 1.700 1.680 1.710 78,000 132,720 1.7015 1.581 1.581 1.591 1.572 1.600 83,357 1.5922 -1.74%
2017-08-17 0 1.720 1.710 1.720 1.670 1.730 1,951,223 3,316,620 1.6998 1.609 1.600 1.609 1.563 1.619 2,085,233 1.5905 1.18%
2017-08-16 0 1.700 1.700 1.720 1.690 1.720 1,848,000 3,147,480 1.7032 1.591 1.591 1.609 1.581 1.609 1,974,920 1.5937 -0.58%
2017-08-15 0 1.710 1.710 1.720 1.700 1.790 960,000 1,656,470 1.7255 1.600 1.600 1.609 1.591 1.675 1,025,933 1.6146 -2.84%
2017-08-14 0 1.760 1.740 1.760 1.710 1.770 324,000 569,140 1.7566 1.647 1.628 1.647 1.600 1.656 346,252 1.6437 1.73%
2017-08-11 0 1.730 1.720 1.730 1.720 1.760 739,210 1,286,137 1.7399 1.619 1.609 1.619 1.609 1.647 789,979 1.6281 -1.70%
2017-08-10 0 1.760 1.750 1.770 1.750 1.810 580,000 1,023,360 1.7644 1.647 1.638 1.656 1.638 1.694 619,834 1.6510 -1.12%
2017-08-09 0 1.780 1.770 1.780 1.750 1.810 1,042,000 1,853,570 1.7789 1.666 1.656 1.666 1.638 1.694 1,113,564 1.6645 0.00%
2017-08-08 0 1.780 1.760 1.790 1.760 1.790 339,000 602,560 1.7775 1.666 1.647 1.675 1.647 1.675 362,282 1.6632 -0.56%
2017-08-07 0 1.790 1.780 1.790 1.760 1.790 756,000 1,342,450 1.7757 1.675 1.666 1.675 1.647 1.675 807,922 1.6616 1.13%
2017-08-04 0 1.770 1.760 1.770 1.760 1.780 293,000 518,300 1.7689 1.656 1.647 1.656 1.647 1.666 313,123 1.6553 -1.12%
2017-08-03 0 1.790 1.770 1.790 1.770 1.790 360,000 639,850 1.7774 1.675 1.656 1.675 1.656 1.675 384,725 1.6631 0.00%
2017-08-02 0 1.790 1.780 1.790 1.760 1.830 684,000 1,217,470 1.7799 1.675 1.666 1.675 1.647 1.712 730,977 1.6655 -1.10%
2017-08-01 0 1.810 1.800 1.810 1.770 1.810 1,019,000 1,834,310 1.8001 1.694 1.684 1.694 1.656 1.694 1,088,985 1.6844 1.69%
2017-07-31 0 1.780 1.770 1.780 1.770 1.810 102,000 182,050 1.7848 1.666 1.656 1.666 1.656 1.694 109,005 1.6701 -1.11%
2017-07-28 0 1.800 1.780 1.800 1.770 1.800 370,000 662,710 1.7911 1.684 1.666 1.684 1.656 1.684 395,412 1.6760 0.00%
2017-07-27 0 1.800 1.790 1.810 1.750 1.810 1,754,315 3,131,842 1.7852 1.684 1.675 1.694 1.638 1.694 1,874,801 1.6705 2.86%
2017-07-26 0 1.750 1.740 1.750 1.720 1.750 635,024 1,101,750 1.7350 1.638 1.628 1.638 1.609 1.638 678,637 1.6235 1.16%
2017-07-25 0 1.730 1.730 1.740 1.720 1.750 665,000 1,155,860 1.7381 1.619 1.619 1.628 1.609 1.638 710,672 1.6264 -0.57%
2017-07-24 0 1.740 1.740 1.750 1.730 1.790 2,569,990 4,493,476 1.7484 1.628 1.628 1.638 1.619 1.675 2,746,497 1.6361 -1.69%
2017-07-21 0 1.770 1.760 1.770 1.760 1.860 8,348,000 14,654,310 1.7554 1.656 1.647 1.656 1.647 1.740 8,921,339 1.6426 -2.75%
2017-07-20 0 1.820 1.810 1.820 1.800 1.850 1,144,000 2,094,020 1.8304 1.703 1.694 1.703 1.684 1.731 1,222,570 1.7128 0.00%
2017-07-19 0 1.820 1.810 1.820 1.760 1.820 1,270,847 2,267,565 1.7843 1.703 1.694 1.703 1.647 1.703 1,358,129 1.6696 2.82%
2017-07-18 0 1.770 1.770 1.780 1.760 1.790 557,000 989,080 1.7757 1.656 1.656 1.666 1.647 1.675 595,255 1.6616 -1.67%
2017-07-17 0 1.800 1.780 1.800 1.760 1.810 467,500 837,110 1.7906 1.684 1.666 1.684 1.647 1.694 499,608 1.6755 0.00%
2017-07-14 0 1.800 1.800 1.810 1.760 1.820 1,176,890 2,107,028 1.7903 1.684 1.684 1.694 1.647 1.703 1,257,719 1.6753 1.69%
2017-07-13 0 1.770 1.760 1.780 1.760 1.790 945,000 1,676,100 1.7737 1.656 1.647 1.666 1.647 1.675 1,009,902 1.6597 0.00%
2017-07-12 0 1.770 1.770 1.780 1.760 1.820 683,000 1,213,820 1.7772 1.656 1.656 1.666 1.647 1.703 729,908 1.6630 -1.67%
2017-07-11 0 1.800 1.780 1.800 1.770 1.810 884,000 1,576,400 1.7833 1.684 1.666 1.684 1.656 1.694 944,713 1.6687 1.12%
2017-07-10 0 1.780 1.780 1.800 1.780 1.810 557,766 997,353 1.7881 1.666 1.666 1.684 1.666 1.694 596,073 1.6732 -2.20%
2017-07-07 0 1.820 1.800 1.820 1.790 1.830 151,000 272,910 1.8074 1.703 1.684 1.703 1.675 1.712 161,371 1.6912 0.00%
2017-07-06 0 1.820 1.800 1.820 1.790 1.840 448,000 809,020 1.8058 1.703 1.684 1.703 1.675 1.722 478,769 1.6898 0.55%
2017-07-05 0 1.810 1.810 1.820 1.780 1.820 383,000 686,010 1.7911 1.694 1.694 1.703 1.666 1.703 409,304 1.6760 2.26%
2017-07-04 0 1.770 1.770 1.800 1.770 1.840 603,000 1,082,520 1.7952 1.656 1.656 1.684 1.656 1.722 644,414 1.6799 -1.67%
2017-07-03 0 1.800 1.800 1.810 1.770 1.820 754,000 1,354,600 1.7966 1.684 1.684 1.694 1.656 1.703 805,785 1.6811 1.12%
2017-06-30 0 1.780 1.770 1.790 1.770 1.820 365,000 653,000 1.7890 1.666 1.656 1.675 1.656 1.703 390,068 1.6741 -1.66%
2017-06-29 0 1.810 1.790 1.810 1.750 1.820 1,093,000 1,938,060 1.7732 1.694 1.675 1.694 1.638 1.703 1,168,067 1.6592 2.84%
2017-06-28 0 1.760 1.750 1.760 1.740 1.770 2,074,500 3,620,115 1.7451 1.647 1.638 1.647 1.628 1.656 2,216,976 1.6329 -1.12%
2017-06-27 0 1.780 1.770 1.780 1.780 1.800 770,000 1,376,540 1.7877 1.666 1.656 1.666 1.666 1.684 822,883 1.6728 -1.11%
2017-06-26 0 1.800 1.800 1.820 1.800 1.860 2,154,000 3,925,650 1.8225 1.684 1.684 1.703 1.684 1.740 2,301,936 1.7054 -1.64%
2017-06-23 0 1.830 1.830 1.850 1.830 1.890 578,000 1,072,940 1.8563 1.712 1.712 1.731 1.712 1.769 617,697 1.7370 -3.17%
2017-06-22 0 1.890 1.880 1.890 1.880 1.900 149,000 280,990 1.8858 1.769 1.759 1.769 1.759 1.778 159,233 1.7646 0.53%
2017-06-21 0 1.880 1.870 1.880 1.860 1.900 465,000 874,260 1.8801 1.759 1.750 1.759 1.740 1.778 496,936 1.7593 0.00%
2017-06-20 0 1.880 1.860 1.890 1.850 1.900 798,000 1,488,805 1.8657 1.759 1.740 1.769 1.731 1.778 852,807 1.7458 0.53%
2017-06-19 0 1.870 1.870 1.880 1.780 1.900 2,458,000 4,514,270 1.8366 1.750 1.750 1.759 1.666 1.778 2,626,815 1.7185 5.06%
2017-06-16 0 1.780 1.780 1.790 1.740 1.810 7,827,000 13,889,730 1.7746 1.666 1.666 1.675 1.628 1.694 8,364,557 1.6605 -1.66%
2017-06-15 0 1.810 1.810 1.820 1.810 1.870 3,552,524 6,476,265 1.8230 1.694 1.694 1.703 1.694 1.750 3,796,511 1.7058 -2.16%
2017-06-14 0 1.850 1.850 1.870 1.840 1.890 2,111,421 3,944,886 1.8684 1.731 1.731 1.750 1.722 1.769 2,256,433 1.7483 -2.12%
2017-06-13 0 1.890 1.880 1.900 1.880 1.910 583,000 1,107,150 1.8991 1.769 1.759 1.778 1.759 1.787 623,040 1.7770 -0.53%
2017-06-12 0 1.900 1.890 1.900 1.890 1.910 779,000 1,480,190 1.9001 1.778 1.769 1.778 1.769 1.787 832,502 1.7780 -1.04%
2017-06-09 0 1.920 1.910 1.920 1.900 1.940 1,863,000 3,565,250 1.9137 1.797 1.787 1.797 1.778 1.815 1,990,951 1.7907 -0.52%
2017-06-08 0 1.930 1.920 1.930 1.920 1.950 1,670,000 3,221,320 1.9289 1.806 1.797 1.806 1.797 1.825 1,784,695 1.8050 0.00%
2017-06-07 0 1.930 1.920 1.930 1.910 1.930 984,000 1,891,050 1.9218 1.806 1.797 1.806 1.787 1.806 1,051,581 1.7983 0.52%
2017-06-06 0 1.920 1.920 1.930 1.920 1.940 1,338,000 2,582,580 1.9302 1.797 1.797 1.806 1.797 1.815 1,429,894 1.8061 -1.03%
2017-06-05 0 1.940 1.930 1.940 1.920 1.950 336,434 651,550 1.9366 1.815 1.806 1.815 1.797 1.825 359,540 1.8122 1.04%
2017-06-02 0 1.920 1.920 1.940 1.920 1.940 520,582 1,004,719 1.9300 1.797 1.797 1.815 1.797 1.815 556,335 1.8060 -1.03%
2017-06-01 0 1.940 1.930 1.940 1.930 1.960 270,000 525,010 1.9445 1.815 1.806 1.815 1.806 1.834 288,544 1.8195 -1.52%
2017-05-31 0 1.970 1.970 1.990 1.910 1.990 4,550,000 8,812,540 1.9368 1.843 1.843 1.862 1.787 1.862 4,862,493 1.8124 1.03%
2017-05-29 0 1.950 1.940 1.950 1.920 1.980 1,444,309 2,823,502 1.9549 1.825 1.815 1.825 1.797 1.853 1,543,504 1.8293 1.56%
2017-05-26 0 1.920 1.920 1.940 1.920 1.950 1,278,000 2,473,490 1.9354 1.797 1.797 1.815 1.797 1.825 1,365,773 1.8111 -1.54%
2017-05-25 0 1.950 1.940 1.950 1.940 1.990 1,046,000 2,050,380 1.9602 1.825 1.815 1.825 1.815 1.862 1,117,839 1.8342 0.00%
2017-05-24 0 1.950 1.940 1.960 1.940 1.970 110,000 214,350 1.9486 1.825 1.815 1.834 1.815 1.843 117,555 1.8234 0.00%
2017-05-23 0 1.950 1.940 1.950 1.940 1.970 654,000 1,273,630 1.9474 1.825 1.815 1.825 1.815 1.843 698,917 1.8223 -1.02%
2017-05-22 0 1.970 1.970 1.980 1.970 1.990 313,548 618,342 1.9721 1.843 1.843 1.853 1.843 1.862 335,082 1.8453 -0.51%
2017-05-19 0 1.980 1.980 1.990 1.920 2.010 1,601,000 3,158,800 1.9730 1.853 1.853 1.862 1.797 1.881 1,710,956 1.8462 1.54%
2017-05-18 0 1.950 1.940 1.950 1.920 1.950 529,000 1,028,530 1.9443 1.825 1.815 1.825 1.797 1.825 565,332 1.8193 1.04%
2017-05-17 0 1.930 1.930 1.950 1.930 1.960 1,253,000 2,429,140 1.9387 1.806 1.806 1.825 1.806 1.834 1,339,056 1.8141 -1.03%
2017-05-16 0 1.950 1.940 1.950 1.940 1.970 871,000 1,702,740 1.9549 1.825 1.815 1.825 1.815 1.843 930,820 1.8293 -1.52%
2017-05-15 0 1.980 1.950 1.980 1.940 1.980 1,255,500 2,456,285 1.9564 1.853 1.825 1.853 1.815 1.853 1,341,728 1.8307 0.00%
2017-05-12 0 1.980 1.960 1.980 1.960 2.000 814,000 1,609,050 1.9767 1.853 1.834 1.853 1.834 1.871 869,905 1.8497 -1.00%
2017-05-11 0 2.000 1.990 2.000 1.970 2.020 866,225 1,730,148 1.9973 1.871 1.862 1.871 1.843 1.890 925,717 1.8690 0.50%
2017-05-10 0 1.990 1.970 1.990 1.910 1.990 3,137,178 6,129,643 1.9539 1.862 1.843 1.862 1.787 1.862 3,352,639 1.8283 4.19%
2017-05-09 0 1.910 1.910 1.930 1.900 1.930 640,366 1,229,279 1.9197 1.787 1.787 1.806 1.778 1.806 684,346 1.7963 -0.52%
2017-05-08 0 1.920 1.920 1.930 1.910 1.950 2,112,268 4,062,726 1.9234 1.797 1.797 1.806 1.787 1.825 2,257,338 1.7998 -1.54%
2017-05-05 0 1.950 1.940 1.950 1.940 1.970 836,500 1,633,940 1.9533 1.825 1.815 1.825 1.815 1.843 893,951 1.8278 -2.01%
2017-05-04 0 1.990 1.970 1.990 1.960 2.010 1,912,937 3,791,109 1.9818 1.862 1.843 1.862 1.834 1.881 2,044,317 1.8545 0.00%
2017-05-02 0 1.990 1.980 1.990 1.980 2.000 900,576 1,793,354 1.9913 1.862 1.853 1.862 1.853 1.871 962,427 1.8634 -0.50%
2017-04-28 0 2.000 1.990 2.000 1.960 2.030 2,703,633 5,398,699 1.9968 1.871 1.862 1.871 1.834 1.900 2,889,318 1.8685 2.56%
2017-04-27 0 1.950 1.940 1.950 1.930 1.970 1,278,484 2,498,509 1.9543 1.825 1.815 1.825 1.806 1.843 1,366,290 1.8287 -0.51%
2017-04-26 0 1.960 1.950 1.960 1.940 2.020 3,698,000 7,290,950 1.9716 1.834 1.825 1.834 1.815 1.890 3,951,978 1.8449 -2.49%
2017-04-25 0 2.010 2.000 2.010 2.000 2.020 1,191,000 2,398,940 2.0142 1.881 1.871 1.881 1.871 1.890 1,272,798 1.8848 0.00%
2017-04-24 0 2.010 2.000 2.010 2.000 2.030 1,252,737 2,523,729 2.0146 1.881 1.871 1.881 1.871 1.900 1,338,775 1.8851 -0.50%
2017-04-21 0 2.020 2.010 2.020 2.010 2.030 1,432,434 2,888,484 2.0165 1.890 1.881 1.890 1.881 1.900 1,530,813 1.8869 0.00%
2017-04-20 0 2.020 2.020 2.030 2.020 2.040 1,479,500 3,002,185 2.0292 1.890 1.890 1.900 1.890 1.909 1,581,112 1.8988 -0.49%
2017-04-19 0 2.030 2.020 2.030 2.010 2.030 1,334,000 2,700,140 2.0241 1.900 1.890 1.900 1.881 1.900 1,425,619 1.8940 1.00%
2017-04-18 0 2.010 2.010 2.030 2.010 2.030 3,884,000 7,828,500 2.0156 1.881 1.881 1.900 1.881 1.900 4,150,753 1.8860 -0.50%
2017-04-13 0 2.020 2.020 2.030 2.010 2.070 10,789,002 22,082,933 2.0468 1.890 1.890 1.900 1.881 1.937 11,529,989 1.9153 -0.49%
2017-04-12 0 2.030 2.020 2.030 2.010 2.040 1,175,357 2,375,816 2.0214 1.900 1.890 1.900 1.881 1.909 1,256,080 1.8915 -0.49%
2017-04-11 0 2.040 2.030 2.040 2.020 2.050 833,000 1,693,570 2.0331 1.909 1.900 1.909 1.890 1.918 890,210 1.9024 -0.49%
2017-04-10 0 2.050 2.040 2.050 2.030 2.060 1,815,128 3,719,201 2.0490 1.918 1.909 1.918 1.900 1.928 1,939,791 1.9173 0.49%
2017-04-07 0 2.040 2.030 2.040 2.030 2.050 2,261,937 4,616,214 2.0408 1.909 1.900 1.909 1.900 1.918 2,417,286 1.9097 0.00%
2017-04-06 0 2.040 2.030 2.040 2.030 2.060 809,082 1,652,254 2.0421 1.909 1.900 1.909 1.900 1.928 864,650 1.9109 -0.97%
2017-04-05 0 2.060 2.040 2.060 2.040 2.060 4,636,250 9,511,865 2.0516 1.928 1.909 1.928 1.909 1.928 4,954,667 1.9198 0.00%
2017-04-03 0 2.060 2.040 2.060 2.030 2.060 2,016,000 4,132,450 2.0498 1.928 1.909 1.928 1.900 1.928 2,154,459 1.9181 0.00%
2017-03-31 0 2.060 2.030 2.060 2.030 2.060 1,210,000 2,475,440 2.0458 1.928 1.900 1.928 1.900 1.928 1,293,103 1.9143 1.48%
2017-03-30 0 2.030 2.030 2.040 2.030 2.060 654,000 1,332,750 2.0378 1.900 1.900 1.909 1.900 1.928 698,917 1.9069 -0.49%
2017-03-29 0 2.040 2.020 2.040 2.020 2.050 1,195,242 2,432,061 2.0348 1.909 1.890 1.909 1.890 1.918 1,277,331 1.9040 -0.49%
2017-03-28 0 2.050 2.040 2.050 2.040 2.060 659,035 1,349,870 2.0483 1.918 1.909 1.918 1.909 1.928 704,297 1.9166 0.00%
2017-03-27 0 2.050 2.040 2.050 2.040 2.080 2,176,242 4,478,754 2.0580 1.918 1.909 1.918 1.909 1.946 2,325,706 1.9258 -0.97%
2017-03-24 0 2.070 2.050 2.070 2.020 2.080 2,933,000 6,002,710 2.0466 1.937 1.918 1.937 1.890 1.946 3,134,438 1.9151 0.00%
2017-03-23 0 2.070 2.060 2.070 2.060 2.090 842,486 1,746,921 2.0735 1.937 1.928 1.937 1.928 1.956 900,348 1.9403 -0.48%
2017-03-22 0 2.080 2.070 2.090 2.080 2.110 1,921,000 4,004,470 2.0846 1.946 1.937 1.956 1.946 1.974 2,052,934 1.9506 -0.95%
2017-03-21 0 2.100 2.090 2.100 2.080 2.110 2,873,000 6,008,990 2.0915 1.965 1.956 1.965 1.946 1.974 3,070,317 1.9571 0.48%
2017-03-20 0 2.090 2.080 2.090 2.060 2.100 3,949,000 8,233,270 2.0849 1.956 1.946 1.956 1.928 1.965 4,220,217 1.9509 1.46%
2017-03-17 0 2.090 2.090 2.100 2.080 2.120 10,357,537 21,723,354 2.0973 1.928 1.928 1.937 1.918 1.955 11,230,089 1.9344 -0.95%
2017-03-16 0 2.110 2.100 2.110 2.090 2.130 5,051,527 10,632,955 2.1049 1.946 1.937 1.946 1.928 1.965 5,477,084 1.9414 0.48%
2017-03-15 0 2.100 2.090 2.100 2.050 2.180 9,259,949 19,295,451 2.0838 1.937 1.928 1.937 1.891 2.011 10,040,036 1.9219 -7.08%
2017-03-14 0 2.260 2.240 2.260 2.240 2.270 1,015,000 2,287,120 2.2533 2.084 2.066 2.084 2.066 2.094 1,100,507 2.0782 -0.88%
2017-03-13 0 2.280 2.270 2.280 2.180 2.310 1,879,000 4,268,330 2.2716 2.103 2.094 2.103 2.011 2.131 2,037,293 2.0951 2.24%
2017-03-10 0 2.230 2.230 2.240 2.230 2.290 442,187 996,565 2.2537 2.057 2.057 2.066 2.057 2.112 479,438 2.0786 -1.76%
2017-03-09 0 2.270 2.260 2.270 2.250 2.300 568,000 1,289,460 2.2702 2.094 2.084 2.094 2.075 2.121 615,850 2.0938 0.00%
2017-03-08 0 2.270 2.260 2.270 2.250 2.310 620,460 1,413,794 2.2786 2.094 2.084 2.094 2.075 2.131 672,730 2.1016 0.00%
2017-03-07 0 2.270 2.260 2.270 2.230 2.290 1,474,000 3,322,810 2.2543 2.094 2.084 2.094 2.057 2.112 1,598,174 2.0791 -0.87%
2017-03-06 0 2.290 2.280 2.290 2.250 2.320 614,000 1,407,320 2.2921 2.112 2.103 2.112 2.075 2.140 665,725 2.1140 -1.72%
2017-03-03 0 2.330 2.320 2.330 2.300 2.370 681,000 1,587,500 2.3311 2.149 2.140 2.149 2.121 2.186 738,370 2.1500 -0.43%
2017-03-02 0 2.340 2.310 2.350 2.300 2.400 2,381,000 5,587,760 2.3468 2.158 2.131 2.167 2.121 2.214 2,581,583 2.1645 -1.27%
2017-03-01 0 2.370 2.350 2.370 2.340 2.380 682,000 1,606,660 2.3558 2.186 2.167 2.186 2.158 2.195 739,454 2.1728 0.00%
2017-02-28 0 2.370 2.380 2.400 2.270 2.390 1,624,000 3,764,890 2.3183 2.186 2.195 2.214 2.094 2.204 1,760,811 2.1382 3.49%
2017-02-27 0 2.290 2.280 2.300 2.260 2.310 324,000 740,920 2.2868 2.112 2.103 2.121 2.084 2.131 351,295 2.1091 -0.87%
2017-02-24 0 2.310 2.300 2.310 2.260 2.310 422,700 966,971 2.2876 2.131 2.121 2.131 2.084 2.131 458,310 2.1099 0.00%
2017-02-23 0 2.310 2.300 2.310 2.270 2.340 1,548,000 3,542,540 2.2885 2.131 2.121 2.131 2.094 2.158 1,678,408 2.1107 -1.28%
2017-02-22 0 2.340 2.310 2.340 2.280 2.340 872,000 2,021,000 2.3177 2.158 2.131 2.158 2.103 2.158 945,460 2.1376 3.08%
2017-02-21 0 2.270 2.260 2.270 2.260 2.300 527,829 1,198,130 2.2699 2.094 2.084 2.094 2.084 2.121 572,295 2.0936 -1.30%
2017-02-20 0 2.300 2.290 2.300 2.270 2.300 562,000 1,284,100 2.2849 2.121 2.112 2.121 2.094 2.121 609,345 2.1073 0.00%
2017-02-17 0 2.300 2.280 2.300 2.260 2.340 1,865,000 4,260,680 2.2845 2.121 2.103 2.121 2.084 2.158 2,022,113 2.1070 -1.71%
2017-02-16 0 2.340 2.340 2.350 2.310 2.350 345,000 803,390 2.3287 2.158 2.158 2.167 2.131 2.167 374,064 2.1477 -0.43%
2017-02-15 0 2.350 2.320 2.350 2.300 2.350 1,361,000 3,154,580 2.3178 2.167 2.140 2.167 2.121 2.167 1,475,655 2.1377 2.17%
2017-02-14 0 2.300 2.290 2.300 2.290 2.340 1,812,093 4,179,572 2.3065 2.121 2.112 2.121 2.112 2.158 1,964,749 2.1273 -1.71%
2017-02-13 0 2.340 2.320 2.360 2.290 2.360 1,236,000 2,864,980 2.3179 2.158 2.140 2.177 2.112 2.177 1,340,125 2.1378 0.00%
2017-02-10 0 2.340 2.320 2.340 2.320 2.380 514,000 1,208,400 2.3510 2.158 2.140 2.158 2.140 2.195 557,301 2.1683 -2.50%
2017-02-09 0 2.400 2.380 2.400 2.360 2.430 1,135,000 2,716,630 2.3935 2.214 2.195 2.214 2.177 2.241 1,230,616 2.2075 0.42%
2017-02-08 0 2.390 2.380 2.390 2.310 2.420 1,426,855 3,403,347 2.3852 2.204 2.195 2.204 2.131 2.232 1,547,058 2.1999 2.14%
2017-02-07 0 2.340 2.320 2.330 2.300 2.350 271,000 631,170 2.3290 2.158 2.140 2.149 2.121 2.167 293,830 2.1481 -0.85%
2017-02-06 0 2.360 2.330 2.360 2.320 2.360 593,162 1,388,119 2.3402 2.177 2.149 2.177 2.140 2.177 643,132 2.1584 -0.42%
2017-02-03 0 2.370 2.350 2.380 2.340 2.390 560,875 1,322,251 2.3575 2.186 2.167 2.195 2.158 2.204 608,125 2.1743 0.00%
2017-02-02 0 2.370 2.350 2.380 2.350 2.390 174,000 410,890 2.3614 2.186 2.167 2.195 2.167 2.204 188,658 2.1780 -0.84%
2017-02-01 0 2.390 2.350 2.390 2.330 2.390 629,000 1,484,470 2.3600 2.204 2.167 2.204 2.149 2.204 681,989 2.1767 1.27%
2017-01-27 0 2.360 2.360 2.370 2.340 2.400 510,000 1,209,312 2.3712 2.177 2.177 2.186 2.158 2.214 552,964 2.1870 -0.84%
2017-01-26 0 2.380 2.370 2.380 2.370 2.390 209,000 497,100 2.3785 2.195 2.186 2.195 2.186 2.204 226,607 2.1937 0.42%
2017-01-25 0 2.370 2.370 2.380 2.360 2.380 515,000 1,220,810 2.3705 2.186 2.186 2.195 2.177 2.195 558,385 2.1863 -1.25%
2017-01-24 0 2.400 2.370 2.400 2.370 2.400 400,000 952,600 2.3815 2.214 2.186 2.214 2.186 2.214 433,697 2.1965 0.00%
2017-01-23 0 2.400 2.390 2.400 2.370 2.400 539,000 1,288,490 2.3905 2.214 2.204 2.214 2.186 2.214 584,407 2.2048 0.84%
2017-01-20 0 2.380 2.380 2.390 2.340 2.420 769,000 1,837,390 2.3893 2.195 2.195 2.204 2.158 2.232 833,783 2.2037 1.28%
2017-01-19 0 2.350 2.340 2.350 2.320 2.360 86,000 201,500 2.3430 2.167 2.158 2.167 2.140 2.177 93,245 2.1610 -0.42%
2017-01-18 0 2.360 2.340 2.360 2.320 2.370 562,000 1,317,710 2.3447 2.177 2.158 2.177 2.140 2.186 609,345 2.1625 0.43%
2017-01-17 0 2.350 2.350 2.360 2.340 2.380 236,242 556,171 2.3542 2.167 2.167 2.177 2.158 2.195 256,144 2.1713 -0.42%
2017-01-16 0 2.360 2.350 2.370 2.350 2.370 228,000 537,460 2.3573 2.177 2.167 2.186 2.167 2.186 247,207 2.1741 -1.67%
2017-01-13 0 2.400 2.380 2.400 2.380 2.430 702,150 1,683,889 2.3982 2.214 2.195 2.214 2.195 2.241 761,301 2.2119 1.27%
2017-01-12 0 2.370 2.350 2.390 2.340 2.400 1,033,000 2,441,140 2.3632 2.186 2.167 2.204 2.158 2.214 1,120,023 2.1795 0.00%
2017-01-11 0 2.370 2.370 2.380 2.350 2.440 1,933,000 4,617,090 2.3886 2.186 2.186 2.195 2.167 2.250 2,095,842 2.2030 -1.25%
2017-01-10 0 2.400 2.380 2.400 2.270 2.400 1,652,000 3,920,360 2.3731 2.214 2.195 2.214 2.094 2.214 1,791,170 2.1887 4.80%
2017-01-09 0 2.290 2.290 2.300 2.290 2.300 303,000 696,550 2.2988 2.112 2.112 2.121 2.112 2.121 328,526 2.1202 -0.43%
2017-01-06 0 2.300 2.300 2.320 2.260 2.320 745,463 1,713,606 2.2987 2.121 2.121 2.140 2.084 2.140 808,263 2.1201 1.32%
2017-01-05 0 2.270 2.270 2.280 2.240 2.300 822,707 1,865,653 2.2677 2.094 2.094 2.103 2.066 2.121 892,014 2.0915 0.44%
2017-01-04 0 2.260 2.240 2.260 2.200 2.270 457,358 1,026,807 2.2451 2.084 2.066 2.084 2.029 2.094 495,887 2.0706 0.44%
2017-01-03 0 2.250 2.250 2.260 2.250 2.270 268,000 604,920 2.2572 2.075 2.075 2.084 2.075 2.094 290,577 2.0818 -0.44%
2016-12-30 0 2.260 2.240 2.270 2.200 2.290 869,260 1,959,031 2.2537 2.084 2.066 2.094 2.029 2.112 942,489 2.0786 2.26%
2016-12-29 0 2.210 2.210 2.240 2.180 2.280 1,121,614 2,511,964 2.2396 2.038 2.038 2.066 2.011 2.103 1,216,102 2.0656 0.45%
2016-12-28 0 2.200 2.180 2.210 2.160 2.210 799,000 1,742,760 2.1812 2.029 2.011 2.038 1.992 2.038 866,310 2.0117 3.77%
2016-12-23 0 2.120 2.120 2.140 2.110 2.130 102,591 216,957 2.1148 1.955 1.955 1.974 1.946 1.965 111,234 1.9505 -0.47%
2016-12-22 0 2.130 2.120 2.130 2.100 2.150 381,000 811,750 2.1306 1.965 1.955 1.965 1.937 1.983 413,097 1.9650 0.95%
2016-12-21 0 2.110 2.110 2.140 2.110 2.180 466,000 991,580 2.1279 1.946 1.946 1.974 1.946 2.011 505,257 1.9625 -1.86%
2016-12-20 0 2.150 2.130 2.170 2.130 2.190 697,000 1,512,950 2.1707 1.983 1.965 2.001 1.965 2.020 755,717 2.0020 0.47%
2016-12-19 0 2.140 2.140 2.160 2.140 2.200 139,000 299,212 2.1526 1.974 1.974 1.992 1.974 2.029 150,710 1.9854 -0.93%
2016-12-16 0 2.160 2.130 2.180 2.120 2.210 546,183 1,184,031 2.1678 1.992 1.965 2.011 1.955 2.038 592,195 1.9994 0.93%
2016-12-15 0 2.140 2.140 2.160 2.130 2.200 810,345 1,741,274 2.1488 1.974 1.974 1.992 1.965 2.029 878,611 1.9818 -1.38%
2016-12-14 0 2.170 2.160 2.200 2.170 2.200 429,000 935,220 2.1800 2.001 1.992 2.029 2.001 2.029 465,140 2.0106 -0.91%
2016-12-13 0 2.190 2.150 2.190 2.120 2.190 158,000 339,920 2.1514 2.020 1.983 2.020 1.955 2.020 171,310 1.9842 2.82%
2016-12-12 0 2.130 2.130 2.140 2.130 2.190 245,000 528,570 2.1574 1.965 1.965 1.974 1.965 2.020 265,640 1.9898 -3.62%
2016-12-09 0 2.210 2.180 2.210 2.180 2.210 160,000 352,020 2.2001 2.038 2.011 2.038 2.011 2.038 173,479 2.0292 0.00%
2016-12-08 0 2.210 2.180 2.210 2.150 2.230 421,000 921,180 2.1881 2.038 2.011 2.038 1.983 2.057 456,466 2.0181 1.38%
2016-12-07 0 2.180 2.180 2.200 2.170 2.200 376,524 822,596 2.1847 2.011 2.011 2.029 2.001 2.029 408,244 2.0150 -0.46%
2016-12-06 0 2.190 2.180 2.190 2.180 2.200 105,000 229,960 2.1901 2.020 2.011 2.020 2.011 2.029 113,846 2.0199 0.46%
2016-12-05 0 2.180 2.180 2.200 2.170 2.210 305,000 669,830 2.1962 2.011 2.011 2.029 2.001 2.038 330,694 2.0255 0.46%
2016-12-02 0 2.170 2.170 2.190 2.160 2.270 2,701,719 5,877,638 2.1755 2.001 2.001 2.020 1.992 2.094 2,929,320 2.0065 -1.36%
2016-12-01 0 2.200 2.200 2.220 2.190 2.220 528,000 1,161,590 2.2000 2.029 2.029 2.048 2.020 2.048 572,480 2.0290 1.38%
2016-11-30 0 2.170 2.160 2.210 2.160 2.230 1,105,000 2,408,350 2.1795 2.001 1.992 2.038 1.992 2.057 1,198,089 2.0102 -0.46%
2016-11-29 0 2.180 2.160 2.180 2.160 2.220 870,000 1,894,040 2.1771 2.011 1.992 2.011 1.992 2.048 943,292 2.0079 -0.46%
2016-11-28 0 2.190 2.180 2.200 2.180 2.230 909,000 1,997,450 2.1974 2.020 2.011 2.029 2.011 2.057 985,577 2.0267 -1.79%
2016-11-25 0 2.230 2.220 2.260 2.210 2.300 1,048,000 2,349,150 2.2416 2.057 2.048 2.084 2.038 2.121 1,136,287 2.0674 -3.04%
2016-11-24 0 2.300 2.280 2.300 2.210 2.380 1,695,000 3,921,980 2.3139 2.121 2.103 2.121 2.038 2.195 1,837,792 2.1341 4.07%
2016-11-23 0 2.210 2.200 2.210 2.120 2.210 1,346,999 2,962,158 2.1991 2.038 2.029 2.038 1.955 2.038 1,460,474 2.0282 1.38%
2016-11-22 0 2.180 2.160 2.190 2.130 2.190 1,021,000 2,205,425 2.1601 2.011 1.992 2.020 1.965 2.020 1,107,012 1.9922 1.40%
2016-11-21 0 2.150 2.140 2.150 2.120 2.160 691,000 1,479,020 2.1404 1.983 1.974 1.983 1.955 1.992 749,212 1.9741 1.42%
2016-11-18 0 2.120 2.120 2.130 2.100 2.130 395,000 834,480 2.1126 1.955 1.955 1.965 1.937 1.965 428,276 1.9485 0.47%
2016-11-17 0 2.110 2.110 2.130 2.110 2.130 113,000 239,210 2.1169 1.946 1.946 1.965 1.946 1.965 122,519 1.9524 -0.47%
2016-11-16 0 2.120 2.110 2.120 2.080 2.150 857,000 1,805,510 2.1068 1.955 1.946 1.955 1.918 1.983 929,196 1.9431 -0.47%
2016-11-15 0 2.130 2.110 2.130 2.100 2.180 719,000 1,522,325 2.1173 1.965 1.946 1.965 1.937 2.011 779,571 1.9528 0.95%
2016-11-14 0 2.110 2.090 2.110 2.070 2.120 327,000 682,910 2.0884 1.946 1.928 1.946 1.909 1.955 354,548 1.9261 0.96%
2016-11-11 0 2.090 2.090 2.100 2.090 2.120 311,000 652,860 2.0992 1.928 1.928 1.937 1.928 1.955 337,200 1.9361 -0.95%
2016-11-10 0 2.110 2.100 2.110 2.100 2.130 177,000 374,960 2.1184 1.946 1.937 1.946 1.937 1.965 191,911 1.9538 1.44%
2016-11-09 0 2.080 2.080 2.090 2.060 2.120 1,298,000 2,711,120 2.0887 1.918 1.918 1.928 1.900 1.955 1,407,348 1.9264 -2.35%
2016-11-08 0 2.130 2.110 2.130 2.090 2.160 797,375 1,692,502 2.1226 1.965 1.946 1.965 1.928 1.992 864,548 1.9577 1.91%
2016-11-07 0 2.090 2.090 2.130 2.060 2.130 897,000 1,887,210 2.1039 1.928 1.928 1.965 1.900 1.965 972,566 1.9404 -0.95%
2016-11-04 0 2.110 2.080 2.100 2.040 2.120 1,170,000 2,440,340 2.0858 1.946 1.918 1.937 1.881 1.955 1,268,564 1.9237 0.48%
2016-11-03 0 2.100 2.100 2.130 2.060 2.140 450,650 951,819 2.1121 1.937 1.937 1.965 1.900 1.974 488,614 1.9480 1.45%
2016-11-02 0 2.070 2.060 2.090 2.050 2.070 384,000 792,460 2.0637 1.909 1.900 1.928 1.891 1.909 416,349 1.9034 -0.48%
2016-11-01 0 2.080 2.060 2.140 2.060 2.140 366,358 767,759 2.0957 1.918 1.900 1.974 1.900 1.974 397,221 1.9328 0.48%
2016-10-31 0 2.070 2.070 2.090 2.070 2.120 328,000 685,710 2.0906 1.909 1.909 1.928 1.909 1.955 355,632 1.9281 -1.90%
2016-10-28 0 2.110 2.080 2.110 2.080 2.150 442,000 931,870 2.1083 1.946 1.918 1.946 1.918 1.983 479,235 1.9445 -1.40%
2016-10-27 0 2.140 2.100 2.150 2.070 2.170 488,000 1,035,860 2.1227 1.974 1.937 1.983 1.909 2.001 529,111 1.9577 -0.47%
2016-10-26 0 2.150 2.130 2.150 2.110 2.180 514,000 1,097,790 2.1358 1.983 1.965 1.983 1.946 2.011 557,301 1.9698 -1.38%
2016-10-25 0 2.180 2.160 2.180 2.120 2.200 869,000 1,879,900 2.1633 2.011 1.992 2.011 1.955 2.029 942,207 1.9952 2.35%
2016-10-24 0 2.130 2.110 2.130 2.020 2.130 1,757,737 3,667,278 2.0864 1.965 1.946 1.965 1.863 1.965 1,905,814 1.9243 5.97%
2016-10-20 0 2.010 2.000 2.050 2.000 2.050 3,753,000 7,614,317 2.0289 1.854 1.845 1.891 1.845 1.891 4,069,165 1.8712 -0.99%
2016-10-19 0 2.030 2.020 2.030 2.020 2.050 430,669 877,521 2.0376 1.872 1.863 1.872 1.863 1.891 466,950 1.8793 -0.49%
2016-10-18 0 2.040 2.030 2.040 2.010 2.040 447,000 909,200 2.0340 1.881 1.872 1.881 1.854 1.881 484,657 1.8760 1.49%
2016-10-17 0 2.010 2.000 2.010 2.000 2.050 3,514,176 7,049,654 2.0061 1.854 1.845 1.854 1.845 1.891 3,810,221 1.8502 -1.95%
2016-10-14 0 2.050 2.050 2.060 2.020 2.090 1,132,000 2,326,270 2.0550 1.891 1.891 1.900 1.863 1.928 1,227,363 1.8953 1.49%
2016-10-13 0 2.020 2.010 2.020 2.010 2.040 689,000 1,390,070 2.0175 1.863 1.854 1.863 1.854 1.881 747,044 1.8608 0.00%
2016-10-12 0 2.020 2.020 2.030 2.020 2.030 673,000 1,364,040 2.0268 1.863 1.863 1.872 1.863 1.872 729,696 1.8693 -0.98%
2016-10-11 0 2.040 2.040 2.050 2.040 2.080 929,000 1,915,630 2.0620 1.881 1.881 1.891 1.881 1.918 1,007,262 1.9018 -0.97%
2016-10-07 0 2.060 2.050 2.060 2.050 2.060 807,000 1,660,490 2.0576 1.900 1.891 1.900 1.891 1.900 874,984 1.8977 0.00%
2016-10-06 0 2.060 2.050 2.060 2.060 2.090 2,503,000 5,185,340 2.0717 1.900 1.891 1.900 1.900 1.928 2,713,861 1.9107 0.49%
2016-10-05 0 2.050 2.050 2.060 2.030 2.070 3,193,000 6,575,370 2.0593 1.891 1.891 1.900 1.872 1.909 3,461,988 1.8993 0.00%
2016-10-04 0 2.050 2.050 2.060 2.030 2.060 1,171,737 2,402,027 2.0500 1.891 1.891 1.900 1.872 1.900 1,270,448 1.8907 0.99%
2016-10-03 0 2.030 2.030 2.060 2.030 2.060 732,000 1,488,100 2.0329 1.872 1.872 1.900 1.872 1.900 793,666 1.8750 0.00%
2016-09-30 0 2.030 2.030 2.050 2.030 2.100 1,207,000 2,480,970 2.0555 1.872 1.872 1.891 1.872 1.937 1,308,681 1.8958 -0.98%
2016-09-29 0 2.050 2.050 2.060 2.040 2.110 1,451,000 2,986,520 2.0582 1.891 1.891 1.900 1.881 1.946 1,573,237 1.8983 0.99%
2016-09-28 0 2.030 2.030 2.050 2.030 2.080 298,000 605,740 2.0327 1.872 1.872 1.891 1.872 1.918 323,104 1.8747 -0.98%
2016-09-27 0 2.050 2.050 2.060 2.010 2.060 385,389 786,244 2.0401 1.891 1.891 1.900 1.854 1.900 417,855 1.8816 0.99%
2016-09-26 0 2.030 2.030 2.040 2.010 2.040 239,000 484,905 2.0289 1.872 1.872 1.881 1.854 1.881 259,134 1.8713 0.00%
2016-09-23 0 2.030 2.030 2.060 2.030 2.060 1,147,242 2,342,266 2.0416 1.872 1.872 1.900 1.872 1.900 1,243,889 1.8830 -0.98%
2016-09-22 0 2.050 2.050 2.060 2.050 2.080 934,000 1,922,360 2.0582 1.891 1.891 1.900 1.891 1.918 1,012,683 1.8983 0.00%
2016-09-21 0 2.050 2.050 2.060 2.040 2.070 1,707,000 3,506,260 2.0540 1.891 1.891 1.900 1.881 1.909 1,850,803 1.8945 -0.49%
2016-09-20 0 2.060 2.050 2.060 2.030 2.060 552,000 1,130,570 2.0481 1.900 1.891 1.900 1.872 1.900 598,502 1.8890 -0.48%
2016-09-19 0 2.070 2.050 2.070 2.040 2.100 1,316,000 2,716,280 2.0640 1.909 1.891 1.909 1.881 1.937 1,426,864 1.9037 0.49%
2016-09-15 0 2.060 2.050 2.060 2.020 2.070 756,000 1,543,200 2.0413 1.900 1.891 1.900 1.863 1.909 819,688 1.8827 1.98%
2016-09-14 0 2.020 2.020 2.030 2.010 2.030 378,000 762,340 2.0168 1.863 1.863 1.872 1.854 1.872 409,844 1.8601 0.00%
2016-09-13 0 2.020 2.020 2.030 2.000 2.040 546,000 1,106,415 2.0264 1.863 1.863 1.872 1.845 1.881 591,997 1.8690 1.00%
2016-09-12 0 2.000 2.010 2.020 2.000 2.040 2,091,187 4,196,352 2.0067 1.845 1.854 1.863 1.845 1.881 2,267,355 1.8508 -3.85%
2016-09-09 0 2.080 2.070 2.080 2.050 2.090 923,000 1,913,440 2.0731 1.918 1.909 1.918 1.891 1.928 1,000,756 1.9120 0.48%
2016-09-08 0 2.070 2.050 2.070 2.060 2.080 128,000 264,605 2.0672 1.909 1.891 1.909 1.900 1.918 138,783 1.9066 0.98%
2016-09-07 0 2.050 2.050 2.070 2.040 2.080 725,000 1,489,050 2.0539 1.891 1.891 1.909 1.881 1.918 786,076 1.8943 -1.44%
2016-09-06 0 2.080 2.060 2.080 2.000 2.080 1,069,000 2,178,240 2.0376 1.918 1.900 1.918 1.845 1.918 1,159,056 1.8793 2.97%
2016-09-05 0 2.020 2.020 2.030 1.990 2.040 1,105,000 2,236,276 2.0238 1.863 1.863 1.872 1.835 1.881 1,198,089 1.8665 0.50%
2016-09-02 0 2.010 2.010 2.030 2.000 2.030 1,501,200 3,018,198 2.0105 1.854 1.854 1.872 1.845 1.872 1,627,666 1.8543 0.00%
2016-09-01 0 2.010 2.010 2.030 1.980 2.030 1,625,000 3,253,605 2.0022 1.854 1.854 1.872 1.826 1.872 1,761,895 1.8467 0.00%
2016-08-31 0 2.010 2.000 2.010 2.000 2.060 1,971,000 3,951,475 2.0048 1.854 1.845 1.854 1.845 1.900 2,137,043 1.8490 -1.95%
2016-08-30 0 2.050 2.020 2.050 2.010 2.060 722,000 1,461,260 2.0239 1.891 1.863 1.891 1.854 1.900 782,824 1.8667 1.49%
2016-08-29 0 2.020 1.990 2.000 1.990 2.050 1,122,000 2,270,410 2.0235 1.863 1.835 1.845 1.835 1.891 1,216,521 1.8663 -0.98%
2016-08-26 0 2.040 2.040 2.050 2.030 2.070 602,000 1,230,850 2.0446 1.881 1.881 1.891 1.872 1.909 652,714 1.8857 -0.97%
2016-08-25 0 2.060 2.050 2.080 2.020 2.100 643,650 1,325,816 2.0598 1.900 1.891 1.918 1.863 1.937 697,873 1.8998 -0.48%
2016-08-24 0 2.070 2.070 2.090 2.060 2.120 559,000 1,160,790 2.0765 1.909 1.909 1.928 1.900 1.955 606,092 1.9152 -2.82%
2016-08-23 0 2.130 2.120 2.130 2.120 2.160 427,000 914,870 2.1426 1.965 1.955 1.965 1.955 1.992 462,972 1.9761 -2.74%
2016-08-22 0 2.190 2.160 2.190 2.160 2.240 142,000 310,580 2.1872 2.020 1.992 2.020 1.992 2.066 153,963 2.0172 -0.45%
2016-08-19 0 2.200 2.170 2.200 2.170 2.260 1,415,000 3,122,490 2.2067 2.029 2.001 2.029 2.001 2.084 1,534,204 2.0353 0.46%
2016-08-18 0 2.190 2.180 2.200 2.180 2.200 411,089 900,829 2.1913 2.020 2.011 2.029 2.011 2.029 445,720 2.0211 0.46%
2016-08-17 0 2.180 2.170 2.180 2.150 2.200 738,600 1,615,595 2.1874 2.011 2.001 2.011 1.983 2.029 800,822 2.0174 1.40%
2016-08-16 0 2.150 2.150 2.160 2.140 2.190 372,000 803,820 2.1608 1.983 1.983 1.992 1.974 2.020 403,338 1.9929 -1.83%
2016-08-15 0 2.190 2.190 2.200 2.120 2.200 405,000 877,600 2.1669 2.020 2.020 2.029 1.955 2.029 439,118 1.9985 1.39%
2016-08-12 0 2.160 2.150 2.170 2.110 2.170 397,000 844,010 2.1260 1.992 1.983 2.001 1.946 2.001 430,445 1.9608 1.41%
2016-08-11 0 2.130 2.130 2.150 2.120 2.150 179,726 384,252 2.1380 1.965 1.965 1.983 1.955 1.983 194,867 1.9719 0.47%
2016-08-10 0 2.120 2.110 2.140 2.100 2.200 561,000 1,201,930 2.1425 1.955 1.946 1.974 1.937 2.029 608,260 1.9760 -2.30%
2016-08-09 0 2.170 2.170 2.180 2.080 2.200 1,246,000 2,673,700 2.1458 2.001 2.001 2.011 1.918 2.029 1,350,967 1.9791 4.33%
2016-08-08 0 2.080 2.070 2.080 2.060 2.090 227,000 470,980 2.0748 1.918 1.909 1.918 1.900 1.928 246,123 1.9136 0.97%
2016-08-05 0 2.060 2.040 2.060 2.040 2.070 344,000 701,056 2.0380 1.900 1.881 1.900 1.881 1.909 372,980 1.8796 0.98%
2016-08-04 0 2.040 2.040 2.060 2.000 2.060 695,000 1,408,320 2.0264 1.881 1.881 1.900 1.845 1.900 753,549 1.8689 0.49%
2016-08-03 0 2.030 2.020 2.050 2.000 2.050 231,000 469,035 2.0305 1.872 1.863 1.891 1.845 1.891 250,460 1.8727 -0.98%
2016-08-01 0 2.050 2.030 2.050 2.020 2.060 476,000 970,420 2.0387 1.891 1.872 1.891 1.863 1.900 516,100 1.8803 1.99%
2016-07-29 0 2.010 2.000 2.010 1.990 2.050 500,821 1,011,746 2.0202 1.854 1.845 1.854 1.835 1.891 543,012 1.8632 -1.95%
2016-07-28 0 2.050 2.030 2.050 2.030 2.080 170,000 347,780 2.0458 1.891 1.872 1.891 1.872 1.918 184,321 1.8868 -1.91%
2016-07-27 0 2.090 2.070 2.100 2.020 2.100 375,000 772,805 2.0608 1.928 1.909 1.937 1.863 1.937 406,591 1.9007 0.48%
2016-07-26 0 2.080 2.080 2.090 2.010 2.090 383,000 787,260 2.0555 1.918 1.918 1.928 1.854 1.928 415,265 1.8958 1.96%
2016-07-25 0 2.040 2.040 2.050 2.010 2.050 310,000 630,490 2.0338 1.881 1.881 1.891 1.854 1.891 336,115 1.8758 -0.49%
2016-07-22 0 2.050 2.040 2.050 2.010 2.060 207,000 420,580 2.0318 1.891 1.881 1.891 1.854 1.900 224,438 1.8739 -0.49%
2016-07-21 0 2.060 2.030 2.060 1.990 2.070 1,679,000 3,397,000 2.0232 1.900 1.872 1.900 1.835 1.909 1,820,444 1.8660 -0.48%
2016-07-20 0 2.070 2.070 2.080 2.030 2.090 496,000 1,020,910 2.0583 1.909 1.909 1.918 1.872 1.928 537,785 1.8984 0.00%
2016-07-19 0 2.070 2.070 2.080 2.070 2.160 398,000 835,670 2.0997 1.909 1.909 1.918 1.909 1.992 431,529 1.9365 0.00%
2016-07-18 0 2.070 2.070 2.080 2.050 2.140 684,000 1,426,535 2.0856 1.909 1.909 1.918 1.891 1.974 741,622 1.9235 -1.43%
2016-07-15 0 2.100 2.100 2.120 2.090 2.130 105,000 220,940 2.1042 1.937 1.937 1.955 1.928 1.965 113,846 1.9407 -0.94%
2016-07-14 0 2.120 2.090 2.120 2.080 2.140 64,000 134,900 2.1078 1.955 1.928 1.955 1.918 1.974 69,392 1.9440 0.00%
2016-07-13 0 2.120 2.090 2.130 2.050 2.120 787,246 1,630,871 2.0716 1.955 1.928 1.965 1.891 1.955 853,566 1.9107 2.91%
2016-07-12 0 2.060 2.050 2.070 2.050 2.080 979,000 2,022,685 2.0661 1.900 1.891 1.909 1.891 1.918 1,061,474 1.9055 0.00%
2016-07-11 0 2.060 2.060 2.080 2.040 2.080 433,000 893,290 2.0630 1.900 1.900 1.918 1.881 1.918 469,477 1.9027 1.48%
2016-07-08 0 2.030 2.030 2.040 2.000 2.050 255,000 517,160 2.0281 1.872 1.872 1.881 1.845 1.891 276,482 1.8705 -0.98%
2016-07-07 0 2.050 2.020 2.050 2.020 2.050 262,000 534,010 2.0382 1.891 1.863 1.891 1.863 1.891 284,072 1.8798 1.49%
2016-07-06 0 2.020 2.010 2.020 2.010 2.030 303,000 611,810 2.0192 1.863 1.854 1.863 1.854 1.872 328,526 1.8623 -0.98%
2016-07-05 0 2.040 2.040 2.060 2.000 2.080 128,000 262,600 2.0516 1.881 1.881 1.900 1.845 1.918 138,783 1.8922 -1.45%
2016-07-04 0 2.070 2.050 2.070 1.980 2.080 609,769 1,243,442 2.0392 1.909 1.891 1.909 1.826 1.918 661,138 1.8808 0.98%
2016-06-30 0 2.050 2.030 2.050 2.020 2.050 286,242 582,984 2.0367 1.891 1.872 1.891 1.863 1.891 310,356 1.8784 1.99%
2016-06-29 0 2.010 2.010 2.030 2.000 2.030 238,000 477,530 2.0064 1.854 1.854 1.872 1.845 1.872 258,050 1.8505 0.50%
2016-06-28 0 2.000 2.000 2.020 1.970 2.030 208,000 416,540 2.0026 1.845 1.845 1.863 1.817 1.872 225,523 1.8470 0.00%
2016-06-27 0 2.000 2.000 2.030 2.000 2.020 193,000 387,170 2.0061 1.845 1.845 1.872 1.845 1.863 209,259 1.8502 -1.48%
2016-06-24 0 2.030 2.000 2.030 1.970 2.030 1,656,000 3,314,670 2.0016 1.872 1.845 1.872 1.817 1.872 1,795,507 1.8461 0.50%
2016-06-23 0 2.020 2.020 2.030 1.990 2.050 341,000 689,600 2.0223 1.863 1.863 1.872 1.835 1.891 369,727 1.8652 -1.46%
2016-06-22 0 2.050 2.040 2.050 2.010 2.060 443,000 903,405 2.0393 1.891 1.881 1.891 1.854 1.900 480,320 1.8808 -0.49%
2016-06-21 0 2.060 2.060 2.080 2.030 2.140 767,000 1,599,000 2.0847 1.900 1.900 1.918 1.872 1.974 831,614 1.9228 1.48%
2016-06-20 0 2.030 2.020 2.040 2.020 2.060 64,000 129,905 2.0298 1.872 1.863 1.881 1.863 1.900 69,392 1.8721 -0.98%
2016-06-17 0 2.050 2.010 2.060 1.980 2.050 1,888,000 3,813,200 2.0197 1.891 1.854 1.900 1.826 1.891 2,047,051 1.8628 1.49%
2016-06-16 0 2.020 2.010 2.020 1.970 2.020 881,000 1,770,100 2.0092 1.863 1.854 1.863 1.817 1.863 955,218 1.8531 0.00%
2016-06-15 0 2.020 2.020 2.030 2.000 2.050 610,000 1,234,390 2.0236 1.863 1.863 1.872 1.845 1.891 661,388 1.8664 -0.49%
2016-06-14 0 2.030 2.030 2.040 2.010 2.040 118,121 238,653 2.0204 1.872 1.872 1.881 1.854 1.881 128,072 1.8634 1.00%
2016-06-13 0 2.010 2.030 2.040 1.990 2.080 1,089,000 2,207,580 2.0272 1.854 1.872 1.881 1.835 1.918 1,180,741 1.8697 -4.74%
2016-06-10 0 2.110 2.110 2.120 2.110 2.150 267,000 568,130 2.1278 1.946 1.946 1.955 1.946 1.983 289,493 1.9625 -2.76%
2016-06-08 0 2.170 2.160 2.170 2.050 2.180 420,423 906,868 2.1570 2.001 1.992 2.001 1.891 2.011 455,841 1.9894 -0.46%
2016-06-07 0 2.180 2.180 2.190 2.170 2.200 277,000 603,310 2.1780 2.011 2.011 2.020 2.001 2.029 300,335 2.0088 0.46%
2016-06-06 0 2.170 2.160 2.170 2.130 2.180 423,000 911,285 2.1543 2.001 1.992 2.001 1.965 2.011 458,635 1.9870 -0.46%
2016-06-03 0 2.180 2.180 2.190 2.160 2.190 1,483,000 3,223,030 2.1733 2.011 2.011 2.020 1.992 2.020 1,607,933 2.0045 1.40%
2016-06-02 0 2.150 2.140 2.160 2.130 2.160 839,000 1,796,135 2.1408 1.983 1.974 1.992 1.965 1.992 909,680 1.9745 0.94%
2016-06-01 0 2.130 2.110 2.130 2.090 2.130 563,000 1,184,950 2.1047 1.965 1.946 1.965 1.928 1.965 610,429 1.9412 2.40%
2016-05-31 0 2.080 2.060 2.070 2.050 2.100 3,204,000 6,635,769 2.0711 1.918 1.900 1.909 1.891 1.937 3,473,915 1.9102 1.46%
2016-05-30 0 2.050 2.050 2.060 2.010 2.060 705,000 1,436,850 2.0381 1.891 1.891 1.900 1.854 1.900 764,391 1.8797 1.99%
2016-05-27 0 2.010 2.010 2.020 1.980 2.020 480,000 958,660 1.9972 1.854 1.854 1.863 1.826 1.863 520,437 1.8420 1.01%
2016-05-26 0 1.990 1.980 2.000 1.940 2.000 2,171,000 4,266,680 1.9653 1.835 1.826 1.845 1.789 1.845 2,353,892 1.8126 1.53%
2016-05-25 0 1.960 1.960 1.990 1.960 2.020 221,000 436,450 1.9749 1.808 1.808 1.835 1.808 1.863 239,618 1.8214 0.00%
2016-05-24 0 1.960 1.950 1.960 1.950 1.980 201,000 394,560 1.9630 1.808 1.798 1.808 1.798 1.826 217,933 1.8105 -1.26%
2016-05-23 0 2.040 2.030 2.050 2.000 2.050 923,000 1,878,140 2.0348 1.831 1.822 1.840 1.795 1.840 1,028,485 1.8261 2.00%
2016-05-20 0 2.000 1.990 2.000 1.980 2.010 651,000 1,302,690 2.0011 1.795 1.786 1.795 1.777 1.804 725,400 1.7958 -0.50%
2016-05-19 0 2.010 2.000 2.020 1.990 2.030 245,000 492,810 2.0115 1.804 1.795 1.813 1.786 1.822 273,000 1.8052 1.52%
2016-05-18 0 1.980 1.980 2.000 1.970 2.010 116,000 230,140 1.9840 1.777 1.777 1.795 1.768 1.804 129,257 1.7805 -2.94%
2016-05-17 0 2.040 2.010 2.040 1.960 2.040 302,000 603,800 1.9993 1.831 1.804 1.831 1.759 1.831 336,514 1.7943 3.03%
2016-05-16 0 1.980 1.970 1.980 1.960 2.000 914,466 1,807,378 1.9764 1.777 1.768 1.777 1.759 1.795 1,018,976 1.7737 -0.50%
2016-05-13 0 1.990 1.990 2.000 1.970 2.030 868,000 1,736,645 2.0007 1.786 1.786 1.795 1.768 1.822 967,200 1.7955 -1.49%
2016-05-12 0 2.020 2.020 2.030 2.020 2.050 955,000 1,938,840 2.0302 1.813 1.813 1.822 1.813 1.840 1,064,142 1.8220 -1.46%
2016-05-11 0 2.050 2.030 2.050 2.030 2.070 790,000 1,612,870 2.0416 1.840 1.822 1.840 1.822 1.858 880,285 1.8322 0.00%
2016-05-10 0 2.050 2.050 2.060 2.050 2.080 857,000 1,764,995 2.0595 1.840 1.840 1.849 1.840 1.867 954,942 1.8483 -0.97%
2016-05-09 0 2.070 2.060 2.070 2.060 2.100 366,000 756,720 2.0675 1.858 1.849 1.858 1.849 1.885 407,828 1.8555 -1.43%
2016-05-06 0 2.100 2.090 2.110 2.050 2.120 1,231,000 2,564,725 2.0834 1.885 1.876 1.894 1.840 1.903 1,371,685 1.8698 -0.94%
2016-05-05 0 2.120 2.120 2.130 2.100 2.180 628,000 1,347,065 2.1450 1.903 1.903 1.912 1.885 1.956 699,771 1.9250 -1.85%
2016-05-04 0 2.160 2.150 2.160 2.140 2.200 1,398,000 3,015,665 2.1571 1.938 1.929 1.938 1.921 1.974 1,557,771 1.9359 -1.82%
2016-05-03 0 2.200 2.190 2.200 2.190 2.270 1,212,112 2,692,384 2.2212 1.974 1.965 1.974 1.965 2.037 1,350,638 1.9934 -2.65%
2016-04-29 0 2.260 2.250 2.260 2.230 2.270 611,000 1,379,010 2.2570 2.028 2.019 2.028 2.001 2.037 680,828 2.0255 -1.74%
2016-04-28 0 2.300 2.300 2.310 2.270 2.340 485,000 1,119,185 2.3076 2.064 2.064 2.073 2.037 2.100 540,428 2.0709 -0.43%
2016-04-27 0 2.310 2.310 2.320 2.300 2.330 744,875 1,720,527 2.3098 2.073 2.073 2.082 2.064 2.091 830,003 2.0729 -0.43%
2016-04-26 0 2.320 2.320 2.330 2.310 2.350 522,500 1,215,680 2.3267 2.082 2.082 2.091 2.073 2.109 582,214 2.0880 -0.43%
2016-04-25 0 2.330 2.330 2.340 2.310 2.350 897,000 2,088,820 2.3287 2.091 2.091 2.100 2.073 2.109 999,514 2.0898 -0.43%
2016-04-22 0 2.340 2.340 2.350 2.330 2.360 583,000 1,367,760 2.3461 2.100 2.100 2.109 2.091 2.118 649,628 2.1055 -0.85%
2016-04-21 0 2.360 2.360 2.370 2.330 2.400 1,117,000 2,644,645 2.3676 2.118 2.118 2.127 2.091 2.154 1,244,657 2.1248 1.29%
2016-04-20 0 2.330 2.320 2.350 2.310 2.370 290,000 678,050 2.3381 2.091 2.082 2.109 2.073 2.127 323,143 2.0983 -0.85%
2016-04-19 0 2.350 2.340 2.360 2.310 2.370 476,000 1,117,050 2.3467 2.109 2.100 2.118 2.073 2.127 530,400 2.1061 -0.42%
2016-04-18 0 2.360 2.340 2.370 2.320 2.370 377,000 884,580 2.3464 2.118 2.100 2.127 2.082 2.127 420,086 2.1057 0.43%
2016-04-15 0 2.350 2.350 2.370 2.330 2.370 569,000 1,341,000 2.3568 2.109 2.109 2.127 2.091 2.127 634,028 2.1150 -0.84%
2016-04-14 0 2.370 2.370 2.380 2.330 2.380 926,000 2,183,680 2.3582 2.127 2.127 2.136 2.091 2.136 1,031,828 2.1163 0.00%
2016-04-13 0 2.370 2.370 2.380 2.350 2.390 586,000 1,387,870 2.3684 2.127 2.127 2.136 2.109 2.145 652,971 2.1255 0.00%
2016-04-12 0 2.370 2.340 2.370 2.320 2.380 1,109,000 2,617,324 2.3601 2.127 2.100 2.127 2.082 2.136 1,235,742 2.1180 1.28%
2016-04-11 0 2.340 2.340 2.370 2.320 2.370 1,319,356 3,095,018 2.3459 2.100 2.100 2.127 2.082 2.127 1,470,139 2.1053 -0.85%
2016-04-08 0 2.360 2.340 2.360 2.310 2.360 650,000 1,516,160 2.3326 2.118 2.100 2.118 2.073 2.118 724,285 2.0933 -0.42%
2016-04-07 0 2.370 2.360 2.370 2.350 2.380 727,000 1,720,310 2.3663 2.127 2.118 2.127 2.109 2.136 810,085 2.1236 0.42%
2016-04-06 0 2.360 2.340 2.370 2.330 2.390 570,000 1,339,690 2.3503 2.118 2.100 2.127 2.091 2.145 635,143 2.1093 1.72%
2016-04-05 0 2.320 2.320 2.330 2.320 2.370 838,000 1,955,015 2.3330 2.082 2.082 2.091 2.082 2.127 933,771 2.0937 -2.11%
2016-04-01 0 2.370 2.350 2.370 2.280 2.380 1,178,210 2,738,830 2.3246 2.127 2.109 2.127 2.046 2.136 1,312,862 2.0862 2.60%
2016-03-31 0 2.310 2.300 2.330 2.300 2.350 1,350,000 3,135,030 2.3222 2.073 2.064 2.091 2.064 2.109 1,504,285 2.0841 0.00%
2016-03-30 0 2.310 2.310 2.320 2.290 2.370 1,367,000 3,179,710 2.3260 2.073 2.073 2.082 2.055 2.127 1,523,228 2.0875 0.87%
2016-03-29 0 2.290 2.290 2.320 2.200 2.330 3,498,479 7,904,298 2.2594 2.055 2.055 2.082 1.974 2.091 3,898,303 2.0276 0.00%
2016-03-24 0 2.290 2.280 2.290 2.270 2.440 4,812,005 11,176,371 2.3226 2.055 2.046 2.055 2.037 2.190 5,361,946 2.0844 -9.13%
2016-03-23 0 2.520 2.510 2.520 2.500 2.530 1,575,000 3,958,950 2.5136 2.262 2.253 2.262 2.244 2.271 1,754,999 2.2558 1.20%
2016-03-22 0 2.490 2.490 2.500 2.470 2.510 1,187,434 2,961,458 2.4940 2.235 2.235 2.244 2.217 2.253 1,323,140 2.2382 0.00%
2016-03-21 0 2.490 2.490 2.500 2.470 2.530 636,000 1,593,445 2.5054 2.235 2.235 2.244 2.217 2.271 708,685 2.2485 -0.40%
2016-03-18 0 2.500 2.490 2.500 2.460 2.500 1,489,070 3,696,540 2.4824 2.244 2.235 2.244 2.208 2.244 1,659,249 2.2278 1.21%
2016-03-17 0 2.470 2.460 2.470 2.450 2.510 792,000 1,964,190 2.4800 2.217 2.208 2.217 2.199 2.253 882,514 2.2257 -0.40%
2016-03-16 0 2.480 2.460 2.480 2.440 2.500 1,205,000 2,971,560 2.4660 2.226 2.208 2.226 2.190 2.244 1,342,714 2.2131 0.00%
2016-03-15 0 2.480 2.470 2.480 2.470 2.520 267,000 666,090 2.4947 2.226 2.217 2.226 2.217 2.262 297,514 2.2389 -1.98%
2016-03-14 0 2.530 2.520 2.530 2.480 2.540 1,142,585 2,878,729 2.5195 2.271 2.262 2.271 2.226 2.279 1,273,165 2.2611 2.85%
2016-03-11 0 2.460 2.450 2.460 2.450 2.470 602,000 1,479,262 2.4572 2.208 2.199 2.208 2.199 2.217 670,800 2.2052 0.00%
2016-03-10 0 2.460 2.440 2.460 2.450 2.480 509,000 1,251,760 2.4593 2.208 2.190 2.208 2.199 2.226 567,171 2.2070 -0.40%
2016-03-09 0 2.470 2.460 2.470 2.460 2.490 305,694 756,596 2.4750 2.217 2.208 2.217 2.208 2.235 340,630 2.2212 -0.80%
2016-03-08 0 2.490 2.480 2.500 2.450 2.530 1,441,992 3,607,665 2.5019 2.235 2.226 2.244 2.199 2.271 1,606,790 2.2453 0.00%
2016-03-07 0 2.490 2.480 2.490 2.450 2.510 1,040,010 2,582,560 2.4832 2.235 2.226 2.235 2.199 2.253 1,158,868 2.2285 0.00%
2016-03-04 0 2.490 2.480 2.490 2.440 2.490 1,291,000 3,177,790 2.4615 2.235 2.226 2.235 2.190 2.235 1,438,542 2.2090 0.40%
2016-03-03 0 2.480 2.470 2.480 2.470 2.510 1,144,000 2,838,320 2.4810 2.226 2.217 2.226 2.217 2.253 1,274,742 2.2266 -0.80%
2016-03-02 0 2.500 2.500 2.510 2.470 2.530 2,278,000 5,690,844 2.4982 2.244 2.244 2.253 2.217 2.271 2,538,342 2.2420 1.63%
2016-03-01 0 2.460 2.450 2.470 2.420 2.480 387,338 954,517 2.4643 2.208 2.199 2.217 2.172 2.226 431,605 2.2116 -0.81%
2016-02-29 0 2.480 2.440 2.450 2.420 2.490 612,000 1,496,340 2.4450 2.226 2.190 2.199 2.172 2.235 681,943 2.1942 1.64%
2016-02-26 0 2.440 2.440 2.450 2.430 2.460 331,000 808,225 2.4418 2.190 2.190 2.199 2.181 2.208 368,828 2.1913 0.83%
2016-02-25 0 2.420 2.410 2.420 2.400 2.470 877,337 2,132,418 2.4306 2.172 2.163 2.172 2.154 2.217 977,604 2.1813 -2.02%
2016-02-24 0 2.470 2.470 2.500 2.450 2.520 578,000 1,442,300 2.4953 2.217 2.217 2.244 2.199 2.262 644,057 2.2394 -0.80%
2016-02-23 0 2.490 2.480 2.490 2.440 2.540 2,748,000 6,801,380 2.4750 2.235 2.226 2.235 2.190 2.279 3,062,056 2.2212 1.63%
2016-02-22 0 2.450 2.440 2.450 2.430 2.460 462,000 1,128,790 2.4433 2.199 2.190 2.199 2.181 2.208 514,800 2.1927 1.66%
2016-02-19 0 2.410 2.410 2.430 2.380 2.430 1,388,401 3,336,970 2.4035 2.163 2.163 2.181 2.136 2.181 1,547,075 2.1570 0.42%
2016-02-18 0 2.400 2.400 2.410 2.390 2.440 1,098,000 2,639,770 2.4042 2.154 2.154 2.163 2.145 2.190 1,223,485 2.1576 0.00%
2016-02-17 0 2.400 2.370 2.400 2.350 2.420 1,715,630 4,104,537 2.3924 2.154 2.127 2.154 2.109 2.172 1,911,701 2.1471 2.56%
2016-02-16 0 2.340 2.340 2.350 2.340 2.400 914,000 2,149,110 2.3513 2.100 2.100 2.109 2.100 2.154 1,018,457 2.1102 -0.43%
2016-02-15 0 2.350 2.330 2.350 2.320 2.380 950,000 2,226,940 2.3441 2.109 2.091 2.109 2.082 2.136 1,058,571 2.1037 1.29%
2016-02-12 0 2.320 2.310 2.320 2.310 2.400 2,290,210 5,375,758 2.3473 2.082 2.073 2.082 2.073 2.154 2,551,947 2.1065 -3.33%
2016-02-11 0 2.400 2.390 2.400 2.340 2.450 1,725,000 4,168,040 2.4163 2.154 2.145 2.154 2.100 2.199 1,922,142 2.1684 0.00%
2016-02-05 0 2.400 2.390 2.400 2.390 2.420 552,000 1,326,170 2.4025 2.154 2.145 2.154 2.145 2.172 615,085 2.1561 0.42%
2016-02-04 0 2.390 2.390 2.400 2.390 2.420 451,000 1,085,085 2.4060 2.145 2.145 2.154 2.145 2.172 502,543 2.1592 0.00%
2016-02-03 0 2.390 2.390 2.400 2.390 2.450 508,000 1,218,090 2.3978 2.145 2.145 2.154 2.145 2.199 566,057 2.1519 -1.24%
2016-02-02 0 2.420 2.410 2.420 2.400 2.420 1,711,482 4,121,188 2.4080 2.172 2.163 2.172 2.154 2.172 1,907,079 2.1610 0.41%
2016-02-01 0 2.410 2.400 2.410 2.400 2.450 1,403,187 3,391,994 2.4173 2.163 2.154 2.163 2.154 2.199 1,563,550 2.1694 0.00%
2016-01-29 0 2.410 2.400 2.410 2.390 2.410 5,157,484 12,390,442 2.4024 2.163 2.154 2.163 2.145 2.163 5,746,908 2.1560 0.00%
2016-01-28 0 2.410 2.400 2.410 2.390 2.420 2,062,000 4,950,060 2.4006 2.163 2.154 2.163 2.145 2.172 2,297,656 2.1544 -0.41%
2016-01-27 0 2.420 2.410 2.420 2.400 2.420 2,163,000 5,203,155 2.4055 2.172 2.163 2.172 2.154 2.172 2,410,199 2.1588 0.83%
2016-01-26 0 2.400 2.400 2.410 2.400 2.420 1,232,484 2,965,287 2.4059 2.154 2.154 2.163 2.154 2.172 1,373,339 2.1592 -1.23%
2016-01-25 0 2.430 2.420 2.430 2.410 2.450 2,221,000 5,384,750 2.4245 2.181 2.172 2.181 2.163 2.199 2,474,827 2.1758 0.41%
2016-01-22 0 2.420 2.410 2.420 2.400 2.440 2,240,048 5,410,492 2.4153 2.172 2.163 2.172 2.154 2.190 2,496,052 2.1676 0.83%
2016-01-21 0 2.400 2.390 2.410 2.370 2.440 4,432,626 10,623,887 2.3967 2.154 2.145 2.163 2.127 2.190 4,939,209 2.1509 0.00%
2016-01-20 0 2.400 2.400 2.410 2.380 2.410 3,804,187 9,104,382 2.3933 2.154 2.154 2.163 2.136 2.163 4,238,949 2.1478 -0.41%
2016-01-19 0 2.410 2.410 2.420 2.390 2.420 1,514,000 3,642,400 2.4058 2.163 2.163 2.172 2.145 2.172 1,687,028 2.1591 0.00%
2016-01-18 0 2.410 2.400 2.410 2.370 2.420 2,447,484 5,876,927 2.4012 2.163 2.154 2.163 2.127 2.172 2,727,195 2.1549 -0.41%
2016-01-15 0 2.420 2.400 2.430 2.410 2.470 1,182,260 2,870,846 2.4283 2.172 2.154 2.181 2.163 2.217 1,317,375 2.1792 -1.22%
2016-01-14 0 2.450 2.450 2.470 2.400 2.500 2,675,742 6,550,772 2.4482 2.199 2.199 2.217 2.154 2.244 2,981,540 2.1971 -0.41%
2016-01-13 0 2.460 2.450 2.460 2.410 2.460 3,411,000 8,329,610 2.4420 2.208 2.199 2.208 2.163 2.208 3,800,827 2.1915 1.65%
2016-01-12 0 2.420 2.400 2.420 2.400 2.440 2,411,618 5,814,221 2.4109 2.172 2.154 2.172 2.154 2.190 2,687,230 2.1636 0.00%
2016-01-11 0 2.420 2.410 2.420 2.390 2.450 3,954,000 9,508,330 2.4047 2.172 2.163 2.172 2.145 2.199 4,405,883 2.1581 0.00%
2016-01-08 0 2.420 2.420 2.430 2.400 2.450 1,374,000 3,319,590 2.4160 2.172 2.172 2.181 2.154 2.199 1,531,028 2.1682 0.83%
2016-01-07 0 2.400 2.400 2.410 2.360 2.470 4,683,000 11,236,855 2.3995 2.154 2.154 2.163 2.118 2.217 5,218,197 2.1534 -2.04%
2016-01-06 0 2.450 2.450 2.460 2.420 2.550 2,859,000 7,106,800 2.4858 2.199 2.199 2.208 2.172 2.288 3,185,741 2.2308 1.66%
2016-01-05 0 2.410 2.400 2.410 2.380 2.410 3,729,000 8,942,140 2.3980 2.163 2.154 2.163 2.136 2.163 4,155,169 2.1521 0.42%
2016-01-04 0 2.400 2.400 2.410 2.380 2.410 2,201,799 5,283,985 2.3998 2.154 2.154 2.163 2.136 2.163 2,453,432 2.1537 -0.83%
2015-12-31 0 2.420 2.410 2.430 2.400 2.480 91,000 219,950 2.4170 2.172 2.163 2.181 2.154 2.226 101,400 2.1691 0.00%
2015-12-30 0 2.420 2.410 2.430 2.400 2.430 803,129 1,935,615 2.4101 2.172 2.163 2.181 2.154 2.181 894,915 2.1629 0.41%
2015-12-29 0 2.410 2.400 2.420 2.400 2.430 359,000 864,315 2.4076 2.163 2.154 2.172 2.154 2.181 400,028 2.1606 0.42%
2015-12-28 0 2.400 2.400 2.420 2.370 2.430 2,001,000 4,816,630 2.4071 2.154 2.154 2.172 2.127 2.181 2,229,685 2.1602 -0.41%
2015-12-24 0 2.410 2.400 2.410 2.400 2.420 382,000 920,420 2.4095 2.163 2.154 2.163 2.154 2.172 425,657 2.1624 0.42%
2015-12-23 0 2.400 2.400 2.430 2.400 2.470 1,888,000 4,600,160 2.4365 2.154 2.154 2.181 2.154 2.217 2,103,770 2.1866 -1.64%
2015-12-22 0 2.440 2.430 2.450 2.390 2.450 3,293,000 7,989,990 2.4264 2.190 2.181 2.199 2.145 2.199 3,669,341 2.1775 0.41%
2015-12-21 0 2.430 2.420 2.430 2.240 2.440 3,200,000 7,469,540 2.3342 2.181 2.172 2.181 2.010 2.190 3,565,712 2.0948 8.00%
2015-12-18 0 2.250 2.250 2.280 2.190 2.300 5,832,006 13,204,899 2.2642 2.019 2.019 2.046 1.965 2.064 6,498,518 2.0320 2.74%
2015-12-17 0 2.190 2.170 2.190 2.170 2.190 586,000 1,277,790 2.1805 1.965 1.947 1.965 1.947 1.965 652,971 1.9569 1.39%
2015-12-16 0 2.160 2.150 2.170 2.150 2.190 364,562 787,545 2.1602 1.938 1.929 1.947 1.929 1.965 406,226 1.9387 0.00%
2015-12-15 0 2.160 2.150 2.170 2.140 2.180 191,000 412,680 2.1606 1.938 1.929 1.947 1.921 1.956 212,828 1.9390 1.41%
2015-12-14 0 2.130 2.120 2.140 2.110 2.150 423,000 900,020 2.1277 1.912 1.903 1.921 1.894 1.929 471,343 1.9095 -0.47%
2015-12-11 0 2.140 2.130 2.150 2.120 2.150 2,667,000 5,681,980 2.1305 1.921 1.912 1.929 1.903 1.929 2,971,798 1.9120 0.00%
2015-12-10 0 2.140 2.140 2.150 2.130 2.160 824,093 1,765,285 2.1421 1.921 1.921 1.929 1.912 1.938 918,275 1.9224 -0.47%
2015-12-09 0 2.150 2.140 2.150 2.140 2.170 192,217 413,247 2.1499 1.929 1.921 1.929 1.921 1.947 214,185 1.9294 -0.46%
2015-12-08 0 2.160 2.150 2.170 2.140 2.170 583,736 1,254,100 2.1484 1.938 1.929 1.947 1.921 1.947 650,448 1.9281 -0.92%
2015-12-07 0 2.180 2.170 2.190 2.150 2.200 746,000 1,632,130 2.1878 1.956 1.947 1.965 1.929 1.974 831,257 1.9634 1.40%
2015-12-04 0 2.150 2.150 2.170 2.150 2.190 174,710 376,935 2.1575 1.929 1.929 1.947 1.929 1.965 194,677 1.9362 -1.83%
2015-12-03 0 2.190 2.170 2.200 2.170 2.250 268,000 589,760 2.2006 1.965 1.947 1.974 1.947 2.019 298,628 1.9749 -2.23%
2015-12-02 0 2.240 2.220 2.240 2.150 2.300 2,624,000 5,880,415 2.2410 2.010 1.992 2.010 1.929 2.064 2,923,884 2.0112 3.23%
2015-12-01 0 2.170 2.160 2.170 2.130 2.180 478,000 1,029,300 2.1533 1.947 1.938 1.947 1.912 1.956 532,628 1.9325 1.40%
2015-11-30 0 2.140 2.110 2.160 2.110 2.180 1,211,000 2,603,545 2.1499 1.921 1.894 1.938 1.894 1.956 1,349,399 1.9294 -1.38%
2015-11-27 0 2.170 2.150 2.170 2.090 2.200 2,789,374 5,971,510 2.1408 1.947 1.929 1.947 1.876 1.974 3,108,158 1.9212 -0.46%
2015-11-26 0 2.180 2.160 2.180 2.160 2.220 432,000 940,670 2.1775 1.956 1.938 1.956 1.938 1.992 481,371 1.9541 0.00%
2015-11-25 0 2.180 2.170 2.200 2.170 2.230 629,042 1,390,282 2.2102 1.956 1.947 1.974 1.947 2.001 700,932 1.9835 -1.36%
2015-11-24 0 2.210 2.180 2.210 2.160 2.230 777,169 1,705,273 2.1942 1.983 1.956 1.983 1.938 2.001 865,988 1.9692 1.38%
2015-11-23 0 2.180 2.180 2.190 2.180 2.240 354,000 781,570 2.2078 1.956 1.956 1.965 1.956 2.010 394,457 1.9814 -1.36%
2015-11-20 0 2.210 2.200 2.210 2.200 2.230 748,000 1,657,570 2.2160 1.983 1.974 1.983 1.974 2.001 833,485 1.9887 -1.34%
2015-11-19 0 2.240 2.210 2.240 2.190 2.250 1,377,000 3,059,980 2.2222 2.010 1.983 2.010 1.965 2.019 1,534,371 1.9943 0.90%
2015-11-18 0 2.220 2.210 2.220 2.190 2.220 754,000 1,667,280 2.2112 1.992 1.983 1.992 1.965 1.992 840,171 1.9845 2.30%
2015-11-17 0 2.170 2.150 2.160 2.140 2.170 447,000 962,730 2.1538 1.947 1.929 1.938 1.921 1.947 498,085 1.9329 0.93%
2015-11-16 0 2.150 2.120 2.160 2.120 2.160 816,721 1,746,219 2.1381 1.929 1.903 1.938 1.903 1.938 910,060 1.9188 -2.27%
2015-11-13 0 2.200 2.180 2.200 2.180 2.220 697,000 1,529,270 2.1941 1.974 1.956 1.974 1.956 1.992 776,657 1.9690 -1.79%
2015-11-12 0 2.240 2.230 2.240 2.180 2.280 845,800 1,894,258 2.2396 2.010 2.001 2.010 1.956 2.046 942,462 2.0099 1.82%
2015-11-11 0 2.200 2.180 2.200 2.180 2.250 540,000 1,191,440 2.2064 1.974 1.956 1.974 1.956 2.019 601,714 1.9801 -0.90%
2015-11-10 0 2.220 2.200 2.220 2.200 2.230 237,000 524,910 2.2148 1.992 1.974 1.992 1.974 2.001 264,086 1.9877 -1.77%
2015-11-09 0 2.260 2.240 2.260 2.200 2.280 1,408,387 3,168,979 2.2501 2.028 2.010 2.028 1.974 2.046 1,569,345 2.0193 2.73%
2015-11-06 0 2.200 2.200 2.210 2.190 2.220 569,000 1,249,985 2.1968 1.974 1.974 1.983 1.965 1.992 634,028 1.9715 -0.90%
2015-11-05 0 2.220 2.210 2.220 2.200 2.250 921,000 2,043,120 2.2184 1.992 1.983 1.992 1.974 2.019 1,026,257 1.9908 0.00%
2015-11-04 0 2.220 2.210 2.220 2.190 2.230 4,333,000 9,568,440 2.2083 1.992 1.983 1.992 1.965 2.001 4,828,198 1.9818 0.45%
2015-11-03 0 2.210 2.210 2.220 2.100 2.220 9,178,306 19,872,237 2.1651 1.983 1.983 1.992 1.885 1.992 10,227,250 1.9431 5.24%
2015-11-02 0 2.100 2.100 2.110 2.010 2.120 1,951,000 4,007,630 2.0541 1.885 1.885 1.894 1.804 1.903 2,173,970 1.8435 5.53%
2015-10-30 0 1.990 1.990 2.000 1.990 2.070 3,151,020 6,398,429 2.0306 1.786 1.786 1.795 1.786 1.858 3,511,135 1.8223 -3.40%
2015-10-29 0 2.060 2.050 2.060 2.020 2.080 562,000 1,146,380 2.0398 1.849 1.840 1.849 1.813 1.867 626,228 1.8306 2.49%
2015-10-28 0 2.010 2.010 2.030 2.010 2.060 613,000 1,249,540 2.0384 1.804 1.804 1.822 1.804 1.849 683,057 1.8293 -0.99%
2015-10-27 0 2.030 2.020 2.030 2.010 2.080 394,000 801,630 2.0346 1.822 1.813 1.822 1.804 1.867 439,028 1.8259 -0.98%
2015-10-26 0 2.050 2.030 2.050 2.010 2.140 810,000 1,667,083 2.0581 1.840 1.822 1.840 1.804 1.921 902,571 1.8470 0.00%
2015-10-23 0 2.050 2.050 2.080 2.050 2.110 290,460 598,333 2.0599 1.840 1.840 1.867 1.840 1.894 323,655 1.8487 -1.44%
2015-10-22 0 2.080 2.080 2.100 2.030 2.120 642,000 1,334,650 2.0789 1.867 1.867 1.885 1.822 1.903 715,371 1.8657 0.97%
2015-10-20 0 2.060 2.060 2.070 2.050 2.150 1,385,000 2,908,564 2.1000 1.849 1.849 1.858 1.840 1.929 1,543,285 1.8847 -2.37%
2015-10-19 0 2.110 2.080 2.110 2.080 2.130 509,000 1,071,582 2.1053 1.894 1.867 1.894 1.867 1.912 567,171 1.8893 0.00%
2015-10-16 0 2.110 2.080 2.100 2.020 2.140 5,347,000 11,063,137 2.0690 1.894 1.867 1.885 1.813 1.921 5,958,083 1.8568 3.43%
2015-10-15 0 2.040 2.020 2.040 2.010 2.060 886,000 1,816,850 2.0506 1.831 1.813 1.831 1.804 1.849 987,257 1.8403 0.00%
2015-10-14 0 2.040 2.020 2.050 2.010 2.100 455,000 926,010 2.0352 1.831 1.813 1.840 1.804 1.885 507,000 1.8265 -0.49%
2015-10-13 0 2.050 2.040 2.050 2.010 2.100 399,000 813,470 2.0388 1.840 1.831 1.840 1.804 1.885 444,600 1.8297 0.00%
2015-10-12 0 2.050 2.040 2.050 1.980 2.060 926,242 1,895,444 2.0464 1.840 1.831 1.840 1.777 1.849 1,032,098 1.8365 0.99%
2015-10-09 0 2.030 2.010 2.040 2.010 2.050 771,562 1,566,398 2.0302 1.822 1.804 1.831 1.804 1.840 859,740 1.8219 1.00%
2015-10-08 0 2.010 1.980 2.010 1.960 2.030 609,000 1,215,290 1.9956 1.804 1.777 1.804 1.759 1.822 678,600 1.7909 0.00%
2015-10-07 0 2.010 2.010 2.030 1.920 2.030 2,143,868 4,300,878 2.0061 1.804 1.804 1.822 1.723 1.822 2,388,880 1.8004 4.15%
2015-10-06 0 1.930 1.930 1.940 1.910 1.970 505,000 983,530 1.9476 1.732 1.732 1.741 1.714 1.768 562,714 1.7478 -0.52%
2015-10-05 0 1.940 1.940 1.950 1.920 1.960 1,190,000 2,312,500 1.9433 1.741 1.741 1.750 1.723 1.759 1,325,999 1.7440 1.57%
2015-10-02 0 1.910 1.910 1.930 1.880 1.930 846,000 1,621,350 1.9165 1.714 1.714 1.732 1.687 1.732 942,685 1.7199 2.69%
2015-09-30 0 1.860 1.860 1.870 1.830 1.910 1,913,000 3,553,370 1.8575 1.669 1.669 1.678 1.642 1.714 2,131,627 1.6670 1.09%
2015-09-29 0 1.840 1.830 1.850 1.820 1.920 1,390,337 2,557,099 1.8392 1.651 1.642 1.660 1.633 1.723 1,549,232 1.6506 -2.65%
2015-09-25 0 1.890 1.890 1.900 1.890 1.940 473,000 898,860 1.9003 1.696 1.696 1.705 1.696 1.741 527,057 1.7054 -1.05%
2015-09-24 0 1.910 1.900 1.910 1.870 1.960 1,210,000 2,296,570 1.8980 1.714 1.705 1.714 1.678 1.759 1,348,285 1.7033 -1.04%
2015-09-23 0 1.930 1.910 1.930 1.900 1.950 875,000 1,672,240 1.9111 1.732 1.714 1.732 1.705 1.750 975,000 1.7151 -1.03%
2015-09-22 0 1.950 1.940 1.950 1.940 1.960 1,238,000 2,419,160 1.9541 1.750 1.741 1.750 1.741 1.759 1,379,485 1.7537 1.56%
2015-09-21 0 1.920 1.920 1.930 1.920 1.950 513,000 994,280 1.9382 1.723 1.723 1.732 1.723 1.750 571,628 1.7394 0.00%
2015-09-18 0 1.920 1.920 1.940 1.920 1.960 403,763 781,824 1.9363 1.723 1.723 1.741 1.723 1.759 449,907 1.7377 0.00%
2015-09-17 0 1.920 1.920 1.930 1.900 1.970 1,575,000 3,052,280 1.9380 1.723 1.723 1.732 1.705 1.768 1,754,999 1.7392 -1.03%
2015-09-16 0 1.940 1.910 1.940 1.890 1.960 1,597,000 3,075,220 1.9256 1.741 1.714 1.741 1.696 1.759 1,779,513 1.7281 2.65%
2015-09-15 0 1.890 1.880 1.890 1.880 1.930 812,170 1,539,506 1.8955 1.696 1.687 1.696 1.687 1.732 904,989 1.7011 -0.53%
2015-09-14 0 1.900 1.900 1.910 1.870 1.950 2,402,000 4,569,160 1.9022 1.705 1.705 1.714 1.678 1.750 2,676,513 1.7071 -0.52%
2015-09-11 0 1.910 1.890 1.910 1.880 1.950 928,000 1,765,540 1.9025 1.714 1.696 1.714 1.687 1.750 1,034,057 1.7074 0.53%
2015-09-10 0 1.900 1.900 1.910 1.880 1.950 1,126,000 2,143,650 1.9038 1.705 1.705 1.714 1.687 1.750 1,254,685 1.7085 -2.56%
2015-09-09 0 1.950 1.920 1.940 1.860 1.950 2,456,000 4,689,420 1.9094 1.750 1.723 1.741 1.669 1.750 2,736,684 1.7135 7.14%
2015-09-08 0 1.820 1.810 1.830 1.780 1.830 1,909,000 3,441,180 1.8026 1.633 1.624 1.642 1.597 1.642 2,127,170 1.6177 2.25%
2015-09-07 0 1.780 1.760 1.780 1.760 1.820 1,383,000 2,465,920 1.7830 1.597 1.579 1.597 1.579 1.633 1,541,056 1.6001 0.56%
2015-09-04 0 1.770 1.770 1.780 1.750 1.800 2,389,000 4,249,810 1.7789 1.588 1.588 1.597 1.571 1.615 2,662,027 1.5965 -1.12%
2015-09-02 0 1.790 1.780 1.790 1.750 1.840 2,059,479 3,671,036 1.7825 1.606 1.597 1.606 1.571 1.651 2,294,847 1.5997 1.13%
2015-09-01 0 1.770 1.760 1.770 1.760 1.860 1,868,346 3,400,904 1.8203 1.588 1.579 1.588 1.579 1.669 2,081,870 1.6336 -4.32%
2015-08-31 0 1.850 1.850 1.860 1.830 1.860 1,225,000 2,261,910 1.8465 1.660 1.660 1.669 1.642 1.669 1,364,999 1.6571 1.09%
2015-08-28 0 1.830 1.830 1.840 1.830 1.950 4,347,000 8,115,010 1.8668 1.642 1.642 1.651 1.642 1.750 4,843,798 1.6753 -4.69%
2015-08-27 0 1.920 1.910 1.920 1.840 1.940 2,478,138 4,703,434 1.8980 1.723 1.714 1.723 1.651 1.741 2,761,352 1.7033 4.92%
2015-08-26 0 1.830 1.820 1.830 1.810 1.940 1,692,000 3,125,075 1.8470 1.642 1.633 1.642 1.624 1.741 1,885,370 1.6575 0.00%
2015-08-25 0 1.830 1.830 1.840 1.790 1.890 3,801,000 6,995,830 1.8405 1.642 1.642 1.651 1.606 1.696 4,235,398 1.6518 -1.61%
2015-08-24 0 1.860 1.850 1.860 1.820 2.010 5,177,000 9,707,280 1.8751 1.669 1.660 1.669 1.633 1.804 5,768,654 1.6828 -7.46%
2015-08-21 0 2.010 2.000 2.020 2.000 2.020 7,419,116 14,861,488 2.0031 1.804 1.795 1.813 1.795 1.813 8,267,011 1.7977 0.00%
2015-08-20 0 2.010 2.010 2.020 2.000 2.020 4,663,000 9,375,200 2.0106 1.804 1.804 1.813 1.795 1.813 5,195,912 1.8043 0.00%
2015-08-19 0 2.010 2.010 2.020 2.000 2.040 2,634,000 5,296,360 2.0108 1.804 1.804 1.813 1.795 1.831 2,935,027 1.8045 -0.99%
2015-08-18 0 2.030 2.020 2.030 2.010 2.050 1,057,000 2,140,855 2.0254 1.822 1.813 1.822 1.804 1.840 1,177,799 1.8177 -0.49%
2015-08-17 0 2.040 2.020 2.040 2.010 2.060 1,026,591 2,082,195 2.0283 1.831 1.813 1.831 1.804 1.849 1,143,915 1.8202 0.99%
2015-08-14 0 2.020 2.010 2.030 2.010 2.050 641,000 1,292,220 2.0159 1.813 1.804 1.822 1.804 1.840 714,257 1.8092 0.00%
2015-08-13 0 2.020 2.020 2.030 2.010 2.040 1,308,000 2,642,735 2.0204 1.813 1.813 1.822 1.804 1.831 1,457,485 1.8132 0.50%
2015-08-12 0 2.010 2.010 2.020 2.000 2.030 5,441,000 10,976,160 2.0173 1.804 1.804 1.813 1.795 1.822 6,062,826 1.8104 -0.99%
2015-08-11 0 2.030 2.030 2.040 2.030 2.080 598,000 1,227,350 2.0524 1.822 1.822 1.831 1.822 1.867 666,343 1.8419 -0.49%
2015-08-10 0 2.040 2.040 2.050 2.020 2.060 623,000 1,275,025 2.0466 1.831 1.831 1.840 1.813 1.849 694,200 1.8367 -0.97%
2015-08-07 0 2.060 2.050 2.060 2.030 2.060 2,101,629 4,306,119 2.0489 1.849 1.840 1.849 1.822 1.849 2,341,814 1.8388 1.48%
2015-08-06 0 2.030 2.020 2.030 2.010 2.040 1,196,804 2,417,049 2.0196 1.822 1.813 1.822 1.804 1.831 1,333,581 1.8125 1.00%
2015-08-05 0 2.010 2.010 2.020 2.000 2.050 5,115,000 10,278,350 2.0095 1.804 1.804 1.813 1.795 1.840 5,699,569 1.8034 1.01%
2015-08-04 0 1.990 1.990 2.000 1.910 2.000 3,809,000 7,505,825 1.9706 1.786 1.786 1.795 1.714 1.795 4,244,312 1.7684 1.53%
2015-08-03 0 1.960 1.950 1.960 1.920 1.980 2,855,000 5,593,270 1.9591 1.759 1.750 1.759 1.723 1.777 3,181,284 1.7582 0.00%
2015-07-31 0 1.960 1.950 1.960 1.940 1.980 2,018,000 3,939,280 1.9521 1.759 1.750 1.759 1.741 1.777 2,248,627 1.7519 0.51%
2015-07-30 0 1.950 1.950 1.960 1.940 1.960 1,684,466 3,280,540 1.9475 1.750 1.750 1.759 1.741 1.759 1,876,975 1.7478 0.00%
2015-07-29 0 1.950 1.940 1.950 1.930 1.960 2,327,000 4,531,840 1.9475 1.750 1.741 1.750 1.732 1.759 2,592,942 1.7478 1.04%
2015-07-28 0 1.930 1.930 1.950 1.830 1.960 5,567,000 10,762,560 1.9333 1.732 1.732 1.750 1.642 1.759 6,203,225 1.7350 1.58%
2015-07-27 0 1.900 1.890 1.900 1.870 1.960 10,186,685 19,444,117 1.9088 1.705 1.696 1.705 1.678 1.759 11,350,872 1.7130 2.70%
2015-07-24 0 1.850 1.850 1.880 1.830 1.930 2,330,000 4,395,510 1.8865 1.660 1.660 1.687 1.642 1.732 2,596,284 1.6930 -1.07%
2015-07-23 0 1.870 1.840 1.870 1.830 1.870 545,500 1,012,345 1.8558 1.678 1.651 1.678 1.642 1.678 607,843 1.6655 2.75%
2015-07-22 0 1.820 1.820 1.830 1.800 1.840 335,375 610,311 1.8198 1.633 1.633 1.642 1.615 1.651 373,703 1.6331 -2.15%
2015-07-21 0 1.860 1.860 1.870 1.850 1.890 610,000 1,144,780 1.8767 1.669 1.669 1.678 1.660 1.696 679,714 1.6842 -1.06%
2015-07-20 0 1.880 1.870 1.890 1.830 1.890 733,000 1,365,430 1.8628 1.687 1.678 1.696 1.642 1.696 816,771 1.6717 1.62%
2015-07-17 0 1.850 1.850 1.860 1.830 1.860 1,053,000 1,947,170 1.8492 1.660 1.660 1.669 1.642 1.669 1,173,342 1.6595 2.21%
2015-07-16 0 1.810 1.800 1.810 1.800 1.880 3,485,000 6,335,120 1.8178 1.624 1.615 1.624 1.615 1.687 3,883,284 1.6314 -1.09%
2015-07-15 0 1.830 1.820 1.830 1.810 1.930 1,906,000 3,530,960 1.8525 1.642 1.633 1.642 1.624 1.732 2,123,827 1.6625 -2.14%
2015-07-14 0 1.870 1.860 1.870 1.860 1.950 2,102,210 4,014,218 1.9095 1.678 1.669 1.678 1.669 1.750 2,342,461 1.7137 0.00%
2015-07-13 0 1.870 1.860 1.880 1.700 1.900 3,390,000 6,193,440 1.8270 1.678 1.669 1.687 1.526 1.705 3,777,427 1.6396 7.47%
2015-07-10 0 1.740 1.730 1.750 1.680 1.800 3,388,000 5,907,120 1.7435 1.562 1.553 1.571 1.508 1.615 3,775,198 1.5647 3.57%
2015-07-09 0 1.680 1.680 1.690 1.460 1.710 4,517,681 7,237,010 1.6019 1.508 1.508 1.517 1.310 1.535 5,033,985 1.4376 13.51%
2015-07-08 0 1.480 1.450 1.490 1.370 1.520 10,071,290 14,466,831 1.4364 1.328 1.301 1.337 1.229 1.364 11,222,289 1.2891 -1.99%
2015-07-07 0 1.510 1.510 1.560 1.510 1.690 4,739,000 7,450,440 1.5722 1.355 1.355 1.400 1.355 1.517 5,280,597 1.4109 -7.36%
2015-07-06 0 1.630 1.620 1.630 1.500 1.800 4,527,000 7,294,615 1.6114 1.463 1.454 1.463 1.346 1.615 5,044,369 1.4461 -7.91%
2015-07-03 0 1.770 1.770 1.790 1.760 1.890 3,639,000 6,534,340 1.7956 1.588 1.588 1.606 1.579 1.696 4,054,884 1.6115 -5.35%
2015-07-02 0 1.870 1.840 1.880 1.840 1.900 1,397,000 2,593,490 1.8565 1.678 1.651 1.687 1.651 1.705 1,556,656 1.6661 -1.06%
2015-06-30 0 1.890 1.870 1.890 1.800 1.920 1,422,000 2,641,450 1.8576 1.696 1.678 1.696 1.615 1.723 1,584,513 1.6670 2.16%
2015-06-29 0 1.850 1.840 1.870 1.810 1.980 5,009,000 9,373,275 1.8713 1.660 1.651 1.678 1.624 1.777 5,581,454 1.6794 -5.61%
2015-06-26 0 1.960 1.950 1.970 1.940 2.000 2,482,000 4,867,520 1.9611 1.759 1.750 1.768 1.741 1.795 2,765,656 1.7600 -1.51%
2015-06-25 0 1.990 1.980 1.990 1.950 2.000 2,398,000 4,782,730 1.9945 1.786 1.777 1.786 1.750 1.795 2,672,056 1.7899 1.02%
2015-06-24 0 1.970 1.970 1.990 1.970 2.000 1,859,447 3,695,061 1.9872 1.768 1.768 1.786 1.768 1.795 2,071,954 1.7834 -1.99%
2015-06-23 0 2.010 2.000 2.010 1.960 2.030 4,154,000 8,313,025 2.0012 1.804 1.795 1.804 1.759 1.822 4,628,741 1.7960 1.52%
2015-06-22 0 1.980 1.960 1.980 1.950 1.990 1,355,000 2,667,520 1.9686 1.777 1.759 1.777 1.750 1.786 1,509,856 1.7667 1.02%
2015-06-19 0 1.960 1.940 1.960 1.940 2.020 2,099,415 4,124,631 1.9647 1.759 1.741 1.759 1.741 1.813 2,339,347 1.7632 -2.00%
2015-06-18 0 2.000 1.970 2.000 1.950 2.010 1,942,000 3,861,330 1.9883 1.795 1.768 1.795 1.750 1.804 2,163,942 1.7844 1.01%
2015-06-17 0 1.980 1.950 1.990 1.930 1.990 2,770,171 5,436,293 1.9624 1.777 1.750 1.786 1.732 1.786 3,086,760 1.7612 1.54%
2015-06-16 0 1.950 1.940 1.970 1.940 2.010 3,545,171 6,994,303 1.9729 1.750 1.741 1.768 1.741 1.804 3,950,331 1.7706 -2.01%
2015-06-15 0 1.990 1.980 1.990 1.950 2.000 3,509,326 6,929,067 1.9745 1.786 1.777 1.786 1.750 1.795 3,910,390 1.7720 -1.49%
2015-06-12 0 2.020 2.000 2.020 1.980 2.030 7,472,187 14,984,044 2.0053 1.813 1.795 1.813 1.777 1.822 8,326,147 1.7996 1.00%
2015-06-11 0 2.000 1.990 2.000 1.970 2.030 4,360,000 8,698,210 1.9950 1.795 1.786 1.795 1.768 1.822 4,858,283 1.7904 -0.50%
2015-06-10 0 2.010 2.000 2.010 1.960 2.070 6,686,000 13,392,860 2.0031 1.804 1.795 1.804 1.759 1.858 7,450,111 1.7977 0.50%
2015-06-09 0 2.000 2.000 2.010 1.980 2.060 6,366,000 12,799,645 2.0106 1.795 1.795 1.804 1.777 1.849 7,093,539 1.8044 -3.38%
2015-06-08 0 2.070 2.060 2.070 2.040 2.130 6,149,000 12,773,590 2.0773 1.858 1.849 1.858 1.831 1.912 6,851,739 1.8643 -2.36%
2015-06-05 0 2.120 2.120 2.130 2.090 2.180 5,546,446 11,732,398 2.1153 1.903 1.903 1.912 1.876 1.956 6,180,322 1.8983 -0.93%
2015-06-04 0 2.140 2.140 2.160 2.040 2.200 11,099,000 23,486,208 2.1161 1.921 1.921 1.938 1.831 1.974 12,367,451 1.8990 -1.38%
2015-06-03 0 2.170 2.170 2.180 2.110 2.460 52,565,093 119,601,880 2.2753 1.947 1.947 1.956 1.894 2.208 58,572,503 2.0419 10.71%
2015-06-02 0 1.960 1.950 1.960 1.930 1.980 2,893,000 5,673,110 1.9610 1.759 1.750 1.759 1.732 1.777 3,223,627 1.7599 0.00%
2015-06-01 0 1.960 1.950 1.970 1.890 1.980 1,761,736 3,426,793 1.9451 1.759 1.750 1.768 1.696 1.777 1,963,076 1.7456 3.70%
2015-05-29 0 1.890 1.900 1.910 1.890 1.960 3,907,242 7,449,067 1.9065 1.696 1.705 1.714 1.696 1.759 4,353,782 1.7109 -2.58%
2015-05-28 0 1.940 1.930 1.940 1.890 2.020 4,647,000 9,037,635 1.9448 1.741 1.732 1.741 1.696 1.813 5,178,083 1.7454 -3.00%
2015-05-27 0 2.000 1.990 2.000 1.950 2.070 3,875,000 7,754,956 2.0013 1.795 1.786 1.795 1.750 1.858 4,317,855 1.7960 -1.96%
2015-05-26 0 2.040 2.030 2.040 1.980 2.060 3,537,338 7,199,929 2.0354 1.831 1.822 1.831 1.777 1.849 3,941,603 1.8266 3.03%
2015-05-22 0 2.030 2.020 2.030 1.990 2.050 7,212,462 14,597,405 2.0239 1.777 1.768 1.777 1.742 1.794 8,239,687 1.7716 1.50%
2015-05-21 0 2.000 1.980 2.010 1.960 2.110 5,160,000 10,359,200 2.0076 1.751 1.733 1.759 1.716 1.847 5,894,906 1.7573 -4.76%
2015-05-20 0 2.100 2.090 2.100 2.060 2.110 1,968,000 4,092,790 2.0797 1.838 1.829 1.838 1.803 1.847 2,248,290 1.8204 0.00%
2015-05-19 0 2.100 2.090 2.100 2.060 2.110 2,927,162 6,100,843 2.0842 1.838 1.829 1.838 1.803 1.847 3,344,059 1.8244 0.96%
2015-05-18 0 2.080 2.060 2.090 2.040 2.090 2,772,000 5,722,335 2.0643 1.821 1.803 1.829 1.786 1.829 3,166,798 1.8070 2.46%
2015-05-15 0 2.030 2.020 2.030 2.020 2.070 2,264,000 4,623,230 2.0421 1.777 1.768 1.777 1.768 1.812 2,586,447 1.7875 0.00%
2015-05-14 0 2.030 2.030 2.050 2.010 2.070 2,769,000 5,627,830 2.0324 1.777 1.777 1.794 1.759 1.812 3,163,371 1.7791 -1.46%
2015-05-13 0 2.060 2.030 2.070 2.020 2.100 2,878,000 5,895,350 2.0484 1.803 1.777 1.812 1.768 1.838 3,287,895 1.7930 -0.96%
2015-05-12 0 2.080 2.080 2.090 2.040 2.120 3,520,000 7,291,890 2.0716 1.821 1.821 1.829 1.786 1.856 4,021,331 1.8133 0.00%
2015-05-11 0 2.080 2.070 2.080 2.050 2.160 8,919,000 18,661,505 2.0923 1.821 1.812 1.821 1.794 1.891 10,189,277 1.8315 1.46%
2015-05-08 0 2.050 2.050 2.060 1.920 2.100 8,910,709 17,967,735 2.0164 1.794 1.794 1.803 1.681 1.838 10,179,805 1.7650 6.22%
2015-05-07 0 1.930 1.920 1.930 1.900 2.050 8,434,000 16,397,780 1.9442 1.689 1.681 1.689 1.663 1.794 9,635,201 1.7019 -5.85%
2015-05-06 0 2.050 2.050 2.060 2.030 2.190 6,993,459 14,741,361 2.1079 1.794 1.794 1.803 1.777 1.917 7,989,493 1.8451 -3.30%
2015-05-05 0 2.120 2.120 2.130 2.020 2.350 16,016,000 34,423,520 2.1493 1.856 1.856 1.864 1.768 2.057 18,297,057 1.8814 -6.19%
2015-05-04 0 2.260 2.250 2.260 2.000 2.280 23,393,819 50,330,329 2.1514 1.978 1.969 1.978 1.751 1.996 26,725,652 1.8832 14.72%
2015-04-30 0 1.970 1.970 1.980 1.750 1.980 11,865,089 22,518,751 1.8979 1.724 1.724 1.733 1.532 1.733 13,554,958 1.6613 9.44%
2015-04-29 0 1.800 1.780 1.810 1.780 1.830 4,270,000 7,679,260 1.7984 1.576 1.558 1.584 1.558 1.602 4,878,149 1.5742 -0.55%
2015-04-28 0 1.810 1.800 1.820 1.750 1.820 5,700,242 10,178,923 1.7857 1.584 1.576 1.593 1.532 1.593 6,512,091 1.5631 2.26%
2015-04-27 0 1.770 1.770 1.780 1.720 1.780 7,068,827 12,390,161 1.7528 1.549 1.549 1.558 1.506 1.558 8,075,595 1.5343 2.91%
2015-04-24 0 1.720 1.710 1.720 1.670 1.730 5,063,434 8,620,654 1.7025 1.506 1.497 1.506 1.462 1.514 5,784,587 1.4903 0.58%
2015-04-23 0 1.710 1.690 1.710 1.680 1.750 6,529,337 11,166,832 1.7103 1.497 1.479 1.497 1.471 1.532 7,459,269 1.4970 1.18%
2015-04-22 0 1.690 1.670 1.680 1.610 1.690 4,794,217 8,020,515 1.6730 1.479 1.462 1.471 1.409 1.479 5,477,027 1.4644 3.68%
2015-04-21 0 1.630 1.620 1.660 1.610 1.670 4,427,000 7,261,160 1.6402 1.427 1.418 1.453 1.409 1.462 5,057,510 1.4357 -1.21%
2015-04-20 0 1.650 1.640 1.650 1.600 1.710 7,652,869 12,634,026 1.6509 1.444 1.436 1.444 1.401 1.497 8,742,819 1.4451 -2.37%
2015-04-17 0 1.690 1.670 1.690 1.660 1.730 5,771,000 9,718,255 1.6840 1.479 1.462 1.479 1.453 1.514 6,592,927 1.4740 0.00%
2015-04-16 0 1.690 1.670 1.690 1.620 1.690 6,469,628 10,623,950 1.6421 1.479 1.462 1.479 1.418 1.479 7,391,056 1.4374 4.32%
2015-04-15 0 1.620 1.620 1.630 1.610 1.690 5,637,000 9,258,635 1.6425 1.418 1.418 1.427 1.409 1.479 6,439,842 1.4377 -1.22%
2015-04-14 0 1.640 1.640 1.650 1.630 1.750 17,938,532 30,591,401 1.7053 1.436 1.436 1.444 1.427 1.532 20,493,403 1.4927 -1.20%
2015-04-13 0 1.660 1.650 1.660 1.550 1.690 20,288,000 33,295,410 1.6411 1.453 1.444 1.453 1.357 1.479 23,177,491 1.4365 8.50%
2015-04-10 0 1.530 1.520 1.530 1.500 1.560 8,568,000 13,043,050 1.5223 1.339 1.331 1.339 1.313 1.366 9,788,286 1.3325 1.32%
2015-04-09 0 1.510 1.500 1.510 1.470 1.620 12,749,187 19,680,153 1.5436 1.322 1.313 1.322 1.287 1.418 14,564,973 1.3512 0.00%
2015-04-08 0 1.510 1.510 1.520 1.450 1.550 8,656,124 12,984,221 1.5000 1.322 1.322 1.331 1.269 1.357 9,888,961 1.3130 4.86%
2015-04-02 0 1.440 1.430 1.440 1.420 1.450 1,839,000 2,637,260 1.4341 1.260 1.252 1.260 1.243 1.269 2,100,917 1.2553 0.70%
2015-04-01 0 1.430 1.420 1.440 1.400 1.440 2,742,421 3,885,056 1.4167 1.252 1.243 1.260 1.225 1.260 3,133,007 1.2400 -0.69%
2015-03-31 0 1.440 1.420 1.440 1.420 1.540 5,421,237 7,904,783 1.4581 1.260 1.243 1.260 1.243 1.348 6,193,349 1.2763 -2.04%
2015-03-30 0 1.470 1.450 1.470 1.410 1.480 3,903,000 5,608,560 1.4370 1.287 1.269 1.287 1.234 1.295 4,458,880 1.2578 4.26%
2015-03-27 0 1.410 1.400 1.410 1.350 1.410 2,641,000 3,678,090 1.3927 1.234 1.225 1.234 1.182 1.234 3,017,141 1.2191 3.68%
2015-03-26 0 1.360 1.350 1.360 1.350 1.400 3,468,085 4,775,804 1.3771 1.190 1.182 1.190 1.182 1.225 3,962,022 1.2054 2.26%
2015-03-25 0 1.330 1.320 1.340 1.310 1.340 716,000 944,480 1.3191 1.164 1.155 1.173 1.147 1.173 817,975 1.1547 0.00%
2015-03-24 0 1.330 1.320 1.340 1.310 1.340 167,000 222,310 1.3312 1.164 1.155 1.173 1.147 1.173 190,785 1.1652 -0.75%
2015-03-23 0 1.340 1.330 1.340 1.320 1.370 970,949 1,301,593 1.3405 1.173 1.164 1.173 1.155 1.199 1,109,235 1.1734 1.52%
2015-03-20 0 1.320 1.310 1.320 1.300 1.330 919,000 1,210,180 1.3168 1.155 1.147 1.155 1.138 1.164 1,049,887 1.1527 -1.49%
2015-03-19 0 1.340 1.330 1.340 1.320 1.350 294,000 391,540 1.3318 1.173 1.164 1.173 1.155 1.182 335,873 1.1657 0.75%
2015-03-18 0 1.330 1.320 1.350 1.320 1.350 280,000 371,195 1.3257 1.164 1.155 1.182 1.155 1.182 319,879 1.1604 0.76%
2015-03-17 0 1.320 1.320 1.330 1.320 1.340 577,000 764,950 1.3257 1.155 1.155 1.164 1.155 1.173 659,178 1.1605 -0.75%
2015-03-16 0 1.330 1.330 1.340 1.320 1.340 121,000 161,050 1.3310 1.164 1.164 1.173 1.155 1.173 138,233 1.1651 -1.48%
2015-03-13 0 1.350 1.330 1.370 1.320 1.370 331,000 440,175 1.3298 1.182 1.164 1.199 1.155 1.199 378,142 1.1640 2.27%
2015-03-12 0 1.320 1.320 1.330 1.320 1.340 722,000 961,050 1.3311 1.155 1.155 1.164 1.155 1.173 824,830 1.1651 0.00%
2015-03-11 0 1.320 1.320 1.340 1.320 1.350 424,000 561,510 1.3243 1.155 1.155 1.173 1.155 1.182 484,388 1.1592 -1.49%
2015-03-10 0 1.340 1.340 1.350 1.340 1.350 223,000 300,050 1.3455 1.173 1.173 1.182 1.173 1.182 254,760 1.1778 -2.19%
2015-03-09 0 1.370 1.350 1.370 1.300 1.370 480,302 639,926 1.3323 1.199 1.182 1.199 1.138 1.199 548,708 1.1662 2.24%
2015-03-06 0 1.340 1.310 1.390 1.310 1.390 1,214,484 1,658,573 1.3657 1.173 1.147 1.217 1.147 1.217 1,387,455 1.1954 -2.90%
2015-03-05 0 1.380 1.380 1.390 1.380 1.410 777,000 1,081,830 1.3923 1.208 1.208 1.217 1.208 1.234 887,663 1.2187 -0.72%
2015-03-04 0 1.390 1.390 1.400 1.390 1.420 552,000 773,960 1.4021 1.217 1.217 1.225 1.217 1.243 630,618 1.2273 -0.71%
2015-03-03 0 1.400 1.400 1.410 1.390 1.430 2,653,000 3,750,680 1.4138 1.225 1.225 1.234 1.217 1.252 3,030,850 1.2375 0.72%
2015-03-02 0 1.390 1.390 1.410 1.380 1.430 1,455,000 2,029,280 1.3947 1.217 1.217 1.234 1.208 1.252 1,662,226 1.2208 -0.71%
2015-02-27 0 1.400 1.380 1.400 1.370 1.410 590,000 825,200 1.3986 1.225 1.208 1.225 1.199 1.234 674,030 1.2243 2.19%
2015-02-26 0 1.370 1.370 1.390 1.350 1.390 441,000 606,480 1.3752 1.199 1.199 1.217 1.182 1.217 503,809 1.2038 0.74%
2015-02-25 0 1.360 1.360 1.370 1.350 1.370 296,000 403,760 1.3641 1.190 1.190 1.199 1.182 1.199 338,157 1.1940 -2.16%
2015-02-24 0 1.390 1.370 1.390 1.350 1.390 132,000 180,160 1.3648 1.217 1.199 1.217 1.182 1.217 150,800 1.1947 0.72%
2015-02-23 0 1.380 1.380 1.390 1.370 1.450 716,000 1,008,310 1.4083 1.208 1.208 1.217 1.199 1.269 817,975 1.2327 1.47%
2015-02-18 0 1.360 1.360 1.380 1.360 1.380 257,000 353,840 1.3768 1.190 1.190 1.208 1.190 1.208 293,603 1.2052 0.74%
2015-02-17 0 1.350 1.350 1.360 1.340 1.360 273,000 368,390 1.3494 1.182 1.182 1.190 1.173 1.190 311,882 1.1812 0.75%
2015-02-16 0 1.340 1.330 1.350 1.320 1.370 376,000 507,360 1.3494 1.173 1.164 1.182 1.155 1.199 429,551 1.1811 0.00%
2015-02-13 0 1.340 1.320 1.340 1.310 1.360 163,000 218,340 1.3395 1.173 1.155 1.173 1.147 1.190 186,215 1.1725 0.00%
2015-02-12 0 1.340 1.330 1.340 1.320 1.340 897,000 1,192,790 1.3298 1.173 1.164 1.173 1.155 1.173 1,024,754 1.1640 0.75%
2015-02-11 0 1.330 1.320 1.330 1.310 1.350 447,072 593,442 1.3274 1.164 1.155 1.164 1.147 1.182 510,746 1.1619 0.00%
2015-02-10 0 1.330 1.320 1.340 1.300 1.340 128,000 169,890 1.3273 1.164 1.155 1.173 1.138 1.173 146,230 1.1618 -0.75%
2015-02-09 0 1.340 1.330 1.350 1.330 1.370 214,000 286,120 1.3370 1.173 1.164 1.182 1.164 1.199 244,479 1.1703 -2.19%
2015-02-06 0 1.370 1.350 1.370 1.350 1.380 35,000 47,380 1.3537 1.199 1.182 1.199 1.182 1.208 39,985 1.1849 -1.44%
2015-02-05 0 1.390 1.380 1.390 1.370 1.430 2,029,000 2,801,680 1.3808 1.217 1.208 1.217 1.199 1.252 2,317,978 1.2087 2.21%
2015-02-04 0 1.360 1.350 1.360 1.320 1.360 709,000 957,730 1.3508 1.190 1.182 1.190 1.155 1.190 809,978 1.1824 3.03%
2015-02-03 0 1.320 1.320 1.330 1.310 1.350 504,000 663,510 1.3165 1.155 1.155 1.164 1.147 1.182 575,782 1.1524 0.00%
2015-02-02 0 1.320 1.300 1.320 1.310 1.350 586,000 774,250 1.3212 1.155 1.138 1.155 1.147 1.182 669,460 1.1565 -1.49%
2015-01-30 0 1.340 1.320 1.340 1.320 1.380 421,000 562,210 1.3354 1.173 1.155 1.173 1.155 1.208 480,960 1.1689 0.00%
2015-01-29 0 1.340 1.330 1.340 1.320 1.370 530,000 708,090 1.3360 1.173 1.164 1.173 1.155 1.199 605,485 1.1695 -1.47%
2015-01-28 0 1.360 1.350 1.360 1.320 1.370 502,000 678,350 1.3513 1.190 1.182 1.190 1.155 1.199 573,497 1.1828 0.74%
2015-01-27 0 1.350 1.330 1.350 1.330 1.380 152,000 204,080 1.3426 1.182 1.164 1.182 1.164 1.208 173,648 1.1752 0.00%
2015-01-26 0 1.350 1.330 1.350 1.330 1.380 1,161,929 1,566,746 1.3484 1.182 1.164 1.182 1.164 1.208 1,327,415 1.1803 -2.17%
2015-01-23 0 1.380 1.370 1.380 1.350 1.410 773,000 1,062,550 1.3746 1.208 1.199 1.208 1.182 1.234 883,093 1.2032 0.73%
2015-01-22 0 1.370 1.360 1.370 1.330 1.380 1,254,000 1,699,170 1.3550 1.199 1.190 1.199 1.164 1.208 1,432,599 1.1861 0.74%
2015-01-21 0 1.360 1.350 1.360 1.330 1.360 677,000 913,855 1.3499 1.190 1.182 1.190 1.164 1.190 773,421 1.1816 2.26%
2015-01-20 0 1.330 1.330 1.340 1.320 1.350 685,000 911,930 1.3313 1.164 1.164 1.173 1.155 1.182 782,560 1.1653 0.00%
2015-01-19 0 1.330 1.310 1.330 1.310 1.380 1,110,000 1,466,930 1.3216 1.164 1.147 1.164 1.147 1.208 1,268,090 1.1568 -1.48%
2015-01-16 0 1.350 1.340 1.360 1.330 1.380 1,774,000 2,381,340 1.3424 1.182 1.173 1.190 1.164 1.208 2,026,660 1.1750 -1.46%
2015-01-15 0 1.370 1.360 1.390 1.360 1.400 919,000 1,257,320 1.3681 1.199 1.190 1.217 1.190 1.225 1,049,887 1.1976 -2.14%
2015-01-14 0 1.400 1.380 1.390 1.370 1.430 1,160,000 1,615,070 1.3923 1.225 1.208 1.217 1.199 1.252 1,325,211 1.2187 -1.41%
2015-01-13 0 1.420 1.420 1.430 1.380 1.430 845,000 1,181,570 1.3983 1.243 1.243 1.252 1.208 1.252 965,348 1.2240 1.43%
2015-01-12 0 1.400 1.400 1.410 1.380 1.440 1,541,484 2,161,672 1.4023 1.225 1.225 1.234 1.208 1.260 1,761,028 1.2275 -3.45%
2015-01-09 0 1.450 1.430 1.450 1.420 1.490 2,439,000 3,508,050 1.4383 1.269 1.252 1.269 1.243 1.304 2,786,371 1.2590 0.00%
2015-01-08 0 1.450 1.440 1.460 1.430 1.500 1,658,000 2,413,750 1.4558 1.269 1.260 1.278 1.252 1.313 1,894,138 1.2743 -2.03%
2015-01-07 0 1.480 1.450 1.480 1.450 1.500 4,796,757 7,094,975 1.4791 1.295 1.269 1.295 1.269 1.313 5,479,929 1.2947 0.00%
2015-01-06 0 1.480 1.460 1.480 1.440 1.490 2,116,000 3,104,455 1.4671 1.295 1.278 1.295 1.260 1.304 2,417,368 1.2842 0.00%
2015-01-05 0 1.480 1.470 1.480 1.450 1.550 6,528,000 9,820,670 1.5044 1.295 1.287 1.295 1.269 1.357 7,457,742 1.3168 1.37%
2015-01-02 0 1.460 1.450 1.460 1.310 1.470 12,082,000 17,220,520 1.4253 1.278 1.269 1.278 1.147 1.287 13,802,763 1.2476 8.15%
2014-12-31 0 1.350 1.330 1.350 1.280 1.360 1,144,000 1,521,280 1.3298 1.182 1.164 1.182 1.120 1.190 1,306,933 1.1640 -0.74%
2014-12-30 0 1.360 1.350 1.360 1.330 1.380 1,914,000 2,599,290 1.3580 1.190 1.182 1.190 1.164 1.208 2,186,599 1.1887 2.26%
2014-12-29 0 1.330 1.330 1.340 1.310 1.340 653,768 866,653 1.3256 1.164 1.164 1.173 1.147 1.173 746,880 1.1604 1.53%
2014-12-24 0 1.310 1.310 1.320 1.300 1.330 432,000 569,770 1.3189 1.147 1.147 1.155 1.138 1.164 493,527 1.1545 0.00%
2014-12-23 0 1.310 1.300 1.310 1.270 1.350 1,472,000 1,912,620 1.2993 1.147 1.138 1.147 1.112 1.182 1,681,648 1.1373 -0.76%
2014-12-22 0 1.320 1.310 1.330 1.290 1.360 1,533,000 2,022,845 1.3195 1.155 1.147 1.164 1.129 1.190 1,751,335 1.1550 1.54%
2014-12-19 0 1.300 1.300 1.310 1.300 1.370 1,539,000 2,051,120 1.3328 1.138 1.138 1.147 1.138 1.199 1,758,190 1.1666 -4.41%
2014-12-18 0 1.360 1.360 1.370 1.360 1.380 356,290 487,795 1.3691 1.190 1.190 1.199 1.190 1.208 407,034 1.1984 0.00%
2014-12-17 0 1.360 1.360 1.370 1.360 1.400 581,000 798,260 1.3739 1.190 1.190 1.199 1.190 1.225 663,748 1.2027 -2.86%
2014-12-16 0 1.400 1.390 1.400 1.370 1.430 336,500 464,109 1.3792 1.225 1.217 1.225 1.199 1.252 384,426 1.2073 2.19%
2014-12-15 0 1.370 1.370 1.390 1.370 1.390 168,384 230,855 1.3710 1.199 1.199 1.217 1.199 1.217 192,366 1.2001 -1.44%
2014-12-12 0 1.390 1.380 1.390 1.380 1.410 1,040,384 1,446,623 1.3905 1.217 1.208 1.217 1.208 1.234 1,188,559 1.2171 -0.71%
2014-12-11 0 1.400 1.390 1.400 1.380 1.400 681,000 948,150 1.3923 1.225 1.217 1.225 1.208 1.225 777,991 1.2187 0.00%
2014-12-10 0 1.400 1.400 1.420 1.400 1.440 679,788 959,235 1.4111 1.225 1.225 1.243 1.225 1.260 776,606 1.2352 -1.41%
2014-12-09 0 1.420 1.410 1.420 1.400 1.460 1,601,242 2,282,333 1.4254 1.243 1.234 1.243 1.225 1.278 1,829,297 1.2477 -1.39%
2014-12-08 0 1.440 1.430 1.440 1.430 1.480 1,882,000 2,721,550 1.4461 1.260 1.252 1.260 1.252 1.295 2,150,041 1.2658 -2.70%
2014-12-05 0 1.480 1.470 1.480 1.470 1.530 1,257,000 1,871,590 1.4889 1.295 1.287 1.295 1.287 1.339 1,436,027 1.3033 -2.63%
2014-12-04 0 1.520 1.510 1.520 1.500 1.530 837,000 1,267,035 1.5138 1.331 1.322 1.331 1.313 1.339 956,209 1.3251 0.66%
2014-12-03 0 1.510 1.490 1.510 1.500 1.560 1,581,000 2,431,470 1.5379 1.322 1.304 1.322 1.313 1.366 1,806,172 1.3462 0.67%
2014-12-02 0 1.500 1.480 1.500 1.450 1.510 904,156 1,347,947 1.4908 1.313 1.295 1.313 1.269 1.322 1,032,929 1.3050 2.74%
2014-12-01 0 1.460 1.460 1.470 1.460 1.530 2,687,094 4,038,658 1.5030 1.278 1.278 1.287 1.278 1.339 3,069,800 1.3156 -1.35%
2014-11-28 0 1.480 1.480 1.510 1.450 1.510 3,390,000 5,031,365 1.4842 1.295 1.295 1.322 1.269 1.322 3,872,816 1.2991 2.78%
2014-11-27 0 1.440 1.440 1.450 1.440 1.480 722,000 1,055,550 1.4620 1.260 1.260 1.269 1.260 1.295 824,830 1.2797 -2.04%
2014-11-26 0 1.470 1.460 1.470 1.440 1.470 768,314 1,119,959 1.4577 1.287 1.278 1.287 1.260 1.287 877,740 1.2760 1.38%
2014-11-25 0 1.450 1.440 1.460 1.430 1.520 1,905,000 2,801,970 1.4709 1.269 1.260 1.278 1.252 1.331 2,176,317 1.2875 -2.68%
2014-11-24 0 1.490 1.480 1.500 1.430 1.500 5,081,000 7,399,290 1.4563 1.304 1.295 1.313 1.252 1.313 5,804,655 1.2747 9.56%
2014-11-21 0 1.360 1.360 1.380 1.360 1.400 270,000 369,620 1.3690 1.190 1.190 1.208 1.190 1.225 308,454 1.1983 -0.73%
2014-11-20 0 1.370 1.360 1.370 1.350 1.390 384,000 524,560 1.3660 1.199 1.190 1.199 1.182 1.217 438,691 1.1957 1.48%
2014-11-19 0 1.350 1.350 1.360 1.350 1.400 860,000 1,175,910 1.3673 1.182 1.182 1.190 1.182 1.225 982,484 1.1969 -1.46%
2014-11-18 0 1.370 1.370 1.390 1.360 1.410 916,000 1,256,350 1.3716 1.199 1.199 1.217 1.190 1.234 1,046,460 1.2006 -2.14%
2014-11-17 0 1.400 1.390 1.400 1.400 1.450 434,000 613,970 1.4147 1.225 1.217 1.225 1.225 1.269 495,812 1.2383 -2.10%
2014-11-14 0 1.430 1.420 1.440 1.410 1.430 301,000 427,780 1.4212 1.252 1.243 1.260 1.234 1.252 343,870 1.2440 -0.69%
2014-11-13 0 1.440 1.430 1.440 1.400 1.440 254,000 359,990 1.4173 1.260 1.252 1.260 1.225 1.260 290,176 1.2406 2.86%
2014-11-12 0 1.400 1.390 1.410 1.400 1.420 450,000 631,630 1.4036 1.225 1.217 1.234 1.225 1.243 514,091 1.2286 0.00%
2014-11-11 0 1.400 1.390 1.410 1.390 1.420 396,145 559,610 1.4126 1.225 1.217 1.234 1.217 1.243 452,565 1.2365 -0.71%
2014-11-10 0 1.410 1.410 1.430 1.400 1.460 1,210,329 1,710,600 1.4133 1.234 1.234 1.252 1.225 1.278 1,382,708 1.2371 -0.70%
2014-11-07 0 1.420 1.410 1.430 1.400 1.420 680,000 963,030 1.4162 1.243 1.234 1.252 1.225 1.243 776,848 1.2397 -1.39%
2014-11-06 0 1.440 1.430 1.440 1.400 1.450 495,000 703,200 1.4206 1.260 1.252 1.260 1.225 1.269 565,500 1.2435 -1.37%
2014-11-05 0 1.460 1.450 1.460 1.430 1.470 611,000 887,250 1.4521 1.278 1.269 1.278 1.252 1.287 698,021 1.2711 0.69%
2014-11-04 0 1.450 1.450 1.460 1.430 1.470 588,000 852,040 1.4490 1.269 1.269 1.278 1.252 1.287 671,745 1.2684 1.40%
2014-11-03 0 1.430 1.430 1.440 1.390 1.440 1,794,000 2,557,220 1.4254 1.252 1.252 1.260 1.217 1.260 2,049,508 1.2477 3.62%
2014-10-31 0 1.380 1.380 1.400 1.380 1.400 340,008 472,040 1.3883 1.208 1.208 1.225 1.208 1.225 388,433 1.2152 0.00%
2014-10-30 0 1.380 1.360 1.380 1.360 1.380 221,242 302,351 1.3666 1.208 1.190 1.208 1.190 1.208 252,752 1.1962 0.00%
2014-10-29 0 1.380 1.370 1.380 1.360 1.390 376,000 517,240 1.3756 1.208 1.199 1.208 1.190 1.217 429,551 1.2041 2.22%
2014-10-28 0 1.350 1.350 1.360 1.340 1.380 308,242 416,629 1.3516 1.182 1.182 1.190 1.173 1.208 352,143 1.1831 1.50%
2014-10-27 0 1.330 1.330 1.360 1.320 1.380 1,169,000 1,571,930 1.3447 1.164 1.164 1.190 1.155 1.208 1,335,493 1.1770 -4.32%
2014-10-24 0 1.390 1.380 1.390 1.380 1.400 283,096 391,130 1.3816 1.217 1.208 1.217 1.208 1.225 323,416 1.2094 0.00%
2014-10-23 0 1.390 1.390 1.400 1.390 1.400 301,000 419,395 1.3933 1.217 1.217 1.225 1.217 1.225 343,870 1.2196 -2.11%
2014-10-22 0 1.420 1.400 1.420 1.400 1.420 579,000 815,665 1.4087 1.243 1.225 1.243 1.225 1.243 661,463 1.2331 1.43%
2014-10-21 0 1.400 1.380 1.420 1.380 1.420 272,000 379,175 1.3940 1.225 1.208 1.243 1.208 1.243 310,739 1.2202 0.00%
2014-10-20 0 1.400 1.390 1.400 1.390 1.430 135,000 189,360 1.4027 1.225 1.217 1.225 1.217 1.252 154,227 1.2278 -1.41%
2014-10-17 0 1.420 1.410 1.430 1.370 1.420 324,000 450,960 1.3919 1.243 1.234 1.252 1.199 1.243 370,145 1.2183 1.43%
2014-10-16 0 1.400 1.400 1.430 1.370 1.410 2,350,000 3,278,850 1.3953 1.225 1.225 1.252 1.199 1.234 2,684,696 1.2213 -2.10%
2014-10-15 0 1.430 1.430 1.450 1.410 1.440 2,442,000 3,488,350 1.4285 1.252 1.252 1.269 1.234 1.260 2,789,799 1.2504 -1.38%
2014-10-14 0 1.450 1.430 1.450 1.420 1.480 871,000 1,270,330 1.4585 1.269 1.252 1.269 1.243 1.295 995,051 1.2766 0.00%
2014-10-13 0 1.450 1.440 1.450 1.400 1.460 1,039,000 1,479,860 1.4243 1.269 1.260 1.269 1.225 1.278 1,186,978 1.2467 -0.68%
2014-10-10 0 1.460 1.440 1.460 1.430 1.490 1,264,000 1,836,740 1.4531 1.278 1.260 1.278 1.252 1.304 1,444,024 1.2720 -3.31%
2014-10-09 0 1.510 1.510 1.520 1.500 1.520 354,000 535,510 1.5127 1.322 1.322 1.331 1.313 1.331 404,418 1.3241 0.67%
2014-10-08 0 1.500 1.490 1.510 1.480 1.500 1,053,000 1,574,670 1.4954 1.313 1.304 1.322 1.295 1.313 1,202,972 1.3090 -1.32%
2014-10-07 0 1.520 1.520 1.530 1.490 1.530 2,126,937 3,209,978 1.5092 1.331 1.331 1.339 1.304 1.339 2,429,863 1.3211 4.11%
2014-10-06 0 1.460 1.440 1.470 1.400 1.470 1,428,000 2,044,060 1.4314 1.278 1.260 1.287 1.225 1.287 1,631,381 1.2530 2.10%
2014-10-03 0 1.430 1.430 1.450 1.310 1.440 2,350,938 3,257,181 1.3855 1.252 1.252 1.269 1.147 1.260 2,685,767 1.2128 5.15%
2014-09-30 0 1.360 1.350 1.360 1.330 1.370 499,000 672,960 1.3486 1.190 1.182 1.190 1.164 1.199 570,069 1.1805 -1.45%
2014-09-29 0 1.380 1.380 1.390 1.360 1.430 776,000 1,073,490 1.3834 1.208 1.208 1.217 1.190 1.252 886,521 1.2109 -3.50%
2014-09-26 0 1.430 1.430 1.440 1.420 1.460 630,000 903,923 1.4348 1.252 1.252 1.260 1.243 1.278 719,727 1.2559 -0.69%
2014-09-25 0 1.440 1.440 1.450 1.440 1.470 566,484 822,672 1.4522 1.260 1.260 1.269 1.260 1.287 647,165 1.2712 -0.69%
2014-09-24 0 1.450 1.450 1.470 1.430 1.470 524,000 756,360 1.4434 1.269 1.269 1.287 1.252 1.287 598,630 1.2635 -0.68%
2014-09-23 0 1.460 1.450 1.470 1.430 1.480 465,000 675,580 1.4529 1.278 1.269 1.287 1.252 1.295 531,227 1.2717 1.39%
2014-09-22 0 1.440 1.440 1.450 1.420 1.460 463,093 666,512 1.4393 1.260 1.260 1.269 1.243 1.278 529,048 1.2598 -2.04%
2014-09-19 0 1.470 1.450 1.470 1.450 1.500 1,105,000 1,623,530 1.4693 1.287 1.269 1.287 1.269 1.313 1,262,378 1.2861 2.08%
2014-09-18 0 1.440 1.440 1.450 1.440 1.500 1,657,000 2,419,110 1.4599 1.260 1.260 1.269 1.260 1.313 1,892,996 1.2779 -4.00%
2014-09-17 0 1.500 1.500 1.520 1.480 1.520 1,493,129 2,237,369 1.4984 1.313 1.313 1.331 1.295 1.331 1,705,786 1.3116 2.04%
2014-09-16 0 1.470 1.450 1.480 1.450 1.490 1,705,000 2,490,210 1.4605 1.287 1.269 1.295 1.269 1.304 1,947,832 1.2785 -2.00%
2014-09-15 0 1.500 1.480 1.500 1.480 1.510 1,500,008 2,247,901 1.4986 1.313 1.295 1.313 1.295 1.322 1,713,645 1.3118 -1.32%
2014-09-12 0 1.520 1.520 1.550 1.500 1.550 1,539,000 2,336,795 1.5184 1.331 1.331 1.357 1.313 1.357 1,758,190 1.3291 -0.65%
2014-09-11 0 1.530 1.530 1.540 1.520 1.560 1,483,390 2,274,908 1.5336 1.339 1.339 1.348 1.331 1.366 1,694,660 1.3424 -1.92%
2014-09-10 0 1.560 1.550 1.560 1.520 1.580 2,108,000 3,262,880 1.5479 1.366 1.357 1.366 1.331 1.383 2,408,229 1.3549 -1.27%
2014-09-08 0 1.580 1.580 1.600 1.580 1.620 1,078,000 1,721,240 1.5967 1.383 1.383 1.401 1.383 1.418 1,231,533 1.3976 -3.07%
2014-09-05 0 1.630 1.610 1.630 1.610 1.670 1,115,837 1,804,322 1.6170 1.427 1.409 1.427 1.409 1.462 1,274,759 1.4154 0.62%
2014-09-04 0 1.620 1.620 1.640 1.610 1.650 1,442,000 2,348,685 1.6288 1.418 1.418 1.436 1.409 1.444 1,647,375 1.4257 -1.22%
2014-09-03 0 1.640 1.630 1.640 1.610 1.650 1,297,000 2,117,080 1.6323 1.436 1.427 1.436 1.409 1.444 1,481,723 1.4288 1.86%
2014-09-02 0 1.610 1.600 1.610 1.600 1.630 715,000 1,153,140 1.6128 1.409 1.401 1.409 1.401 1.427 816,833 1.4117 0.62%
2014-09-01 0 1.600 1.610 1.620 1.600 1.640 976,000 1,578,040 1.6168 1.401 1.409 1.418 1.401 1.436 1,115,005 1.4153 -1.84%
2014-08-29 0 1.630 1.630 1.640 1.620 1.680 1,091,000 1,787,230 1.6382 1.427 1.427 1.436 1.418 1.471 1,246,384 1.4339 -2.40%
2014-08-28 0 1.670 1.650 1.690 1.640 1.760 1,862,000 3,109,190 1.6698 1.462 1.444 1.479 1.436 1.541 2,127,193 1.4616 -2.91%
2014-08-27 0 1.720 1.710 1.740 1.710 1.840 3,289,217 5,820,223 1.7695 1.506 1.497 1.523 1.497 1.611 3,757,679 1.5489 -1.15%
2014-08-26 0 1.740 1.730 1.740 1.700 1.760 1,552,000 2,693,240 1.7353 1.523 1.514 1.523 1.488 1.541 1,773,042 1.5190 1.16%
2014-08-25 0 1.720 1.710 1.720 1.700 1.740 934,000 1,600,380 1.7135 1.506 1.497 1.506 1.488 1.523 1,067,024 1.4999 0.00%
2014-08-22 0 1.720 1.720 1.730 1.690 1.740 3,057,901 5,258,412 1.7196 1.506 1.506 1.514 1.479 1.523 3,493,418 1.5052 1.78%
2014-08-21 0 1.690 1.690 1.700 1.640 1.690 1,525,000 2,534,620 1.6620 1.479 1.479 1.488 1.436 1.479 1,742,196 1.4548 1.81%
2014-08-20 0 1.660 1.650 1.670 1.660 1.690 551,000 919,360 1.6685 1.453 1.444 1.462 1.453 1.479 629,475 1.4605 -0.60%
2014-08-19 0 1.670 1.670 1.680 1.640 1.680 1,005,185 1,673,151 1.6645 1.462 1.462 1.471 1.436 1.471 1,148,347 1.4570 2.45%
2014-08-18 0 1.630 1.630 1.640 1.620 1.680 1,192,000 1,939,870 1.6274 1.427 1.427 1.436 1.418 1.471 1,361,769 1.4245 -2.40%
2014-08-15 0 1.670 1.660 1.680 1.660 1.680 474,000 792,500 1.6719 1.462 1.453 1.471 1.453 1.471 541,509 1.4635 0.00%
2014-08-14 0 1.670 1.660 1.690 1.660 1.700 641,484 1,076,133 1.6776 1.462 1.453 1.479 1.453 1.488 732,847 1.4684 -1.18%
2014-08-13 0 1.690 1.670 1.700 1.660 1.700 877,000 1,471,070 1.6774 1.479 1.462 1.488 1.453 1.488 1,001,906 1.4683 1.20%
2014-08-12 0 1.670 1.660 1.670 1.650 1.670 506,000 842,710 1.6654 1.462 1.453 1.462 1.444 1.462 578,066 1.4578 -1.18%
2014-08-11 0 1.690 1.670 1.690 1.660 1.720 1,498,000 2,529,540 1.6886 1.479 1.462 1.479 1.453 1.506 1,711,351 1.4781 2.42%
2014-08-08 0 1.650 1.650 1.670 1.630 1.680 1,583,434 2,618,603 1.6537 1.444 1.444 1.462 1.427 1.471 1,808,952 1.4476 -2.94%
2014-08-07 0 1.700 1.690 1.700 1.690 1.730 1,482,000 2,522,010 1.7018 1.488 1.479 1.488 1.479 1.514 1,693,072 1.4896 -1.73%
2014-08-06 0 1.730 1.720 1.730 1.670 1.740 1,876,000 3,210,135 1.7112 1.514 1.506 1.514 1.462 1.523 2,143,187 1.4978 1.17%
2014-08-05 0 1.710 1.710 1.720 1.680 1.730 3,411,000 5,793,145 1.6984 1.497 1.497 1.506 1.471 1.514 3,896,807 1.4866 0.00%
2014-08-04 0 1.710 1.710 1.720 1.670 1.740 2,016,000 3,434,570 1.7037 1.497 1.497 1.506 1.462 1.523 2,303,126 1.4913 1.18%
2014-08-01 0 1.690 1.680 1.690 1.650 1.720 3,016,000 5,102,180 1.6917 1.479 1.471 1.479 1.444 1.506 3,445,550 1.4808 -1.17%
2014-07-31 0 1.710 1.700 1.710 1.620 1.720 4,056,000 6,829,840 1.6839 1.497 1.488 1.497 1.418 1.506 4,633,670 1.4740 6.21%
2014-07-30 0 1.610 1.610 1.630 1.610 1.680 3,359,187 5,549,104 1.6519 1.409 1.409 1.427 1.409 1.471 3,837,615 1.4460 -1.83%
2014-07-29 0 1.640 1.640 1.660 1.630 1.690 3,804,030 6,274,964 1.6496 1.436 1.436 1.453 1.427 1.479 4,345,814 1.4439 -2.38%
2014-07-28 0 1.680 1.660 1.680 1.660 1.710 5,019,363 8,423,803 1.6783 1.471 1.453 1.471 1.453 1.497 5,734,239 1.4690 0.00%
2014-07-25 0 1.680 1.670 1.680 1.630 1.690 10,425,000 17,406,090 1.6696 1.471 1.462 1.471 1.427 1.479 11,909,767 1.4615 1.20%
2014-07-24 0 1.660 1.640 1.650 1.580 1.680 12,722,000 20,851,170 1.6390 1.453 1.436 1.444 1.383 1.471 14,533,914 1.4347 5.06%
2014-07-23 0 1.580 1.570 1.580 1.540 1.600 3,890,712 6,122,986 1.5737 1.383 1.374 1.383 1.348 1.401 4,444,841 1.3775 2.60%
2014-07-22 0 1.540 1.530 1.540 1.520 1.540 1,139,000 1,746,240 1.5331 1.348 1.339 1.348 1.331 1.348 1,301,221 1.3420 1.32%
2014-07-21 0 1.520 1.510 1.520 1.510 1.550 582,000 888,370 1.5264 1.331 1.322 1.331 1.322 1.357 664,891 1.3361 -0.65%
2014-07-18 0 1.530 1.520 1.530 1.510 1.530 898,000 1,365,530 1.5206 1.339 1.331 1.339 1.322 1.339 1,025,896 1.3311 0.00%
2014-07-17 0 1.530 1.520 1.530 1.520 1.540 757,000 1,155,850 1.5269 1.339 1.331 1.339 1.331 1.348 864,815 1.3365 -0.65%
2014-07-16 0 1.540 1.530 1.540 1.510 1.540 571,000 875,350 1.5330 1.348 1.339 1.348 1.322 1.348 652,324 1.3419 0.00%
2014-07-15 0 1.540 1.530 1.540 1.530 1.550 861,000 1,325,590 1.5396 1.348 1.339 1.348 1.339 1.357 983,627 1.3477 0.65%
2014-07-14 0 1.530 1.510 1.540 1.510 1.540 1,174,971 1,791,366 1.5246 1.339 1.322 1.348 1.322 1.348 1,342,315 1.3345 1.32%
2014-07-11 0 1.510 1.500 1.520 1.480 1.520 2,561,000 3,864,320 1.5089 1.322 1.313 1.331 1.295 1.331 2,925,747 1.3208 0.00%
2014-07-10 0 1.510 1.500 1.520 1.500 1.550 1,324,000 2,014,930 1.5219 1.322 1.313 1.331 1.313 1.357 1,512,569 1.3321 0.00%
2014-07-09 0 1.510 1.510 1.520 1.490 1.530 2,257,000 3,406,640 1.5094 1.322 1.322 1.331 1.304 1.339 2,578,450 1.3212 -1.95%
2014-07-08 0 1.540 1.540 1.550 1.530 1.580 1,520,000 2,352,930 1.5480 1.348 1.348 1.357 1.339 1.383 1,736,484 1.3550 -2.53%
2014-07-07 0 1.580 1.570 1.580 1.530 1.590 2,601,000 4,066,990 1.5636 1.383 1.374 1.383 1.339 1.392 2,971,444 1.3687 1.94%
2014-07-04 0 1.550 1.550 1.560 1.470 1.550 5,749,656 8,792,757 1.5293 1.357 1.357 1.366 1.287 1.357 6,568,543 1.3386 4.73%
2014-07-03 0 1.480 1.470 1.480 1.440 1.490 4,947,000 7,283,720 1.4724 1.295 1.287 1.295 1.260 1.304 5,651,570 1.2888 2.07%
2014-07-02 0 1.450 1.450 1.460 1.430 1.460 4,656,000 6,751,350 1.4500 1.269 1.269 1.278 1.252 1.278 5,319,125 1.2693 1.40%
2014-06-30 0 1.430 1.430 1.450 1.430 1.470 1,893,000 2,731,470 1.4429 1.252 1.252 1.269 1.252 1.287 2,162,608 1.2630 -1.38%
2014-06-27 0 1.450 1.440 1.450 1.440 1.490 3,514,000 5,135,940 1.4616 1.269 1.260 1.269 1.260 1.304 4,014,477 1.2794 -0.68%
2014-06-26 0 1.460 1.460 1.470 1.450 1.520 1,692,000 2,491,441 1.4725 1.278 1.278 1.287 1.269 1.331 1,932,981 1.2889 1.39%
2014-06-25 0 1.440 1.430 1.440 1.380 1.460 161,586,000 226,305,780 1.4005 1.260 1.252 1.260 1.208 1.278 184,599,670 1.2259 0.70%
2014-06-24 0 1.430 1.430 1.440 1.420 1.460 1,194,000 1,723,130 1.4432 1.252 1.252 1.260 1.243 1.278 1,364,054 1.2632 -2.05%
2014-06-23 0 1.460 1.450 1.460 1.450 1.490 772,000 1,134,760 1.4699 1.278 1.269 1.278 1.269 1.304 881,951 1.2866 -0.68%
2014-06-20 0 1.470 1.470 1.480 1.460 1.470 480,000 704,610 1.4679 1.287 1.287 1.295 1.278 1.287 548,363 1.2849 0.68%
2014-06-19 0 1.460 1.460 1.470 1.460 1.490 951,000 1,401,040 1.4732 1.278 1.278 1.287 1.278 1.304 1,086,445 1.2896 -2.67%
2014-06-18 0 1.500 1.500 1.510 1.490 1.540 3,527,000 5,319,010 1.5081 1.313 1.313 1.322 1.304 1.348 4,029,328 1.3201 4.17%
2014-06-17 0 1.440 1.440 1.450 1.440 1.450 1,692,000 2,452,000 1.4492 1.260 1.260 1.269 1.260 1.269 1,932,981 1.2685 0.00%
2014-06-16 0 1.440 1.440 1.450 1.430 1.450 613,000 883,010 1.4405 1.260 1.260 1.269 1.252 1.269 700,306 1.2609 0.70%
2014-06-13 0 1.430 1.430 1.440 1.430 1.450 1,855,000 2,668,690 1.4386 1.252 1.252 1.260 1.252 1.269 2,119,196 1.2593 -0.69%
2014-06-12 0 1.440 1.440 1.450 1.440 1.450 178,099 256,598 1.4408 1.260 1.260 1.269 1.260 1.269 203,465 1.2611 -1.37%
2014-06-11 0 1.460 1.440 1.460 1.420 1.460 380,000 550,749 1.4493 1.278 1.260 1.278 1.243 1.278 434,121 1.2687 2.10%
2014-06-10 0 1.430 1.430 1.440 1.430 1.460 407,000 585,560 1.4387 1.252 1.252 1.260 1.252 1.278 464,966 1.2594 0.00%
2014-06-09 0 1.430 1.430 1.440 1.420 1.450 307,000 442,620 1.4418 1.252 1.252 1.260 1.243 1.269 350,724 1.2620 0.00%
2014-06-06 0 1.430 1.430 1.450 1.430 1.460 770,000 1,113,642 1.4463 1.252 1.252 1.269 1.252 1.278 879,666 1.2660 -2.05%
2014-06-05 0 1.460 1.450 1.460 1.450 1.480 6,818,387 9,965,531 1.4616 1.278 1.269 1.278 1.269 1.295 7,789,487 1.2794 -1.35%
2014-06-04 0 1.480 1.480 1.490 1.470 1.500 2,723,000 4,033,970 1.4814 1.295 1.295 1.304 1.287 1.313 3,110,820 1.2968 0.34%
2014-06-03 0 1.520 1.510 1.520 1.480 1.540 1,601,000 2,429,590 1.5175 1.291 1.283 1.291 1.257 1.308 1,884,821 1.2890 2.70%
2014-05-30 0 1.480 1.480 1.490 1.460 1.490 1,260,000 1,861,900 1.4777 1.257 1.257 1.266 1.240 1.266 1,483,369 1.2552 0.68%
2014-05-29 0 1.470 1.470 1.480 1.450 1.480 857,134 1,258,384 1.4681 1.249 1.249 1.257 1.232 1.257 1,009,084 1.2471 0.00%
2014-05-28 0 1.470 1.470 1.480 1.460 1.480 718,000 1,060,820 1.4775 1.249 1.249 1.257 1.240 1.257 845,285 1.2550 0.00%
2014-05-27 0 1.470 1.470 1.480 1.450 1.480 718,000 1,048,836 1.4608 1.249 1.249 1.257 1.232 1.257 845,285 1.2408 0.00%
2014-05-26 0 1.470 1.460 1.470 1.460 1.500 1,186,000 1,751,356 1.4767 1.249 1.240 1.249 1.240 1.274 1,396,251 1.2543 -2.00%
2014-05-23 0 1.500 1.470 1.480 1.350 1.510 4,382,000 6,371,090 1.4539 1.274 1.249 1.257 1.147 1.283 5,158,829 1.2350 10.29%
2014-05-22 0 1.360 1.360 1.390 1.360 1.400 1,356,000 1,861,860 1.3731 1.155 1.155 1.181 1.155 1.189 1,596,388 1.1663 0.74%
2014-05-21 0 1.350 1.350 1.370 1.350 1.390 2,092,000 2,851,510 1.3631 1.147 1.147 1.164 1.147 1.181 2,462,864 1.1578 -3.57%
2014-05-20 0 1.400 1.390 1.400 1.370 1.410 1,782,242 2,480,229 1.3916 1.189 1.181 1.189 1.164 1.198 2,098,193 1.1821 2.19%
2014-05-19 0 1.370 1.360 1.370 1.350 1.380 812,000 1,105,838 1.3619 1.164 1.155 1.164 1.147 1.172 955,949 1.1568 -0.72%
2014-05-16 0 1.380 1.370 1.380 1.370 1.400 588,000 812,470 1.3818 1.172 1.164 1.172 1.164 1.189 692,239 1.1737 -2.13%
2014-05-15 0 1.410 1.400 1.410 1.390 1.440 802,000 1,119,840 1.3963 1.198 1.189 1.198 1.181 1.223 944,176 1.1860 -0.70%
2014-05-14 0 1.420 1.420 1.430 1.390 1.430 2,188,187 3,089,696 1.4120 1.206 1.206 1.215 1.181 1.215 2,576,103 1.1994 0.00%
2014-05-13 0 1.420 1.410 1.420 1.330 1.420 2,044,000 2,847,880 1.3933 1.206 1.198 1.206 1.130 1.206 2,406,355 1.1835 5.97%
2014-05-12 0 1.340 1.330 1.340 1.300 1.350 2,522,000 3,351,440 1.3289 1.138 1.130 1.138 1.104 1.147 2,969,093 1.1288 2.29%
2014-05-09 0 1.310 1.310 1.320 1.300 1.340 2,914,000 3,826,070 1.3130 1.113 1.113 1.121 1.104 1.138 3,430,586 1.1153 -2.24%
2014-05-08 0 1.340 1.330 1.340 1.330 1.380 2,924,000 3,964,670 1.3559 1.138 1.130 1.138 1.130 1.172 3,442,359 1.1517 -2.19%
2014-05-07 0 1.370 1.360 1.370 1.360 1.430 3,427,000 4,750,050 1.3861 1.164 1.155 1.164 1.155 1.215 4,034,529 1.1773 -2.84%
2014-05-05 0 1.410 1.410 1.420 1.410 1.480 5,912,868 8,487,515 1.4354 1.198 1.198 1.206 1.198 1.257 6,961,085 1.2193 -3.42%
2014-05-02 0 1.460 1.450 1.460 1.440 1.490 2,526,000 3,700,230 1.4649 1.240 1.232 1.240 1.223 1.266 2,973,802 1.2443 -0.68%
2014-04-30 0 1.470 1.450 1.470 1.440 1.500 729,000 1,064,407 1.4601 1.249 1.232 1.249 1.223 1.274 858,235 1.2402 0.00%
2014-04-29 0 1.470 1.470 1.490 1.430 1.500 4,026,547 5,875,557 1.4592 1.249 1.249 1.266 1.215 1.274 4,740,362 1.2395 -0.68%
2014-04-28 0 1.480 1.470 1.480 1.460 1.500 2,145,000 3,154,350 1.4706 1.257 1.249 1.257 1.240 1.274 2,525,260 1.2491 -1.33%
2014-04-25 0 1.500 1.500 1.520 1.490 1.540 1,150,000 1,736,770 1.5102 1.274 1.274 1.291 1.266 1.308 1,353,869 1.2828 -2.60%
2014-04-24 0 1.540 1.530 1.540 1.490 1.550 1,241,000 1,892,600 1.5251 1.308 1.300 1.308 1.266 1.317 1,461,001 1.2954 3.36%
2014-04-23 0 1.490 1.490 1.500 1.470 1.520 716,000 1,069,840 1.4942 1.266 1.266 1.274 1.249 1.291 842,931 1.2692 0.68%
2014-04-22 0 1.480 1.480 1.490 1.460 1.550 2,186,000 3,273,360 1.4974 1.257 1.257 1.266 1.240 1.317 2,573,528 1.2719 -3.27%
2014-04-17 0 1.530 1.530 1.550 1.530 1.600 2,718,000 4,196,140 1.5438 1.300 1.300 1.317 1.300 1.359 3,199,840 1.3114 -1.92%
2014-04-16 0 1.560 1.550 1.560 1.550 1.600 1,912,000 3,000,622 1.5694 1.325 1.317 1.325 1.317 1.359 2,250,954 1.3330 0.65%
2014-04-15 0 1.550 1.550 1.570 1.550 1.620 2,380,000 3,774,274 1.5858 1.317 1.317 1.334 1.317 1.376 2,801,920 1.3470 -2.52%
2014-04-14 0 1.590 1.590 1.610 1.590 1.620 1,330,000 2,134,790 1.6051 1.351 1.351 1.368 1.351 1.376 1,565,779 1.3634 -0.62%
2014-04-11 0 1.600 1.600 1.620 1.600 1.630 1,417,000 2,276,630 1.6067 1.359 1.359 1.376 1.359 1.385 1,668,202 1.3647 -1.84%
2014-04-10 0 1.630 1.610 1.630 1.580 1.640 2,763,000 4,447,079 1.6095 1.385 1.368 1.385 1.342 1.393 3,252,817 1.3671 1.24%
2014-04-09 0 1.610 1.610 1.620 1.590 1.750 6,949,000 11,435,050 1.6456 1.368 1.368 1.376 1.351 1.486 8,180,900 1.3978 -5.29%
2014-04-08 0 1.700 1.700 1.710 1.680 1.710 3,080,000 5,229,280 1.6978 1.444 1.444 1.453 1.427 1.453 3,626,014 1.4422 0.00%
2014-04-07 0 1.700 1.700 1.710 1.700 1.750 482,000 826,190 1.7141 1.444 1.444 1.453 1.444 1.486 567,448 1.4560 -1.16%
2014-04-04 0 1.720 1.720 1.740 1.710 1.770 550,001 951,481 1.7300 1.461 1.461 1.478 1.453 1.503 647,504 1.4695 -1.15%
2014-04-03 0 1.740 1.740 1.750 1.700 1.830 1,555,629 2,740,614 1.7617 1.478 1.478 1.486 1.444 1.554 1,831,407 1.4965 -2.25%
2014-04-02 0 1.780 1.780 1.790 1.700 1.810 2,759,257 4,922,579 1.7840 1.512 1.512 1.520 1.444 1.537 3,248,411 1.5154 3.49%
2014-04-01 0 1.720 1.690 1.720 1.680 1.720 1,077,000 1,827,360 1.6967 1.461 1.436 1.461 1.427 1.461 1,267,928 1.4412 0.58%
2014-03-31 0 1.710 1.690 1.720 1.660 1.720 1,606,000 2,720,380 1.6939 1.453 1.436 1.461 1.410 1.461 1,890,707 1.4388 2.40%
2014-03-28 0 1.670 1.660 1.670 1.630 1.680 1,283,814 2,130,198 1.6593 1.419 1.410 1.419 1.385 1.427 1,511,405 1.4094 1.83%
2014-03-27 0 1.640 1.640 1.650 1.630 1.710 1,694,000 2,800,430 1.6531 1.393 1.393 1.402 1.385 1.453 1,994,308 1.4042 -4.09%
2014-03-26 0 1.710 1.690 1.720 1.660 1.720 2,577,121 4,362,120 1.6926 1.453 1.436 1.461 1.410 1.461 3,033,986 1.4378 3.01%
2014-03-25 0 1.660 1.650 1.680 1.650 1.690 839,000 1,397,029 1.6651 1.410 1.402 1.427 1.402 1.436 987,736 1.4144 -2.35%
2014-03-24 0 1.700 1.700 1.720 1.650 1.720 801,000 1,344,878 1.6790 1.444 1.444 1.461 1.402 1.461 942,999 1.4262 -1.16%
2014-03-21 0 1.720 1.680 1.720 1.580 1.730 3,459,818 5,704,230 1.6487 1.461 1.427 1.461 1.342 1.469 4,073,165 1.4004 8.86%
2014-03-20 0 1.580 1.580 1.600 1.570 1.640 4,055,000 6,460,076 1.5931 1.342 1.342 1.359 1.334 1.393 4,773,859 1.3532 -3.66%
2014-03-19 0 1.640 1.640 1.650 1.640 1.700 804,000 1,324,680 1.6476 1.393 1.393 1.402 1.393 1.444 946,531 1.3995 -1.20%
2014-03-18 0 1.660 1.660 1.670 1.650 1.720 1,771,000 2,967,740 1.6757 1.410 1.410 1.419 1.402 1.461 2,084,958 1.4234 -1.19%
2014-03-17 0 1.680 1.680 1.700 1.640 1.680 694,000 1,160,450 1.6721 1.427 1.427 1.444 1.393 1.427 817,030 1.4203 0.00%
2014-03-14 0 1.680 1.680 1.690 1.670 1.720 814,375 1,368,487 1.6804 1.427 1.427 1.436 1.419 1.461 958,745 1.4274 -0.59%
2014-03-13 0 1.690 1.690 1.700 1.680 1.770 2,116,000 3,609,310 1.7057 1.436 1.436 1.444 1.427 1.503 2,491,119 1.4489 -2.31%
2014-03-12 0 1.730 1.730 1.750 1.720 1.760 1,190,000 2,071,520 1.7408 1.469 1.469 1.486 1.461 1.495 1,400,960 1.4786 -2.81%
2014-03-11 0 1.780 1.770 1.780 1.760 1.830 891,000 1,602,070 1.7981 1.512 1.503 1.512 1.495 1.554 1,048,954 1.5273 1.14%
2014-03-10 0 1.760 1.760 1.780 1.750 1.800 2,355,242 4,168,061 1.7697 1.495 1.495 1.512 1.486 1.529 2,772,773 1.5032 -3.83%
2014-03-07 0 1.830 1.810 1.830 1.800 1.850 1,448,242 2,633,048 1.8181 1.554 1.537 1.554 1.529 1.571 1,704,982 1.5443 -1.08%
2014-03-06 0 1.850 1.830 1.850 1.700 1.870 3,637,000 6,581,990 1.8097 1.571 1.554 1.571 1.444 1.588 4,281,757 1.5372 8.19%
2014-03-05 0 1.710 1.700 1.740 1.700 1.740 410,000 705,180 1.7200 1.453 1.444 1.478 1.444 1.478 482,684 1.4610 -0.58%
2014-03-04 0 1.720 1.720 1.750 1.700 1.750 1,271,000 2,203,970 1.7340 1.461 1.461 1.486 1.444 1.486 1,496,319 1.4729 0.58%
2014-03-03 0 1.710 1.680 1.710 1.660 1.710 295,076 501,259 1.6987 1.453 1.427 1.453 1.410 1.453 347,386 1.4429 0.59%
2014-02-28 0 1.700 1.690 1.700 1.650 1.720 1,076,000 1,819,860 1.6913 1.444 1.436 1.444 1.402 1.461 1,266,750 1.4366 -1.16%
2014-02-27 0 1.720 1.700 1.720 1.680 1.720 751,000 1,271,690 1.6933 1.461 1.444 1.461 1.427 1.461 884,135 1.4383 1.78%
2014-02-26 0 1.690 1.680 1.720 1.640 1.720 1,601,000 2,693,337 1.6823 1.436 1.427 1.461 1.393 1.461 1,884,821 1.4290 1.20%
2014-02-25 0 1.670 1.660 1.680 1.650 1.700 927,000 1,551,710 1.6739 1.419 1.410 1.427 1.402 1.444 1,091,336 1.4218 1.83%
2014-02-24 0 1.640 1.640 1.650 1.630 1.720 2,265,000 3,750,820 1.6560 1.393 1.393 1.402 1.385 1.461 2,666,533 1.4066 -5.20%
2014-02-21 0 1.730 1.720 1.730 1.720 1.790 863,900 1,499,977 1.7363 1.469 1.461 1.469 1.461 1.520 1,017,050 1.4748 -2.26%
2014-02-20 0 1.770 1.760 1.770 1.750 1.830 962,121 1,713,750 1.7812 1.503 1.495 1.503 1.486 1.554 1,132,683 1.5130 -3.28%
2014-02-19 0 1.830 1.800 1.850 1.790 1.850 617,363 1,111,782 1.8009 1.554 1.529 1.571 1.520 1.571 726,807 1.5297 0.55%
2014-02-18 0 1.820 1.820 1.830 1.760 1.840 1,248,000 2,240,030 1.7949 1.546 1.546 1.554 1.495 1.563 1,469,242 1.5246 -1.62%
2014-02-17 0 1.850 1.840 1.850 1.790 1.860 1,836,001 3,353,581 1.8266 1.571 1.563 1.571 1.520 1.580 2,161,482 1.5515 -0.54%
2014-02-14 0 1.860 1.850 1.870 1.830 1.880 1,535,000 2,833,990 1.8462 1.580 1.571 1.588 1.554 1.597 1,807,121 1.5682 0.00%
2014-02-13 0 1.860 1.850 1.860 1.760 1.860 2,882,000 5,223,000 1.8123 1.580 1.571 1.580 1.495 1.580 3,392,913 1.5394 1.64%
2014-02-12 0 1.830 1.830 1.840 1.710 1.830 4,236,000 7,573,325 1.7878 1.554 1.554 1.563 1.453 1.554 4,986,947 1.5186 7.02%
2014-02-11 0 1.710 1.700 1.710 1.670 1.750 1,306,900 2,238,150 1.7126 1.453 1.444 1.453 1.419 1.486 1,538,584 1.4547 2.40%
2014-02-10 0 1.670 1.670 1.690 1.660 1.700 1,231,000 2,068,676 1.6805 1.419 1.419 1.436 1.410 1.444 1,449,228 1.4274 -0.60%
2014-02-07 0 1.680 1.680 1.690 1.660 1.710 680,029 1,141,514 1.6786 1.427 1.427 1.436 1.410 1.453 800,583 1.4259 -0.59%
2014-02-06 0 1.690 1.680 1.690 1.650 1.700 468,000 789,870 1.6878 1.436 1.427 1.436 1.402 1.444 550,966 1.4336 3.05%
2014-02-05 0 1.640 1.640 1.650 1.620 1.680 410,000 674,461 1.6450 1.393 1.393 1.402 1.376 1.427 482,684 1.3973 -0.61%
2014-02-04 0 1.650 1.650 1.670 1.640 1.680 527,000 871,310 1.6533 1.402 1.402 1.419 1.393 1.427 620,425 1.4044 -1.79%
2014-01-30 0 1.680 1.670 1.680 1.670 1.680 283,000 474,010 1.6749 1.427 1.419 1.427 1.419 1.427 333,169 1.4227 0.00%
2014-01-29 0 1.680 1.690 1.700 1.660 1.690 853,000 1,428,670 1.6749 1.427 1.436 1.444 1.410 1.436 1,004,218 1.4227 1.20%
2014-01-28 0 1.660 1.660 1.690 1.660 1.710 805,000 1,351,700 1.6791 1.410 1.410 1.436 1.410 1.453 947,708 1.4263 -1.19%
2014-01-27 0 1.680 1.660 1.680 1.650 1.710 1,946,000 3,251,900 1.6711 1.427 1.410 1.427 1.402 1.453 2,290,982 1.4194 -4.00%
2014-01-24 0 1.750 1.740 1.750 1.740 1.770 1,354,000 2,373,610 1.7530 1.486 1.478 1.486 1.478 1.503 1,594,033 1.4891 -0.57%
2014-01-23 0 1.760 1.760 1.770 1.750 1.800 1,681,000 2,964,810 1.7637 1.495 1.495 1.503 1.486 1.529 1,979,003 1.4981 -2.22%
2014-01-22 0 1.800 1.800 1.830 1.750 1.820 2,555,058 4,580,743 1.7928 1.529 1.529 1.554 1.486 1.546 3,008,012 1.5228 1.12%
2014-01-21 0 1.780 1.780 1.790 1.750 1.810 1,010,893 1,813,906 1.7944 1.512 1.512 1.520 1.486 1.537 1,190,101 1.5242 -1.66%
2014-01-20 0 1.810 1.780 1.810 1.780 1.860 1,126,000 2,027,680 1.8008 1.537 1.512 1.537 1.512 1.580 1,325,614 1.5296 -1.63%
2014-01-17 0 1.840 1.830 1.840 1.820 1.860 837,000 1,533,160 1.8317 1.563 1.554 1.563 1.546 1.580 985,381 1.5559 0.00%
2014-01-16 0 1.840 1.830 1.850 1.830 1.890 1,305,000 2,419,890 1.8543 1.563 1.554 1.571 1.554 1.605 1,536,347 1.5751 1.10%
2014-01-15 0 1.820 1.820 1.830 1.800 1.860 851,000 1,555,120 1.8274 1.546 1.546 1.554 1.529 1.580 1,001,863 1.5522 0.55%
2014-01-14 0 1.810 1.810 1.840 1.800 1.840 623,000 1,132,940 1.8185 1.537 1.537 1.563 1.529 1.563 733,444 1.5447 -1.63%
2014-01-13 0 1.840 1.840 1.850 1.840 1.870 523,000 967,514 1.8499 1.563 1.563 1.571 1.563 1.588 615,716 1.5714 -2.13%
2014-01-10 0 1.880 1.870 1.880 1.860 1.890 354,000 663,250 1.8736 1.597 1.588 1.597 1.580 1.605 416,756 1.5915 0.53%
2014-01-09 0 1.870 1.870 1.880 1.860 1.960 1,136,000 2,168,094 1.9085 1.588 1.588 1.597 1.580 1.665 1,337,387 1.6211 -1.58%
2014-01-08 0 1.900 1.880 1.900 1.840 1.900 1,373,259 2,583,029 1.8809 1.614 1.597 1.614 1.563 1.614 1,616,707 1.5977 3.26%
2014-01-07 0 1.840 1.840 1.860 1.840 1.880 797,000 1,478,260 1.8548 1.563 1.563 1.580 1.563 1.597 938,290 1.5755 -2.65%
2014-01-06 0 1.890 1.880 1.890 1.880 1.940 746,332 1,411,144 1.8908 1.605 1.597 1.605 1.597 1.648 878,640 1.6061 -1.05%
2014-01-03 0 1.910 1.900 1.910 1.900 1.940 932,000 1,788,570 1.9191 1.622 1.614 1.622 1.614 1.648 1,097,222 1.6301 -2.05%
2014-01-02 0 1.950 1.930 1.950 1.920 1.970 513,000 991,970 1.9337 1.656 1.639 1.656 1.631 1.673 603,943 1.6425 0.00%
2013-12-31 0 1.950 1.910 1.970 1.900 1.960 509,000 978,740 1.9229 1.656 1.622 1.673 1.614 1.665 599,234 1.6333 2.09%
2013-12-30 0 1.910 1.890 1.910 1.890 1.970 579,000 1,102,160 1.9036 1.622 1.605 1.622 1.605 1.673 681,644 1.6169 -0.52%
2013-12-27 0 1.920 1.900 1.930 1.880 1.930 1,134,986 2,155,244 1.8989 1.631 1.614 1.639 1.597 1.639 1,336,193 1.6130 0.00%
2013-12-24 0 1.920 1.910 1.930 1.910 1.940 98,081 188,790 1.9248 1.631 1.622 1.639 1.622 1.648 115,469 1.6350 -0.52%
2013-12-23 0 1.930 1.920 1.950 1.900 1.960 346,000 664,170 1.9196 1.639 1.631 1.656 1.614 1.665 407,338 1.6305 -0.52%
2013-12-20 0 1.940 1.940 1.980 1.930 2.010 834,000 1,622,840 1.9459 1.648 1.648 1.682 1.639 1.707 981,849 1.6528 -2.02%
2013-12-19 0 1.980 1.960 1.990 1.960 2.030 550,000 1,092,160 1.9857 1.682 1.665 1.690 1.665 1.724 647,502 1.6867 -1.98%
2013-12-18 0 2.020 2.020 2.030 1.950 2.030 1,137,000 2,268,225 1.9949 1.716 1.716 1.724 1.656 1.724 1,338,564 1.6945 4.12%
2013-12-17 0 1.940 1.930 1.940 1.920 1.950 2,112,016 4,086,580 1.9349 1.648 1.639 1.648 1.631 1.656 2,486,428 1.6436 0.00%
2013-12-16 0 1.940 1.940 1.960 1.940 1.980 1,000,000 1,957,310 1.9573 1.648 1.648 1.665 1.648 1.682 1,177,277 1.6626 -1.52%
2013-12-13 0 1.970 1.970 1.980 1.950 1.990 529,111 1,045,565 1.9761 1.673 1.673 1.682 1.656 1.690 622,910 1.6785 0.00%
2013-12-12 0 1.970 1.970 1.980 1.960 2.040 1,119,000 2,211,325 1.9762 1.673 1.673 1.682 1.665 1.733 1,317,373 1.6786 -1.50%
2013-12-11 0 2.000 1.990 2.020 1.980 2.040 1,355,000 2,712,330 2.0017 1.699 1.690 1.716 1.682 1.733 1,595,211 1.7003 -1.96%
2013-12-10 0 2.040 2.020 2.040 2.010 2.050 819,050 1,663,936 2.0315 1.733 1.716 1.733 1.707 1.741 964,249 1.7256 0.49%
2013-12-09 0 2.030 2.030 2.040 2.030 2.090 926,000 1,883,830 2.0344 1.724 1.724 1.733 1.724 1.775 1,090,159 1.7280 -1.93%
2013-12-06 0 2.070 2.050 2.070 2.030 2.090 1,242,000 2,558,270 2.0598 1.758 1.741 1.758 1.724 1.775 1,462,178 1.7496 1.97%
2013-12-05 0 2.030 2.030 2.040 2.020 2.060 1,397,000 2,838,160 2.0316 1.724 1.724 1.733 1.716 1.750 1,644,656 1.7257 -0.98%
2013-12-04 0 2.050 2.040 2.050 2.030 2.060 1,306,000 2,674,520 2.0479 1.741 1.733 1.741 1.724 1.750 1,537,524 1.7395 -0.49%
2013-12-03 0 2.060 2.040 2.060 2.030 2.070 1,004,168 2,056,025 2.0475 1.750 1.733 1.750 1.724 1.758 1,182,184 1.7392 0.98%
2013-12-02 0 2.040 2.040 2.060 2.030 2.070 1,215,000 2,493,620 2.0524 1.733 1.733 1.750 1.724 1.758 1,430,392 1.7433 -0.97%
2013-11-29 0 2.060 2.060 2.070 2.030 2.060 1,159,000 2,378,560 2.0523 1.750 1.750 1.758 1.724 1.750 1,364,464 1.7432 1.48%
2013-11-28 0 2.030 2.030 2.050 2.030 2.070 1,513,327 3,107,570 2.0535 1.724 1.724 1.741 1.724 1.758 1,781,605 1.7443 -1.46%
2013-11-27 0 2.060 2.040 2.060 2.020 2.070 990,000 2,031,365 2.0519 1.750 1.733 1.750 1.716 1.758 1,165,504 1.7429 1.48%
2013-11-26 0 2.030 2.030 2.050 2.020 2.060 985,000 2,006,308 2.0369 1.724 1.724 1.741 1.716 1.750 1,159,618 1.7301 -1.46%
2013-11-25 0 2.060 2.050 2.060 2.040 2.070 635,812 1,305,768 2.0537 1.750 1.741 1.750 1.733 1.758 748,527 1.7445 0.00%
2013-11-22 0 2.060 2.050 2.060 2.030 2.080 3,054,000 6,270,380 2.0532 1.750 1.741 1.750 1.724 1.767 3,595,405 1.7440 0.49%
2013-11-21 0 2.050 2.040 2.050 2.040 2.060 1,178,000 2,410,180 2.0460 1.741 1.733 1.741 1.733 1.750 1,386,833 1.7379 0.00%
2013-11-20 0 2.050 2.050 2.060 2.040 2.090 1,674,016 3,452,854 2.0626 1.741 1.741 1.750 1.733 1.775 1,970,781 1.7520 -1.44%
2013-11-19 0 2.080 2.070 2.090 2.060 2.130 1,001,421 2,100,374 2.0974 1.767 1.758 1.775 1.750 1.809 1,178,950 1.7816 -0.95%
2013-11-18 0 2.100 2.090 2.110 2.070 2.110 1,353,073 2,835,379 2.0955 1.784 1.775 1.792 1.758 1.792 1,592,942 1.7800 1.94%
2013-11-15 0 2.060 2.060 2.080 2.060 2.090 668,002 1,386,354 2.0754 1.750 1.750 1.767 1.750 1.775 786,424 1.7629 -0.48%
2013-11-14 0 2.070 2.070 2.080 2.060 2.100 953,055 1,987,142 2.0850 1.758 1.758 1.767 1.750 1.784 1,122,010 1.7711 1.47%
2013-11-13 0 2.040 2.040 2.050 2.030 2.070 464,957 951,313 2.0460 1.733 1.733 1.741 1.724 1.758 547,383 1.7379 -2.39%
2013-11-12 0 2.090 2.070 2.100 2.020 2.100 1,679,000 3,457,705 2.0594 1.775 1.758 1.784 1.716 1.784 1,976,649 1.7493 3.47%
2013-11-11 0 2.020 2.020 2.030 2.010 2.040 1,437,000 2,912,590 2.0269 1.716 1.716 1.724 1.707 1.733 1,691,747 1.7216 -0.98%
2013-11-08 0 2.040 2.030 2.050 2.040 2.060 1,010,000 2,064,840 2.0444 1.733 1.724 1.741 1.733 1.750 1,189,050 1.7365 -0.49%
2013-11-07 0 2.050 2.050 2.070 2.050 2.090 811,000 1,671,240 2.0607 1.741 1.741 1.758 1.741 1.775 954,772 1.7504 -1.91%
2013-11-06 0 2.090 2.070 2.090 2.060 2.090 353,000 730,690 2.0699 1.775 1.758 1.775 1.750 1.775 415,579 1.7582 1.46%
2013-11-05 0 2.060 2.060 2.070 2.050 2.080 673,000 1,386,460 2.0601 1.750 1.750 1.758 1.741 1.767 792,308 1.7499 -0.96%
2013-11-04 0 2.080 2.060 2.080 2.060 2.100 513,056 1,065,974 2.0777 1.767 1.750 1.767 1.750 1.784 604,009 1.7648 0.00%
2013-11-01 0 2.080 2.060 2.080 2.060 2.090 389,000 806,360 2.0729 1.767 1.750 1.767 1.750 1.775 457,961 1.7608 -0.48%
2013-10-31 0 2.090 2.070 2.090 2.050 2.120 2,276,000 4,738,720 2.0820 1.775 1.758 1.775 1.741 1.801 2,679,483 1.7685 0.00%
2013-10-30 0 2.090 2.070 2.090 2.050 2.120 1,228,804 2,548,331 2.0738 1.775 1.758 1.775 1.741 1.801 1,446,643 1.7615 0.97%
2013-10-29 0 2.070 2.050 2.070 2.040 2.090 720,868 1,489,829 2.0667 1.758 1.741 1.758 1.733 1.775 848,662 1.7555 -0.96%
2013-10-28 0 2.090 2.070 2.090 2.070 2.100 591,000 1,231,559 2.0839 1.775 1.758 1.775 1.758 1.784 695,771 1.7701 1.46%
2013-10-25 0 2.060 2.050 2.070 2.040 2.080 851,000 1,752,185 2.0590 1.750 1.741 1.758 1.733 1.767 1,001,863 1.7489 -0.48%
2013-10-24 0 2.070 2.060 2.070 2.060 2.110 1,360,000 2,821,965 2.0750 1.758 1.750 1.758 1.750 1.792 1,601,097 1.7625 -0.96%
2013-10-23 0 2.090 2.090 2.110 2.090 2.180 1,355,000 2,895,920 2.1372 1.775 1.775 1.792 1.775 1.852 1,595,211 1.8154 -1.42%
2013-10-22 0 2.120 2.100 2.120 2.100 2.140 1,019,000 2,152,100 2.1120 1.801 1.784 1.801 1.784 1.818 1,199,646 1.7939 -0.93%
2013-10-21 0 2.140 2.130 2.140 2.130 2.160 1,560,000 3,343,440 2.1432 1.818 1.809 1.818 1.809 1.835 1,836,553 1.8205 0.00%
2013-10-18 0 2.140 2.130 2.140 2.130 2.190 647,000 1,396,968 2.1591 1.818 1.809 1.818 1.809 1.860 761,698 1.8340 -0.47%
2013-10-17 0 2.150 2.150 2.160 2.150 2.210 818,000 1,771,925 2.1662 1.826 1.826 1.835 1.826 1.877 963,013 1.8400 -1.83%
2013-10-16 0 2.190 2.180 2.190 2.160 2.220 1,115,006 2,436,303 2.1850 1.860 1.852 1.860 1.835 1.886 1,312,671 1.8560 -0.45%
2013-10-15 0 2.200 2.180 2.200 2.180 2.300 1,297,118 2,873,839 2.2156 1.869 1.852 1.869 1.852 1.954 1,527,068 1.8819 -3.08%
2013-10-11 0 2.270 2.260 2.270 2.260 2.300 1,451,005 3,310,491 2.2815 1.928 1.920 1.928 1.920 1.954 1,708,235 1.9380 1.34%
2013-10-10 0 2.240 2.230 2.240 2.210 2.280 1,211,000 2,719,820 2.2459 1.903 1.894 1.903 1.877 1.937 1,425,683 1.9077 -0.44%
2013-10-09 0 2.250 2.230 2.250 2.200 2.250 1,771,000 3,931,890 2.2202 1.911 1.894 1.911 1.869 1.911 2,084,958 1.8858 1.81%
2013-10-08 0 2.210 2.210 2.220 2.070 2.230 3,661,000 7,903,572 2.1589 1.877 1.877 1.886 1.758 1.894 4,310,012 1.8338 5.24%
2013-10-07 0 2.100 2.080 2.110 2.070 2.140 1,187,000 2,489,295 2.0971 1.784 1.767 1.792 1.758 1.818 1,397,428 1.7813 0.00%
2013-10-04 0 2.100 2.090 2.100 2.080 2.120 484,000 1,013,045 2.0931 1.784 1.775 1.784 1.767 1.801 569,802 1.7779 0.48%
2013-10-03 0 2.090 2.080 2.090 2.080 2.120 745,000 1,563,100 2.0981 1.775 1.767 1.775 1.767 1.801 877,072 1.7822 1.46%
2013-10-02 0 2.060 2.060 2.110 2.060 2.100 1,562,000 3,241,200 2.0750 1.750 1.750 1.792 1.750 1.784 1,838,907 1.7626 -0.96%
2013-09-30 0 2.080 2.070 2.090 2.070 2.150 569,000 1,187,125 2.0863 1.767 1.758 1.775 1.758 1.826 669,871 1.7722 -2.80%
2013-09-27 0 2.140 2.130 2.140 2.140 2.190 1,164,470 2,511,443 2.1567 1.818 1.809 1.818 1.818 1.860 1,370,904 1.8320 0.00%
2013-09-26 0 2.140 2.140 2.150 2.130 2.160 1,593,000 3,415,598 2.1441 1.818 1.818 1.826 1.809 1.835 1,875,403 1.8213 -0.93%
2013-09-25 0 2.160 2.140 2.170 2.140 2.180 465,000 1,001,940 2.1547 1.835 1.818 1.843 1.818 1.852 547,434 1.8302 -0.46%
2013-09-24 0 2.170 2.170 2.180 2.140 2.210 1,134,106 2,470,593 2.1784 1.843 1.843 1.852 1.818 1.877 1,335,157 1.8504 0.46%
2013-09-23 0 2.160 2.160 2.170 2.160 2.270 1,386,000 3,044,079 2.1963 1.835 1.835 1.843 1.835 1.928 1,631,706 1.8656 -1.82%
2013-09-19 0 2.200 2.190 2.230 2.180 2.260 1,459,375 3,223,801 2.2090 1.869 1.860 1.894 1.852 1.920 1,718,089 1.8764 -0.45%
2013-09-18 0 2.210 2.200 2.210 2.180 2.220 1,875,281 4,127,613 2.2011 1.877 1.869 1.877 1.852 1.886 2,207,726 1.8696 0.00%
2013-09-17 0 2.210 2.200 2.210 2.170 2.270 2,937,217 6,505,785 2.2149 1.877 1.869 1.877 1.843 1.928 3,457,919 1.8814 1.38%
2013-09-16 0 2.180 2.170 2.180 2.140 2.180 2,808,732 6,065,537 2.1595 1.852 1.843 1.852 1.818 1.852 3,306,656 1.8343 2.35%
2013-09-13 0 2.130 2.130 2.150 2.120 2.160 1,195,086 2,555,480 2.1383 1.809 1.809 1.826 1.801 1.835 1,406,948 1.8163 -1.39%
2013-09-12 0 2.160 2.130 2.160 2.120 2.180 1,194,000 2,570,660 2.1530 1.835 1.809 1.835 1.801 1.852 1,405,669 1.8288 0.00%
2013-09-11 0 2.160 2.150 2.160 2.130 2.180 1,305,005 2,808,090 2.1518 1.835 1.826 1.835 1.809 1.852 1,536,353 1.8278 0.00%
2013-09-10 0 2.160 2.160 2.170 2.110 2.170 2,009,000 4,287,630 2.1342 1.835 1.835 1.843 1.792 1.843 2,365,150 1.8128 1.89%
2013-09-09 0 2.120 2.100 2.120 2.030 2.150 1,853,000 3,925,490 2.1185 1.801 1.784 1.801 1.724 1.826 2,181,495 1.7994 1.92%
2013-09-06 0 2.080 2.060 2.080 2.040 2.080 1,591,152 3,274,707 2.0581 1.767 1.750 1.767 1.733 1.767 1,873,227 1.7482 0.97%
2013-09-05 0 2.060 2.050 2.070 2.030 2.080 1,967,000 4,036,060 2.0519 1.750 1.741 1.758 1.724 1.767 2,315,704 1.7429 0.49%
2013-09-04 0 2.050 2.040 2.050 2.040 2.060 430,000 883,750 2.0552 1.741 1.733 1.741 1.733 1.750 506,229 1.7458 -0.97%
2013-09-03 0 2.070 2.050 2.070 2.020 2.070 1,056,000 2,168,670 2.0537 1.758 1.741 1.758 1.716 1.758 1,243,205 1.7444 1.47%
2013-09-02 0 2.040 2.030 2.040 2.020 2.080 1,070,530 2,173,176 2.0300 1.733 1.724 1.733 1.716 1.767 1,260,311 1.7243 -0.49%
2013-08-30 0 2.050 2.050 2.060 2.030 2.070 1,941,000 3,980,044 2.0505 1.741 1.741 1.750 1.724 1.758 2,285,095 1.7417 0.99%
2013-08-29 0 2.030 2.030 2.060 2.010 2.050 676,000 1,371,407 2.0287 1.724 1.724 1.750 1.707 1.741 795,839 1.7232 -0.49%
2013-08-28 0 2.040 2.030 2.040 2.010 2.070 1,221,842 2,483,117 2.0323 1.733 1.724 1.733 1.707 1.758 1,438,447 1.7262 -1.92%
2013-08-27 0 2.080 2.080 2.090 2.030 2.110 903,000 1,881,890 2.0840 1.767 1.767 1.775 1.724 1.792 1,063,081 1.7702 1.96%
2013-08-26 0 2.040 2.040 2.050 2.040 2.110 905,000 1,869,660 2.0659 1.733 1.733 1.741 1.733 1.792 1,065,436 1.7548 -1.92%
2013-08-23 0 2.080 2.080 2.100 2.080 2.140 641,434 1,351,834 2.1075 1.767 1.767 1.784 1.767 1.818 755,146 1.7902 -0.48%
2013-08-22 0 2.090 2.070 2.080 2.030 2.120 1,134,000 2,365,705 2.0862 1.775 1.758 1.767 1.724 1.801 1,335,032 1.7720 -0.48%
2013-08-21 0 2.100 2.090 2.100 2.050 2.110 1,027,000 2,133,787 2.0777 1.784 1.775 1.784 1.741 1.792 1,209,064 1.7648 0.48%
2013-08-20 0 2.090 2.090 2.100 2.080 2.210 891,000 1,899,645 2.1320 1.775 1.775 1.784 1.767 1.877 1,048,954 1.8110 -4.13%
2013-08-19 0 2.180 2.180 2.200 2.160 2.220 707,000 1,554,217 2.1983 1.852 1.852 1.869 1.835 1.886 832,335 1.8673 -0.91%
2013-08-16 0 2.200 2.200 2.210 2.160 2.240 2,146,000 4,697,160 2.1888 1.869 1.869 1.877 1.835 1.903 2,526,437 1.8592 -0.45%
2013-08-15 0 2.210 2.200 2.230 2.200 2.300 2,258,000 5,085,270 2.2521 1.877 1.869 1.894 1.869 1.954 2,658,292 1.9130 -1.34%
2013-08-13 0 2.240 2.240 2.250 2.150 2.250 4,574,000 10,168,300 2.2231 1.903 1.903 1.911 1.826 1.911 5,384,866 1.8883 4.19%
2013-08-12 0 2.150 2.130 2.150 2.090 2.150 1,815,093 3,866,485 2.1302 1.826 1.809 1.826 1.775 1.826 2,136,868 1.8094 3.86%
2013-08-09 0 2.070 2.060 2.090 2.010 2.100 1,261,000 2,592,980 2.0563 1.758 1.750 1.775 1.707 1.784 1,484,547 1.7466 -0.48%
2013-08-08 0 2.080 2.070 2.090 2.070 2.120 692,121 1,443,526 2.0857 1.767 1.758 1.775 1.758 1.801 814,818 1.7716 -0.48%
2013-08-07 0 2.090 2.070 2.090 2.070 2.140 1,732,000 3,650,410 2.1076 1.775 1.758 1.775 1.758 1.818 2,039,044 1.7903 -0.95%
2013-08-06 0 2.110 2.100 2.110 2.070 2.120 1,277,000 2,670,170 2.0910 1.792 1.784 1.792 1.758 1.801 1,503,383 1.7761 -0.47%
2013-08-05 0 2.120 2.120 2.140 2.100 2.160 1,342,000 2,859,950 2.1311 1.801 1.801 1.818 1.784 1.835 1,579,906 1.8102 0.95%
2013-08-02 0 2.100 2.090 2.100 2.050 2.140 4,534,000 9,488,060 2.0926 1.784 1.775 1.784 1.741 1.818 5,337,775 1.7775 2.94%
2013-08-01 0 2.040 2.040 2.060 2.000 2.070 2,394,000 4,893,795 2.0442 1.733 1.733 1.750 1.699 1.758 2,818,402 1.7364 2.00%
2013-07-31 0 2.000 1.990 2.000 1.980 2.070 1,990,150 4,034,532 2.0273 1.699 1.690 1.699 1.682 1.758 2,342,958 1.7220 2.04%
2013-07-30 0 1.960 1.960 1.980 1.960 2.030 993,121 1,967,889 1.9815 1.665 1.665 1.682 1.665 1.724 1,169,179 1.6831 -2.49%
2013-07-29 0 2.010 2.010 2.030 2.010 2.070 369,000 751,295 2.0360 1.707 1.707 1.724 1.707 1.758 434,415 1.7294 -2.43%
2013-07-26 0 2.060 2.060 2.090 2.040 2.100 1,020,000 2,110,310 2.0689 1.750 1.750 1.775 1.733 1.784 1,200,823 1.7574 -0.48%
2013-07-25 0 2.070 2.060 2.070 2.030 2.080 224,117 460,536 2.0549 1.758 1.750 1.758 1.724 1.767 263,848 1.7455 -0.48%
2013-07-24 0 2.080 2.060 2.080 2.030 2.080 602,000 1,237,290 2.0553 1.767 1.750 1.767 1.724 1.767 708,721 1.7458 1.96%
2013-07-23 0 2.040 2.040 2.050 1.980 2.060 2,699,124 5,505,198 2.0396 1.733 1.733 1.741 1.682 1.750 3,177,617 1.7325 2.51%
2013-07-22 0 1.990 1.990 2.030 1.970 2.130 3,856,726 7,824,957 2.0289 1.690 1.690 1.724 1.673 1.809 4,540,436 1.7234 -7.44%
2013-07-19 0 2.150 2.150 2.170 2.080 2.180 1,216,842 2,620,476 2.1535 1.826 1.826 1.843 1.767 1.852 1,432,560 1.8292 -1.38%
2013-07-18 0 2.180 2.170 2.200 2.140 2.200 748,815 1,627,995 2.1741 1.852 1.843 1.869 1.818 1.869 881,563 1.8467 0.46%
2013-07-17 0 2.170 2.170 2.200 2.150 2.210 1,274,000 2,795,220 2.1941 1.843 1.843 1.869 1.826 1.877 1,499,851 1.8637 -1.81%
2013-07-16 0 2.210 2.210 2.230 2.190 2.240 697,000 1,541,700 2.2119 1.877 1.877 1.894 1.860 1.903 820,562 1.8788 -2.21%
2013-07-15 0 2.260 2.240 2.260 2.210 2.260 793,000 1,776,905 2.2407 1.920 1.903 1.920 1.877 1.920 933,581 1.9033 1.35%
2013-07-12 0 2.230 2.230 2.240 2.200 2.260 779,000 1,733,510 2.2253 1.894 1.894 1.903 1.869 1.920 917,099 1.8902 -0.45%
2013-07-11 0 2.240 2.240 2.260 2.140 2.260 1,659,890 3,680,129 2.2171 1.903 1.903 1.920 1.818 1.920 1,954,151 1.8832 5.66%
2013-07-10 0 2.120 2.100 2.120 2.090 2.150 658,000 1,392,590 2.1164 1.801 1.784 1.801 1.775 1.826 774,648 1.7977 -0.93%
2013-07-09 0 2.140 2.120 2.140 2.130 2.200 185,583 400,560 2.1584 1.818 1.801 1.818 1.809 1.869 218,483 1.8334 0.47%
2013-07-08 0 2.130 2.120 2.130 2.090 2.150 428,004 905,298 2.1152 1.809 1.801 1.809 1.775 1.826 503,879 1.7967 -1.39%
2013-07-05 0 2.160 2.160 2.180 2.140 2.200 337,000 733,730 2.1772 1.835 1.835 1.852 1.818 1.869 396,742 1.8494 -0.46%
2013-07-04 0 2.170 2.140 2.170 2.120 2.180 307,000 660,490 2.1514 1.843 1.818 1.843 1.801 1.852 361,424 1.8275 2.36%
2013-07-03 0 2.120 2.120 2.130 2.110 2.210 1,077,000 2,300,140 2.1357 1.801 1.801 1.809 1.792 1.877 1,267,928 1.8141 -4.07%
2013-07-02 0 2.210 2.200 2.220 2.190 2.280 857,000 1,907,930 2.2263 1.877 1.869 1.886 1.860 1.937 1,008,927 1.8910 -0.45%
2013-06-28 0 2.220 2.250 2.280 2.180 2.280 1,623,866 3,613,639 2.2253 1.886 1.911 1.937 1.852 1.937 1,911,741 1.8902 1.83%
2013-06-27 0 2.180 2.150 2.190 2.080 2.180 1,942,000 4,141,000 2.1323 1.852 1.826 1.860 1.767 1.852 2,286,272 1.8112 4.31%
2013-06-26 0 2.090 2.080 2.090 2.030 2.090 931,000 1,914,860 2.0568 1.775 1.767 1.775 1.724 1.775 1,096,045 1.7471 4.50%
2013-06-25 0 2.000 2.000 2.010 1.870 2.080 1,607,017 3,160,826 1.9669 1.699 1.699 1.707 1.588 1.767 1,891,905 1.6707 -1.48%
2013-06-24 0 2.030 2.010 2.030 2.000 2.130 970,000 1,963,505 2.0242 1.724 1.707 1.724 1.699 1.809 1,141,959 1.7194 -3.79%
2013-06-21 0 2.110 2.080 2.110 2.000 2.110 1,233,000 2,556,150 2.0731 1.792 1.767 1.792 1.699 1.792 1,451,583 1.7609 -2.31%
2013-06-20 0 2.160 2.140 2.160 2.120 2.180 1,453,000 3,107,510 2.1387 1.835 1.818 1.835 1.801 1.852 1,710,584 1.8166 -3.14%
2013-06-19 0 2.230 2.210 2.230 2.200 2.250 686,322 1,520,630 2.2156 1.894 1.877 1.894 1.869 1.911 807,991 1.8820 -0.45%
2013-06-18 0 2.240 2.240 2.250 2.220 2.270 1,198,000 2,682,080 2.2388 1.903 1.903 1.911 1.886 1.928 1,410,378 1.9017 -0.88%
2013-06-17 0 2.260 2.250 2.270 2.220 2.330 1,404,000 3,201,535 2.2803 1.920 1.911 1.928 1.886 1.979 1,652,897 1.9369 1.80%
2013-06-14 0 2.220 2.220 2.240 2.210 2.260 596,000 1,329,215 2.2302 1.886 1.886 1.903 1.877 1.920 701,657 1.8944 1.83%
2013-06-13 0 2.180 2.180 2.200 2.180 2.230 964,000 2,112,060 2.1909 1.852 1.852 1.869 1.852 1.894 1,134,895 1.8610 -3.54%
2013-06-11 0 2.260 2.240 2.260 2.240 2.330 1,708,556 3,868,495 2.2642 1.920 1.903 1.920 1.903 1.979 2,011,444 1.9232 -0.44%
2013-06-10 0 2.270 2.270 2.290 2.270 2.350 605,000 1,392,490 2.3016 1.928 1.928 1.945 1.928 1.996 712,253 1.9551 -2.58%
2013-06-07 0 2.330 2.320 2.330 2.300 2.370 1,173,000 2,740,430 2.3363 1.979 1.971 1.979 1.954 2.013 1,380,946 1.9845 2.64%
2013-06-06 0 2.270 2.260 2.270 2.250 2.310 435,000 990,165 2.2762 1.928 1.920 1.928 1.911 1.962 512,116 1.9335 -1.30%
2013-06-05 0 2.300 2.290 2.300 2.260 2.310 408,000 932,550 2.2857 1.954 1.945 1.954 1.920 1.962 480,329 1.9415 -0.43%
2013-06-04 0 2.310 2.300 2.320 2.260 2.340 604,331 1,389,398 2.2991 1.962 1.954 1.971 1.920 1.988 711,465 1.9529 1.32%
2013-06-03 0 2.280 2.280 2.290 2.270 2.410 727,299 1,681,468 2.3119 1.937 1.937 1.945 1.928 2.047 856,233 1.9638 -3.39%
2013-05-31 0 2.360 2.360 2.370 2.350 2.400 1,204,002 2,854,574 2.3709 2.005 2.005 2.013 1.996 2.039 1,417,444 2.0139 -2.48%
2013-05-30 0 2.420 2.410 2.420 2.370 2.480 1,141,660 2,758,847 2.4165 2.056 2.047 2.056 2.013 2.107 1,344,050 2.0526 0.41%
2013-05-29 0 2.410 2.380 2.410 2.380 2.470 1,340,000 3,253,850 2.4282 2.047 2.022 2.047 2.022 2.098 1,577,552 2.0626 -0.82%
2013-05-28 0 2.430 2.400 2.430 2.370 2.430 680,000 1,636,960 2.4073 2.064 2.039 2.064 2.013 2.064 800,549 2.0448 2.10%
2013-05-27 0 2.380 2.380 2.400 2.370 2.420 1,367,688 3,256,531 2.3810 2.022 2.022 2.039 2.013 2.056 1,610,148 2.0225 0.00%
2013-05-24 0 2.380 2.380 2.390 2.350 2.430 2,152,484 5,098,457 2.3686 2.022 2.022 2.030 1.996 2.064 2,534,070 2.0120 -0.83%
2013-05-23 0 2.400 2.380 2.400 2.390 2.480 1,595,000 3,906,918 2.4495 2.039 2.022 2.039 2.030 2.107 1,877,757 2.0806 -2.64%
2013-05-22 0 2.510 2.500 2.510 2.460 2.550 681,000 1,701,100 2.4979 2.094 2.085 2.094 2.052 2.127 816,362 2.0838 -0.40%
2013-05-21 0 2.520 2.520 2.530 2.490 2.560 728,000 1,839,180 2.5263 2.102 2.102 2.110 2.077 2.136 872,704 2.1075 -0.40%
2013-05-20 0 2.530 2.530 2.540 2.510 2.570 2,462,000 6,286,130 2.5533 2.110 2.110 2.119 2.094 2.144 2,951,370 2.1299 2.43%
2013-05-16 0 2.470 2.460 2.480 2.430 2.500 1,130,000 2,776,540 2.4571 2.060 2.052 2.069 2.027 2.085 1,354,609 2.0497 0.00%
2013-05-15 0 2.470 2.460 2.470 2.470 2.520 1,259,000 3,134,920 2.4900 2.060 2.052 2.060 2.060 2.102 1,509,250 2.0771 0.00%
2013-05-14 0 2.470 2.460 2.470 2.460 2.580 1,468,000 3,674,323 2.5029 2.060 2.052 2.060 2.052 2.152 1,759,793 2.0879 -2.76%
2013-05-13 0 2.540 2.530 2.550 2.510 2.600 682,000 1,733,170 2.5413 2.119 2.110 2.127 2.094 2.169 817,561 2.1199 -2.68%
2013-05-10 0 2.610 2.590 2.620 2.570 2.630 1,149,242 2,981,379 2.5942 2.177 2.161 2.186 2.144 2.194 1,377,676 2.1641 -0.76%
2013-05-09 0 2.630 2.620 2.630 2.600 2.650 1,897,900 4,974,282 2.6209 2.194 2.186 2.194 2.169 2.211 2,275,144 2.1864 0.77%
2013-05-08 0 2.610 2.610 2.620 2.570 2.640 1,532,421 3,986,611 2.6015 2.177 2.177 2.186 2.144 2.202 1,837,019 2.1702 0.77%
2013-05-07 0 2.590 2.590 2.610 2.540 2.620 2,596,000 6,732,545 2.5934 2.161 2.161 2.177 2.119 2.186 3,112,005 2.1634 0.78%
2013-05-06 0 2.570 2.550 2.570 2.550 2.600 823,000 2,124,020 2.5808 2.144 2.127 2.144 2.127 2.169 986,587 2.1529 0.78%
2013-05-03 0 2.550 2.540 2.560 2.500 2.640 2,326,000 5,948,480 2.5574 2.127 2.119 2.136 2.085 2.202 2,788,337 2.1333 -1.54%
2013-05-02 0 2.590 2.580 2.590 2.560 2.620 1,329,000 3,440,830 2.5890 2.161 2.152 2.161 2.136 2.186 1,593,164 2.1597 -0.77%
2013-04-30 0 2.610 2.600 2.620 2.540 2.630 650,000 1,690,820 2.6013 2.177 2.169 2.186 2.119 2.194 779,200 2.1699 1.16%
2013-04-29 0 2.580 2.560 2.580 2.470 2.590 2,273,000 5,826,190 2.5632 2.152 2.136 2.152 2.060 2.161 2,724,802 2.1382 1.98%
2013-04-26 0 2.530 2.530 2.540 2.500 2.580 1,722,000 4,374,340 2.5403 2.110 2.110 2.119 2.085 2.152 2,064,280 2.1191 -2.32%
2013-04-25 0 2.590 2.590 2.600 2.570 2.650 910,421 2,367,181 2.6001 2.161 2.161 2.169 2.144 2.211 1,091,385 2.1690 -1.15%
2013-04-24 0 2.620 2.610 2.630 2.600 2.640 1,429,000 3,743,200 2.6195 2.186 2.177 2.194 2.169 2.202 1,713,041 2.1851 1.55%
2013-04-23 0 2.580 2.560 2.580 2.510 2.630 1,808,180 4,617,163 2.5535 2.152 2.136 2.152 2.094 2.194 2,167,590 2.1301 -1.90%
2013-04-22 0 2.630 2.620 2.640 2.600 2.660 4,023,180 10,560,937 2.6250 2.194 2.186 2.202 2.169 2.219 4,822,864 2.1898 -2.59%
2013-04-19 0 2.700 2.690 2.700 2.500 2.710 7,202,000 18,881,965 2.6218 2.252 2.244 2.252 2.085 2.261 8,633,535 2.1870 8.00%
2013-04-18 0 2.500 2.500 2.510 2.380 2.500 2,698,000 6,644,800 2.4629 2.085 2.085 2.094 1.985 2.085 3,234,279 2.0545 4.17%
2013-04-17 0 2.400 2.410 2.430 2.370 2.430 1,992,872 4,791,566 2.4044 2.002 2.010 2.027 1.977 2.027 2,388,993 2.0057 -0.41%
2013-04-16 0 2.410 2.410 2.440 2.260 2.440 2,826,000 6,654,690 2.3548 2.010 2.010 2.035 1.885 2.035 3,387,722 1.9644 2.55%
2013-04-15 0 2.350 2.350 2.360 2.320 2.380 841,242 1,980,356 2.3541 1.960 1.960 1.969 1.935 1.985 1,008,455 1.9638 -2.08%
2013-04-12 0 2.400 2.400 2.410 2.370 2.410 1,888,765 4,517,915 2.3920 2.002 2.002 2.010 1.977 2.010 2,264,193 1.9954 1.27%
2013-04-11 0 2.370 2.360 2.380 2.340 2.410 2,561,000 6,104,920 2.3838 1.977 1.969 1.985 1.952 2.010 3,070,048 1.9885 1.28%
2013-04-10 0 2.340 2.330 2.340 2.270 2.340 3,770,000 8,711,440 2.3107 1.952 1.944 1.952 1.894 1.952 4,519,360 1.9276 2.18%
2013-04-09 0 2.290 2.290 2.300 2.270 2.300 1,287,000 2,944,480 2.2879 1.910 1.910 1.919 1.894 1.919 1,542,816 1.9085 0.44%
2013-04-08 0 2.280 2.250 2.280 2.210 2.280 2,139,000 4,799,800 2.2439 1.902 1.877 1.902 1.844 1.902 2,564,167 1.8719 1.79%
2013-04-05 0 2.240 2.240 2.260 2.220 2.320 2,689,000 6,029,360 2.2422 1.869 1.869 1.885 1.852 1.935 3,223,490 1.8704 -3.86%
2013-04-03 0 2.330 2.310 2.330 2.290 2.350 3,776,014 8,718,061 2.3088 1.944 1.927 1.944 1.910 1.960 4,526,569 1.9260 0.00%
2013-04-02 0 2.330 2.320 2.330 2.310 2.450 5,543,000 13,184,975 2.3787 1.944 1.935 1.944 1.927 2.044 6,644,777 1.9843 -2.51%
2013-03-28 0 2.390 2.380 2.390 2.290 2.400 5,117,500 11,988,965 2.3427 1.994 1.985 1.994 1.910 2.002 6,134,701 1.9543 2.14%
2013-03-27 0 2.340 2.330 2.340 2.270 2.350 4,910,596 11,348,786 2.3111 1.952 1.944 1.952 1.894 1.960 5,886,671 1.9279 3.08%
2013-03-26 0 2.270 2.260 2.280 2.190 2.280 2,415,000 5,369,800 2.2235 1.894 1.885 1.902 1.827 1.902 2,895,027 1.8548 1.79%
2013-03-25 0 2.230 2.200 2.240 2.180 2.260 1,833,242 4,081,784 2.2265 1.860 1.835 1.869 1.819 1.885 2,197,634 1.8574 0.45%
2013-03-22 0 2.220 2.190 2.220 2.150 2.220 2,077,000 4,532,365 2.1822 1.852 1.827 1.852 1.794 1.852 2,489,844 1.8203 0.00%
2013-03-21 0 2.220 2.200 2.220 2.180 2.310 4,457,000 10,022,220 2.2486 1.852 1.835 1.852 1.819 1.927 5,342,914 1.8758 -1.33%
2013-03-20 0 2.250 2.250 2.260 2.080 2.280 7,085,500 15,623,090 2.2049 1.877 1.877 1.885 1.735 1.902 8,493,879 1.8393 7.14%
2013-03-19 0 2.100 2.070 2.100 2.070 2.170 3,168,000 6,688,825 2.1114 1.752 1.727 1.752 1.727 1.810 3,797,701 1.7613 0.96%
2013-03-18 0 2.080 2.080 2.090 2.020 2.090 3,486,119 7,189,266 2.0623 1.735 1.735 1.743 1.685 1.743 4,179,052 1.7203 -0.48%
2013-03-15 0 2.090 2.070 2.090 2.070 2.220 6,025,531 12,800,712 2.1244 1.743 1.727 1.743 1.727 1.852 7,223,221 1.7722 -5.43%
2013-03-14 0 2.210 2.200 2.210 2.100 2.210 3,199,000 6,924,055 2.1644 1.844 1.835 1.844 1.752 1.844 3,834,862 1.8056 1.84%
2013-03-13 0 2.170 2.170 2.190 2.160 2.250 2,758,000 6,049,250 2.1933 1.810 1.810 1.827 1.802 1.877 3,306,205 1.8297 -3.56%
2013-03-12 0 2.250 2.240 2.250 2.220 2.320 1,685,000 3,793,280 2.2512 1.877 1.869 1.877 1.852 1.935 2,019,926 1.8779 -1.75%
2013-03-11 0 2.290 2.280 2.290 2.270 2.330 2,976,363 6,821,123 2.2918 1.910 1.902 1.910 1.894 1.944 3,567,972 1.9118 -2.14%
2013-03-08 0 2.340 2.330 2.340 2.300 2.390 8,675,000 20,394,360 2.3509 1.952 1.944 1.952 1.919 1.994 10,399,322 1.9611 1.74%
2013-03-07 0 2.300 2.290 2.300 2.250 2.310 2,859,000 6,538,140 2.2869 1.919 1.910 1.919 1.877 1.927 3,427,281 1.9077 0.44%
2013-03-06 0 2.290 2.290 2.300 2.280 2.350 4,974,000 11,485,210 2.3090 1.910 1.910 1.919 1.902 1.960 5,962,678 1.9262 0.00%
2013-03-05 0 2.290 2.280 2.290 2.280 2.310 3,937,000 9,034,640 2.2948 1.910 1.902 1.910 1.902 1.927 4,719,554 1.9143 0.44%
2013-03-04 0 2.280 2.270 2.280 2.250 2.440 6,244,145 14,375,733 2.3023 1.902 1.894 1.902 1.877 2.035 7,485,288 1.9205 -7.69%
2013-03-01 0 2.470 2.470 2.480 2.450 2.540 3,392,475 8,484,807 2.5011 2.060 2.060 2.069 2.044 2.119 4,066,794 2.0864 -3.14%
2013-02-28 0 2.550 2.550 2.560 2.510 2.580 5,896,000 14,999,650 2.5440 2.127 2.127 2.136 2.094 2.152 7,067,943 2.1222 2.00%
2013-02-27 0 2.500 2.480 2.500 2.430 2.510 5,636,000 13,896,020 2.4656 2.085 2.069 2.085 2.027 2.094 6,756,263 2.0568 2.46%
2013-02-26 0 2.440 2.430 2.440 2.420 2.510 2,554,000 6,315,440 2.4728 2.035 2.027 2.035 2.019 2.094 3,061,656 2.0628 -3.94%
2013-02-25 0 2.540 2.540 2.550 2.510 2.680 2,047,958 5,248,826 2.5630 2.119 2.119 2.127 2.094 2.236 2,455,029 2.1380 -4.51%
2013-02-22 0 2.660 2.650 2.660 2.580 2.680 3,031,895 7,981,145 2.6324 2.219 2.211 2.219 2.152 2.236 3,634,542 2.1959 2.70%
2013-02-21 0 2.590 2.590 2.600 2.570 2.640 2,067,000 5,352,220 2.5894 2.161 2.161 2.169 2.144 2.202 2,477,856 2.1600 -2.63%
2013-02-20 0 2.660 2.650 2.660 2.590 2.690 2,320,000 6,085,320 2.6230 2.219 2.211 2.219 2.161 2.244 2,781,144 2.1881 0.38%
2013-02-19 0 2.650 2.640 2.670 2.640 2.780 3,856,000 10,319,600 2.6762 2.211 2.202 2.227 2.202 2.319 4,622,454 2.2325 -3.99%
2013-02-18 0 2.760 2.750 2.760 2.730 2.820 2,313,000 6,375,830 2.7565 2.302 2.294 2.302 2.277 2.352 2,772,753 2.2995 -1.78%
2013-02-15 0 2.810 2.800 2.820 2.750 2.810 1,874,000 5,228,450 2.7900 2.344 2.336 2.352 2.294 2.344 2,246,493 2.3274 0.72%
2013-02-14 0 2.790 2.780 2.790 2.700 2.790 1,496,000 4,131,000 2.7614 2.327 2.319 2.327 2.252 2.327 1,793,359 2.3035 2.57%
2013-02-08 0 2.720 2.710 2.720 2.690 2.740 1,507,000 4,098,390 2.7196 2.269 2.261 2.269 2.244 2.286 1,806,545 2.2686 -0.73%
2013-02-07 0 2.740 2.710 2.740 2.630 2.750 6,590,000 17,627,890 2.6749 2.286 2.261 2.286 2.194 2.294 7,899,889 2.2314 1.48%
2013-02-06 0 2.700 2.690 2.710 2.690 2.770 2,636,000 7,197,375 2.7304 2.252 2.244 2.261 2.244 2.311 3,159,955 2.2777 -1.46%
2013-02-05 0 2.740 2.740 2.750 2.690 2.780 2,734,000 7,453,090 2.7261 2.286 2.286 2.294 2.244 2.319 3,277,435 2.2741 -2.14%
2013-02-04 0 2.800 2.800 2.810 2.800 2.860 2,119,000 5,974,170 2.8193 2.336 2.336 2.344 2.336 2.386 2,540,192 2.3519 0.00%
2013-02-01 0 2.800 2.790 2.800 2.770 2.850 4,355,000 12,228,420 2.8079 2.336 2.327 2.336 2.311 2.377 5,220,640 2.3423 -1.41%
2013-01-31 0 2.840 2.830 2.850 2.830 2.920 2,205,000 6,335,970 2.8735 2.369 2.361 2.377 2.361 2.436 2,643,286 2.3970 -2.41%
2013-01-30 0 2.910 2.910 2.920 2.900 2.970 3,417,000 9,982,485 2.9214 2.427 2.427 2.436 2.419 2.478 4,096,194 2.4370 0.34%
2013-01-29 0 2.900 2.900 2.910 2.830 2.930 4,621,726 13,325,671 2.8833 2.419 2.419 2.427 2.361 2.444 5,540,383 2.4052 1.05%
2013-01-28 0 2.870 2.870 2.880 2.840 2.950 4,129,000 11,932,040 2.8898 2.394 2.394 2.402 2.369 2.461 4,949,718 2.4107 -2.05%
2013-01-25 0 2.930 2.910 2.930 2.870 3.000 10,702,822 31,139,917 2.9095 2.444 2.427 2.444 2.394 2.503 12,830,213 2.4271 -2.01%
2013-01-24 0 2.990 2.990 3.000 2.960 3.050 4,706,421 14,069,094 2.9893 2.494 2.494 2.503 2.469 2.544 5,641,912 2.4937 -1.32%
2013-01-23 0 3.030 3.010 3.030 2.990 3.130 7,690,000 23,372,945 3.0394 2.528 2.511 2.528 2.494 2.611 9,218,535 2.5354 -2.88%
2013-01-22 0 3.120 3.120 3.130 3.000 3.130 12,483,227 38,390,213 3.0753 2.603 2.603 2.611 2.503 2.611 14,964,507 2.5654 3.65%
2013-01-21 0 3.010 3.010 3.020 2.970 3.040 6,100,242 18,366,331 3.0108 2.511 2.511 2.519 2.478 2.536 7,312,782 2.5115 1.01%
2013-01-18 0 2.980 2.970 2.980 2.920 3.070 5,545,000 16,478,225 2.9717 2.486 2.478 2.486 2.436 2.561 6,647,175 2.4790 -1.00%
2013-01-17 0 3.010 2.990 3.010 2.950 3.080 8,118,000 24,334,625 2.9976 2.511 2.494 2.511 2.461 2.569 9,731,608 2.5006 -1.63%
2013-01-16 0 3.060 3.090 3.100 2.970 3.090 11,246,314 34,377,845 3.0568 2.553 2.578 2.586 2.478 2.578 13,481,734 2.5500 1.32%
2013-01-15 0 3.020 3.010 3.020 2.960 3.080 6,965,260 21,022,258 3.0182 2.519 2.511 2.519 2.469 2.569 8,349,739 2.5177 0.33%
2013-01-14 0 3.010 3.000 3.010 2.900 3.080 12,363,278 37,311,941 3.0180 2.511 2.503 2.511 2.419 2.569 14,820,716 2.5176 2.73%
2013-01-11 0 2.930 2.920 2.950 2.880 3.140 17,606,000 52,285,755 2.9698 2.444 2.436 2.461 2.402 2.619 21,105,530 2.4773 -2.33%
2013-01-10 0 3.000 3.010 3.020 2.990 3.190 16,210,000 49,584,500 3.0589 2.503 2.511 2.519 2.494 2.661 19,432,048 2.5517 -3.54%
2013-01-09 0 3.110 3.100 3.110 2.900 3.130 19,256,484 59,103,414 3.0693 2.594 2.586 2.594 2.419 2.611 23,084,079 2.5604 7.61%
2013-01-08 0 2.890 2.880 2.890 2.870 3.130 18,871,024 56,331,867 2.9851 2.411 2.402 2.411 2.394 2.611 22,622,001 2.4901 -8.25%
2013-01-07 0 3.150 3.140 3.150 2.810 3.170 28,124,711 85,527,551 3.0410 2.628 2.619 2.628 2.344 2.644 33,715,036 2.5368 12.10%
2013-01-04 0 2.810 2.790 2.810 2.730 2.830 10,065,000 27,953,410 2.7773 2.344 2.327 2.344 2.277 2.361 12,065,611 2.3168 0.36%
2013-01-03 0 2.800 2.800 2.810 2.760 2.850 8,268,362 23,177,197 2.8031 2.336 2.336 2.344 2.302 2.377 9,911,857 2.3383 -0.36%
2013-01-02 0 2.810 2.800 2.810 2.760 2.850 16,317,532 46,027,619 2.8207 2.344 2.336 2.344 2.302 2.377 19,560,954 2.3530 3.31%
2012-12-31 0 2.720 2.710 2.730 2.660 2.780 8,768,004 24,102,440 2.7489 2.269 2.261 2.277 2.219 2.319 10,510,813 2.2931 0.37%
2012-12-28 0 2.710 2.700 2.710 2.600 2.720 10,607,484 28,240,198 2.6623 2.261 2.252 2.261 2.169 2.269 12,715,925 2.2209 0.74%
2012-12-27 0 2.690 2.680 2.690 2.450 2.690 17,585,000 45,236,435 2.5724 2.244 2.236 2.244 2.044 2.244 21,080,355 2.1459 13.03%
2012-12-24 0 2.380 2.370 2.380 2.350 2.410 4,983,000 11,857,170 2.3795 1.985 1.977 1.985 1.960 2.010 5,973,467 1.9850 -1.65%
2012-12-21 0 2.420 2.410 2.430 2.410 2.520 14,637,000 36,007,720 2.4600 2.019 2.010 2.027 2.010 2.102 17,546,384 2.0521 -3.59%
2012-12-20 0 2.510 2.500 2.510 2.500 2.550 5,838,000 14,709,660 2.5196 2.094 2.085 2.094 2.085 2.127 6,998,414 2.1019 -1.57%
2012-12-19 0 2.550 2.540 2.550 2.510 2.590 8,081,387 20,609,903 2.5503 2.127 2.119 2.127 2.094 2.161 9,687,717 2.1274 2.00%
2012-12-18 0 2.500 2.500 2.520 2.480 2.600 11,684,000 29,684,635 2.5406 2.085 2.085 2.102 2.069 2.169 14,006,419 2.1194 -0.40%
2012-12-17 0 2.510 2.500 2.510 2.490 2.610 10,154,000 25,653,740 2.5265 2.094 2.085 2.094 2.077 2.177 12,172,302 2.1076 -3.46%
2012-12-14 0 2.600 2.590 2.600 2.580 2.650 11,681,178 30,463,537 2.6079 2.169 2.161 2.169 2.152 2.211 14,003,036 2.1755 -1.14%
2012-12-13 0 2.630 2.610 2.640 2.600 2.710 13,189,121 34,809,654 2.6393 2.194 2.177 2.202 2.169 2.261 15,810,711 2.2017 -1.50%
2012-12-12 0 2.670 2.660 2.680 2.600 2.710 17,157,000 45,492,090 2.6515 2.227 2.219 2.236 2.169 2.261 20,567,282 2.2119 0.75%
2012-12-11 0 2.650 2.640 2.650 2.590 2.790 14,844,484 39,603,758 2.6679 2.211 2.202 2.211 2.161 2.327 17,795,109 2.2255 -5.02%
2012-12-10 0 2.790 2.780 2.790 2.760 2.890 14,190,226 40,172,383 2.8310 2.327 2.319 2.327 2.302 2.411 17,010,805 2.3616 -0.36%
2012-12-07 0 2.800 2.790 2.800 2.750 2.860 18,827,038 52,659,952 2.7970 2.336 2.327 2.336 2.294 2.386 22,569,272 2.3333 3.32%
2012-12-06 0 2.710 2.700 2.710 2.560 2.720 22,248,040 58,969,472 2.6505 2.261 2.252 2.261 2.136 2.269 26,670,264 2.2111 5.45%
2012-12-05 0 2.570 2.560 2.570 2.520 2.650 16,235,290 41,836,210 2.5769 2.144 2.136 2.144 2.102 2.211 19,462,365 2.1496 0.00%
2012-12-04 0 2.570 2.560 2.570 2.390 2.650 24,902,783 62,988,227 2.5294 2.144 2.136 2.144 1.994 2.211 29,852,688 2.1100 2.80%
2012-12-03 0 2.500 2.490 2.500 2.480 2.720 16,018,957 41,307,961 2.5787 2.085 2.077 2.085 2.069 2.269 19,203,031 2.1511 -6.72%
2012-11-30 0 2.680 2.670 2.680 2.360 2.750 27,022,891 69,844,254 2.5846 2.236 2.227 2.236 1.969 2.294 32,394,208 2.1561 12.13%
2012-11-29 0 2.390 2.380 2.390 2.340 2.500 21,248,000 51,368,820 2.4176 1.994 1.985 1.994 1.952 2.085 25,471,447 2.0167 -0.83%
2012-11-28 0 2.410 2.400 2.410 2.240 2.410 22,777,508 53,404,534 2.3446 2.010 2.002 2.010 1.869 2.010 27,304,974 1.9559 6.17%
2012-11-27 0 2.270 2.270 2.280 2.110 2.320 13,971,000 31,529,855 2.2568 1.894 1.894 1.902 1.760 1.935 16,748,004 1.8826 5.58%
2012-11-26 0 2.150 2.150 2.160 2.090 2.220 10,489,750 22,832,196 2.1766 1.794 1.794 1.802 1.743 1.852 12,574,789 1.8157 2.87%
2012-11-23 0 2.090 2.080 2.090 1.930 2.090 13,733,194 28,019,706 2.0403 1.743 1.735 1.743 1.610 1.743 16,462,929 1.7020 8.85%
2012-11-22 0 1.920 1.920 1.930 1.890 1.940 2,755,902 5,295,459 1.9215 1.602 1.602 1.610 1.577 1.618 3,303,690 1.6029 1.59%
2012-11-21 0 1.890 1.890 1.910 1.870 1.910 1,822,000 3,447,370 1.8921 1.577 1.577 1.593 1.560 1.593 2,184,157 1.5784 0.00%
2012-11-20 0 1.890 1.880 1.890 1.880 1.920 1,803,000 3,433,160 1.9041 1.577 1.568 1.577 1.568 1.602 2,161,381 1.5884 0.00%
2012-11-19 0 1.890 1.890 1.910 1.870 1.910 1,026,000 1,938,987 1.8899 1.577 1.577 1.593 1.560 1.593 1,229,937 1.5765 0.00%
2012-11-16 0 1.890 1.890 1.900 1.870 1.930 1,468,000 2,783,250 1.8959 1.577 1.577 1.585 1.560 1.610 1,759,793 1.5816 0.00%
2012-11-15 0 1.890 1.870 1.910 1.860 1.920 1,770,000 3,349,972 1.8926 1.577 1.560 1.593 1.552 1.602 2,121,821 1.5788 -0.53%
2012-11-14 0 1.900 1.880 1.900 1.850 1.900 1,478,000 2,778,302 1.8798 1.585 1.568 1.585 1.543 1.585 1,771,781 1.5681 2.70%
2012-11-13 0 1.850 1.850 1.860 1.840 1.920 3,235,000 6,021,950 1.8615 1.543 1.543 1.552 1.535 1.602 3,878,018 1.5528 -3.14%
2012-11-12 0 1.910 1.910 1.920 1.860 1.960 4,362,242 8,388,252 1.9229 1.593 1.593 1.602 1.552 1.635 5,229,321 1.6041 2.69%
2012-11-09 0 1.860 1.860 1.870 1.830 1.880 2,035,000 3,788,301 1.8616 1.552 1.552 1.560 1.527 1.568 2,439,495 1.5529 -0.53%
2012-11-08 0 1.870 1.860 1.870 1.860 1.910 3,178,000 5,974,680 1.8800 1.560 1.552 1.560 1.552 1.593 3,809,688 1.5683 -3.61%
2012-11-07 0 1.940 1.930 1.940 1.900 1.940 2,536,000 4,863,730 1.9179 1.618 1.610 1.618 1.585 1.618 3,040,079 1.5999 2.65%
2012-11-06 0 1.890 1.880 1.890 1.860 1.960 2,098,000 3,952,350 1.8839 1.577 1.568 1.577 1.552 1.635 2,515,018 1.5715 -2.07%
2012-11-05 0 1.930 1.920 1.930 1.880 1.940 2,690,242 5,137,740 1.9098 1.610 1.602 1.610 1.568 1.618 3,224,979 1.5931 1.58%
2012-11-02 0 1.900 1.900 1.910 1.850 1.920 4,957,484 9,410,860 1.8983 1.585 1.585 1.593 1.543 1.602 5,942,879 1.5836 2.70%
2012-11-01 0 1.850 1.840 1.850 1.770 1.850 3,433,922 6,288,258 1.8312 1.543 1.535 1.543 1.477 1.543 4,116,480 1.5276 3.93%
2012-10-31 0 1.780 1.780 1.790 1.760 1.800 4,275,000 7,627,970 1.7843 1.485 1.485 1.493 1.468 1.502 5,124,738 1.4885 1.14%
2012-10-30 0 1.760 1.760 1.780 1.750 1.780 1,291,000 2,278,440 1.7649 1.468 1.468 1.485 1.460 1.485 1,547,611 1.4722 0.00%
2012-10-29 0 1.760 1.750 1.770 1.740 1.790 3,111,047 5,509,201 1.7709 1.468 1.460 1.477 1.451 1.493 3,729,427 1.4772 -0.56%
2012-10-26 0 1.770 1.770 1.790 1.770 1.870 1,875,000 3,361,940 1.7930 1.477 1.477 1.493 1.477 1.560 2,247,692 1.4957 -4.32%
2012-10-25 0 1.850 1.840 1.860 1.830 1.940 3,103,000 5,820,990 1.8759 1.543 1.535 1.552 1.527 1.618 3,719,781 1.5649 -3.65%
2012-10-24 0 1.920 1.890 1.930 1.760 1.930 5,781,711 10,789,873 1.8662 1.602 1.577 1.610 1.468 1.610 6,930,937 1.5568 6.67%
2012-10-22 0 1.800 1.780 1.800 1.750 1.800 1,776,000 3,165,870 1.7826 1.502 1.485 1.502 1.460 1.502 2,129,014 1.4870 2.27%
2012-10-19 0 1.760 1.760 1.770 1.760 1.800 2,190,000 3,894,700 1.7784 1.468 1.468 1.477 1.468 1.502 2,625,304 1.4835 -1.68%
2012-10-18 0 1.790 1.780 1.790 1.760 1.810 3,687,000 6,604,760 1.7914 1.493 1.485 1.493 1.468 1.510 4,419,862 1.4943 0.56%
2012-10-17 0 1.780 1.770 1.780 1.760 1.830 2,545,000 4,567,360 1.7946 1.485 1.477 1.485 1.468 1.527 3,050,867 1.4971 -1.11%
2012-10-16 0 1.800 1.790 1.800 1.760 1.830 3,170,609 5,713,865 1.8021 1.502 1.493 1.502 1.468 1.527 3,800,828 1.5033 2.27%
2012-10-15 0 1.760 1.750 1.760 1.710 1.810 5,064,000 8,914,500 1.7604 1.468 1.460 1.468 1.426 1.510 6,070,567 1.4685 3.53%
2012-10-12 0 1.700 1.690 1.700 1.690 1.710 955,379 1,620,559 1.6962 1.418 1.410 1.418 1.410 1.426 1,145,279 1.4150 1.80%
2012-10-11 0 1.670 1.670 1.690 1.670 1.710 1,189,000 2,006,190 1.6873 1.393 1.393 1.410 1.393 1.426 1,425,337 1.4075 -1.76%
2012-10-10 0 1.700 1.680 1.700 1.660 1.700 340,259 573,384 1.6851 1.418 1.401 1.418 1.385 1.418 407,892 1.4057 0.00%
2012-10-09 0 1.700 1.700 1.710 1.690 1.720 1,744,000 2,981,030 1.7093 1.418 1.418 1.426 1.410 1.435 2,090,653 1.4259 1.19%
2012-10-08 0 1.680 1.670 1.680 1.670 1.700 760,835 1,275,589 1.6766 1.401 1.393 1.401 1.393 1.418 912,066 1.3986 -1.75%
2012-10-05 0 1.710 1.700 1.710 1.680 1.710 1,514,048 2,571,399 1.6984 1.426 1.418 1.426 1.401 1.426 1,814,994 1.4168 1.18%
2012-10-04 0 1.690 1.680 1.690 1.670 1.700 1,127,429 1,900,222 1.6854 1.410 1.401 1.410 1.393 1.418 1,351,527 1.4060 1.81%
2012-10-03 0 1.660 1.650 1.660 1.650 1.700 1,062,000 1,784,560 1.6804 1.385 1.376 1.385 1.376 1.418 1,273,093 1.4018 0.00%
2012-09-28 0 1.660 1.660 1.670 1.650 1.670 1,022,953 1,696,950 1.6589 1.385 1.385 1.393 1.376 1.393 1,226,284 1.3838 0.61%
2012-09-27 0 1.650 1.650 1.660 1.630 1.680 2,134,000 3,522,900 1.6508 1.376 1.376 1.385 1.360 1.401 2,558,173 1.3771 -1.20%
2012-09-26 0 1.670 1.670 1.680 1.660 1.680 1,454,556 2,430,968 1.6713 1.393 1.393 1.401 1.385 1.401 1,743,677 1.3942 -1.18%
2012-09-25 0 1.690 1.680 1.690 1.660 1.690 1,033,000 1,733,050 1.6777 1.410 1.401 1.410 1.385 1.410 1,238,329 1.3995 1.81%
2012-09-24 0 1.660 1.660 1.680 1.650 1.680 611,053 1,016,106 1.6629 1.385 1.385 1.401 1.376 1.401 732,511 1.3872 -1.78%
2012-09-21 0 1.690 1.670 1.700 1.660 1.710 1,815,000 3,059,690 1.6858 1.410 1.393 1.418 1.385 1.426 2,175,766 1.4063 1.20%
2012-09-20 0 1.670 1.660 1.670 1.660 1.750 2,140,618 3,656,830 1.7083 1.393 1.385 1.393 1.385 1.460 2,566,107 1.4250 -2.34%
2012-09-19 0 1.710 1.700 1.720 1.690 1.730 1,260,694 2,153,116 1.7079 1.426 1.418 1.435 1.410 1.443 1,511,281 1.4247 1.18%
2012-09-18 0 1.690 1.680 1.690 1.660 1.720 1,555,000 2,643,450 1.7000 1.410 1.401 1.410 1.385 1.435 1,864,086 1.4181 0.00%
2012-09-17 0 1.690 1.680 1.690 1.670 1.760 3,336,000 5,736,080 1.7194 1.410 1.401 1.410 1.393 1.468 3,999,094 1.4343 -1.74%
2012-09-14 0 1.720 1.720 1.730 1.680 1.730 6,035,000 10,297,440 1.7063 1.435 1.435 1.443 1.401 1.443 7,234,572 1.4234 4.24%
2012-09-13 0 1.650 1.640 1.650 1.620 1.700 2,808,682 4,707,369 1.6760 1.376 1.368 1.376 1.351 1.418 3,366,961 1.3981 0.61%
2012-09-12 0 1.640 1.630 1.640 1.630 1.660 865,000 1,418,010 1.6393 1.368 1.360 1.368 1.360 1.385 1,036,935 1.3675 0.00%
2012-09-11 0 1.640 1.630 1.640 1.600 1.650 1,495,000 2,419,610 1.6185 1.368 1.360 1.368 1.335 1.376 1,792,160 1.3501 0.00%
2012-09-10 0 1.640 1.640 1.660 1.640 1.670 454,566 751,359 1.6529 1.368 1.368 1.385 1.368 1.393 544,920 1.3788 -1.80%
2012-09-07 0 1.670 1.650 1.670 1.630 1.670 1,922,441 3,174,929 1.6515 1.393 1.376 1.393 1.360 1.393 2,304,563 1.3777 3.73%
2012-09-06 0 1.610 1.610 1.620 1.590 1.630 380,000 610,250 1.6059 1.343 1.343 1.351 1.326 1.360 455,532 1.3396 0.00%
2012-09-05 0 1.610 1.600 1.610 1.590 1.620 1,342,000 2,158,450 1.6084 1.343 1.335 1.343 1.326 1.351 1,608,748 1.3417 -0.62%
2012-09-04 0 1.620 1.610 1.620 1.590 1.650 1,061,000 1,711,840 1.6134 1.351 1.343 1.351 1.326 1.376 1,271,894 1.3459 -0.61%
2012-09-03 0 1.630 1.620 1.650 1.620 1.670 1,372,000 2,260,140 1.6473 1.360 1.351 1.376 1.351 1.393 1,644,711 1.3742 0.62%
2012-08-31 0 1.620 1.620 1.630 1.610 1.660 1,822,000 2,991,719 1.6420 1.351 1.351 1.360 1.343 1.385 2,184,157 1.3697 -1.82%
2012-08-30 0 1.650 1.640 1.650 1.620 1.660 1,045,000 1,708,840 1.6353 1.376 1.368 1.376 1.351 1.385 1,252,714 1.3641 0.61%
2012-08-29 0 1.640 1.630 1.640 1.630 1.680 617,000 1,018,950 1.6515 1.368 1.360 1.368 1.360 1.401 739,641 1.3776 -2.38%
2012-08-28 0 1.680 1.670 1.680 1.660 1.680 464,000 771,530 1.6628 1.401 1.393 1.401 1.385 1.401 556,229 1.3871 1.20%
2012-08-27 0 1.660 1.650 1.660 1.650 1.690 270,735 451,434 1.6674 1.385 1.376 1.385 1.376 1.410 324,549 1.3910 -1.19%
2012-08-24 0 1.680 1.680 1.690 1.680 1.700 646,000 1,089,480 1.6865 1.401 1.401 1.410 1.401 1.418 774,405 1.4069 -1.75%
2012-08-23 0 1.710 1.710 1.730 1.700 1.730 1,591,000 2,716,650 1.7075 1.426 1.426 1.443 1.418 1.443 1,907,242 1.4244 0.59%
2012-08-22 0 1.700 1.700 1.710 1.690 1.710 999,000 1,700,680 1.7024 1.418 1.418 1.426 1.410 1.426 1,197,570 1.4201 -0.58%
2012-08-21 0 1.710 1.700 1.720 1.660 1.710 3,490,291 5,924,917 1.6975 1.426 1.418 1.435 1.385 1.426 4,184,053 1.4161 2.40%
2012-08-20 0 1.670 1.660 1.670 1.660 1.680 402,000 670,540 1.6680 1.393 1.385 1.393 1.385 1.401 481,905 1.3914 0.00%
2012-08-17 0 1.670 1.660 1.670 1.660 1.690 728,000 1,214,040 1.6676 1.393 1.385 1.393 1.385 1.410 872,704 1.3911 0.60%
2012-08-16 0 1.660 1.660 1.680 1.650 1.680 594,000 988,770 1.6646 1.385 1.385 1.401 1.376 1.401 712,069 1.3886 0.61%
2012-08-15 0 1.650 1.640 1.660 1.630 1.660 567,000 936,610 1.6519 1.376 1.368 1.385 1.360 1.385 679,702 1.3780 -0.60%
2012-08-14 0 1.660 1.660 1.670 1.660 1.690 683,000 1,139,470 1.6683 1.385 1.385 1.393 1.385 1.410 818,759 1.3917 -0.60%
2012-08-13 0 1.670 1.660 1.670 1.660 1.720 1,217,000 2,042,700 1.6785 1.393 1.385 1.393 1.385 1.435 1,458,902 1.4002 -1.76%
2012-08-10 0 1.700 1.700 1.710 1.690 1.780 2,523,000 4,324,060 1.7139 1.418 1.418 1.426 1.410 1.485 3,024,495 1.4297 -3.95%
2012-08-09 0 1.770 1.770 1.780 1.700 1.780 2,209,000 3,858,490 1.7467 1.477 1.477 1.485 1.418 1.485 2,648,081 1.4571 4.73%
2012-08-08 0 1.690 1.680 1.690 1.680 1.720 1,044,000 1,772,600 1.6979 1.410 1.401 1.410 1.401 1.435 1,251,515 1.4164 0.60%
2012-08-07 0 1.680 1.670 1.680 1.630 1.710 1,196,000 2,012,730 1.6829 1.401 1.393 1.401 1.360 1.426 1,433,728 1.4038 -1.18%
2012-08-06 0 1.700 1.690 1.700 1.690 1.720 744,000 1,265,710 1.7012 1.418 1.410 1.418 1.410 1.435 891,884 1.4191 1.19%
2012-08-03 0 1.680 1.670 1.680 1.640 1.680 756,000 1,252,050 1.6562 1.401 1.393 1.401 1.368 1.401 906,269 1.3815 0.00%
2012-08-02 0 1.680 1.670 1.680 1.650 1.690 577,000 959,920 1.6636 1.401 1.393 1.401 1.376 1.410 691,690 1.3878 -0.59%
2012-08-01 0 1.690 1.690 1.700 1.670 1.700 691,000 1,164,780 1.6856 1.410 1.410 1.418 1.393 1.418 828,349 1.4061 1.20%
2012-07-31 0 1.670 1.670 1.700 1.650 1.730 3,467,000 5,862,920 1.6911 1.393 1.393 1.418 1.376 1.443 4,156,133 1.4107 1.83%
2012-07-30 0 1.640 1.630 1.640 1.610 1.700 3,016,453 4,970,800 1.6479 1.368 1.360 1.368 1.343 1.418 3,616,031 1.3747 -3.53%
2012-07-27 0 1.700 1.690 1.700 1.670 1.710 631,000 1,064,430 1.6869 1.418 1.410 1.418 1.393 1.426 756,423 1.4072 3.03%
2012-07-26 0 1.650 1.640 1.660 1.620 1.710 1,421,000 2,369,700 1.6676 1.376 1.368 1.385 1.351 1.426 1,703,451 1.3911 1.23%
2012-07-25 0 1.630 1.620 1.630 1.610 1.690 1,603,000 2,666,580 1.6635 1.360 1.351 1.360 1.343 1.410 1,921,627 1.3877 -2.98%
2012-07-24 0 1.680 1.660 1.680 1.660 1.680 428,983 718,670 1.6753 1.401 1.385 1.401 1.385 1.401 514,252 1.3975 0.60%
2012-07-23 0 1.670 1.670 1.680 1.650 1.680 2,034,000 3,391,160 1.6672 1.393 1.393 1.401 1.376 1.401 2,438,296 1.3908 -3.47%
2012-07-20 0 1.730 1.720 1.730 1.700 1.740 585,553 1,011,137 1.7268 1.443 1.435 1.443 1.418 1.451 701,943 1.4405 1.17%
2012-07-19 0 1.710 1.710 1.720 1.700 1.780 1,543,000 2,681,600 1.7379 1.426 1.426 1.435 1.418 1.485 1,849,701 1.4497 -0.58%
2012-07-18 0 1.720 1.720 1.740 1.720 1.770 1,784,000 3,114,395 1.7457 1.435 1.435 1.451 1.435 1.477 2,138,604 1.4563 -1.15%
2012-07-17 0 1.740 1.740 1.760 1.740 1.800 3,823,000 6,725,954 1.7593 1.451 1.451 1.468 1.451 1.502 4,582,894 1.4676 0.00%
2012-07-16 0 1.740 1.740 1.760 1.730 1.850 3,308,001 5,921,881 1.7902 1.451 1.451 1.468 1.443 1.543 3,965,530 1.4933 -5.95%
2012-07-13 0 1.850 1.840 1.850 1.820 1.870 908,637 1,677,199 1.8458 1.543 1.535 1.543 1.518 1.560 1,089,246 1.5398 1.09%
2012-07-12 0 1.830 1.820 1.830 1.820 1.880 1,932,642 3,564,882 1.8446 1.527 1.518 1.527 1.518 1.568 2,316,792 1.5387 -2.66%
2012-07-11 0 1.880 1.880 1.890 1.880 1.930 1,963,000 3,735,670 1.9030 1.568 1.568 1.577 1.568 1.610 2,353,184 1.5875 -1.57%
2012-07-10 0 1.910 1.910 1.920 1.910 1.990 2,025,000 3,915,160 1.9334 1.593 1.593 1.602 1.593 1.660 2,427,508 1.6128 -2.05%
2012-07-09 0 1.950 1.950 1.960 1.950 2.040 3,672,000 7,290,730 1.9855 1.627 1.627 1.635 1.627 1.702 4,401,880 1.6563 -5.34%
2012-07-06 0 2.060 2.050 2.060 1.950 2.070 13,452,173 27,240,280 2.0250 1.718 1.710 1.718 1.627 1.727 16,126,050 1.6892 6.19%
2012-07-05 0 1.940 1.930 1.940 1.890 1.950 2,141,479 4,113,918 1.9211 1.618 1.610 1.618 1.577 1.627 2,567,139 1.6025 0.00%
2012-07-04 0 1.940 1.930 1.940 1.850 1.950 4,613,759 8,817,884 1.9112 1.618 1.610 1.618 1.543 1.627 5,530,832 1.5943 4.86%
2012-07-03 0 1.850 1.850 1.880 1.850 1.910 3,177,000 5,974,920 1.8807 1.543 1.543 1.568 1.543 1.593 3,808,490 1.5688 0.00%
2012-06-29 0 1.850 1.830 1.850 1.800 1.850 2,186,753 3,995,003 1.8269 1.543 1.527 1.543 1.502 1.543 2,621,412 1.5240 2.78%
2012-06-28 0 1.800 1.800 1.810 1.800 1.900 2,520,000 4,613,070 1.8306 1.502 1.502 1.510 1.502 1.585 3,020,898 1.5271 -3.74%
2012-06-27 0 1.870 1.870 1.880 1.810 1.890 3,041,270 5,697,176 1.8733 1.560 1.560 1.568 1.510 1.577 3,645,781 1.5627 2.75%
2012-06-26 0 1.820 1.810 1.820 1.780 1.830 1,190,492 2,156,677 1.8116 1.518 1.510 1.518 1.485 1.527 1,427,125 1.5112 -0.55%
2012-06-25 0 1.830 1.810 1.830 1.810 1.890 1,729,429 3,207,302 1.8545 1.527 1.510 1.527 1.510 1.577 2,073,186 1.5470 -0.54%
2012-06-22 0 1.840 1.830 1.850 1.700 1.880 4,114,000 7,439,630 1.8084 1.535 1.527 1.543 1.418 1.568 4,931,736 1.5085 1.66%
2012-06-21 0 1.810 1.810 1.820 1.810 1.910 9,632,000 17,965,620 1.8652 1.510 1.510 1.518 1.510 1.593 11,546,544 1.5559 -4.23%
2012-06-20 0 1.890 1.890 1.910 1.860 1.930 5,512,571 10,523,124 1.9089 1.577 1.577 1.593 1.552 1.610 6,608,300 1.5924 0.00%
2012-06-19 0 1.890 1.890 1.900 1.880 1.960 6,268,000 11,966,510 1.9091 1.577 1.577 1.585 1.568 1.635 7,513,885 1.5926 -2.02%
2012-06-18 0 2.000 2.000 2.010 1.990 2.080 12,209,500 24,548,071 2.0106 1.609 1.609 1.617 1.601 1.674 15,175,087 1.6177 1.01%
2012-06-15 0 1.980 1.970 1.980 1.890 1.990 11,997,000 23,293,718 1.9416 1.593 1.585 1.593 1.521 1.601 14,910,973 1.5622 6.45%
2012-06-14 0 1.860 1.850 1.880 1.830 1.890 6,988,000 12,954,300 1.8538 1.497 1.488 1.513 1.472 1.521 8,685,328 1.4915 0.54%
2012-06-13 0 1.850 1.850 1.860 1.840 1.920 19,381,000 36,498,045 1.8832 1.488 1.488 1.497 1.480 1.545 24,088,486 1.5152 2.21%
2012-06-12 0 1.810 1.810 1.820 1.750 1.840 15,489,564 28,038,725 1.8102 1.456 1.456 1.464 1.408 1.480 19,251,852 1.4564 0.56%
2012-06-11 0 1.800 1.810 1.820 1.770 1.820 3,029,000 5,450,890 1.7996 1.448 1.456 1.464 1.424 1.464 3,764,719 1.4479 2.27%
2012-06-08 0 1.760 1.750 1.760 1.710 1.780 2,560,000 4,466,130 1.7446 1.416 1.408 1.416 1.376 1.432 3,181,803 1.4036 2.33%
2012-06-07 0 1.720 1.710 1.730 1.700 1.800 2,865,000 5,028,920 1.7553 1.384 1.376 1.392 1.368 1.448 3,560,885 1.4123 0.00%
2012-06-06 0 1.720 1.700 1.720 1.660 1.720 3,083,000 5,224,020 1.6945 1.384 1.368 1.384 1.336 1.384 3,831,835 1.3633 3.61%
2012-06-05 0 1.660 1.660 1.680 1.630 1.700 3,893,000 6,460,490 1.6595 1.336 1.336 1.352 1.311 1.368 4,838,578 1.3352 -0.60%
2012-06-04 0 1.670 1.650 1.670 1.620 1.710 3,291,000 5,496,580 1.6702 1.344 1.328 1.344 1.303 1.376 4,090,357 1.3438 -3.47%
2012-06-01 0 1.730 1.710 1.740 1.710 1.770 3,183,000 5,506,630 1.7300 1.392 1.376 1.400 1.376 1.424 3,956,125 1.3919 -3.89%
2012-05-31 0 1.800 1.770 1.800 1.690 1.800 4,214,000 7,384,260 1.7523 1.448 1.424 1.448 1.360 1.448 5,237,546 1.4099 4.65%
2012-05-30 0 1.720 1.720 1.730 1.710 1.770 2,762,000 4,789,160 1.7339 1.384 1.384 1.392 1.376 1.424 3,432,867 1.3951 -2.82%
2012-05-29 0 1.770 1.750 1.770 1.670 1.770 3,814,000 6,625,290 1.7371 1.424 1.408 1.424 1.344 1.424 4,740,389 1.3976 4.12%
2012-05-28 0 1.700 1.680 1.700 1.650 1.700 1,676,000 2,801,600 1.6716 1.368 1.352 1.368 1.328 1.368 2,083,087 1.3449 2.41%
2012-05-25 0 1.660 1.650 1.660 1.620 1.660 2,127,000 3,505,870 1.6483 1.336 1.328 1.336 1.303 1.336 2,643,631 1.3262 1.22%
2012-05-24 0 1.640 1.620 1.650 1.600 1.660 4,416,000 7,234,475 1.6382 1.320 1.303 1.328 1.287 1.336 5,488,610 1.3181 1.23%
2012-05-23 0 1.620 1.620 1.630 1.600 1.640 4,010,000 6,515,430 1.6248 1.303 1.303 1.311 1.287 1.320 4,983,996 1.3073 -1.22%
2012-05-22 0 1.640 1.610 1.640 1.570 1.640 2,359,000 3,789,600 1.6064 1.320 1.295 1.320 1.263 1.320 2,931,982 1.2925 5.81%
2012-05-21 0 1.590 1.590 1.600 1.570 1.590 3,101,000 4,906,520 1.5822 1.247 1.247 1.255 1.231 1.247 3,953,671 1.2410 0.00%
2012-05-18 0 1.590 1.580 1.590 1.570 1.590 2,971,000 4,681,270 1.5757 1.247 1.239 1.247 1.231 1.247 3,787,925 1.2358 -1.24%
2012-05-17 0 1.610 1.600 1.610 1.580 1.610 9,325,000 14,899,600 1.5978 1.263 1.255 1.263 1.239 1.263 11,889,062 1.2532 0.00%
2012-05-16 0 1.610 1.600 1.610 1.570 1.610 12,371,000 19,664,840 1.5896 1.263 1.255 1.263 1.231 1.263 15,772,610 1.2468 0.00%
2012-05-15 0 1.610 1.600 1.610 1.570 1.610 9,431,000 14,993,610 1.5898 1.263 1.255 1.263 1.231 1.263 12,024,208 1.2470 0.62%
2012-05-14 0 1.600 1.600 1.610 1.570 1.610 11,211,000 17,812,430 1.5888 1.255 1.255 1.263 1.231 1.263 14,293,649 1.2462 0.00%
2012-05-11 0 1.600 1.600 1.610 1.560 1.620 11,184,000 17,753,235 1.5874 1.255 1.255 1.263 1.224 1.271 14,259,225 1.2450 -0.62%
2012-05-10 0 1.610 1.600 1.610 1.540 1.610 8,075,000 12,725,530 1.5759 1.263 1.255 1.263 1.208 1.263 10,295,354 1.2360 0.62%
2012-05-09 0 1.600 1.590 1.600 1.550 1.600 7,457,000 11,715,130 1.5710 1.255 1.247 1.255 1.216 1.255 9,507,425 1.2322 0.00%
2012-05-08 0 1.600 1.600 1.610 1.550 1.620 9,184,000 14,460,920 1.5746 1.255 1.255 1.263 1.216 1.271 11,709,292 1.2350 0.00%
2012-05-07 0 1.600 1.590 1.600 1.580 1.680 5,381,000 8,632,000 1.6042 1.255 1.247 1.255 1.239 1.318 6,860,594 1.2582 -5.88%
2012-05-04 0 1.700 1.690 1.700 1.650 1.700 1,059,000 1,782,750 1.6834 1.333 1.326 1.333 1.294 1.333 1,350,189 1.3204 0.59%
2012-05-03 0 1.690 1.680 1.690 1.630 1.690 2,064,000 3,455,760 1.6743 1.326 1.318 1.326 1.278 1.326 2,631,531 1.3132 1.20%
2012-05-02 0 1.670 1.660 1.670 1.650 1.690 4,139,000 6,905,160 1.6683 1.310 1.302 1.310 1.294 1.326 5,277,086 1.3085 1.21%
2012-04-30 0 1.650 1.650 1.660 1.590 1.660 2,707,000 4,404,590 1.6271 1.294 1.294 1.302 1.247 1.302 3,451,334 1.2762 3.12%
2012-04-27 0 1.600 1.590 1.600 1.570 1.600 917,000 1,456,220 1.5880 1.255 1.247 1.255 1.231 1.255 1,169,144 1.2455 -0.62%
2012-04-26 0 1.610 1.590 1.610 1.590 1.620 1,569,000 2,507,480 1.5981 1.263 1.247 1.263 1.247 1.271 2,000,422 1.2535 1.26%
2012-04-25 0 1.590 1.590 1.600 1.560 1.600 5,413,000 8,543,523 1.5783 1.247 1.247 1.255 1.224 1.255 6,901,393 1.2379 0.63%
2012-04-24 0 1.580 1.580 1.590 1.570 1.590 2,352,000 3,717,940 1.5808 1.239 1.239 1.247 1.231 1.247 2,998,721 1.2398 0.64%
2012-04-23 0 1.570 1.570 1.580 1.560 1.620 2,748,146 4,332,082 1.5764 1.231 1.231 1.239 1.224 1.271 3,503,794 1.2364 -0.63%
2012-04-20 0 1.580 1.580 1.590 1.570 1.600 2,258,000 3,565,620 1.5791 1.239 1.239 1.247 1.231 1.255 2,878,874 1.2385 -1.86%
2012-04-19 0 1.610 1.600 1.610 1.580 1.610 1,072,000 1,708,750 1.5940 1.263 1.255 1.263 1.239 1.263 1,366,764 1.2502 2.55%
2012-04-18 0 1.570 1.570 1.580 1.550 1.600 5,073,000 7,958,280 1.5688 1.231 1.231 1.239 1.216 1.255 6,467,905 1.2304 0.00%
2012-04-17 0 1.570 1.570 1.580 1.560 1.620 10,336,000 16,232,930 1.5705 1.231 1.231 1.239 1.224 1.271 13,178,053 1.2318 -2.48%
2012-04-16 0 1.610 1.600 1.620 1.600 1.630 1,245,000 2,013,330 1.6171 1.263 1.255 1.271 1.255 1.278 1,587,333 1.2684 -1.83%
2012-04-13 0 1.640 1.640 1.650 1.620 1.660 3,627,000 5,963,590 1.6442 1.286 1.286 1.294 1.271 1.302 4,624,303 1.2896 2.50%
2012-04-12 0 1.600 1.600 1.610 1.590 1.630 2,483,000 3,980,630 1.6032 1.255 1.255 1.263 1.247 1.278 3,165,742 1.2574 0.00%
2012-04-11 0 1.600 1.600 1.610 1.560 1.610 5,145,000 8,128,860 1.5800 1.255 1.255 1.263 1.224 1.263 6,559,702 1.2392 -0.62%
2012-04-10 0 1.610 1.610 1.620 1.600 1.660 3,313,000 5,355,630 1.6165 1.263 1.263 1.271 1.255 1.302 4,223,964 1.2679 -4.17%
2012-04-05 0 1.680 1.670 1.700 1.590 1.700 8,905,000 14,701,960 1.6510 1.318 1.310 1.333 1.247 1.333 11,353,576 1.2949 0.00%
2012-04-03 0 1.680 1.670 1.680 1.570 1.680 5,693,000 9,384,160 1.6484 1.318 1.310 1.318 1.231 1.318 7,258,384 1.2929 5.00%
2012-04-02 0 1.600 1.600 1.610 1.520 1.600 6,238,000 9,772,650 1.5666 1.255 1.255 1.263 1.192 1.255 7,953,241 1.2288 0.00%
2012-03-30 0 1.600 1.600 1.620 1.560 1.620 2,857,306 4,532,080 1.5861 1.255 1.255 1.271 1.224 1.271 3,642,969 1.2441 0.63%
2012-03-29 0 1.590 1.590 1.610 1.560 1.640 2,651,000 4,198,370 1.5837 1.247 1.247 1.263 1.224 1.286 3,379,936 1.2421 -1.24%
2012-03-28 0 1.610 1.600 1.620 1.600 1.660 2,721,000 4,403,370 1.6183 1.263 1.255 1.271 1.255 1.302 3,469,184 1.2693 -2.42%
2012-03-27 0 1.650 1.650 1.660 1.610 1.660 2,394,000 3,933,590 1.6431 1.294 1.294 1.302 1.263 1.302 3,052,270 1.2887 3.12%
2012-03-26 0 1.600 1.600 1.610 1.560 1.620 3,299,000 5,230,450 1.5855 1.255 1.255 1.263 1.224 1.271 4,206,114 1.2435 0.00%
2012-03-23 0 1.600 1.600 1.610 1.580 1.620 5,033,000 8,038,690 1.5972 1.255 1.255 1.263 1.239 1.271 6,416,906 1.2527 -3.61%
2012-03-22 0 1.660 1.650 1.660 1.630 1.690 5,493,000 9,015,840 1.6413 1.302 1.294 1.302 1.278 1.326 7,003,391 1.2874 0.00%
2012-03-21 0 1.660 1.670 1.680 1.620 1.690 10,712,000 17,571,030 1.6403 1.302 1.310 1.318 1.271 1.326 13,657,440 1.2866 -0.60%
2012-03-20 0 1.670 1.660 1.670 1.630 1.680 6,165,000 10,145,924 1.6457 1.310 1.302 1.310 1.278 1.318 7,860,168 1.2908 0.60%
2012-03-19 0 1.660 1.650 1.660 1.650 1.730 8,516,240 14,278,445 1.6766 1.302 1.294 1.302 1.294 1.357 10,857,920 1.3150 -4.05%
2012-03-16 0 1.730 1.720 1.730 1.650 1.740 19,375,285 32,666,939 1.6860 1.357 1.349 1.357 1.294 1.365 24,702,838 1.3224 3.59%
2012-03-15 0 1.670 1.670 1.690 1.660 1.780 12,512,000 21,280,700 1.7008 1.310 1.310 1.326 1.302 1.396 15,952,380 1.3340 -5.65%
2012-03-14 0 1.770 1.770 1.780 1.770 1.910 6,383,000 11,805,940 1.8496 1.388 1.388 1.396 1.388 1.498 8,138,111 1.4507 -3.80%
2012-03-13 0 1.840 1.840 1.850 1.770 1.860 3,707,000 6,786,860 1.8308 1.443 1.443 1.451 1.388 1.459 4,726,301 1.4360 3.37%
2012-03-12 0 1.780 1.770 1.780 1.750 1.810 3,842,000 6,813,264 1.7734 1.396 1.388 1.396 1.373 1.420 4,898,421 1.3909 -1.11%
2012-03-09 0 1.800 1.800 1.810 1.770 1.820 4,658,000 8,410,382 1.8056 1.412 1.412 1.420 1.388 1.427 5,938,794 1.4162 1.12%
2012-03-08 0 1.780 1.760 1.780 1.750 1.820 8,169,000 14,603,580 1.7877 1.396 1.380 1.396 1.373 1.427 10,415,201 1.4021 2.30%
2012-03-07 0 1.740 1.740 1.750 1.740 1.810 9,065,000 15,974,890 1.7623 1.365 1.365 1.373 1.365 1.420 11,557,571 1.3822 -3.87%
2012-03-06 0 1.810 1.810 1.820 1.810 1.930 4,008,000 7,455,150 1.8601 1.420 1.420 1.427 1.420 1.514 5,110,065 1.4589 -5.73%
2012-03-05 0 1.920 1.910 1.920 1.910 2.040 7,092,000 13,900,080 1.9600 1.506 1.498 1.506 1.498 1.600 9,042,062 1.5373 -4.95%
2012-03-02 0 2.020 2.020 2.030 1.930 2.040 7,719,000 15,416,110 1.9972 1.584 1.584 1.592 1.514 1.600 9,841,466 1.5664 5.21%
2012-03-01 0 1.920 1.920 1.930 1.910 2.040 5,677,000 11,191,020 1.9713 1.506 1.506 1.514 1.498 1.600 7,237,984 1.5462 -7.69%
2012-02-29 0 2.080 2.040 2.090 2.010 2.090 5,832,000 11,994,760 2.0567 1.631 1.600 1.639 1.577 1.639 7,435,604 1.6132 0.48%
2012-02-28 0 2.070 2.070 2.080 2.000 2.090 5,980,000 12,245,540 2.0477 1.624 1.624 1.631 1.569 1.639 7,624,299 1.6061 0.98%
2012-02-27 0 2.050 2.030 2.050 2.000 2.130 14,829,000 30,910,636 2.0845 1.608 1.592 1.608 1.569 1.671 18,906,477 1.6349 -0.49%
2012-02-24 0 2.060 2.040 2.060 1.910 2.060 13,048,000 26,051,650 1.9966 1.616 1.600 1.616 1.498 1.616 16,635,762 1.5660 0.98%
2012-02-23 0 2.040 2.030 2.040 1.980 2.160 23,891,000 49,680,420 2.0795 1.600 1.592 1.600 1.553 1.694 30,460,223 1.6310 -1.92%
2012-02-22 0 2.080 2.070 2.080 1.910 2.110 19,753,000 40,508,740 2.0508 1.631 1.624 1.631 1.498 1.655 25,184,412 1.6085 7.77%
2012-02-21 0 1.930 1.920 1.940 1.870 1.970 6,632,000 12,781,140 1.9272 1.514 1.506 1.522 1.467 1.545 8,455,577 1.5116 -0.52%
2012-02-20 0 1.940 1.930 1.940 1.880 1.970 8,688,000 16,781,500 1.9316 1.522 1.514 1.522 1.475 1.545 11,076,908 1.5150 6.01%
2012-02-17 0 1.830 1.810 1.840 1.810 1.870 8,983,500 16,544,155 1.8416 1.435 1.420 1.443 1.420 1.467 11,453,661 1.4444 0.55%
2012-02-16 0 1.820 1.810 1.830 1.810 1.890 4,382,000 8,074,270 1.8426 1.427 1.420 1.435 1.420 1.482 5,586,903 1.4452 -4.71%
2012-02-15 0 1.910 1.880 1.900 1.840 1.920 8,484,000 16,026,800 1.8891 1.498 1.475 1.490 1.443 1.506 10,816,815 1.4817 2.14%
2012-02-14 0 1.870 1.860 1.870 1.830 1.900 3,425,000 6,385,235 1.8643 1.467 1.459 1.467 1.435 1.490 4,366,760 1.4622 1.08%
2012-02-13 0 1.850 1.840 1.850 1.790 1.870 6,111,000 11,216,985 1.8355 1.451 1.443 1.451 1.404 1.467 7,791,320 1.4397 -2.12%
2012-02-10 0 1.890 1.880 1.900 1.850 2.000 10,027,000 19,222,026 1.9170 1.482 1.475 1.490 1.451 1.569 12,784,088 1.5036 -4.06%
2012-02-09 0 1.970 1.970 1.990 1.780 2.000 16,950,000 32,921,800 1.9423 1.545 1.545 1.561 1.396 1.569 21,610,681 1.5234 7.07%
2012-02-08 0 1.840 1.830 1.850 1.720 1.850 11,478,000 20,551,090 1.7905 1.443 1.435 1.451 1.349 1.451 14,634,065 1.4043 5.14%
2012-02-07 0 1.750 1.740 1.750 1.720 1.770 5,814,500 10,162,570 1.7478 1.373 1.365 1.373 1.349 1.388 7,413,292 1.3709 -1.13%
2012-02-06 0 1.770 1.760 1.790 1.710 1.800 7,245,000 12,718,316 1.7555 1.388 1.380 1.404 1.341 1.412 9,237,132 1.3769 0.00%
2012-02-03 0 1.770 1.760 1.770 1.710 1.770 4,357,000 7,564,010 1.7361 1.388 1.380 1.388 1.341 1.388 5,555,029 1.3617 2.31%
2012-02-02 0 1.730 1.730 1.750 1.660 1.760 8,275,000 14,286,420 1.7265 1.357 1.357 1.373 1.302 1.380 10,550,347 1.3541 3.59%
2012-02-01 0 1.670 1.650 1.680 1.650 1.720 1,486,000 2,508,720 1.6882 1.310 1.294 1.318 1.294 1.349 1,894,600 1.3241 -1.18%
2012-01-31 0 1.690 1.680 1.690 1.630 1.690 3,197,000 5,302,515 1.6586 1.326 1.318 1.326 1.278 1.326 4,076,068 1.3009 3.68%
2012-01-30 0 1.630 1.630 1.650 1.600 1.750 7,430,000 12,307,515 1.6565 1.278 1.278 1.294 1.255 1.373 9,473,001 1.2992 -6.86%
2012-01-27 0 1.750 1.740 1.750 1.720 1.780 2,747,000 4,790,950 1.7441 1.373 1.365 1.373 1.349 1.396 3,502,333 1.3679 -2.78%
2012-01-26 0 1.800 1.800 1.810 1.720 1.810 6,185,000 10,998,810 1.7783 1.412 1.412 1.420 1.349 1.420 7,885,667 1.3948 4.05%
2012-01-20 0 1.730 1.720 1.730 1.670 1.750 3,065,000 5,236,770 1.7086 1.357 1.349 1.357 1.310 1.373 3,907,772 1.3401 0.00%
2012-01-19 0 1.730 1.720 1.730 1.690 1.740 4,973,000 8,573,794 1.7241 1.357 1.349 1.357 1.326 1.365 6,340,408 1.3522 1.76%
2012-01-18 0 1.700 1.690 1.710 1.640 1.720 3,697,000 6,260,545 1.6934 1.333 1.326 1.341 1.286 1.349 4,713,551 1.3282 1.19%
2012-01-17 0 1.680 1.670 1.690 1.590 1.700 3,999,000 6,630,110 1.6579 1.318 1.310 1.326 1.247 1.333 5,098,591 1.3004 5.66%
2012-01-16 0 1.590 1.570 1.590 1.560 1.620 2,362,000 3,753,930 1.5893 1.247 1.231 1.247 1.224 1.271 3,011,471 1.2465 -1.24%
2012-01-13 0 1.610 1.600 1.610 1.540 1.620 5,535,000 8,727,957 1.5769 1.263 1.255 1.263 1.208 1.271 7,056,939 1.2368 5.23%
2012-01-12 0 1.530 1.520 1.530 1.460 1.540 2,630,000 3,944,500 1.4998 1.200 1.192 1.200 1.145 1.208 3,353,162 1.1764 2.00%
2012-01-11 0 1.500 1.490 1.500 1.400 1.500 3,280,000 4,752,740 1.4490 1.177 1.169 1.177 1.098 1.177 4,181,890 1.1365 3.45%
2012-01-10 0 1.450 1.450 1.460 1.360 1.460 6,232,000 8,841,360 1.4187 1.137 1.137 1.145 1.067 1.145 7,945,591 1.1127 3.57%
2012-01-09 0 1.400 1.400 1.410 1.260 1.400 4,939,000 6,624,000 1.3412 1.098 1.098 1.106 0.988 1.098 6,297,059 1.0519 6.06%
2012-01-06 0 1.320 1.290 1.330 1.260 1.340 3,599,000 4,674,760 1.2989 1.035 1.012 1.043 0.988 1.051 4,588,604 1.0188 -2.22%
2012-01-05 0 1.350 1.340 1.350 1.350 1.430 4,369,000 6,077,210 1.3910 1.059 1.051 1.059 1.059 1.122 5,570,328 1.0910 -3.57%
2012-01-04 0 1.400 1.400 1.410 1.400 1.460 1,936,000 2,770,000 1.4308 1.098 1.098 1.106 1.098 1.145 2,468,335 1.1222 -2.10%
2012-01-03 0 1.430 1.420 1.430 1.400 1.480 3,289,000 4,711,974 1.4326 1.122 1.114 1.122 1.098 1.161 4,193,365 1.1237 -0.69%
2011-12-30 0 1.440 1.440 1.470 1.430 1.510 2,948,000 4,307,040 1.4610 1.129 1.129 1.153 1.122 1.184 3,758,601 1.1459 -2.04%
2011-12-29 0 1.470 1.470 1.480 1.460 1.520 1,156,951 1,718,797 1.4856 1.153 1.153 1.161 1.145 1.192 1,475,074 1.1652 -2.00%
2011-12-28 0 1.500 1.480 1.510 1.470 1.520 1,451,000 2,180,390 1.5027 1.177 1.161 1.184 1.153 1.192 1,849,976 1.1786 -1.32%
2011-12-23 0 1.520 1.520 1.540 1.460 1.540 3,631,000 5,509,650 1.5174 1.192 1.192 1.208 1.145 1.208 4,629,403 1.1901 2.01%
2011-12-22 0 1.490 1.480 1.520 1.420 1.520 5,607,344 8,353,742 1.4898 1.169 1.161 1.192 1.114 1.192 7,149,175 1.1685 4.20%
2011-12-21 0 1.430 1.430 1.440 1.400 1.520 4,457,000 6,464,580 1.4504 1.122 1.122 1.129 1.098 1.192 5,682,525 1.1376 -1.38%
2011-12-20 0 1.450 1.450 1.460 1.440 1.530 1,257,000 1,852,210 1.4735 1.137 1.137 1.145 1.129 1.200 1,602,633 1.1557 -2.03%
2011-12-19 0 1.480 1.470 1.490 1.470 1.510 1,842,000 2,739,020 1.4870 1.161 1.153 1.169 1.153 1.184 2,348,488 1.1663 -3.27%
2011-12-16 0 1.530 1.530 1.540 1.410 1.570 8,589,000 13,018,995 1.5158 1.200 1.200 1.208 1.106 1.231 10,950,687 1.1889 0.00%
2011-12-15 0 1.530 1.510 1.540 1.480 1.540 2,728,000 4,116,820 1.5091 1.200 1.184 1.208 1.161 1.208 3,478,108 1.1836 -1.29%
2011-12-14 0 1.550 1.550 1.600 1.530 1.610 2,920,000 4,620,010 1.5822 1.216 1.216 1.255 1.200 1.263 3,722,902 1.2410 0.00%
2011-12-13 0 1.550 1.550 1.560 1.530 1.580 2,296,447 3,571,356 1.5552 1.216 1.216 1.224 1.200 1.239 2,927,893 1.2198 -1.27%
2011-12-12 0 1.570 1.570 1.590 1.530 1.620 6,466,000 10,165,730 1.5722 1.231 1.231 1.247 1.200 1.271 8,243,933 1.2331 0.00%
2011-12-09 0 1.570 1.560 1.570 1.530 1.690 21,761,000 34,250,780 1.5740 1.231 1.224 1.231 1.200 1.326 27,744,545 1.2345 -9.25%
2011-12-08 0 1.730 1.740 1.760 1.700 1.780 3,001,000 5,210,010 1.7361 1.357 1.365 1.380 1.333 1.396 3,826,174 1.3617 -2.81%
2011-12-07 0 1.780 1.780 1.790 1.740 1.810 1,891,000 3,386,190 1.7907 1.396 1.396 1.404 1.365 1.420 2,410,962 1.4045 2.89%
2011-12-06 0 1.730 1.730 1.750 1.710 1.790 3,116,000 5,423,150 1.7404 1.357 1.357 1.373 1.341 1.404 3,972,795 1.3651 -3.89%
2011-12-05 0 1.800 1.790 1.800 1.780 1.850 2,259,000 4,085,210 1.8084 1.412 1.404 1.412 1.396 1.451 2,880,149 1.4184 -1.64%
2011-12-02 0 1.830 1.810 1.830 1.770 1.840 2,920,000 5,282,380 1.8090 1.435 1.420 1.435 1.388 1.443 3,722,902 1.4189 1.10%
2011-12-01 0 1.810 1.840 1.850 1.720 1.840 7,488,000 13,414,620 1.7915 1.420 1.443 1.451 1.349 1.443 9,546,949 1.4051 13.12%
2011-11-30 0 1.600 1.600 1.620 1.570 1.680 3,700,000 5,995,677 1.6205 1.255 1.255 1.271 1.231 1.318 4,717,376 1.2710 -3.61%
2011-11-29 0 1.660 1.650 1.670 1.570 1.660 4,137,000 6,728,580 1.6264 1.302 1.294 1.310 1.231 1.302 5,274,536 1.2757 5.73%
2011-11-28 0 1.570 1.560 1.570 1.470 1.580 3,681,000 5,607,380 1.5233 1.231 1.224 1.231 1.153 1.239 4,693,151 1.1948 8.28%
2011-11-25 0 1.450 1.440 1.450 1.440 1.520 2,573,000 3,789,620 1.4728 1.137 1.129 1.137 1.129 1.192 3,280,489 1.1552 -3.33%
2011-11-24 0 1.500 1.500 1.510 1.330 1.520 4,227,000 6,224,320 1.4725 1.177 1.177 1.184 1.043 1.192 5,389,283 1.1549 9.49%
2011-11-23 0 1.370 1.360 1.380 1.360 1.410 2,371,000 3,264,640 1.3769 1.075 1.067 1.082 1.067 1.106 3,022,945 1.0800 -2.84%
2011-11-22 0 1.410 1.400 1.410 1.400 1.440 2,905,000 4,115,400 1.4167 1.106 1.098 1.106 1.098 1.129 3,703,777 1.1111 -4.08%
2011-11-21 0 1.470 1.440 1.470 1.440 1.560 4,380,000 6,462,080 1.4754 1.153 1.129 1.153 1.129 1.224 5,584,353 1.1572 -6.96%
2011-11-18 0 1.580 1.580 1.590 1.580 1.630 1,571,000 2,513,480 1.5999 1.239 1.239 1.247 1.239 1.278 2,002,972 1.2549 -4.24%
2011-11-17 0 1.650 1.650 1.660 1.640 1.700 1,553,000 2,578,750 1.6605 1.294 1.294 1.302 1.286 1.333 1,980,023 1.3024 -1.79%
2011-11-16 0 1.680 1.680 1.690 1.670 1.790 2,604,000 4,435,060 1.7032 1.318 1.318 1.326 1.310 1.404 3,320,013 1.3359 -3.45%
2011-11-15 0 1.740 1.730 1.750 1.710 1.760 2,125,000 3,679,960 1.7317 1.365 1.357 1.373 1.341 1.380 2,709,304 1.3583 -2.25%
2011-11-14 0 1.780 1.760 1.780 1.700 1.780 2,390,016 4,158,238 1.7398 1.396 1.380 1.396 1.333 1.396 3,047,190 1.3646 7.23%
2011-11-11 0 1.660 1.650 1.660 1.630 1.720 2,890,000 4,796,280 1.6596 1.302 1.294 1.302 1.278 1.349 3,684,653 1.3017 0.61%
2011-11-10 0 1.650 1.650 1.680 1.630 1.740 3,151,000 5,277,559 1.6749 1.294 1.294 1.318 1.278 1.365 4,017,419 1.3137 -7.30%
2011-11-09 0 1.780 1.780 1.790 1.740 1.830 6,396,000 11,447,770 1.7898 1.396 1.396 1.404 1.365 1.435 8,154,685 1.4038 0.56%
2011-11-08 0 1.770 1.760 1.770 1.740 1.840 2,968,000 5,266,260 1.7743 1.388 1.380 1.388 1.365 1.443 3,784,100 1.3917 -1.67%
2011-11-07 0 1.800 1.780 1.800 1.780 1.860 5,331,000 9,658,780 1.8118 1.412 1.396 1.412 1.396 1.459 6,796,846 1.4211 -3.23%
2011-11-04 0 1.860 1.860 1.870 1.830 1.940 2,856,000 5,356,030 1.8754 1.459 1.459 1.467 1.435 1.522 3,641,304 1.4709 3.91%
2011-11-03 0 1.790 1.770 1.790 1.780 1.920 5,439,500 10,024,800 1.8430 1.404 1.388 1.404 1.396 1.506 6,935,180 1.4455 -3.76%
2011-11-02 0 1.860 1.840 1.860 1.720 1.870 9,515,000 17,049,350 1.7918 1.459 1.443 1.459 1.349 1.467 12,131,306 1.4054 2.20%
2011-11-01 0 1.820 1.810 1.820 1.800 1.940 7,658,000 14,266,600 1.8630 1.427 1.420 1.427 1.412 1.522 9,763,693 1.4612 -4.71%
2011-10-31 0 1.910 1.910 1.940 1.790 1.970 17,052,000 32,048,706 1.8795 1.498 1.498 1.522 1.404 1.545 21,740,728 1.4741 3.80%
2011-10-28 0 1.840 1.830 1.840 1.710 1.970 33,190,000 60,578,500 1.8252 1.443 1.435 1.443 1.341 1.545 42,316,136 1.4316 12.88%
2011-10-27 0 1.630 1.620 1.640 1.600 1.750 21,034,000 35,107,620 1.6691 1.278 1.271 1.286 1.255 1.373 26,817,644 1.3091 3.16%
2011-10-26 0 1.580 1.580 1.590 1.500 1.600 5,673,000 8,774,360 1.5467 1.239 1.239 1.247 1.177 1.255 7,232,885 1.2131 0.00%
2011-10-25 0 1.580 1.570 1.580 1.540 1.630 2,159,670 3,410,281 1.5791 1.239 1.231 1.239 1.208 1.278 2,753,507 1.2385 -1.86%
2011-10-24 0 1.610 1.610 1.620 1.550 1.630 4,173,000 6,649,510 1.5935 1.263 1.263 1.271 1.216 1.278 5,320,435 1.2498 3.87%
2011-10-21 0 1.550 1.510 1.550 1.460 1.570 4,002,000 6,135,360 1.5331 1.216 1.184 1.216 1.145 1.231 5,102,416 1.2024 4.03%
2011-10-20 0 1.490 1.480 1.490 1.420 1.500 4,042,000 5,879,270 1.4545 1.169 1.161 1.169 1.114 1.177 5,153,414 1.1408 -1.97%
2011-10-19 0 1.520 1.510 1.520 1.500 1.590 7,831,000 12,024,870 1.5355 1.192 1.184 1.192 1.177 1.247 9,984,262 1.2044 3.40%
2011-10-18 0 1.470 1.470 1.480 1.430 1.600 8,338,000 12,457,790 1.4941 1.153 1.153 1.161 1.122 1.255 10,630,670 1.1719 -14.04%
2011-10-17 0 1.710 1.700 1.710 1.620 1.730 6,017,000 10,015,726 1.6646 1.341 1.333 1.341 1.271 1.357 7,671,473 1.3056 4.91%
2011-10-14 0 1.630 1.620 1.630 1.550 1.680 6,310,600 10,209,346 1.6178 1.278 1.271 1.278 1.216 1.318 8,045,803 1.2689 -3.55%
2011-10-13 0 1.690 1.680 1.700 1.540 1.800 19,696,000 32,801,660 1.6654 1.326 1.318 1.333 1.208 1.412 25,111,739 1.3062 11.18%
2011-10-12 0 1.520 1.510 1.520 1.250 1.530 15,414,000 22,183,100 1.4392 1.192 1.184 1.192 0.980 1.200 19,652,333 1.1288 17.83%
2011-10-11 0 1.290 1.270 1.300 1.250 1.320 5,767,000 7,359,830 1.2762 1.012 0.996 1.020 0.980 1.035 7,352,731 1.0010 3.20%
2011-10-10 0 1.250 1.240 1.250 1.200 1.290 3,680,000 4,522,860 1.2290 0.980 0.973 0.980 0.941 1.012 4,691,876 0.9640 -3.10%
2011-10-07 0 1.290 1.280 1.300 1.210 1.310 7,432,000 9,446,317 1.2710 1.012 1.004 1.020 0.949 1.027 9,475,551 0.9969 9.32%
2011-10-06 0 1.180 1.180 1.200 1.070 1.200 11,033,146 12,732,742 1.1540 0.926 0.926 0.941 0.839 0.941 14,066,891 0.9052 14.56%
2011-10-04 0 1.030 1.030 1.040 0.980 1.070 12,578,249 12,800,059 1.0176 0.808 0.808 0.816 0.769 0.839 16,036,845 0.7982 -1.90%
2011-10-03 0 1.050 1.040 1.050 1.030 1.100 5,091,000 5,409,860 1.0626 0.824 0.816 0.824 0.808 0.863 6,490,854 0.8335 -8.70%
2011-09-30 0 1.150 1.150 1.160 1.130 1.220 7,262,000 8,425,690 1.1602 0.902 0.902 0.910 0.886 0.957 9,258,806 0.9100 -3.36%
2011-09-28 0 1.190 1.180 1.190 1.150 1.250 9,276,000 11,075,840 1.1940 0.933 0.926 0.933 0.902 0.980 11,826,589 0.9365 0.00%
2011-09-27 0 1.190 1.190 1.200 1.100 1.200 20,769,000 24,106,050 1.1607 0.933 0.933 0.941 0.863 0.941 26,479,778 0.9104 4.39%
2011-09-26 0 1.140 1.140 1.160 1.130 1.280 12,606,000 14,929,540 1.1843 0.894 0.894 0.910 0.886 1.004 16,072,227 0.9289 -10.94%
2011-09-23 0 1.280 1.270 1.280 1.210 1.370 18,759,000 23,761,700 1.2667 1.004 0.996 1.004 0.949 1.075 23,917,095 0.9935 -1.54%
2011-09-22 0 1.300 1.300 1.310 1.300 1.400 9,599,000 12,781,930 1.3316 1.020 1.020 1.027 1.020 1.098 12,238,403 1.0444 -9.09%
2011-09-21 0 1.430 1.430 1.440 1.420 1.500 9,618,000 13,925,665 1.4479 1.122 1.122 1.129 1.114 1.177 12,262,627 1.1356 -4.03%
2011-09-20 0 1.490 1.480 1.490 1.480 1.600 8,589,000 13,072,610 1.5220 1.169 1.161 1.169 1.161 1.255 10,950,687 1.1938 -6.88%
2011-09-19 0 1.600 1.600 1.610 1.600 1.680 8,531,000 13,880,033 1.6270 1.255 1.255 1.263 1.255 1.318 10,876,739 1.2761 -6.43%
2011-09-16 0 1.710 1.710 1.720 1.710 1.850 3,319,592 5,848,922 1.7619 1.341 1.341 1.349 1.341 1.451 4,232,368 1.3820 -2.84%
2011-09-15 0 1.760 1.740 1.750 1.740 1.860 7,056,001 12,578,146 1.7826 1.380 1.365 1.373 1.365 1.459 8,996,164 1.3982 -2.76%
2011-09-14 0 1.810 1.810 1.820 1.780 2.010 10,730,000 19,735,730 1.8393 1.420 1.420 1.427 1.396 1.577 13,680,390 1.4426 -7.65%
2011-09-12 0 1.960 1.950 1.960 1.930 2.000 3,739,000 7,341,060 1.9634 1.537 1.529 1.537 1.514 1.569 4,767,099 1.5399 -3.45%
2011-09-09 0 2.030 2.030 2.040 2.010 2.150 3,408,000 7,013,800 2.0580 1.592 1.592 1.600 1.577 1.686 4,345,086 1.6142 -2.87%
2011-09-08 0 2.090 2.090 2.110 2.080 2.180 2,776,000 5,896,630 2.1241 1.639 1.639 1.655 1.631 1.710 3,539,307 1.6660 -1.42%
2011-09-07 0 2.120 2.130 2.150 2.110 2.180 4,516,000 9,686,010 2.1448 1.663 1.671 1.686 1.655 1.710 5,757,748 1.6823 0.95%
2011-09-06 0 2.100 2.090 2.100 2.070 2.150 2,890,000 6,076,660 2.1027 1.647 1.639 1.647 1.624 1.686 3,684,653 1.6492 -1.87%
2011-09-05 0 2.140 2.120 2.140 2.110 2.180 1,181,000 2,523,840 2.1370 1.678 1.663 1.678 1.655 1.710 1,505,735 1.6762 -3.17%
2011-09-02 0 2.210 2.200 2.210 2.150 2.250 1,014,000 2,239,270 2.2084 1.733 1.726 1.733 1.686 1.765 1,292,816 1.7321 -2.21%
2011-09-01 0 2.260 2.240 2.260 2.230 2.270 2,246,014 5,053,440 2.2500 1.773 1.757 1.773 1.749 1.780 2,863,592 1.7647 1.35%
2011-08-31 0 2.230 2.210 2.230 2.100 2.230 3,461,000 7,593,120 2.1939 1.749 1.733 1.749 1.647 1.749 4,412,659 1.7208 2.29%
2011-08-30 0 2.180 2.180 2.200 2.070 2.200 5,120,000 11,090,020 2.1660 1.710 1.710 1.726 1.624 1.726 6,527,828 1.6989 5.31%
2011-08-29 0 2.070 2.070 2.080 2.000 2.090 3,821,000 7,812,590 2.0446 1.624 1.624 1.631 1.569 1.639 4,871,647 1.6037 1.97%
2011-08-26 0 2.030 2.030 2.040 2.020 2.070 1,415,000 2,895,670 2.0464 1.592 1.592 1.600 1.584 1.624 1,804,077 1.6051 -0.49%
2011-08-25 0 2.040 2.050 2.060 2.020 2.090 1,637,000 3,387,030 2.0690 1.600 1.608 1.616 1.584 1.639 2,087,120 1.6228 0.99%
2011-08-24 0 2.020 2.010 2.020 2.010 2.140 2,721,000 5,661,270 2.0806 1.584 1.577 1.584 1.577 1.678 3,469,184 1.6319 -3.81%
2011-08-23 0 2.100 2.100 2.110 1.980 2.130 6,654,000 13,825,750 2.0778 1.647 1.647 1.655 1.553 1.671 8,483,627 1.6297 5.00%
2011-08-22 0 2.000 2.000 2.010 1.960 2.230 7,895,000 16,008,950 2.0277 1.569 1.569 1.577 1.537 1.749 10,065,860 1.5904 -7.41%
2011-08-19 0 2.160 2.150 2.160 2.140 2.230 6,108,000 13,273,060 2.1731 1.694 1.686 1.694 1.678 1.749 7,787,495 1.7044 -4.00%
2011-08-18 0 2.250 2.250 2.260 2.220 2.300 7,308,200 16,475,948 2.2544 1.765 1.765 1.773 1.741 1.804 9,317,710 1.7682 0.00%
2011-08-17 0 2.250 2.260 2.280 2.250 2.340 7,902,000 18,032,060 2.2820 1.765 1.773 1.788 1.765 1.835 10,074,785 1.7898 0.45%
2011-08-16 0 2.240 2.230 2.260 2.190 2.360 15,553,010 35,519,783 2.2838 1.757 1.749 1.773 1.718 1.851 19,829,566 1.7913 3.70%
2011-08-15 0 2.160 2.150 2.160 2.160 2.260 12,001,000 26,293,920 2.1910 1.694 1.686 1.694 1.694 1.773 15,300,872 1.7185 0.47%
2011-08-12 0 2.150 2.150 2.160 2.110 2.230 7,531,000 16,346,000 2.1705 1.686 1.686 1.694 1.655 1.749 9,601,772 1.7024 2.38%
2011-08-11 0 2.100 2.100 2.110 2.070 2.220 17,390,000 37,412,495 2.1514 1.647 1.647 1.655 1.624 1.741 22,171,666 1.6874 -3.67%
2011-08-10 0 2.180 2.160 2.180 2.130 2.350 14,983,000 33,166,830 2.2136 1.710 1.694 1.710 1.671 1.843 19,102,822 1.7362 -3.54%
2011-08-09 0 2.260 2.250 2.270 2.150 2.380 22,646,000 50,591,810 2.2340 1.773 1.765 1.780 1.686 1.867 28,872,890 1.7522 -7.76%
2011-08-08 0 2.450 2.440 2.450 2.430 2.580 11,383,000 28,103,090 2.4689 1.922 1.914 1.922 1.906 2.024 14,512,943 1.9364 -6.84%
2011-08-05 0 2.630 2.620 2.630 2.610 2.670 6,428,000 16,969,610 2.6400 2.063 2.055 2.063 2.047 2.094 8,195,484 2.0706 -7.39%
2011-08-04 0 2.840 2.800 2.840 2.800 2.890 2,456,000 6,984,370 2.8438 2.228 2.196 2.228 2.196 2.267 3,131,318 2.2305 -0.35%
2011-08-03 0 2.850 2.840 2.850 2.800 2.880 5,865,000 16,914,626 2.8840 2.235 2.228 2.235 2.196 2.259 7,477,678 2.2620 -2.06%
2011-08-02 0 2.910 2.910 2.920 2.900 2.990 3,740,000 10,978,760 2.9355 2.282 2.282 2.290 2.275 2.345 4,768,374 2.3024 -1.02%
2011-08-01 0 2.940 2.930 2.940 2.920 3.000 5,515,000 16,286,380 2.9531 2.306 2.298 2.306 2.290 2.353 7,031,440 2.3162 0.34%
2011-07-29 0 2.930 2.930 2.940 2.880 2.980 5,522,000 16,162,495 2.9269 2.298 2.298 2.306 2.259 2.337 7,040,365 2.2957 -1.68%
2011-07-28 0 2.980 2.970 2.980 2.670 3.010 18,488,000 52,539,675 2.8418 2.337 2.329 2.337 2.094 2.361 23,571,579 2.2289 12.03%
2011-07-27 0 2.660 2.650 2.660 2.620 2.720 1,986,000 5,330,190 2.6839 2.086 2.078 2.086 2.055 2.133 2,532,083 2.1051 0.76%
2011-07-26 0 2.640 2.640 2.650 2.610 2.700 1,897,000 5,050,750 2.6625 2.071 2.071 2.078 2.047 2.118 2,418,611 2.0883 0.76%
2011-07-25 0 2.620 2.610 2.630 2.580 2.640 1,822,000 4,762,330 2.6138 2.055 2.047 2.063 2.024 2.071 2,322,989 2.0501 -0.76%
2011-07-22 0 2.640 2.640 2.650 2.640 2.680 4,377,000 11,635,080 2.6582 2.071 2.071 2.078 2.071 2.102 5,580,528 2.0849 1.93%
2011-07-21 0 2.590 2.590 2.600 2.570 2.630 3,887,000 10,092,674 2.5965 2.031 2.031 2.039 2.016 2.063 4,955,795 2.0365 -0.38%
2011-07-20 0 2.600 2.600 2.610 2.590 2.680 6,362,000 16,632,448 2.6143 2.039 2.039 2.047 2.031 2.102 8,111,336 2.0505 -0.38%
2011-07-19 0 2.610 2.600 2.610 2.600 2.700 3,276,000 8,658,590 2.6430 2.047 2.039 2.047 2.039 2.118 4,176,790 2.0730 -2.61%
2011-07-18 0 2.680 2.670 2.680 2.650 2.720 1,673,000 4,483,240 2.6798 2.102 2.094 2.102 2.078 2.133 2,133,019 2.1018 -0.74%
2011-07-15 0 2.700 2.680 2.700 2.670 2.760 5,122,000 13,823,560 2.6989 2.118 2.102 2.118 2.094 2.165 6,530,378 2.1168 -3.23%
2011-07-14 0 2.790 2.790 2.810 2.750 2.870 2,196,000 6,134,020 2.7933 2.188 2.188 2.204 2.157 2.251 2,799,826 2.1909 -2.11%
2011-07-13 0 2.850 2.850 2.880 2.840 2.890 1,591,000 4,566,650 2.8703 2.235 2.235 2.259 2.228 2.267 2,028,472 2.2513 1.06%
2011-07-12 0 2.820 2.820 2.830 2.810 2.960 4,604,000 13,104,640 2.8464 2.212 2.212 2.220 2.204 2.322 5,869,945 2.2325 -5.69%
2011-07-11 0 2.990 2.990 3.000 2.900 3.040 3,605,000 10,815,290 3.0001 2.345 2.345 2.353 2.275 2.384 4,596,254 2.3531 0.34%
2011-07-08 0 2.980 2.980 3.000 2.960 3.040 2,565,000 7,683,090 2.9954 2.337 2.337 2.353 2.322 2.384 3,270,289 2.3494 0.00%
2011-07-07 0 2.980 2.950 2.980 2.950 3.060 1,753,000 5,250,760 2.9953 2.337 2.314 2.337 2.314 2.400 2,235,016 2.3493 -0.33%
2011-07-06 0 2.990 2.970 3.000 2.980 3.070 3,838,000 11,591,820 3.0203 2.345 2.329 2.353 2.337 2.408 4,893,321 2.3689 -2.61%
2011-07-05 0 3.070 3.070 3.080 2.990 3.090 4,117,000 12,551,470 3.0487 2.408 2.408 2.416 2.345 2.424 5,249,037 2.3912 1.32%
2011-07-04 0 3.030 3.050 3.060 2.930 3.080 7,052,000 21,215,360 3.0084 2.377 2.392 2.400 2.298 2.416 8,991,063 2.3596 3.77%
2011-06-30 0 2.920 2.900 2.930 2.870 2.950 3,522,838 10,218,871 2.9007 2.290 2.275 2.298 2.251 2.314 4,491,500 2.2752 0.69%
2011-06-29 0 2.900 2.890 2.900 2.840 2.970 6,157,704 18,015,727 2.9257 2.275 2.267 2.275 2.228 2.329 7,850,866 2.2947 0.35%
2011-06-28 0 2.890 2.870 2.900 2.840 2.900 2,476,000 7,110,100 2.8716 2.267 2.251 2.275 2.228 2.275 3,156,817 2.2523 2.48%
2011-06-27 0 2.820 2.810 2.820 2.680 2.840 2,588,000 7,246,770 2.8001 2.212 2.204 2.212 2.102 2.228 3,299,613 2.1962 2.55%
2011-06-24 0 2.750 2.750 2.780 2.600 2.780 5,230,000 14,368,930 2.7474 2.157 2.157 2.180 2.039 2.180 6,668,074 2.1549 4.56%
2011-06-23 0 2.630 2.610 2.620 2.600 2.680 4,282,000 11,314,650 2.6424 2.063 2.047 2.055 2.039 2.102 5,459,406 2.0725 -1.13%
2011-06-22 0 2.660 2.670 2.680 2.660 2.750 7,642,000 20,575,477 2.6924 2.086 2.094 2.102 2.086 2.157 9,743,293 2.1118 0.38%
2011-06-21 0 2.650 2.650 2.660 2.610 2.700 7,202,000 19,134,090 2.6568 2.078 2.078 2.086 2.047 2.118 9,182,308 2.0838 -1.85%
2011-06-20 0 2.700 2.680 2.720 2.680 2.730 2,992,000 8,079,260 2.7003 2.118 2.102 2.133 2.102 2.141 3,814,700 2.1179 -0.37%
2011-06-17 0 2.710 2.710 2.720 2.710 2.780 7,063,000 19,352,610 2.7400 2.126 2.126 2.133 2.126 2.180 9,005,088 2.1491 -1.45%
2011-06-16 0 2.750 2.750 2.760 2.720 2.770 9,586,000 26,264,580 2.7399 2.157 2.157 2.165 2.133 2.173 12,221,828 2.1490 -1.79%
2011-06-15 0 2.800 2.800 2.810 2.790 2.850 3,947,000 11,087,840 2.8092 2.196 2.196 2.204 2.188 2.235 5,032,293 2.2033 0.36%
2011-06-14 0 2.790 2.780 2.800 2.740 2.850 5,225,000 14,623,530 2.7988 2.188 2.180 2.196 2.149 2.235 6,661,700 2.1952 1.09%
2011-06-13 0 2.760 2.760 2.790 2.730 2.790 7,845,000 21,590,623 2.7522 2.165 2.165 2.188 2.141 2.188 10,002,112 2.1586 0.00%
2011-06-10 0 2.760 2.760 2.770 2.750 2.830 2,695,000 7,465,880 2.7703 2.165 2.165 2.173 2.157 2.220 3,436,035 2.1728 -1.08%
2011-06-09 0 2.790 2.780 2.790 2.750 2.840 5,061,000 14,067,440 2.7796 2.188 2.180 2.188 2.157 2.228 6,452,605 2.1801 -0.36%
2011-06-08 0 2.800 2.790 2.800 2.780 2.850 3,134,000 8,795,730 2.8066 2.196 2.188 2.196 2.180 2.235 3,995,745 2.2013 -1.06%
2011-06-07 0 2.830 2.810 2.830 2.800 2.880 1,435,000 4,073,120 2.8384 2.220 2.204 2.220 2.196 2.259 1,829,577 2.2263 -1.39%
2011-06-03 0 2.870 2.850 2.870 2.850 2.930 2,898,000 8,342,730 2.8788 2.251 2.235 2.251 2.235 2.298 3,694,853 2.2579 -1.03%
2011-06-02 0 2.900 2.880 2.900 2.850 2.930 2,608,000 7,555,154 2.8969 2.275 2.259 2.275 2.235 2.298 3,325,112 2.2721 -1.36%
2011-06-01 0 2.940 2.940 2.950 2.920 2.990 2,164,000 6,357,493 2.9378 2.306 2.306 2.314 2.290 2.345 2,759,027 2.3043 -1.34%
2011-05-31 0 2.980 2.960 2.970 2.890 2.980 2,700,000 7,931,420 2.9376 2.337 2.322 2.329 2.267 2.337 3,442,409 2.3040 1.71%
2011-05-30 0 2.930 2.920 2.940 2.830 2.940 2,485,000 7,160,840 2.8816 2.298 2.290 2.306 2.220 2.306 3,168,292 2.2602 3.17%
2011-05-27 0 2.840 2.830 2.850 2.790 2.890 3,892,000 11,004,120 2.8274 2.228 2.220 2.235 2.188 2.267 4,962,169 2.2176 0.00%
2011-05-26 0 2.840 2.830 2.840 2.770 2.870 5,981,000 16,952,610 2.8344 2.228 2.220 2.228 2.173 2.251 7,625,574 2.2231 2.16%
2011-05-25 0 2.780 2.780 2.790 2.730 2.870 9,047,000 25,129,890 2.7777 2.180 2.180 2.188 2.141 2.251 11,534,621 2.1786 -0.36%
2011-05-24 0 2.790 2.790 2.800 2.770 2.830 2,344,000 6,585,910 2.8097 2.188 2.188 2.196 2.173 2.220 2,988,521 2.2037 -1.41%
2011-05-23 0 2.830 2.800 2.830 2.760 2.840 3,381,000 9,476,220 2.8028 2.220 2.196 2.220 2.165 2.228 4,310,662 2.1983 0.35%
2011-05-20 0 2.820 2.800 2.840 2.790 2.920 2,983,000 8,487,580 2.8453 2.212 2.196 2.228 2.188 2.290 3,803,225 2.2317 -2.08%
2011-05-19 0 2.880 2.880 2.900 2.860 2.950 8,682,820 25,023,953 2.8820 2.259 2.259 2.275 2.243 2.314 11,070,304 2.2605 1.05%
2011-05-18 0 2.850 2.850 2.860 2.740 2.900 3,979,000 11,265,720 2.8313 2.235 2.235 2.243 2.149 2.275 5,073,091 2.2207 4.40%
2011-05-17 0 2.730 2.720 2.740 2.720 2.820 4,401,000 12,123,210 2.7546 2.141 2.133 2.149 2.133 2.212 5,611,127 2.1606 -0.73%
2011-05-16 0 2.750 2.740 2.760 2.710 2.800 9,844,285 27,437,117 2.7871 2.157 2.149 2.165 2.126 2.196 12,551,133 2.1860 -1.43%
2011-05-13 0 2.790 2.780 2.810 2.760 2.980 7,344,000 20,507,619 2.7924 2.188 2.180 2.204 2.165 2.337 9,363,353 2.1902 1.45%
2011-05-12 0 2.750 2.750 2.780 2.720 2.830 7,712,000 21,548,829 2.7942 2.157 2.157 2.180 2.133 2.220 9,832,541 2.1916 -2.14%
2011-05-11 0 2.810 2.790 2.830 2.760 2.860 3,434,114 9,634,422 2.8055 2.204 2.188 2.220 2.165 2.243 4,378,380 2.2005 2.93%
2011-05-09 0 2.770 2.770 2.800 2.720 2.800 11,904,000 33,075,450 2.7785 2.141 2.141 2.164 2.103 2.164 15,399,577 2.1478 1.09%
2011-05-06 0 2.740 2.730 2.750 2.660 2.760 11,323,000 30,959,896 2.7342 2.118 2.110 2.126 2.056 2.134 14,647,968 2.1136 1.11%
2011-05-05 0 2.710 2.720 2.730 2.700 2.830 7,033,000 19,350,137 2.7513 2.095 2.103 2.110 2.087 2.188 9,098,221 2.1268 -3.21%
2011-05-04 0 2.800 2.810 2.820 2.790 2.950 8,092,000 22,971,700 2.8388 2.164 2.172 2.180 2.157 2.280 10,468,194 2.1944 -5.08%
2011-05-03 0 2.950 2.950 2.960 2.940 3.010 3,265,100 9,733,592 2.9811 2.280 2.280 2.288 2.273 2.327 4,223,888 2.3044 -1.34%
2011-04-29 0 2.990 2.980 2.990 2.950 3.040 6,987,320 20,873,828 2.9874 2.311 2.304 2.311 2.280 2.350 9,039,127 2.3093 -0.66%
2011-04-28 0 3.010 3.000 3.020 3.000 3.160 5,838,000 17,883,090 3.0632 2.327 2.319 2.334 2.319 2.443 7,552,313 2.3679 -4.44%
2011-04-27 0 3.150 3.150 3.160 3.100 3.200 10,008,000 31,549,040 3.1524 2.435 2.435 2.443 2.396 2.474 12,946,822 2.4368 0.64%
2011-04-26 0 3.130 3.090 3.130 3.080 3.150 5,461,000 16,966,770 3.1069 2.420 2.389 2.420 2.381 2.435 7,064,608 2.4017 0.00%
2011-04-21 0 3.130 3.120 3.140 3.080 3.150 7,063,000 21,913,520 3.1026 2.420 2.412 2.427 2.381 2.435 9,137,031 2.3983 1.29%
2011-04-20 0 3.090 3.080 3.090 3.030 3.100 5,294,000 16,210,560 3.0621 2.389 2.381 2.389 2.342 2.396 6,848,569 2.3670 3.00%
2011-04-19 0 3.000 2.980 3.000 2.960 3.070 5,890,000 17,702,790 3.0056 2.319 2.304 2.319 2.288 2.373 7,619,582 2.3233 -3.54%
2011-04-18 0 3.110 3.100 3.110 3.050 3.110 9,274,000 28,491,670 3.0722 2.404 2.396 2.404 2.358 2.404 11,997,285 2.3748 1.97%
2011-04-15 0 3.050 3.030 3.050 2.980 3.090 9,918,130 30,066,222 3.0314 2.358 2.342 2.358 2.304 2.389 12,830,562 2.3433 2.01%
2011-04-14 0 2.990 2.990 3.000 2.870 3.080 11,413,000 34,198,950 2.9965 2.311 2.311 2.319 2.219 2.381 14,764,396 2.3163 3.10%
2011-04-13 0 2.900 2.890 2.910 2.870 2.920 5,437,000 15,737,820 2.8946 2.242 2.234 2.249 2.219 2.257 7,033,560 2.2375 0.00%
2011-04-12 0 2.900 2.900 2.910 2.860 2.920 5,410,000 15,641,950 2.8913 2.242 2.242 2.249 2.211 2.257 6,998,632 2.2350 -1.02%
2011-04-11 0 2.930 2.930 2.940 2.810 2.950 8,712,000 25,401,070 2.9156 2.265 2.265 2.273 2.172 2.280 11,270,255 2.2538 0.69%
2011-04-08 0 2.910 2.890 2.920 2.850 2.950 10,493,000 30,452,750 2.9022 2.249 2.234 2.257 2.203 2.280 13,574,241 2.2434 2.11%
2011-04-07 0 2.850 2.850 2.860 2.810 2.890 9,665,700 27,588,983 2.8543 2.203 2.203 2.211 2.172 2.234 12,504,006 2.2064 0.35%
2011-04-06 0 2.840 2.840 2.850 2.660 2.840 10,042,000 27,835,020 2.7719 2.195 2.195 2.203 2.056 2.195 12,990,806 2.1427 2.90%
2011-04-04 0 2.760 2.750 2.770 2.700 2.780 6,033,000 16,536,970 2.7411 2.134 2.126 2.141 2.087 2.149 7,804,574 2.1189 3.76%
2011-04-01 0 2.660 2.660 2.680 2.580 2.680 6,900,000 18,145,610 2.6298 2.056 2.056 2.072 1.994 2.072 8,926,166 2.0329 0.38%
2011-03-31 0 2.650 2.630 2.650 2.550 2.680 9,049,000 23,789,350 2.6289 2.048 2.033 2.048 1.971 2.072 11,706,214 2.0322 3.92%
2011-03-30 0 2.550 2.550 2.560 2.510 2.590 3,989,000 10,127,070 2.5387 1.971 1.971 1.979 1.940 2.002 5,160,359 1.9625 -0.39%
2011-03-29 0 2.560 2.560 2.570 2.520 2.610 4,279,000 10,986,840 2.5676 1.979 1.979 1.987 1.948 2.018 5,535,517 1.9848 0.79%
2011-03-28 0 2.540 2.530 2.540 2.490 2.600 3,223,000 8,242,640 2.5574 1.963 1.956 1.963 1.925 2.010 4,169,425 1.9769 0.79%
2011-03-25 0 2.520 2.510 2.520 2.470 2.550 3,225,000 8,116,710 2.5168 1.948 1.940 1.948 1.909 1.971 4,172,012 1.9455 2.02%
2011-03-24 0 2.470 2.460 2.470 2.440 2.510 3,140,000 7,782,030 2.4784 1.909 1.902 1.909 1.886 1.940 4,062,052 1.9158 -0.80%
2011-03-23 0 2.490 2.480 2.490 2.460 2.500 2,073,000 5,140,690 2.4798 1.925 1.917 1.925 1.902 1.933 2,681,731 1.9169 -0.80%
2011-03-22 0 2.510 2.500 2.510 2.450 2.570 3,129,000 7,784,850 2.4880 1.940 1.933 1.940 1.894 1.987 4,047,822 1.9232 0.00%
2011-03-21 0 2.510 2.500 2.520 2.400 2.520 5,372,000 13,353,100 2.4857 1.940 1.933 1.948 1.855 1.948 6,949,473 1.9215 5.02%
2011-03-18 0 2.390 2.390 2.400 2.320 2.420 6,363,000 15,142,590 2.3798 1.847 1.847 1.855 1.793 1.871 8,231,478 1.8396 1.70%
2011-03-17 0 2.350 2.330 2.350 2.330 2.370 3,112,000 7,295,920 2.3444 1.817 1.801 1.817 1.801 1.832 4,025,830 1.8123 -2.08%
2011-03-16 0 2.400 2.390 2.400 2.360 2.440 3,500,578 8,403,744 2.4007 1.855 1.847 1.855 1.824 1.886 4,528,513 1.8557 1.27%
2011-03-15 0 2.370 2.350 2.370 2.320 2.420 11,565,000 27,202,770 2.3522 1.832 1.817 1.832 1.793 1.871 14,961,031 1.8182 -3.27%
2011-03-14 0 2.450 2.440 2.450 2.390 2.490 4,800,000 11,696,140 2.4367 1.894 1.886 1.894 1.847 1.925 6,209,507 1.8836 -2.00%
2011-03-11 0 2.500 2.480 2.500 2.450 2.570 7,430,000 18,490,030 2.4886 1.933 1.917 1.933 1.894 1.987 9,611,799 1.9237 -3.10%
2011-03-10 0 2.580 2.580 2.590 2.570 2.640 3,340,000 8,677,070 2.5979 1.994 1.994 2.002 1.987 2.041 4,320,782 2.0082 -1.53%
2011-03-09 0 2.620 2.610 2.620 2.610 2.660 1,877,000 4,928,380 2.6257 2.025 2.018 2.025 2.018 2.056 2,428,176 2.0297 -0.38%
2011-03-08 0 2.630 2.620 2.630 2.600 2.640 1,458,000 3,825,890 2.6241 2.033 2.025 2.033 2.010 2.041 1,886,138 2.0284 1.15%
2011-03-07 0 2.600 2.600 2.610 2.600 2.690 1,895,000 4,965,820 2.6205 2.010 2.010 2.018 2.010 2.079 2,451,462 2.0257 -2.26%
2011-03-04 0 2.660 2.660 2.680 2.650 2.680 1,666,000 4,441,420 2.6659 2.056 2.056 2.072 2.048 2.072 2,155,216 2.0608 1.53%
2011-03-03 0 2.620 2.620 2.640 2.610 2.690 3,496,000 9,252,390 2.6466 2.025 2.025 2.041 2.018 2.079 4,522,591 2.0458 0.00%
2011-03-02 0 2.620 2.610 2.620 2.520 2.620 1,369,000 3,549,780 2.5930 2.025 2.018 2.025 1.948 2.025 1,771,003 2.0044 -0.38%
2011-03-01 0 2.630 2.620 2.640 2.590 2.650 8,369,000 21,870,640 2.6133 2.033 2.025 2.041 2.002 2.048 10,826,534 2.0201 1.15%
2011-02-28 0 2.600 2.600 2.610 2.530 2.650 4,534,000 11,797,508 2.6020 2.010 2.010 2.018 1.956 2.048 5,865,397 2.0114 -1.14%
2011-02-25 0 2.630 2.620 2.640 2.600 2.700 2,982,000 7,872,474 2.6400 2.033 2.025 2.041 2.010 2.087 3,857,656 2.0407 1.54%
2011-02-24 0 2.590 2.580 2.630 2.530 2.710 6,714,428 17,563,644 2.6158 2.002 1.994 2.033 1.956 2.095 8,686,101 2.0220 -2.63%
2011-02-23 0 2.660 2.660 2.670 2.650 2.750 3,457,000 9,308,151 2.6926 2.056 2.056 2.064 2.048 2.126 4,472,139 2.0814 -3.27%
2011-02-22 0 2.750 2.750 2.760 2.740 2.810 2,429,000 6,707,560 2.7614 2.126 2.126 2.134 2.118 2.172 3,142,269 2.1346 -2.83%
2011-02-21 0 2.830 2.810 2.830 2.790 2.840 2,478,000 6,953,142 2.8059 2.188 2.172 2.188 2.157 2.195 3,205,658 2.1690 -0.70%
2011-02-18 0 2.850 2.830 2.850 2.780 2.860 3,851,000 10,816,690 2.8088 2.203 2.188 2.203 2.149 2.211 4,981,836 2.1712 0.71%
2011-02-17 0 2.830 2.810 2.830 2.780 2.840 3,158,000 8,869,280 2.8085 2.188 2.172 2.188 2.149 2.195 4,085,338 2.1710 0.00%
2011-02-16 0 2.830 2.820 2.830 2.790 2.850 1,900,000 5,372,980 2.8279 2.188 2.180 2.188 2.157 2.203 2,457,930 2.1860 -0.70%
2011-02-15 0 2.850 2.840 2.850 2.810 2.850 1,919,000 5,417,990 2.8233 2.203 2.195 2.203 2.172 2.203 2,482,509 2.1825 0.71%
2011-02-14 0 2.830 2.820 2.830 2.760 2.840 2,771,000 7,757,760 2.7996 2.188 2.180 2.188 2.134 2.195 3,584,697 2.1641 2.54%
2011-02-11 0 2.760 2.760 2.770 2.760 2.840 1,821,000 5,057,370 2.7772 2.134 2.134 2.141 2.134 2.195 2,355,732 2.1468 -0.72%
2011-02-10 0 2.780 2.780 2.800 2.760 2.900 3,195,000 8,977,570 2.8099 2.149 2.149 2.164 2.134 2.242 4,133,203 2.1721 -2.46%
2011-02-09 0 2.850 2.850 2.860 2.800 2.960 1,817,000 5,255,640 2.8925 2.203 2.203 2.211 2.164 2.288 2,350,557 2.2359 -3.06%
2011-02-08 0 2.940 2.920 2.940 2.890 2.980 1,397,000 4,085,270 2.9243 2.273 2.257 2.273 2.234 2.304 1,807,225 2.2605 -0.68%
2011-02-07 0 2.960 2.960 2.970 2.910 3.040 1,287,000 3,811,930 2.9619 2.288 2.288 2.296 2.249 2.350 1,664,924 2.2896 -1.33%
2011-02-02 0 3.000 2.980 3.000 2.900 3.000 1,418,000 4,213,570 2.9715 2.319 2.304 2.319 2.242 2.319 1,834,392 2.2970 4.53%
2011-02-01 0 2.870 2.860 2.870 2.820 2.870 1,835,000 5,223,910 2.8468 2.219 2.211 2.219 2.180 2.219 2,373,843 2.2006 1.06%
2011-01-31 0 2.840 2.830 2.840 2.820 2.870 2,396,000 6,810,560 2.8425 2.195 2.188 2.195 2.180 2.219 3,099,579 2.1973 -1.39%
2011-01-28 0 2.880 2.870 2.880 2.860 2.930 2,909,000 8,387,860 2.8834 2.226 2.219 2.226 2.211 2.265 3,763,220 2.2289 -0.69%
2011-01-27 0 2.900 2.880 2.900 2.870 2.930 5,337,000 15,491,805 2.9027 2.242 2.226 2.242 2.219 2.265 6,904,195 2.2438 -1.02%
2011-01-26 0 2.930 2.920 2.930 2.880 2.940 2,871,442 8,358,653 2.9110 2.265 2.257 2.265 2.226 2.273 3,714,633 2.2502 -0.34%
2011-01-25 0 2.940 2.910 2.940 2.900 2.980 1,838,000 5,385,175 2.9299 2.273 2.249 2.273 2.242 2.304 2,377,724 2.2648 1.38%
2011-01-24 0 2.900 2.900 2.910 2.880 2.980 4,018,000 11,697,205 2.9112 2.242 2.242 2.249 2.226 2.304 5,197,875 2.2504 -1.36%
2011-01-21 0 2.940 2.930 2.940 2.920 2.990 4,825,000 14,232,530 2.9497 2.273 2.265 2.273 2.257 2.311 6,241,848 2.2802 1.38%
2011-01-20 0 2.900 2.900 2.910 2.900 3.040 3,531,000 10,365,700 2.9356 2.242 2.242 2.249 2.242 2.350 4,567,868 2.2693 -3.01%
2011-01-19 0 2.990 2.990 3.000 2.960 3.020 2,542,000 7,619,470 2.9974 2.311 2.311 2.319 2.288 2.334 3,288,451 2.3170 1.70%
2011-01-18 0 2.940 2.940 2.950 2.920 3.020 2,480,000 7,344,740 2.9616 2.273 2.273 2.280 2.257 2.334 3,208,245 2.2893 -1.34%
2011-01-17 0 2.980 2.960 2.980 2.950 3.090 3,557,000 10,649,970 2.9941 2.304 2.288 2.304 2.280 2.389 4,601,503 2.3145 -2.93%
2011-01-14 0 3.070 3.070 3.080 3.070 3.130 2,710,000 8,381,390 3.0928 2.373 2.373 2.381 2.373 2.420 3,505,784 2.3907 0.00%
2011-01-13 0 3.070 3.060 3.070 3.060 3.180 4,801,000 14,924,930 3.1087 2.373 2.365 2.373 2.365 2.458 6,210,800 2.4031 -0.32%
2011-01-12 0 3.080 3.080 3.090 3.040 3.100 2,625,000 8,057,980 3.0697 2.381 2.381 2.389 2.350 2.396 3,395,824 2.3729 1.32%
2011-01-11 0 3.040 3.040 3.050 3.010 3.100 4,854,240 14,759,893 3.0406 2.350 2.350 2.358 2.327 2.396 6,279,674 2.3504 -1.30%
2011-01-10 0 3.080 3.090 3.110 3.060 3.190 8,352,155 25,874,517 3.0979 2.381 2.389 2.404 2.365 2.466 10,804,742 2.3947 -2.84%
2011-01-07 0 3.170 3.150 3.160 3.020 3.200 21,515,000 67,842,460 3.1533 2.450 2.435 2.443 2.334 2.474 27,832,821 2.4375 6.02%
2011-01-06 0 2.990 2.980 2.990 2.910 3.000 4,622,240 13,703,663 2.9647 2.311 2.304 2.311 2.249 2.319 5,979,548 2.2918 1.01%
2011-01-05 0 2.960 2.950 2.960 2.880 2.980 13,036,600 38,405,035 2.9459 2.288 2.280 2.288 2.226 2.304 16,864,762 2.2772 2.78%
2011-01-04 0 2.880 2.870 2.880 2.750 2.890 11,664,000 33,067,390 2.8350 2.226 2.219 2.226 2.126 2.234 15,089,102 2.1915 4.73%
2011-01-03 0 2.750 2.740 2.750 2.650 2.750 5,834,000 15,887,370 2.7232 2.126 2.118 2.126 2.048 2.126 7,547,138 2.1051 4.96%
2010-12-31 0 2.620 2.610 2.640 2.610 2.660 2,935,000 7,742,160 2.6379 2.025 2.018 2.041 2.018 2.056 3,796,855 2.0391 -2.24%
2010-12-30 0 2.680 2.670 2.680 2.650 2.690 2,883,000 7,706,970 2.6732 2.072 2.064 2.072 2.048 2.079 3,729,585 2.0664 1.13%
2010-12-29 0 2.650 2.650 2.660 2.650 2.700 3,025,000 8,064,970 2.6661 2.048 2.048 2.056 2.048 2.087 3,913,283 2.0609 0.76%
2010-12-28 0 2.630 2.630 2.640 2.610 2.710 2,146,000 5,653,270 2.6343 2.033 2.033 2.041 2.018 2.095 2,776,167 2.0364 -2.95%
2010-12-24 0 2.710 2.710 2.720 2.690 2.740 1,873,000 5,070,380 2.7071 2.095 2.095 2.103 2.079 2.118 2,423,001 2.0926 0.00%
2010-12-23 0 2.710 2.690 2.710 2.660 2.730 9,431,000 25,345,615 2.6875 2.095 2.079 2.095 2.056 2.110 12,200,387 2.0774 -0.37%
2010-12-22 0 2.720 2.700 2.740 2.680 2.750 4,329,000 11,728,830 2.7094 2.103 2.087 2.118 2.072 2.126 5,600,199 2.0944 0.74%
2010-12-21 0 2.700 2.710 2.720 2.580 2.740 13,797,000 36,856,370 2.6713 2.087 2.095 2.103 1.994 2.118 17,848,451 2.0650 4.25%
2010-12-20 0 2.590 2.580 2.590 2.460 2.720 9,292,000 24,028,610 2.5859 2.002 1.994 2.002 1.902 2.103 12,020,570 1.9990 -3.72%
2010-12-17 0 2.690 2.660 2.700 2.660 2.770 5,564,000 15,001,020 2.6961 2.079 2.056 2.087 2.056 2.141 7,197,853 2.0841 -2.18%
2010-12-16 0 2.750 2.750 2.760 2.740 2.830 2,629,000 7,300,480 2.7769 2.126 2.126 2.134 2.118 2.188 3,400,999 2.1466 -1.43%
2010-12-15 0 2.790 2.780 2.800 2.780 2.870 3,203,000 9,015,030 2.8146 2.157 2.149 2.164 2.149 2.219 4,143,552 2.1757 -2.45%
2010-12-14 0 2.860 2.830 2.860 2.830 2.890 4,013,000 11,488,600 2.8628 2.211 2.188 2.211 2.188 2.234 5,191,406 2.2130 0.35%
2010-12-13 0 2.850 2.850 2.860 2.850 2.900 1,699,500 4,900,280 2.8834 2.203 2.203 2.211 2.203 2.242 2,198,554 2.2289 -0.70%
2010-12-10 0 2.870 2.870 2.880 2.860 2.930 4,394,000 12,717,110 2.8942 2.219 2.219 2.226 2.211 2.265 5,684,286 2.2372 -1.03%
2010-12-09 0 2.900 2.890 2.900 2.880 2.970 1,709,000 4,999,850 2.9256 2.242 2.234 2.242 2.226 2.296 2,210,843 2.2615 -1.36%
2010-12-08 0 2.940 2.930 2.940 2.930 3.030 2,704,000 8,003,010 2.9597 2.273 2.265 2.273 2.265 2.342 3,498,022 2.2879 -2.00%
2010-12-07 0 3.000 2.990 3.000 2.920 3.020 5,054,054 15,127,634 2.9932 2.319 2.311 2.319 2.257 2.334 6,538,163 2.3137 0.33%
2010-12-06 0 2.990 2.980 2.990 2.960 3.010 3,512,000 10,474,610 2.9825 2.311 2.304 2.311 2.288 2.327 4,543,289 2.3055 0.34%
2010-12-03 0 2.980 2.970 2.990 2.950 3.020 6,590,000 19,678,150 2.9861 2.304 2.296 2.311 2.280 2.334 8,525,135 2.3083 -0.33%
2010-12-02 0 2.990 2.990 3.000 2.940 3.010 7,858,000 23,469,680 2.9867 2.311 2.311 2.319 2.273 2.327 10,165,480 2.3088 2.40%
2010-12-01 0 2.920 2.930 2.940 2.880 2.970 8,722,863 25,580,845 2.9326 2.257 2.265 2.273 2.226 2.296 11,284,308 2.2669 0.34%
2010-11-30 0 2.910 2.930 2.960 2.870 3.000 12,541,000 36,587,923 2.9175 2.249 2.265 2.288 2.219 2.319 16,223,630 2.2552 -0.34%
2010-11-29 0 2.920 2.910 2.930 2.900 2.970 1,645,000 4,823,600 2.9323 2.257 2.249 2.265 2.242 2.296 2,128,050 2.2667 -1.02%
2010-11-26 0 2.950 2.930 2.940 2.930 3.000 1,352,000 3,984,970 2.9475 2.280 2.265 2.273 2.265 2.319 1,749,011 2.2784 -0.67%
2010-11-25 0 2.970 2.960 2.970 2.960 3.080 5,214,000 15,637,510 2.9991 2.296 2.288 2.296 2.288 2.381 6,745,077 2.3184 0.34%
2010-11-24 0 2.960 2.950 2.960 2.950 3.030 1,243,000 3,699,220 2.9760 2.288 2.280 2.288 2.280 2.342 1,608,004 2.3005 -1.00%
2010-11-23 0 2.990 2.990 3.000 2.970 3.020 3,129,000 9,363,460 2.9925 2.311 2.311 2.319 2.296 2.334 4,047,822 2.3132 -1.64%
2010-11-22 0 3.040 3.010 3.040 2.970 3.050 5,165,074 15,502,085 3.0013 2.350 2.327 2.350 2.296 2.358 6,681,784 2.3201 -0.65%
2010-11-19 0 3.060 3.060 3.070 3.050 3.120 1,288,000 3,969,580 3.0820 2.365 2.365 2.373 2.358 2.412 1,666,218 2.3824 -0.97%
2010-11-18 0 3.090 3.070 3.080 3.050 3.100 1,818,000 5,608,330 3.0849 2.389 2.373 2.381 2.358 2.396 2,351,851 2.3846 1.31%
2010-11-17 0 3.050 3.040 3.050 3.030 3.120 2,538,000 7,760,130 3.0576 2.358 2.350 2.358 2.342 2.412 3,283,277 2.3635 -1.61%
2010-11-16 0 3.100 3.070 3.100 3.060 3.200 3,812,000 11,837,510 3.1053 2.396 2.373 2.396 2.365 2.474 4,931,383 2.4004 -0.96%
2010-11-15 0 3.130 3.150 3.160 3.130 3.240 5,216,000 16,505,730 3.1644 2.420 2.435 2.443 2.420 2.505 6,747,664 2.4461 -1.26%
2010-11-12 0 3.170 3.150 3.170 3.130 3.250 9,236,000 29,425,550 3.1860 2.450 2.435 2.450 2.420 2.512 11,948,126 2.4628 -2.76%
2010-11-11 0 3.260 3.240 3.260 3.190 3.310 9,951,000 32,431,450 3.2591 2.520 2.505 2.520 2.466 2.559 12,873,084 2.5193 0.62%
2010-11-10 0 3.240 3.230 3.240 3.200 3.300 6,380,000 20,624,270 3.2326 2.505 2.497 2.505 2.474 2.551 8,253,470 2.4989 -1.82%
2010-11-09 0 3.300 3.290 3.300 3.300 3.440 9,166,000 30,889,180 3.3700 2.551 2.543 2.551 2.551 2.659 11,857,571 2.6050 -4.07%
2010-11-08 0 3.440 3.440 3.450 3.170 3.470 13,905,000 46,117,710 3.3166 2.659 2.659 2.667 2.450 2.682 17,988,165 2.5638 8.52%
2010-11-05 0 3.170 3.150 3.160 3.110 3.220 8,018,000 25,365,250 3.1635 2.450 2.435 2.443 2.404 2.489 10,372,464 2.4454 0.96%
2010-11-04 0 3.140 3.130 3.140 3.110 3.210 6,560,000 20,654,080 3.1485 2.427 2.420 2.427 2.404 2.481 8,486,326 2.4338 0.32%
2010-11-03 0 3.130 3.140 3.150 3.060 3.170 6,166,000 19,280,980 3.1270 2.420 2.427 2.435 2.365 2.450 7,976,629 2.4172 2.29%
2010-11-02 0 3.060 3.050 3.060 3.000 3.080 3,393,000 10,342,350 3.0481 2.365 2.358 2.365 2.319 2.381 4,389,345 2.3562 -0.65%
2010-11-01 0 3.080 3.070 3.080 2.980 3.080 5,128,000 15,518,650 3.0263 2.381 2.373 2.381 2.304 2.381 6,633,823 2.3393 3.01%
2010-10-29 0 2.990 2.980 2.990 2.960 3.050 5,513,530 16,457,387 2.9849 2.311 2.304 2.311 2.288 2.358 7,132,563 2.3074 -1.32%
2010-10-28 0 3.030 3.020 3.030 3.000 3.130 5,760,000 17,636,580 3.0619 2.342 2.334 2.342 2.319 2.420 7,451,408 2.3669 1.00%
2010-10-27 0 3.000 3.000 3.010 3.000 3.100 5,302,000 16,053,010 3.0277 2.319 2.319 2.327 2.319 2.396 6,858,918 2.3405 -2.60%
2010-10-26 0 3.080 3.090 3.100 3.060 3.160 6,743,000 20,785,490 3.0825 2.381 2.389 2.396 2.365 2.443 8,723,063 2.3828 -2.22%
2010-10-25 0 3.150 3.150 3.160 3.100 3.200 4,298,000 13,574,360 3.1583 2.435 2.435 2.443 2.396 2.474 5,560,096 2.4414 0.64%
2010-10-22 0 3.130 3.120 3.130 3.100 3.180 7,107,000 22,271,740 3.1338 2.420 2.412 2.420 2.396 2.458 9,193,951 2.4224 -1.57%
2010-10-21 0 3.180 3.170 3.180 3.150 3.220 6,728,000 21,374,310 3.1769 2.458 2.450 2.458 2.435 2.489 8,703,659 2.4558 0.32%
2010-10-20 0 3.170 3.160 3.170 3.110 3.220 11,777,000 37,392,440 3.1750 2.450 2.443 2.450 2.404 2.489 15,235,284 2.4543 -4.80%
2010-10-19 0 3.330 3.340 3.350 3.260 3.380 6,020,000 19,899,430 3.3056 2.574 2.582 2.590 2.520 2.613 7,787,756 2.5552 0.60%
2010-10-18 0 3.310 3.310 3.320 3.310 3.400 4,561,000 15,308,510 3.3564 2.559 2.559 2.566 2.559 2.628 5,900,325 2.5945 -1.49%
2010-10-15 0 3.360 3.360 3.370 3.310 3.400 7,295,000 24,518,946 3.3611 2.597 2.597 2.605 2.559 2.628 9,437,157 2.5981 -1.18%
2010-10-14 0 3.400 3.400 3.410 3.370 3.540 16,577,400 56,869,689 3.4306 2.628 2.628 2.636 2.605 2.736 21,445,308 2.6518 -2.02%
2010-10-13 0 3.470 3.470 3.480 3.280 3.530 24,342,000 83,385,180 3.4256 2.682 2.682 2.690 2.535 2.729 31,489,962 2.6480 3.89%
2010-10-12 0 3.340 3.330 3.340 3.220 3.340 9,886,000 32,601,380 3.2977 2.582 2.574 2.582 2.489 2.582 12,788,997 2.5492 4.37%
2010-10-11 0 3.200 3.200 3.230 3.180 3.260 5,420,000 17,434,150 3.2166 2.474 2.474 2.497 2.458 2.520 7,011,568 2.4865 -2.14%
2010-10-08 0 3.270 3.260 3.270 3.240 3.270 3,274,000 10,662,990 3.2569 2.528 2.520 2.528 2.505 2.528 4,235,401 2.5176 -0.30%
2010-10-07 0 3.280 3.260 3.270 3.230 3.300 3,783,000 12,360,300 3.2673 2.535 2.520 2.528 2.497 2.551 4,893,868 2.5257 -0.30%
2010-10-06 0 3.290 3.280 3.300 3.220 3.300 4,876,000 15,893,540 3.2595 2.543 2.535 2.551 2.489 2.551 6,307,824 2.5197 1.23%
2010-10-05 0 3.250 3.250 3.260 3.210 3.270 2,348,000 7,578,210 3.2275 2.512 2.512 2.520 2.481 2.528 3,037,484 2.4949 -0.61%
2010-10-04 0 3.270 3.270 3.280 3.200 3.350 9,579,000 31,147,640 3.2517 2.528 2.528 2.535 2.474 2.590 12,391,847 2.5136 2.19%
2010-09-30 0 3.200 3.200 3.210 3.150 3.260 5,610,000 17,938,965 3.1977 2.474 2.474 2.481 2.435 2.520 7,257,361 2.4718 -2.44%
2010-09-29 0 3.280 3.260 3.270 3.190 3.340 9,711,000 31,651,790 3.2594 2.535 2.520 2.528 2.466 2.582 12,562,609 2.5195 0.00%
2010-09-28 0 3.280 3.290 3.300 3.280 3.400 9,203,000 30,511,300 3.3154 2.535 2.543 2.551 2.535 2.628 11,905,436 2.5628 -3.53%
2010-09-27 0 3.400 3.390 3.400 3.360 3.490 6,308,582 21,474,818 3.4041 2.628 2.620 2.628 2.597 2.698 8,161,080 2.6314 -0.87%
2010-09-24 0 3.430 3.430 3.440 3.400 3.460 4,006,000 13,752,292 3.4329 2.651 2.651 2.659 2.628 2.675 5,182,351 2.6537 0.29%
2010-09-22 0 3.420 3.420 3.430 3.420 3.500 5,668,000 19,573,530 3.4533 2.644 2.644 2.651 2.644 2.706 7,332,393 2.6695 -2.01%
2010-09-21 0 3.490 3.480 3.490 3.450 3.560 4,623,500 16,158,895 3.4949 2.698 2.690 2.698 2.667 2.752 5,981,178 2.7016 -0.29%
2010-09-20 0 3.500 3.490 3.500 3.460 3.590 13,197,136 46,496,285 3.5232 2.706 2.698 2.706 2.675 2.775 17,072,439 2.7235 1.45%
2010-09-17 0 3.450 3.440 3.450 3.280 3.520 35,194,500 120,389,866 3.4207 2.667 2.659 2.667 2.535 2.721 45,529,268 2.6442 6.81%
2010-09-16 0 3.230 3.180 3.220 3.170 3.260 3,410,000 10,899,440 3.1963 2.497 2.458 2.489 2.450 2.520 4,411,337 2.4708 -0.92%
2010-09-15 0 3.260 3.250 3.260 3.220 3.270 2,177,000 7,057,060 3.2416 2.520 2.512 2.520 2.489 2.528 2,816,270 2.5058 -0.61%
2010-09-14 0 3.280 3.260 3.280 3.230 3.280 2,704,000 8,783,380 3.2483 2.535 2.520 2.535 2.497 2.535 3,498,022 2.5110 1.23%
2010-09-13 0 3.240 3.240 3.250 3.210 3.280 4,076,000 13,235,607 3.2472 2.505 2.505 2.512 2.481 2.535 5,272,906 2.5101 0.00%
2010-09-10 0 3.240 3.210 3.240 3.150 3.250 4,716,832 15,160,229 3.2141 2.505 2.481 2.505 2.435 2.512 6,101,917 2.4845 -0.31%
2010-09-09 0 3.250 3.240 3.250 3.170 3.290 8,968,000 28,931,770 3.2261 2.512 2.505 2.512 2.450 2.543 11,601,429 2.4938 -0.61%
2010-09-08 0 3.270 3.260 3.270 3.190 3.300 5,096,000 16,571,690 3.2519 2.528 2.520 2.528 2.466 2.551 6,592,426 2.5137 -0.30%
2010-09-07 0 3.280 3.270 3.280 3.250 3.300 1,786,000 5,851,710 3.2764 2.535 2.528 2.535 2.512 2.551 2,310,454 2.5327 -0.91%
2010-09-06 0 3.310 3.290 3.310 3.290 3.400 5,069,000 16,859,000 3.3259 2.559 2.543 2.559 2.543 2.628 6,557,498 2.5710 0.00%
2010-09-03 0 3.310 3.310 3.320 3.190 3.320 4,970,000 16,280,850 3.2758 2.559 2.559 2.566 2.466 2.566 6,429,427 2.5322 3.76%
2010-09-02 0 3.190 3.180 3.190 3.130 3.230 2,947,000 9,376,180 3.1816 2.466 2.458 2.466 2.420 2.497 3,812,378 2.4594 1.27%
2010-09-01 0 3.150 3.140 3.150 3.060 3.150 1,281,000 3,979,300 3.1064 2.435 2.427 2.435 2.365 2.435 1,657,162 2.4013 0.96%
2010-08-31 0 3.120 3.110 3.120 3.020 3.120 1,979,000 6,087,450 3.0760 2.412 2.404 2.412 2.334 2.412 2,560,128 2.3778 0.65%
2010-08-30 0 3.100 3.090 3.100 3.070 3.150 2,527,000 7,860,110 3.1105 2.396 2.389 2.396 2.373 2.435 3,269,047 2.4044 1.31%
2010-08-27 0 3.060 3.050 3.080 3.020 3.140 3,358,000 10,270,770 3.0586 2.365 2.358 2.381 2.334 2.427 4,344,067 2.3643 -2.86%
2010-08-26 0 3.150 3.150 3.160 3.150 3.180 1,509,000 4,772,950 3.1630 2.435 2.435 2.443 2.435 2.458 1,952,114 2.4450 -0.94%
2010-08-25 0 3.180 3.170 3.180 3.140 3.240 3,445,000 10,966,990 3.1835 2.458 2.450 2.458 2.427 2.505 4,456,615 2.4608 -2.15%
2010-08-24 0 3.250 3.250 3.260 3.230 3.290 1,822,000 5,947,230 3.2641 2.512 2.512 2.520 2.497 2.543 2,357,025 2.5232 -2.69%
2010-08-23 0 3.340 3.330 3.350 3.210 3.350 2,367,000 7,786,380 3.2896 2.582 2.574 2.590 2.481 2.590 3,062,063 2.5429 2.45%
2010-08-20 0 3.260 3.250 3.260 3.200 3.270 2,319,000 7,540,020 3.2514 2.520 2.512 2.520 2.474 2.528 2,999,968 2.5134 -0.31%
2010-08-19 0 3.270 3.260 3.270 3.230 3.320 2,545,000 8,304,090 3.2629 2.528 2.520 2.528 2.497 2.566 3,292,332 2.5223 -0.30%
2010-08-18 0 3.280 3.260 3.280 3.260 3.340 3,493,355 11,495,106 3.2906 2.535 2.520 2.535 2.520 2.582 4,519,169 2.5436 0.00%
2010-08-17 0 3.280 3.280 3.290 3.260 3.310 1,390,000 4,568,150 3.2864 2.535 2.535 2.543 2.520 2.559 1,798,170 2.5404 -0.91%
2010-08-16 0 3.310 3.300 3.310 3.240 3.310 5,349,000 17,490,880 3.2699 2.559 2.551 2.559 2.505 2.559 6,919,719 2.5277 0.00%
2010-08-13 0 3.310 3.320 3.340 3.150 3.340 4,533,000 14,781,520 3.2609 2.559 2.566 2.582 2.435 2.582 5,864,103 2.5207 3.76%
2010-08-12 0 3.190 3.190 3.200 3.160 3.210 4,626,000 14,720,010 3.1820 2.466 2.466 2.474 2.443 2.481 5,984,412 2.4597 -1.85%
2010-08-11 0 3.250 3.240 3.250 3.210 3.300 4,911,000 15,988,710 3.2557 2.512 2.505 2.512 2.481 2.551 6,353,102 2.5167 -1.52%
2010-08-10 0 3.300 3.300 3.310 3.280 3.350 5,415,300 17,915,723 3.3084 2.551 2.551 2.559 2.535 2.590 7,005,488 2.5574 -1.49%
2010-08-09 0 3.350 3.350 3.360 3.270 3.360 3,124,000 10,360,520 3.3164 2.590 2.590 2.597 2.528 2.597 4,041,354 2.5636 2.76%
2010-08-06 0 3.260 3.250 3.260 3.110 3.290 5,225,082 16,807,302 3.2167 2.520 2.512 2.520 2.404 2.543 6,759,413 2.4865 0.62%
2010-08-05 0 3.240 3.250 3.260 3.220 3.290 5,050,000 16,442,020 3.2558 2.505 2.512 2.520 2.489 2.543 6,532,919 2.5168 -1.82%
2010-08-04 0 3.300 3.290 3.300 3.190 3.370 13,640,000 44,337,720 3.2506 2.551 2.543 2.551 2.466 2.605 17,645,349 2.5127 -0.90%
2010-08-03 0 3.330 3.320 3.330 3.270 3.450 13,206,600 44,293,810 3.3539 2.574 2.566 2.574 2.528 2.667 17,084,682 2.5926 -0.60%
2010-08-02 0 3.350 3.360 3.370 3.170 3.370 10,076,000 33,307,310 3.3056 2.590 2.597 2.605 2.450 2.605 13,034,790 2.5553 5.68%
2010-07-30 0 3.170 3.160 3.170 3.090 3.180 5,719,000 17,928,320 3.1349 2.450 2.443 2.450 2.389 2.458 7,398,369 2.4233 1.28%
2010-07-29 0 3.130 3.130 3.140 3.060 3.160 4,595,500 14,369,332 3.1268 2.420 2.420 2.427 2.365 2.443 5,944,956 2.4171 0.64%
2010-07-28 0 3.110 3.110 3.120 3.080 3.160 5,399,000 16,818,940 3.1152 2.404 2.404 2.412 2.381 2.443 6,984,402 2.4081 -0.32%
2010-07-27 0 3.120 3.110 3.120 3.060 3.120 3,841,600 11,867,848 3.0893 2.412 2.404 2.412 2.365 2.412 4,969,675 2.3881 1.30%
2010-07-26 0 3.080 3.070 3.080 3.050 3.140 8,925,000 27,568,910 3.0890 2.381 2.373 2.381 2.358 2.427 11,545,802 2.3878 0.65%
2010-07-23 0 3.060 3.040 3.050 2.980 3.100 15,188,000 46,546,790 3.0647 2.365 2.350 2.358 2.304 2.396 19,647,915 2.3690 3.73%
2010-07-22 0 2.950 2.960 2.970 2.880 2.970 5,762,000 16,888,270 2.9310 2.280 2.288 2.296 2.226 2.296 7,453,995 2.2657 0.00%
2010-07-21 0 2.950 2.940 2.950 2.880 3.020 11,300,000 33,207,573 2.9387 2.280 2.273 2.280 2.226 2.334 14,618,214 2.2717 2.79%
2010-07-20 0 2.870 2.870 2.880 2.790 2.920 4,482,000 12,857,670 2.8687 2.219 2.219 2.226 2.157 2.257 5,798,127 2.2176 3.61%
2010-07-19 0 2.770 2.760 2.770 2.730 2.780 3,727,000 10,288,400 2.7605 2.141 2.134 2.141 2.110 2.149 4,821,423 2.1339 -0.72%
2010-07-16 0 2.790 2.780 2.790 2.770 2.830 2,336,000 6,517,984 2.7902 2.157 2.149 2.157 2.141 2.188 3,021,960 2.1569 0.36%
2010-07-15 0 2.780 2.770 2.790 2.770 2.870 3,155,000 8,900,130 2.8210 2.149 2.141 2.157 2.141 2.219 4,081,457 2.1806 -2.46%
2010-07-14 0 2.850 2.830 2.850 2.810 2.870 3,074,000 8,735,630 2.8418 2.203 2.188 2.203 2.172 2.219 3,976,672 2.1967 0.71%
2010-07-13 0 2.830 2.830 2.840 2.770 2.880 6,477,000 18,277,120 2.8218 2.188 2.188 2.195 2.141 2.226 8,378,953 2.1813 -3.08%
2010-07-12 0 2.920 2.910 2.920 2.810 2.970 15,075,000 43,993,054 2.9183 2.257 2.249 2.257 2.172 2.296 19,501,732 2.2559 2.46%
2010-07-09 0 2.850 2.840 2.850 2.700 2.860 13,268,000 37,178,190 2.8021 2.203 2.195 2.203 2.087 2.211 17,164,112 2.1660 5.56%
2010-07-08 0 2.700 2.690 2.700 2.690 2.890 4,202,000 11,449,300 2.7247 2.087 2.079 2.087 2.079 2.234 5,435,906 2.1062 1.89%
2010-07-07 0 2.650 2.630 2.650 2.600 2.660 2,208,000 5,785,660 2.6203 2.048 2.033 2.048 2.010 2.056 2,856,373 2.0255 -1.12%
2010-07-06 0 2.680 2.660 2.690 2.580 2.690 2,912,000 7,721,070 2.6515 2.072 2.056 2.079 1.994 2.079 3,767,101 2.0496 3.47%
2010-07-05 0 2.590 2.580 2.590 2.570 2.650 2,631,000 6,854,126 2.6051 2.002 1.994 2.002 1.987 2.048 3,403,586 2.0138 0.00%
2010-07-02 0 2.590 2.590 2.600 2.560 2.720 5,630,087 14,737,153 2.6176 2.002 2.002 2.010 1.979 2.103 7,283,347 2.0234 -1.15%
2010-06-30 0 2.620 2.620 2.630 2.530 2.630 6,276,500 16,307,480 2.5982 2.025 2.025 2.033 1.956 2.033 8,119,577 2.0084 -1.13%
2010-06-29 0 2.650 2.640 2.650 2.600 2.740 2,546,000 6,732,520 2.6444 2.048 2.041 2.048 2.010 2.118 3,293,626 2.0441 -1.49%
2010-06-28 0 2.690 2.690 2.700 2.680 2.780 2,134,000 5,810,860 2.7230 2.079 2.079 2.087 2.072 2.149 2,760,643 2.1049 -1.47%
2010-06-25 0 2.730 2.730 2.740 2.700 2.790 4,870,000 13,299,310 2.7309 2.110 2.110 2.118 2.087 2.157 6,300,062 2.1110 -1.80%
2010-06-24 0 2.780 2.760 2.770 2.750 2.820 3,025,000 8,439,100 2.7898 2.149 2.134 2.141 2.126 2.180 3,913,283 2.1565 -0.71%
2010-06-23 0 2.800 2.780 2.800 2.770 2.860 8,228,000 23,114,678 2.8093 2.164 2.149 2.164 2.141 2.211 10,644,130 2.1716 -2.78%
2010-06-22 0 2.880 2.870 2.890 2.810 2.900 13,396,000 38,279,112 2.8575 2.226 2.219 2.234 2.172 2.242 17,329,699 2.2089 -0.35%
2010-06-21 0 2.890 2.880 2.890 2.790 2.930 12,249,500 35,340,271 2.8850 2.234 2.226 2.234 2.157 2.265 15,846,532 2.2302 6.25%
2010-06-18 0 2.720 2.710 2.720 2.700 2.780 5,371,000 14,654,170 2.7284 2.103 2.095 2.103 2.087 2.149 6,948,179 2.1091 1.12%
2010-06-17 0 2.690 2.690 2.700 2.680 2.720 4,469,900 12,052,685 2.6964 2.079 2.079 2.087 2.072 2.103 5,782,474 2.0843 0.00%
2010-06-15 0 2.690 2.690 2.710 2.650 2.720 3,510,000 9,437,700 2.6888 2.079 2.079 2.095 2.048 2.103 4,540,702 2.0785 1.89%
2010-06-14 0 2.640 2.640 2.650 2.600 2.660 2,750,000 7,252,600 2.6373 2.041 2.041 2.048 2.010 2.056 3,557,530 2.0387 1.54%
2010-06-11 0 2.600 2.590 2.600 2.580 2.680 3,933,000 10,347,860 2.6310 2.010 2.002 2.010 1.994 2.072 5,087,915 2.0338 0.78%
2010-06-10 0 2.580 2.570 2.580 2.430 2.580 4,952,000 12,492,800 2.5228 1.994 1.987 1.994 1.878 1.994 6,406,141 1.9501 4.88%
2010-06-09 0 2.460 2.450 2.460 2.420 2.500 2,783,090 6,838,069 2.4570 1.902 1.894 1.902 1.871 1.933 3,600,337 1.8993 0.41%
2010-06-08 0 2.450 2.450 2.460 2.410 2.480 2,282,000 5,569,300 2.4405 1.894 1.894 1.902 1.863 1.917 2,952,103 1.8866 0.82%
2010-06-07 0 2.430 2.430 2.440 2.400 2.480 2,061,000 5,002,650 2.4273 1.878 1.878 1.886 1.855 1.917 2,666,207 1.8763 -3.57%
2010-06-04 0 2.520 2.510 2.520 2.470 2.550 3,529,000 8,879,280 2.5161 1.948 1.940 1.948 1.909 1.971 4,565,281 1.9450 1.61%
2010-06-03 0 2.480 2.480 2.500 2.460 2.540 5,029,000 12,499,327 2.4854 1.917 1.917 1.933 1.902 1.963 6,505,752 1.9213 1.22%
2010-06-02 0 2.450 2.440 2.450 2.420 2.510 4,575,000 11,300,610 2.4701 1.894 1.886 1.894 1.871 1.940 5,918,436 1.9094 -0.41%
2010-06-01 0 2.460 2.450 2.470 2.430 2.590 3,687,000 9,286,850 2.5188 1.902 1.894 1.909 1.878 2.002 4,769,677 1.9471 -3.15%
2010-05-31 0 2.540 2.530 2.550 2.520 2.600 1,437,000 3,680,920 2.5615 1.963 1.956 1.971 1.948 2.010 1,858,971 1.9801 -1.17%
2010-05-28 0 2.570 2.570 2.580 2.560 2.640 7,183,000 18,557,340 2.5835 1.987 1.987 1.994 1.979 2.041 9,292,268 1.9971 1.18%
2010-05-27 0 2.540 2.530 2.540 2.350 2.550 7,888,000 19,682,490 2.4952 1.963 1.956 1.963 1.817 1.971 10,204,290 1.9288 4.96%
2010-05-26 0 2.420 2.420 2.430 2.350 2.430 4,129,000 9,856,595 2.3872 1.871 1.871 1.878 1.817 1.878 5,341,470 1.8453 3.42%
2010-05-25 0 2.340 2.320 2.330 2.300 2.480 8,788,000 20,811,980 2.3682 1.809 1.793 1.801 1.778 1.917 11,368,572 1.8307 -6.40%
2010-05-24 0 2.500 2.500 2.510 2.440 2.580 13,265,915 33,087,690 2.4942 1.933 1.933 1.940 1.886 1.994 17,161,415 1.9280 6.38%
2010-05-20 0 2.350 2.350 2.360 2.260 2.490 7,365,000 17,206,140 2.3362 1.817 1.817 1.824 1.747 1.925 9,527,712 1.8059 -3.69%
2010-05-19 0 2.440 2.440 2.450 2.400 2.480 7,075,200 17,305,732 2.4460 1.886 1.886 1.894 1.855 1.917 9,152,813 1.8908 -2.40%
2010-05-18 0 2.500 2.490 2.500 2.300 2.550 8,354,000 20,449,830 2.4479 1.933 1.925 1.933 1.778 1.971 10,807,129 1.8923 2.46%
2010-05-17 0 2.440 2.430 2.440 2.430 2.570 3,663,000 9,057,960 2.4728 1.886 1.878 1.886 1.878 1.987 4,738,630 1.9115 -4.31%
2010-05-14 0 2.580 2.570 2.580 2.520 2.600 2,622,000 6,711,570 2.5597 1.971 1.964 1.971 1.925 1.986 3,431,848 1.9557 -0.39%
2010-05-13 0 2.590 2.580 2.590 2.520 2.610 4,356,000 11,116,660 2.5520 1.979 1.971 1.979 1.925 1.994 5,701,423 1.9498 3.19%
2010-05-12 0 2.510 2.510 2.520 2.480 2.640 4,222,000 10,714,540 2.5378 1.918 1.918 1.925 1.895 2.017 5,526,035 1.9389 -2.71%
2010-05-11 0 2.580 2.580 2.590 2.570 2.730 3,101,000 8,214,940 2.6491 1.971 1.971 1.979 1.964 2.086 4,058,795 2.0240 -3.01%
2010-05-10 0 2.660 2.650 2.660 2.530 2.660 4,493,800 11,786,040 2.6227 2.032 2.025 2.032 1.933 2.032 5,881,785 2.0038 5.14%
2010-05-07 0 2.530 2.530 2.540 2.450 2.610 5,243,355 13,330,380 2.5423 1.933 1.933 1.941 1.872 1.994 6,862,852 1.9424 -1.94%
2010-05-06 0 2.580 2.580 2.610 2.530 2.680 5,802,000 15,034,100 2.5912 1.971 1.971 1.994 1.933 2.048 7,594,044 1.9797 -4.44%
2010-05-05 0 2.700 2.680 2.690 2.660 2.740 4,333,000 11,676,730 2.6948 2.063 2.048 2.055 2.032 2.093 5,671,319 2.0589 -2.53%
2010-05-04 0 2.770 2.770 2.780 2.760 2.880 3,910,470 10,953,989 2.8012 2.116 2.116 2.124 2.109 2.200 5,118,284 2.1402 -2.46%
2010-05-03 0 2.840 2.830 2.840 2.820 2.900 5,908,000 16,757,770 2.8365 2.170 2.162 2.170 2.155 2.216 7,732,784 2.1671 -3.07%
2010-04-30 0 2.930 2.920 2.930 2.860 2.940 4,833,000 13,974,920 2.8916 2.239 2.231 2.239 2.185 2.246 6,325,752 2.2092 2.45%
2010-04-29 0 2.860 2.860 2.870 2.780 2.890 5,265,200 15,040,372 2.8566 2.185 2.185 2.193 2.124 2.208 6,891,445 2.1825 1.42%
2010-04-28 0 2.820 2.810 2.820 2.750 2.850 3,701,000 10,393,570 2.8083 2.155 2.147 2.155 2.101 2.177 4,844,115 2.1456 -1.74%
2010-04-27 0 2.870 2.870 2.880 2.870 2.950 1,781,000 5,141,230 2.8867 2.193 2.193 2.200 2.193 2.254 2,331,091 2.2055 -2.38%
2010-04-26 0 2.940 2.930 2.940 2.890 2.950 2,644,000 7,735,060 2.9255 2.246 2.239 2.246 2.208 2.254 3,460,643 2.2352 1.73%
2010-04-23 0 2.890 2.890 2.900 2.830 2.980 4,842,000 14,004,770 2.8924 2.208 2.208 2.216 2.162 2.277 6,337,532 2.2098 -1.37%
2010-04-22 0 2.930 2.920 2.930 2.920 3.040 4,731,500 14,004,975 2.9599 2.239 2.231 2.239 2.231 2.323 6,192,902 2.2615 -2.66%
2010-04-21 0 3.010 3.010 3.020 2.980 3.040 4,923,800 14,867,664 3.0196 2.300 2.300 2.307 2.277 2.323 6,444,598 2.3070 1.35%
2010-04-20 0 2.970 2.970 2.980 2.950 3.010 5,381,800 16,035,346 2.9796 2.269 2.269 2.277 2.254 2.300 7,044,058 2.2764 0.68%
2010-04-19 0 2.950 2.940 2.960 2.930 3.200 12,446,000 37,066,640 2.9782 2.254 2.246 2.261 2.239 2.445 16,290,154 2.2754 -4.84%
2010-04-16 0 3.100 3.100 3.110 3.050 3.200 10,478,000 32,400,940 3.0923 2.368 2.368 2.376 2.330 2.445 13,714,305 2.3626 -2.82%
2010-04-15 0 3.190 3.170 3.190 3.170 3.280 4,439,000 14,271,990 3.2151 2.437 2.422 2.437 2.422 2.506 5,810,059 2.4564 -1.24%
2010-04-14 0 3.230 3.220 3.230 3.200 3.330 5,342,000 17,258,950 3.2308 2.468 2.460 2.468 2.445 2.544 6,991,966 2.4684 -1.52%
2010-04-13 0 3.280 3.280 3.290 3.270 3.410 4,233,000 13,978,590 3.3023 2.506 2.506 2.514 2.498 2.605 5,540,432 2.5230 -2.38%
2010-04-12 0 3.360 3.350 3.360 3.350 3.480 4,735,000 16,027,580 3.3849 2.567 2.559 2.567 2.559 2.659 6,197,484 2.5861 -2.04%
2010-04-09 0 3.430 3.420 3.440 3.390 3.450 23,527,000 72,269,100 3.0718 2.621 2.613 2.628 2.590 2.636 30,793,705 2.3469 1.18%
2010-04-08 0 3.390 3.380 3.400 3.370 3.470 4,157,000 14,184,940 3.4123 2.590 2.582 2.598 2.575 2.651 5,440,959 2.6071 -0.29%
2010-04-07 0 3.400 3.400 3.410 3.350 3.550 10,779,000 37,106,510 3.4425 2.598 2.598 2.605 2.559 2.712 14,108,273 2.6301 2.10%
2010-04-01 0 3.330 3.310 3.320 3.280 3.420 6,529,000 21,800,820 3.3391 2.544 2.529 2.537 2.506 2.613 8,545,590 2.5511 1.22%
2010-03-31 0 3.290 3.270 3.300 3.250 3.330 5,400,000 17,700,950 3.2780 2.514 2.498 2.521 2.483 2.544 7,067,880 2.5044 -0.60%
2010-03-30 0 3.310 3.290 3.300 3.270 3.340 3,829,000 12,653,030 3.3045 2.529 2.514 2.521 2.498 2.552 5,011,650 2.5247 0.61%
2010-03-29 0 3.290 3.280 3.300 3.260 3.380 4,976,000 16,484,150 3.3127 2.514 2.506 2.521 2.491 2.582 6,512,920 2.5310 0.30%
2010-03-26 0 3.280 3.270 3.280 3.180 3.290 8,784,000 28,287,280 3.2203 2.506 2.498 2.506 2.430 2.514 11,497,085 2.4604 4.79%
2010-03-25 0 3.130 3.120 3.130 3.100 3.250 6,107,000 19,299,900 3.1603 2.391 2.384 2.391 2.368 2.483 7,993,249 2.4145 -2.19%
2010-03-24 0 3.200 3.180 3.220 3.160 3.340 11,566,000 37,366,307 3.2307 2.445 2.430 2.460 2.414 2.552 15,138,352 2.4683 -1.84%
2010-03-23 0 3.260 3.240 3.270 3.230 3.370 9,864,000 32,486,266 3.2934 2.491 2.475 2.498 2.468 2.575 12,910,661 2.5162 -3.26%
2010-03-22 0 3.370 3.360 3.370 3.270 3.370 5,753,000 19,047,590 3.3109 2.575 2.567 2.575 2.498 2.575 7,529,910 2.5296 0.90%
2010-03-19 0 3.340 3.340 3.370 3.330 3.420 9,931,000 33,486,688 3.3719 2.552 2.552 2.575 2.544 2.613 12,998,355 2.5762 -0.89%
2010-03-18 0 3.370 3.370 3.380 3.360 3.470 4,377,000 14,919,190 3.4085 2.575 2.575 2.582 2.567 2.651 5,728,909 2.6042 -1.75%
2010-03-17 0 3.430 3.420 3.430 3.360 3.460 6,188,000 21,115,410 3.4123 2.621 2.613 2.621 2.567 2.644 8,099,267 2.6071 2.08%
2010-03-16 0 3.360 3.340 3.360 3.330 3.450 3,603,000 12,137,240 3.3686 2.567 2.552 2.567 2.544 2.636 4,715,846 2.5737 -2.04%
2010-03-15 0 3.430 3.410 3.430 3.360 3.460 6,636,000 22,693,802 3.4198 2.621 2.605 2.621 2.567 2.644 8,685,639 2.6128 0.00%
2010-03-12 0 3.430 3.420 3.440 3.380 3.490 14,451,000 50,117,895 3.4681 2.621 2.613 2.628 2.582 2.666 18,914,432 2.6497 -1.72%
2010-03-11 0 3.490 3.480 3.490 3.410 3.570 5,166,000 17,986,770 3.4818 2.666 2.659 2.666 2.605 2.728 6,761,605 2.6601 -1.41%
2010-03-10 0 3.540 3.530 3.550 3.500 3.570 7,234,000 25,559,620 3.5333 2.705 2.697 2.712 2.674 2.728 9,468,341 2.6995 0.85%
2010-03-09 0 3.510 3.510 3.520 3.410 3.530 11,876,000 41,374,480 3.4839 2.682 2.682 2.689 2.605 2.697 15,544,100 2.6617 2.33%
2010-03-08 0 3.430 3.410 3.430 3.340 3.530 11,355,000 39,101,040 3.4435 2.621 2.605 2.621 2.552 2.697 14,862,181 2.6309 2.69%
2010-03-05 0 3.340 3.330 3.340 3.200 3.340 3,758,000 12,344,660 3.2849 2.552 2.544 2.552 2.445 2.552 4,918,721 2.5097 2.45%
2010-03-04 0 3.260 3.260 3.270 3.230 3.380 7,069,000 23,272,310 3.2922 2.491 2.491 2.498 2.468 2.582 9,252,378 2.5153 -3.26%
2010-03-03 0 3.370 3.350 3.360 3.300 3.400 8,276,000 27,780,740 3.3568 2.575 2.559 2.567 2.521 2.598 10,832,180 2.5646 0.60%
2010-03-02 0 3.350 3.340 3.350 3.200 3.410 23,122,000 77,322,680 3.3441 2.559 2.552 2.559 2.445 2.605 30,263,614 2.5550 3.08%
2010-03-01 0 3.250 3.250 3.260 3.000 3.300 20,940,000 67,216,405 3.2100 2.483 2.483 2.491 2.292 2.521 27,407,667 2.4525 8.70%
2010-02-26 0 2.990 2.990 3.000 2.960 3.020 6,982,000 20,848,840 2.9861 2.284 2.284 2.292 2.261 2.307 9,138,507 2.2814 1.01%
2010-02-25 0 2.960 2.950 2.960 2.930 3.050 5,348,000 15,888,370 2.9709 2.261 2.254 2.261 2.239 2.330 6,999,819 2.2698 0.00%
2010-02-24 0 2.960 2.950 2.960 2.900 2.990 3,311,000 9,818,370 2.9654 2.261 2.254 2.261 2.216 2.284 4,333,657 2.2656 -1.00%
2010-02-23 0 2.990 2.980 2.990 2.870 2.990 5,744,000 16,899,590 2.9421 2.284 2.277 2.284 2.193 2.284 7,518,130 2.2478 2.05%
2010-02-22 0 2.930 2.920 2.930 2.840 2.930 3,239,000 9,415,200 2.9068 2.239 2.231 2.239 2.170 2.239 4,239,419 2.2209 2.81%
2010-02-19 0 2.850 2.850 2.860 2.810 2.900 3,857,000 10,939,590 2.8363 2.177 2.177 2.185 2.147 2.216 5,048,299 2.1670 -0.70%
2010-02-18 0 2.870 2.860 2.870 2.830 2.930 3,428,000 9,823,690 2.8657 2.193 2.185 2.193 2.162 2.239 4,486,795 2.1895 -0.69%
2010-02-17 0 2.890 2.890 2.900 2.880 2.990 5,643,000 16,450,090 2.9151 2.208 2.208 2.216 2.200 2.284 7,385,934 2.2272 -2.03%
2010-02-12 0 2.950 2.960 2.970 2.820 2.980 7,162,000 21,012,060 2.9338 2.254 2.261 2.269 2.155 2.277 9,374,103 2.2415 1.72%
2010-02-11 0 2.900 2.900 2.910 2.830 2.920 5,241,002 15,041,546 2.8700 2.216 2.216 2.223 2.162 2.231 6,859,773 2.1927 3.20%
2010-02-10 0 2.810 2.800 2.810 2.770 2.840 4,090,000 11,453,790 2.8004 2.147 2.139 2.147 2.116 2.170 5,353,265 2.1396 1.81%
2010-02-09 0 2.760 2.750 2.760 2.680 2.770 6,361,000 17,334,400 2.7251 2.109 2.101 2.109 2.048 2.116 8,325,701 2.0820 0.36%
2010-02-08 0 2.750 2.750 2.760 2.720 2.820 5,192,000 14,398,010 2.7731 2.101 2.101 2.109 2.078 2.155 6,795,636 2.1187 -0.72%
2010-02-05 0 2.770 2.770 2.800 2.700 2.800 12,360,760 34,048,280 2.7545 2.116 2.116 2.139 2.063 2.139 16,178,586 2.1045 -2.46%
2010-02-04 0 2.840 2.830 2.850 2.730 2.850 33,854,000 94,961,102 2.8050 2.170 2.162 2.177 2.086 2.177 44,310,371 2.1431 -2.74%
2010-02-03 1 2.920 2.900 2.920 2.910 2.970 723,000 2,127,500 2.9426 2.231 2.216 2.231 2.223 2.269 946,311 2.2482 -1.02%
2010-02-02 0 2.950 2.940 2.950 2.900 3.080 14,106,429 42,254,408 2.9954 2.254 2.246 2.254 2.216 2.353 18,463,434 2.2885 -1.67%
2010-02-01 0 3.000 2.980 3.000 2.810 3.000 8,290,000 24,138,570 2.9118 2.292 2.277 2.292 2.147 2.292 10,850,504 2.2246 5.26%
2010-01-29 0 2.850 2.850 2.860 2.740 2.970 8,415,000 23,943,820 2.8454 2.177 2.177 2.185 2.093 2.269 11,014,113 2.1739 -1.72%
2010-01-28 0 2.900 2.890 2.900 2.870 2.970 7,003,571 20,359,970 2.9071 2.216 2.208 2.216 2.193 2.269 9,166,740 2.2211 0.00%
2010-01-27 0 2.900 2.900 2.910 2.890 3.070 10,403,000 30,821,500 2.9628 2.216 2.216 2.223 2.208 2.346 13,616,140 2.2636 -3.97%
2010-01-26 0 3.020 3.010 3.030 2.990 3.180 7,539,000 22,895,690 3.0370 2.307 2.300 2.315 2.284 2.430 9,867,546 2.3203 -5.03%
2010-01-25 0 3.180 3.190 3.200 3.100 3.250 5,944,000 18,886,340 3.1774 2.430 2.437 2.445 2.368 2.483 7,779,903 2.4276 -3.05%
2010-01-22 0 3.280 3.270 3.280 3.150 3.340 10,646,000 34,392,340 3.2305 2.506 2.498 2.506 2.407 2.552 13,934,194 2.4682 -2.96%
2010-01-21 0 3.380 3.390 3.400 3.380 3.560 10,567,000 36,419,010 3.4465 2.582 2.590 2.598 2.582 2.720 13,830,794 2.6332 -3.98%
2010-01-20 0 3.520 3.520 3.540 3.490 3.640 5,374,000 19,054,380 3.5457 2.689 2.689 2.705 2.666 2.781 7,033,849 2.7090 -3.03%
2010-01-19 0 3.630 3.620 3.640 3.520 3.640 7,105,000 25,448,100 3.5817 2.773 2.766 2.781 2.689 2.781 9,299,497 2.7365 2.25%
2010-01-18 0 3.550 3.550 3.560 3.460 3.580 7,759,200 27,468,290 3.5401 2.712 2.712 2.720 2.644 2.735 10,155,758 2.7047 0.28%
2010-01-15 0 3.540 3.530 3.550 3.470 3.560 8,201,700 28,835,611 3.5158 2.705 2.697 2.712 2.651 2.720 10,734,931 2.6861 2.02%
2010-01-14 0 3.470 3.450 3.470 3.450 3.620 12,691,000 44,529,810 3.5088 2.651 2.636 2.651 2.636 2.766 16,610,826 2.6808 -3.07%
2010-01-13 0 3.580 3.570 3.580 3.540 3.700 14,283,000 51,327,980 3.5936 2.735 2.728 2.735 2.705 2.827 18,694,542 2.7456 -3.76%
2010-01-12 0 3.720 3.700 3.730 3.680 3.800 18,339,700 68,119,974 3.7143 2.842 2.827 2.850 2.812 2.903 24,004,221 2.8378 1.09%
2010-01-11 0 3.680 3.670 3.680 3.620 3.710 9,564,000 34,912,980 3.6505 2.812 2.804 2.812 2.766 2.835 12,518,001 2.7890 0.55%
2010-01-08 0 3.660 3.670 3.680 3.640 3.720 8,196,000 30,131,950 3.6764 2.796 2.804 2.812 2.781 2.842 10,727,471 2.8089 -0.81%
2010-01-07 0 3.690 3.680 3.690 3.580 3.850 38,718,700 143,462,396 3.7052 2.819 2.812 2.819 2.735 2.941 50,677,615 2.8309 1.93%
2010-01-06 0 3.620 3.620 3.630 3.580 3.720 12,976,000 47,304,960 3.6456 2.766 2.766 2.773 2.735 2.842 16,983,853 2.7853 0.00%
2010-01-05 0 3.620 3.610 3.620 3.580 3.650 9,853,048 35,608,713 3.6140 2.766 2.758 2.766 2.735 2.789 12,896,326 2.7612 0.28%
2010-01-04 0 3.610 3.600 3.610 3.530 3.660 6,638,000 23,830,840 3.5901 2.758 2.750 2.758 2.697 2.796 8,688,257 2.7429 0.00%
2009-12-31 0 3.610 3.610 3.620 3.580 3.660 5,831,000 21,048,690 3.6098 2.758 2.758 2.766 2.735 2.796 7,632,001 2.7580 0.28%
2009-12-30 0 3.600 3.600 3.610 3.560 3.640 3,182,000 11,413,140 3.5868 2.750 2.750 2.758 2.720 2.781 4,164,814 2.7404 -0.83%
2009-12-29 0 3.630 3.620 3.630 3.540 3.680 5,944,000 21,332,720 3.5890 2.773 2.766 2.773 2.705 2.812 7,779,903 2.7420 0.28%
2009-12-28 0 3.620 3.610 3.620 3.600 3.760 7,616,000 28,129,890 3.6935 2.766 2.758 2.766 2.750 2.873 9,968,328 2.8219 -2.69%
2009-12-24 0 3.720 3.720 3.730 3.690 3.780 5,911,000 22,026,800 3.7264 2.842 2.842 2.850 2.819 2.888 7,736,711 2.8470 0.54%
2009-12-23 0 3.700 3.700 3.710 3.530 3.710 8,591,000 31,241,300 3.6365 2.827 2.827 2.835 2.697 2.835 11,244,473 2.7784 3.93%
2009-12-22 0 3.560 3.560 3.570 3.500 3.630 7,972,000 28,377,928 3.5597 2.720 2.720 2.728 2.674 2.773 10,434,285 2.7197 0.56%
2009-12-21 0 3.540 3.540 3.550 3.490 3.600 6,097,000 21,545,180 3.5337 2.705 2.705 2.712 2.666 2.750 7,980,160 2.6998 -1.39%
2009-12-18 0 3.590 3.570 3.590 3.430 3.620 12,438,000 43,738,190 3.5165 2.743 2.728 2.743 2.621 2.766 16,279,683 2.6867 -2.18%
2009-12-17 0 3.670 3.650 3.670 3.600 3.750 9,842,000 35,968,734 3.6546 2.804 2.789 2.804 2.750 2.865 12,881,865 2.7922 -0.54%
2009-12-16 0 3.690 3.680 3.690 3.660 3.820 13,194,000 48,931,630 3.7086 2.819 2.812 2.819 2.796 2.919 17,269,186 2.8335 -3.66%
2009-12-15 0 3.830 3.830 3.840 3.820 3.970 21,006,300 81,361,134 3.8732 2.926 2.926 2.934 2.919 3.033 27,494,445 2.9592 -4.96%
2009-12-14 0 4.030 4.010 4.040 3.900 4.070 18,748,000 74,792,670 3.9894 3.079 3.064 3.087 2.980 3.110 24,538,632 3.0480 2.54%
2009-12-11 0 3.930 3.920 3.930 3.900 4.020 10,967,000 43,341,610 3.9520 3.003 2.995 3.003 2.980 3.071 14,354,340 3.0194 -0.76%
2009-12-10 0 3.960 3.960 3.970 3.860 4.100 30,017,000 118,106,730 3.9347 3.026 3.026 3.033 2.949 3.132 39,288,250 3.0062 -1.98%
2009-12-09 0 4.040 4.020 4.030 4.020 4.310 57,182,000 239,200,296 4.1831 3.087 3.071 3.079 3.071 3.293 74,843,612 3.1960 -3.12%
2009-12-08 0 4.170 4.150 4.180 3.960 4.230 84,287,000 349,333,280 4.1446 3.186 3.171 3.194 3.026 3.232 110,320,442 3.1665 6.11%
2009-12-07 0 3.930 3.930 3.940 3.920 4.070 19,847,000 79,055,260 3.9832 3.003 3.003 3.010 2.995 3.110 25,977,076 3.0433 -2.24%
2009-12-04 0 4.020 4.020 4.030 3.920 4.090 29,247,000 117,351,120 4.0124 3.071 3.071 3.079 2.995 3.125 38,280,423 3.0656 -1.95%
2009-12-03 0 4.100 4.090 4.100 4.040 4.150 33,228,000 136,237,760 4.1001 3.132 3.125 3.132 3.087 3.171 43,491,021 3.1325 1.49%
2009-12-02 0 4.040 4.050 4.060 3.900 4.150 109,399,000 438,271,940 4.0062 3.087 3.094 3.102 2.980 3.171 143,188,701 3.0608 6.04%
2009-12-01 0 3.810 3.800 3.810 3.540 3.860 27,340,000 101,481,450 3.7118 2.911 2.903 2.911 2.705 2.949 35,784,414 2.8359 5.83%
2009-11-30 0 3.600 3.600 3.630 3.580 3.670 14,264,000 51,560,170 3.6147 2.750 2.750 2.773 2.735 2.804 18,669,674 2.7617 1.69%
2009-11-27 0 3.540 3.530 3.540 3.500 3.700 24,378,000 87,131,400 3.5742 2.705 2.697 2.705 2.674 2.827 31,907,551 2.7307 -6.10%
2009-11-26 0 3.770 3.760 3.780 3.750 3.880 19,622,000 74,998,390 3.8222 2.880 2.873 2.888 2.865 2.964 25,682,581 2.9202 -0.79%
2009-11-25 0 3.800 3.800 3.810 3.790 3.920 11,329,700 43,248,934 3.8173 2.903 2.903 2.911 2.896 2.995 14,829,066 2.9165 -1.55%
2009-11-24 0 3.860 3.860 3.870 3.840 3.990 13,319,000 52,207,600 3.9198 2.949 2.949 2.957 2.934 3.048 17,432,795 2.9948 0.00%
2009-11-23 0 3.860 3.850 3.860 3.790 3.910 14,011,000 53,914,700 3.8480 2.949 2.941 2.949 2.896 2.987 18,338,530 2.9400 -0.26%
2009-11-20 0 3.870 3.870 3.880 3.860 3.980 16,660,700 64,940,687 3.8978 2.957 2.957 2.964 2.949 3.041 21,806,634 2.9780 -2.76%
2009-11-19 0 3.980 3.960 3.980 3.950 4.050 17,275,000 68,651,140 3.9740 3.041 3.026 3.041 3.018 3.094 22,610,671 3.0362 -1.73%
2009-11-18 0 4.050 4.040 4.050 3.980 4.110 16,805,000 67,617,480 4.0237 3.094 3.087 3.094 3.041 3.140 21,995,504 3.0742 -0.49%
2009-11-17 0 4.070 4.070 4.080 4.020 4.120 15,641,000 63,588,880 4.0655 3.110 3.110 3.117 3.071 3.148 20,471,983 3.1061 -0.25%
2009-11-16 0 4.080 4.070 4.090 4.060 4.160 22,544,000 92,661,670 4.1103 3.117 3.110 3.125 3.102 3.178 29,507,089 3.1403 1.75%
2009-11-13 0 4.010 4.000 4.010 3.950 4.040 27,666,000 110,507,795 3.9944 3.064 3.056 3.064 3.018 3.087 36,211,104 3.0518 1.26%
2009-11-12 0 3.960 3.950 3.960 3.940 4.080 31,259,000 125,086,420 4.0016 3.026 3.018 3.026 3.010 3.117 40,913,862 3.0573 -1.74%
2009-11-11 0 4.030 4.030 4.040 3.990 4.130 44,574,880 179,436,460 4.0255 3.079 3.079 3.087 3.048 3.155 58,342,573 3.0756 -1.71%
2009-11-10 0 4.100 4.100 4.110 4.090 4.250 17,407,000 72,327,140 4.1551 3.132 3.132 3.140 3.125 3.247 22,783,442 3.1745 -2.15%
2009-11-09 0 4.190 4.190 4.200 4.130 4.270 22,759,000 95,485,510 4.1955 3.201 3.201 3.209 3.155 3.262 29,788,496 3.2054 1.95%
2009-11-06 0 4.110 4.100 4.110 4.090 4.200 24,391,000 100,591,860 4.1241 3.140 3.132 3.140 3.125 3.209 31,924,566 3.1509 0.00%
2009-11-05 0 4.110 4.100 4.110 4.070 4.220 13,182,000 54,110,160 4.1049 3.140 3.132 3.140 3.110 3.224 17,253,480 3.1362 -1.67%
2009-11-04 0 4.180 4.170 4.180 4.160 4.220 17,402,000 72,813,820 4.1842 3.194 3.186 3.194 3.178 3.224 22,776,897 3.1968 0.48%
2009-11-03 0 4.160 4.150 4.160 4.150 4.270 22,348,000 93,604,100 4.1885 3.178 3.171 3.178 3.171 3.262 29,250,552 3.2001 -2.80%
2009-11-02 0 4.280 4.260 4.270 4.130 4.280 16,621,000 70,228,850 4.2253 3.270 3.255 3.262 3.155 3.270 21,754,672 3.2282 -1.15%
2009-10-30 0 4.330 4.320 4.340 4.270 4.390 15,485,000 66,767,880 4.3118 3.308 3.301 3.316 3.262 3.354 20,267,800 3.2943 2.36%
2009-10-29 0 4.230 4.220 4.230 4.130 4.240 12,552,000 52,492,738 4.1820 3.232 3.224 3.232 3.155 3.239 16,428,894 3.1951 -1.86%
2009-10-28 0 4.310 4.300 4.310 4.290 4.470 10,340,000 44,782,570 4.3310 3.293 3.285 3.293 3.278 3.415 13,533,681 3.3090 -2.71%
2009-10-27 0 4.430 4.440 4.450 4.400 4.510 11,555,000 51,508,390 4.4577 3.385 3.392 3.400 3.362 3.446 15,123,954 3.4057 -3.28%
2009-10-23 0 4.580 4.570 4.580 4.530 4.700 23,480,000 108,008,366 4.6000 3.499 3.492 3.499 3.461 3.591 30,732,189 3.5145 -0.43%
2009-10-22 0 4.600 4.590 4.600 4.460 4.690 39,691,000 182,209,780 4.5907 3.514 3.507 3.514 3.408 3.583 51,950,226 3.5074 0.66%
2009-10-21 0 4.570 4.560 4.570 4.450 4.750 70,709,000 326,827,540 4.6221 3.492 3.484 3.492 3.400 3.629 92,548,651 3.5314 1.33%
2009-10-20 0 4.510 4.500 4.520 4.480 4.570 39,718,400 179,049,480 4.5080 3.446 3.438 3.453 3.423 3.492 51,986,089 3.4442 2.27%
2009-10-19 0 4.410 4.410 4.420 4.100 4.440 22,721,000 98,989,440 4.3567 3.369 3.369 3.377 3.132 3.392 29,738,759 3.3286 6.52%
2009-10-16 0 4.140 4.130 4.170 4.110 4.260 7,444,000 30,928,320 4.1548 3.163 3.155 3.186 3.140 3.255 9,743,203 3.1743 -1.66%
2009-10-15 0 4.210 4.200 4.220 4.200 4.400 12,183,000 52,182,870 4.2833 3.217 3.209 3.224 3.209 3.362 15,945,922 3.2725 -1.86%
2009-10-14 0 4.290 4.290 4.310 4.280 4.360 6,181,000 26,612,030 4.3055 3.278 3.278 3.293 3.270 3.331 8,090,105 3.2895 0.00%
2009-10-13 0 4.290 4.290 4.300 4.260 4.400 8,847,000 38,285,010 4.3275 3.278 3.278 3.285 3.255 3.362 11,579,543 3.3063 0.47%
2009-10-12 0 4.270 4.260 4.270 4.240 4.420 6,982,000 30,037,420 4.3021 3.262 3.255 3.262 3.239 3.377 9,138,507 3.2869 -2.73%
2009-10-09 0 4.390 4.360 4.380 4.280 4.490 24,954,600 108,519,876 4.3487 3.354 3.331 3.346 3.270 3.430 32,662,243 3.3225 -1.13%
2009-10-08 0 4.440 4.430 4.440 4.360 4.570 12,681,000 56,187,600 4.4308 3.392 3.385 3.392 3.331 3.492 16,597,738 3.3853 -1.55%
2009-10-07 0 4.510 4.490 4.500 4.460 4.680 24,880,000 113,480,730 4.5611 3.446 3.430 3.438 3.408 3.576 32,564,602 3.4848 3.44%
2009-10-06 0 4.360 4.350 4.360 4.050 4.380 20,686,000 88,192,510 4.2634 3.331 3.323 3.331 3.094 3.346 27,075,215 3.2573 9.00%
2009-10-05 0 4.000 4.000 4.010 3.950 4.050 6,337,000 25,311,210 3.9942 3.056 3.056 3.064 3.018 3.094 8,294,288 3.0516 0.00%
2009-10-02 0 4.000 3.990 4.000 3.950 4.090 24,211,000 96,899,020 4.0023 3.056 3.048 3.056 3.018 3.125 31,688,970 3.0578 -4.53%
2009-09-30 0 4.190 4.180 4.190 4.150 4.260 4,144,000 17,370,360 4.1917 3.201 3.194 3.201 3.171 3.255 5,423,943 3.2025 -1.18%
2009-09-29 0 4.240 4.240 4.250 4.180 4.320 7,687,100 32,573,214 4.2374 3.239 3.239 3.247 3.194 3.301 10,061,389 3.2374 0.95%
2009-09-28 0 4.200 4.190 4.200 4.110 4.340 14,728,000 61,713,200 4.1902 3.209 3.201 3.209 3.140 3.316 19,276,988 3.2014 -4.98%
2009-09-25 0 4.420 4.410 4.420 4.100 4.420 12,127,900 51,965,939 4.2848 3.377 3.369 3.377 3.132 3.377 15,873,804 3.2737 3.51%
2009-09-24 0 4.270 4.270 4.280 4.230 4.470 86,759,000 366,903,960 4.2290 3.262 3.262 3.270 3.232 3.415 113,555,961 3.2310 -5.11%
2009-09-23 0 4.500 4.490 4.500 4.410 4.600 15,484,000 69,133,780 4.4649 3.438 3.430 3.438 3.369 3.514 20,266,491 3.4112 -1.53%
2009-09-22 0 4.570 4.580 4.600 4.530 4.620 9,823,000 44,817,290 4.5625 3.492 3.499 3.514 3.461 3.530 12,856,997 3.4858 0.00%
2009-09-21 0 4.570 4.570 4.580 4.540 4.740 14,293,477 66,138,425 4.6272 3.492 3.492 3.499 3.469 3.621 18,708,255 3.5353 -3.99%
2009-09-18 0 4.760 4.760 4.790 4.730 4.880 13,883,000 66,614,230 4.7983 3.637 3.637 3.660 3.614 3.728 18,170,996 3.6660 -0.21%
2009-09-17 0 4.770 4.770 4.780 4.720 4.840 15,990,000 76,362,040 4.7756 3.644 3.644 3.652 3.606 3.698 20,928,778 3.6487 1.06%
2009-09-16 0 4.720 4.720 4.730 4.630 4.840 16,448,100 77,313,192 4.7004 3.606 3.606 3.614 3.537 3.698 21,528,369 3.5912 -0.21%
2009-09-15 0 4.730 4.720 4.760 4.710 4.870 6,281,000 29,835,910 4.7502 3.614 3.606 3.637 3.599 3.721 8,220,991 3.6292 -1.46%
2009-09-14 0 4.800 4.790 4.800 4.740 4.960 8,595,000 41,636,860 4.8443 3.667 3.660 3.667 3.621 3.790 11,249,709 3.7012 -1.44%
2009-09-11 0 4.870 4.850 4.860 4.800 5.010 11,156,000 54,651,020 4.8988 3.721 3.705 3.713 3.667 3.828 14,601,716 3.7428 -1.22%
2009-09-10 0 4.930 4.910 4.930 4.900 5.060 32,269,000 160,718,130 4.9806 3.767 3.751 3.767 3.744 3.866 42,235,818 3.8053 2.07%
2009-09-09 0 4.830 4.830 4.840 4.730 4.940 13,178,000 63,806,000 4.8419 3.690 3.690 3.698 3.614 3.774 17,248,245 3.6993 -0.82%
2009-09-08 0 4.870 4.860 4.870 4.670 4.940 25,239,000 121,517,560 4.8147 3.721 3.713 3.721 3.568 3.774 33,034,485 3.6785 -1.22%
2009-09-07 0 4.930 4.920 4.930 4.800 4.980 32,434,000 159,235,820 4.9095 3.767 3.759 3.767 3.667 3.805 42,451,781 3.7510 4.67%
2009-09-04 0 4.710 4.700 4.720 4.440 4.770 47,387,000 219,465,085 4.6313 3.599 3.591 3.606 3.392 3.644 62,023,263 3.5384 6.08%
2009-09-03 0 4.440 4.430 4.440 4.200 4.480 36,291,000 159,509,630 4.3953 3.392 3.385 3.392 3.209 3.423 47,500,079 3.3581 3.98%
2009-09-02 0 4.270 4.270 4.280 4.080 4.330 47,625,003 200,813,143 4.2165 3.262 3.262 3.270 3.117 3.308 62,334,778 3.2215 0.71%
2009-09-01 0 4.240 4.230 4.240 3.910 4.270 34,825,895 144,822,212 4.1585 3.239 3.232 3.239 2.987 3.262 45,582,452 3.1771 7.61%
2009-08-31 0 3.940 3.930 3.940 3.820 3.980 11,908,000 46,448,060 3.9006 3.010 3.003 3.010 2.919 3.041 15,585,984 2.9801 -1.50%
2009-08-28 0 4.000 3.990 4.000 3.950 4.220 17,463,000 70,017,170 4.0095 3.056 3.048 3.056 3.018 3.224 22,856,738 3.0633 -3.61%
2009-08-27 0 4.150 4.150 4.160 4.120 4.330 22,149,000 92,863,060 4.1927 3.171 3.171 3.178 3.148 3.308 28,990,087 3.2033 -1.43%
2009-08-26 0 4.210 4.210 4.220 4.170 4.480 49,824,000 212,533,340 4.2657 3.217 3.217 3.224 3.186 3.423 65,212,971 3.2591 -4.97%
2009-08-25 0 4.430 4.430 4.440 4.410 4.520 23,060,785 102,490,316 4.4444 3.385 3.385 3.392 3.369 3.453 30,183,492 3.3956 -3.28%
2009-08-24 0 4.580 4.580 4.590 4.520 4.690 19,453,000 89,250,480 4.5880 3.499 3.499 3.507 3.453 3.583 25,461,383 3.5053 0.44%
2009-08-21 0 4.560 4.540 4.560 4.460 4.720 18,605,000 85,042,718 4.5710 3.484 3.469 3.484 3.408 3.606 24,351,464 3.4923 -2.15%
2009-08-20 0 4.660 4.650 4.660 4.550 4.760 13,775,000 64,309,500 4.6686 3.560 3.553 3.560 3.476 3.637 18,029,638 3.5669 1.30%
2009-08-19 0 4.600 4.570 4.580 4.560 4.830 27,589,400 128,257,976 4.6488 3.514 3.492 3.499 3.484 3.690 36,110,845 3.5518 0.22%
2009-08-18 0 4.590 4.600 4.620 4.390 4.860 44,961,152 206,379,358 4.5902 3.507 3.514 3.530 3.354 3.713 58,848,152 3.5070 -4.18%
2009-08-17 0 4.790 4.780 4.790 4.730 4.940 18,646,000 90,423,030 4.8495 3.660 3.652 3.660 3.614 3.774 24,405,127 3.7051 -5.71%
2009-08-14 0 5.080 5.040 5.050 4.930 5.180 21,136,000 106,193,190 5.0243 3.881 3.851 3.858 3.767 3.958 27,664,205 3.8386 -1.36%
2009-08-13 0 5.150 5.150 5.160 4.980 5.180 28,816,000 146,912,280 5.0983 3.935 3.935 3.942 3.805 3.958 37,716,301 3.8952 2.79%
2009-08-12 0 5.010 5.010 5.020 4.900 5.180 32,840,000 165,589,484 5.0423 3.828 3.828 3.835 3.744 3.958 42,983,180 3.8524 -0.99%
2009-08-11 0 5.060 5.050 5.060 4.980 5.250 21,072,700 107,549,147 5.1037 3.866 3.858 3.866 3.805 4.011 27,581,354 3.8993 -3.07%
2009-08-10 0 5.220 5.210 5.220 4.930 5.290 29,026,292 147,263,252 5.0734 3.988 3.981 3.988 3.767 4.042 37,991,545 3.8762 10.13%
2009-08-07 0 4.740 4.730 4.740 4.720 5.190 52,540,000 260,847,371 4.9647 3.621 3.614 3.621 3.606 3.965 68,767,853 3.7932 -9.71%
2009-08-06 0 5.250 5.240 5.250 5.180 5.560 44,308,800 236,670,422 5.3414 4.011 4.003 4.011 3.958 4.248 57,994,310 4.0809 -5.58%
2009-08-05 0 5.560 5.550 5.580 5.500 5.870 28,598,420 161,019,283 5.6304 4.248 4.240 4.263 4.202 4.485 37,431,518 4.3017 -4.47%
2009-08-04 0 5.820 5.820 5.830 5.720 6.060 38,074,720 223,682,628 5.8748 4.447 4.447 4.454 4.370 4.630 49,834,731 4.4885 -1.19%
2009-08-03 0 5.890 5.870 5.880 5.820 5.940 13,361,300 78,603,687 5.8829 4.500 4.485 4.492 4.447 4.538 17,488,160 4.4947 1.20%
2009-07-31 0 5.820 5.810 5.820 5.730 5.910 22,940,000 133,841,158 5.8344 4.447 4.439 4.447 4.378 4.515 30,025,401 4.4576 1.57%
2009-07-30 0 5.730 5.730 5.740 5.610 5.930 40,379,248 233,398,714 5.7802 4.378 4.378 4.385 4.286 4.531 52,851,051 4.4162 -1.21%
2009-07-29 0 5.800 5.790 5.800 5.500 6.200 559,107,000 3,310,164,210 5.9204 4.431 4.424 4.431 4.202 4.737 731,796,499 4.5233 -11.85%
2009-07-28 1 - - - - - 0 0 - 5.027 - - - - 0 - 0.00%
2009-07-27 0 6.580 6.600 6.620 6.090 6.600 40,065,000 254,086,310 6.3419 5.027 5.043 5.058 4.653 5.043 52,439,742 4.8453 8.58%
2009-07-24 0 6.060 6.060 6.090 5.730 6.090 40,672,994 239,997,441 5.9007 4.630 4.630 4.653 4.378 4.653 53,235,525 4.5082 6.50%
2009-07-23 0 5.690 5.690 5.700 5.430 5.720 35,674,000 199,149,450 5.5825 4.347 4.347 4.355 4.149 4.370 46,692,508 4.2651 4.98%
2009-07-22 0 5.420 5.410 5.420 5.290 5.520 28,876,000 157,408,130 5.4512 4.141 4.133 4.141 4.042 4.217 37,794,833 4.1648 -2.17%
2009-07-21 0 5.540 5.540 5.550 5.200 5.560 49,514,000 268,188,700 5.4164 4.233 4.233 4.240 3.973 4.248 64,807,223 4.1383 3.55%
2009-07-20 0 5.350 5.340 5.350 5.210 5.410 27,368,000 144,731,160 5.2883 4.088 4.080 4.088 3.981 4.133 35,821,062 4.0404 0.94%
2009-07-17 0 5.300 5.300 5.310 5.020 5.320 28,279,000 146,639,410 5.1855 4.049 4.049 4.057 3.835 4.065 37,013,440 3.9618 6.00%
2009-07-16 0 5.000 4.990 5.000 4.890 5.150 14,568,000 73,866,590 5.0705 3.820 3.812 3.820 3.736 3.935 19,067,569 3.8739 0.40%
2009-07-15 0 4.980 4.970 4.980 4.870 4.980 10,199,000 50,209,870 4.9230 3.805 3.797 3.805 3.721 3.805 13,349,131 3.7613 2.05%
2009-07-14 0 4.880 4.870 4.900 4.760 4.900 6,714,000 32,403,070 4.8262 3.728 3.721 3.744 3.637 3.744 8,787,731 3.6873 3.83%
2009-07-13 0 4.700 4.700 4.730 4.670 4.840 12,014,000 57,015,450 4.7458 3.591 3.591 3.614 3.568 3.698 15,724,724 3.6258 -3.69%
2009-07-10 0 4.880 4.870 4.880 4.810 5.060 22,343,355 109,805,259 4.9144 3.728 3.721 3.728 3.675 3.866 29,244,472 3.7547 -1.21%
2009-07-09 0 4.940 4.940 4.950 4.800 5.020 18,287,645 89,691,945 4.9045 3.774 3.774 3.782 3.667 3.835 23,936,088 3.7471 -1.20%
2009-07-08 0 5.000 4.990 5.000 4.880 5.070 16,645,000 82,649,750 4.9654 3.820 3.812 3.820 3.728 3.874 21,786,085 3.7937 -2.72%
2009-07-07 0 5.140 5.130 5.140 5.050 5.520 20,783,000 109,564,420 5.2718 3.927 3.919 3.927 3.858 4.217 27,202,175 4.0278 -3.38%
2009-07-06 0 5.320 5.310 5.400 5.080 5.400 21,902,000 115,855,780 5.2897 4.065 4.057 4.126 3.881 4.126 28,666,797 4.0415 2.11%
2009-07-03 0 5.210 5.210 5.220 4.870 5.220 19,036,000 96,765,480 5.0833 3.981 3.981 3.988 3.721 3.988 24,915,585 3.8837 4.41%
2009-07-02 0 4.990 4.990 5.000 4.950 5.220 14,857,200 75,767,252 5.0997 3.812 3.812 3.820 3.782 3.988 19,446,093 3.8963 -0.99%
2009-06-30 0 5.040 5.020 5.030 4.980 5.470 21,790,000 111,658,100 5.1243 3.851 3.835 3.843 3.805 4.179 28,520,204 3.9151 -6.84%
2009-06-29 0 5.410 5.400 5.410 5.310 5.480 15,385,000 82,874,430 5.3867 4.133 4.126 4.133 4.057 4.187 20,136,913 4.1155 1.31%
2009-06-26 0 5.340 5.340 5.350 5.200 5.400 27,880,000 148,266,880 5.3180 4.080 4.080 4.088 3.973 4.126 36,491,202 4.0631 4.09%
2009-06-25 0 5.130 5.140 5.150 4.840 5.140 33,435,000 167,860,510 5.0205 3.919 3.927 3.935 3.698 3.927 43,761,956 3.8358 6.87%
2009-06-24 0 4.800 4.800 4.810 4.730 4.920 15,272,000 73,931,780 4.8410 3.667 3.667 3.675 3.614 3.759 19,989,011 3.6986 0.42%
2009-06-23 0 4.780 4.770 4.780 4.680 4.870 10,568,000 50,547,090 4.7830 3.652 3.644 3.652 3.576 3.721 13,832,103 3.6543 -2.05%
2009-06-22 0 4.880 4.880 4.900 4.790 5.040 15,757,000 78,003,730 4.9504 3.728 3.728 3.744 3.660 3.851 20,623,812 3.7822 2.52%
2009-06-19 0 4.760 4.720 4.770 4.690 4.950 20,256,786 96,952,804 4.7862 3.637 3.606 3.644 3.583 3.782 26,513,431 3.6567 -1.86%
2009-06-18 0 4.850 4.850 4.860 4.830 5.100 16,064,000 79,182,690 4.9292 3.705 3.705 3.713 3.690 3.897 21,025,634 3.7660 -3.00%
2009-06-17 0 5.000 5.010 5.020 4.770 5.180 29,801,600 148,256,300 4.9748 3.820 3.828 3.835 3.644 3.958 39,006,320 3.8008 0.60%
2009-06-16 0 4.970 4.990 5.000 4.860 5.160 28,310,000 141,166,050 4.9864 3.797 3.812 3.820 3.713 3.942 37,054,015 3.8097 -4.61%
2009-06-15 0 5.210 5.210 5.250 5.180 5.600 17,737,000 95,772,050 5.3996 3.981 3.981 4.011 3.958 4.279 23,215,368 4.1254 -4.93%
2009-06-12 0 5.480 5.480 5.490 5.340 5.630 32,884,000 180,636,280 5.4931 4.187 4.187 4.194 4.080 4.301 43,040,770 4.1969 3.59%
2009-06-11 0 5.290 5.280 5.290 4.870 5.300 38,585,400 199,713,984 5.1759 4.042 4.034 4.042 3.721 4.049 50,503,143 3.9545 6.44%
2009-06-10 0 4.970 4.960 4.970 4.600 4.980 20,978,090 101,539,897 4.8403 3.797 3.790 3.797 3.514 3.805 27,457,522 3.6981 4.41%
2009-06-09 0 4.760 4.760 4.770 4.510 5.120 28,124,000 134,681,340 4.7888 3.637 3.637 3.644 3.446 3.912 36,810,565 3.6588 -4.99%
2009-06-08 0 5.010 5.010 5.030 4.950 5.280 24,001,000 123,047,400 5.1268 3.828 3.828 3.843 3.782 4.034 31,414,108 3.9169 -0.60%
2009-06-05 0 5.040 5.040 5.050 4.960 5.200 15,568,000 78,590,100 5.0482 3.851 3.851 3.858 3.790 3.973 20,376,436 3.8569 -0.98%
2009-06-04 0 5.090 5.080 5.090 4.870 5.240 27,450,000 138,804,002 5.0566 3.889 3.881 3.889 3.721 4.003 35,928,389 3.8634 -0.59%
2009-06-03 0 5.120 5.100 5.110 5.010 5.300 38,735,000 198,756,940 5.1312 3.912 3.897 3.904 3.828 4.049 50,698,949 3.9203 3.02%
2009-06-02 0 4.970 4.970 4.980 4.740 5.350 62,340,616 311,068,702 4.9898 3.797 3.797 3.805 3.621 4.088 81,595,552 3.8123 3.97%
2009-06-01 0 4.780 4.750 4.780 4.430 4.800 43,937,000 201,533,140 4.5869 3.652 3.629 3.652 3.385 3.667 57,507,673 3.5045 11.68%
2009-05-29 0 4.280 4.290 4.300 4.080 4.330 39,729,000 168,552,230 4.2425 3.270 3.278 3.285 3.117 3.308 51,999,963 3.2414 3.88%
2009-05-27 0 4.120 4.110 4.130 4.030 4.240 32,551,000 133,538,710 4.1024 3.148 3.140 3.155 3.079 3.239 42,604,918 3.1343 0.24%
2009-05-26 0 4.110 4.110 4.120 4.070 4.420 27,309,000 115,325,470 4.2230 3.140 3.140 3.148 3.110 3.377 35,743,839 3.2264 -4.20%
2009-05-25 0 4.290 4.290 4.300 3.940 4.330 37,119,999 155,266,806 4.1828 3.278 3.278 3.285 3.010 3.308 48,585,128 3.1958 6.98%
2009-05-22 0 4.010 4.010 4.020 3.860 4.140 18,901,000 75,364,170 3.9873 3.064 3.064 3.071 2.949 3.163 24,738,888 3.0464 -1.47%
2009-05-21 0 4.070 4.070 4.080 3.900 4.160 18,815,999 76,897,156 4.0868 3.110 3.110 3.117 2.980 3.178 24,627,633 3.1224 2.01%
2009-05-20 0 3.990 3.980 3.990 3.950 4.230 26,553,000 107,735,960 4.0574 3.048 3.041 3.048 3.018 3.232 34,754,336 3.0999 -4.09%
2009-05-19 0 4.160 4.160 4.170 3.950 4.470 52,191,000 219,098,600 4.1980 3.178 3.178 3.186 3.018 3.415 68,311,059 3.2074 -1.42%
2009-05-18 0 4.220 4.200 4.220 3.770 4.300 46,641,000 192,122,710 4.1192 3.224 3.209 3.224 2.880 3.285 61,046,849 3.1471 9.04%
2009-05-15 0 3.870 3.860 3.870 3.690 4.030 53,965,000 209,962,130 3.8907 2.957 2.949 2.957 2.819 3.079 70,632,988 2.9726 8.71%
2009-05-14 0 3.560 3.540 3.550 3.270 3.580 36,614,000 126,288,720 3.4492 2.720 2.705 2.712 2.498 2.735 47,922,843 2.6353 1.71%
2009-05-13 0 3.500 3.490 3.500 3.260 3.620 58,982,000 207,098,490 3.5112 2.674 2.666 2.674 2.491 2.766 77,199,572 2.6826 8.36%
2009-05-12 0 3.230 3.240 3.250 3.150 3.310 21,878,000 70,537,630 3.2241 2.468 2.475 2.483 2.407 2.529 28,635,384 2.4633 1.57%
2009-05-11 0 3.180 3.180 3.190 3.130 3.480 34,416,000 114,454,180 3.3256 2.430 2.430 2.437 2.391 2.659 45,045,954 2.5408 -3.93%
2009-05-08 0 3.330 3.330 3.340 3.150 3.460 40,030,000 132,433,030 3.3083 2.529 2.529 2.536 2.392 2.628 52,710,511 2.5125 1.83%
2009-05-07 0 3.270 3.260 3.270 3.150 3.620 47,136,000 157,347,044 3.3382 2.483 2.476 2.483 2.392 2.749 62,067,516 2.5351 -5.76%
2009-05-06 0 3.470 3.460 3.470 3.180 3.620 51,618,000 176,946,420 3.4280 2.635 2.628 2.635 2.415 2.749 67,969,302 2.6033 5.79%
2009-05-05 0 3.280 3.280 3.290 3.220 3.520 46,314,000 154,831,430 3.3431 2.491 2.491 2.499 2.445 2.673 60,985,126 2.5388 -1.20%
2009-05-04 0 3.320 3.300 3.340 2.670 3.360 96,383,800 289,956,898 3.0084 2.521 2.506 2.536 2.028 2.552 126,915,797 2.2846 27.69%
2009-04-30 0 2.600 2.580 2.590 2.350 2.640 69,946,000 177,571,670 2.5387 1.975 1.959 1.967 1.785 2.005 92,103,158 1.9280 6.56%
2009-04-29 0 2.440 2.430 2.450 2.100 2.460 56,368,000 129,249,940 2.2930 1.853 1.845 1.861 1.595 1.868 74,223,984 1.7414 16.19%
2009-04-28 0 2.100 2.090 2.100 2.040 2.300 35,152,700 74,611,684 2.1225 1.595 1.587 1.595 1.549 1.747 46,288,203 1.6119 -3.67%
2009-04-27 0 2.180 2.190 2.200 2.110 2.350 37,215,000 81,647,990 2.1940 1.656 1.663 1.671 1.602 1.785 49,003,789 1.6662 -8.40%
2009-04-24 0 2.380 2.370 2.380 2.320 2.450 25,306,000 60,562,700 2.3932 1.807 1.800 1.807 1.762 1.861 33,322,313 1.8175 0.00%
2009-04-23 0 2.380 2.380 2.400 2.250 2.410 25,275,000 58,954,400 2.3325 1.807 1.807 1.823 1.709 1.830 33,281,493 1.7714 3.48%
2009-04-22 0 2.300 2.290 2.300 2.200 2.480 33,641,000 79,392,020 2.3600 1.747 1.739 1.747 1.671 1.883 44,297,634 1.7922 -2.54%
2009-04-21 0 2.360 2.350 2.360 2.290 2.380 23,534,000 55,212,060 2.3461 1.792 1.785 1.792 1.739 1.807 30,988,987 1.7817 -3.67%
2009-04-20 0 2.450 2.430 2.440 2.330 2.600 31,626,000 78,521,000 2.4828 1.861 1.845 1.853 1.769 1.975 41,644,332 1.8855 -0.41%
2009-04-17 0 2.460 2.450 2.470 2.440 2.730 43,752,000 114,181,859 2.6098 1.868 1.861 1.876 1.853 2.073 57,611,548 1.9819 -5.75%
2009-04-16 0 2.610 2.610 2.620 2.510 2.780 88,234,000 234,579,060 2.6586 1.982 1.982 1.990 1.906 2.111 116,184,343 2.0190 3.57%
2009-04-15 0 2.520 2.510 2.520 2.150 2.580 76,106,000 179,238,959 2.3551 1.914 1.906 1.914 1.633 1.959 100,214,493 1.7886 13.51%
2009-04-14 0 2.220 2.220 2.230 2.190 2.300 32,200,000 72,035,030 2.2371 1.686 1.686 1.694 1.663 1.747 42,400,161 1.6989 6.22%
2009-04-09 0 2.090 2.080 2.090 1.960 2.110 25,992,000 52,913,550 2.0358 1.587 1.580 1.587 1.488 1.602 34,225,621 1.5460 8.29%
2009-04-08 0 1.930 1.920 1.930 1.850 2.050 44,199,000 85,050,990 1.9243 1.466 1.458 1.466 1.405 1.557 58,200,147 1.4614 -8.10%
2009-04-07 0 2.100 2.090 2.100 2.070 2.150 20,261,000 42,526,250 2.0989 1.595 1.587 1.595 1.572 1.633 26,679,182 1.5940 -3.23%
2009-04-06 0 2.170 2.150 2.160 2.050 2.360 43,346,000 94,428,630 2.1785 1.648 1.633 1.640 1.557 1.792 57,076,938 1.6544 -2.69%
2009-04-03 0 2.230 2.230 2.240 2.100 2.340 45,246,700 101,051,794 2.2334 1.694 1.694 1.701 1.595 1.777 59,579,732 1.6961 0.45%
2009-04-02 0 2.220 2.210 2.220 2.020 2.230 104,425,000 221,632,740 2.1224 1.686 1.678 1.686 1.534 1.694 137,504,250 1.6118 15.03%
2009-04-01 0 1.930 1.930 1.940 1.760 1.940 79,638,000 149,164,030 1.8730 1.466 1.466 1.473 1.337 1.473 104,865,343 1.4224 12.21%
2009-03-31 0 1.720 1.720 1.730 1.680 1.760 21,655,000 37,149,420 1.7155 1.306 1.306 1.314 1.276 1.337 28,514,767 1.3028 1.78%
2009-03-30 0 1.690 1.690 1.700 1.680 1.840 32,836,000 58,065,580 1.7684 1.283 1.283 1.291 1.276 1.397 43,237,630 1.3429 -9.14%
2009-03-27 0 1.860 1.860 1.870 1.740 1.890 45,156,000 82,704,230 1.8315 1.413 1.413 1.420 1.321 1.435 59,460,301 1.3909 6.29%
2009-03-26 0 1.750 1.740 1.750 1.730 1.840 22,669,000 40,277,600 1.7768 1.329 1.321 1.329 1.314 1.397 29,849,977 1.3493 -0.57%
2009-03-25 0 1.760 1.760 1.770 1.720 1.870 35,925,000 64,605,970 1.7984 1.337 1.337 1.344 1.306 1.420 47,305,149 1.3657 -1.68%
2009-03-24 0 1.790 1.780 1.790 1.720 1.840 70,929,650 126,723,775 1.7866 1.359 1.352 1.359 1.306 1.397 93,398,404 1.3568 1.70%
2009-03-23 0 1.760 1.750 1.760 1.560 1.770 38,010,000 63,727,130 1.6766 1.337 1.329 1.337 1.185 1.344 50,050,625 1.2733 14.29%
2009-03-20 0 1.540 1.530 1.540 1.510 1.670 24,417,000 38,161,100 1.5629 1.170 1.162 1.170 1.147 1.268 32,151,700 1.1869 -6.67%
2009-03-19 0 1.650 1.640 1.650 1.470 1.660 45,019,000 71,655,970 1.5917 1.253 1.245 1.253 1.116 1.261 59,279,903 1.2088 10.00%
2009-03-18 0 1.500 1.490 1.500 1.420 1.540 59,610,000 89,072,240 1.4942 1.139 1.132 1.139 1.078 1.170 78,492,969 1.1348 9.49%
2009-03-17 0 1.370 1.370 1.380 1.370 1.450 19,158,000 27,120,620 1.4156 1.040 1.040 1.048 1.040 1.101 25,226,779 1.0751 -3.52%
2009-03-16 0 1.420 1.420 1.430 1.380 1.460 22,451,000 31,914,510 1.4215 1.078 1.078 1.086 1.048 1.109 29,562,920 1.0795 0.00%
2009-03-13 0 1.420 1.410 1.420 1.400 1.480 35,769,000 51,553,060 1.4413 1.078 1.071 1.078 1.063 1.124 47,099,732 1.0946 2.90%
2009-03-12 0 1.380 1.380 1.390 1.280 1.390 48,374,142 65,193,887 1.3477 1.048 1.048 1.056 0.972 1.056 63,697,870 1.0235 7.81%
2009-03-11 0 1.280 1.280 1.290 1.210 1.290 57,859,000 72,232,080 1.2484 0.972 0.972 0.980 0.919 0.980 76,187,296 0.9481 13.27%
2009-03-10 0 1.130 1.120 1.130 1.060 1.150 29,326,000 32,729,110 1.1160 0.858 0.851 0.858 0.805 0.873 38,615,749 0.8476 8.65%
2009-03-09 0 1.040 1.040 1.050 1.030 1.150 24,895,000 26,645,950 1.0703 0.790 0.790 0.797 0.782 0.873 32,781,119 0.8128 -7.14%
2009-03-06 0 1.120 1.120 1.130 1.120 1.220 38,360,000 44,617,680 1.1631 0.851 0.851 0.858 0.851 0.927 50,511,497 0.8833 -8.20%
2009-03-05 0 1.220 1.220 1.230 1.190 1.390 57,869,000 74,055,310 1.2797 0.927 0.927 0.934 0.904 1.056 76,200,464 0.9718 -14.69%
2009-03-04 0 1.430 1.430 1.440 1.320 1.490 51,376,041 73,538,253 1.4314 1.086 1.086 1.094 1.002 1.132 67,650,697 1.0870 6.72%
2009-03-03 0 1.340 1.340 1.350 1.200 1.380 17,860,000 23,688,490 1.3263 1.018 1.018 1.025 0.911 1.048 23,517,605 1.0073 4.69%
2009-03-02 0 1.280 1.280 1.290 1.250 1.330 9,813,000 12,527,260 1.2766 0.972 0.972 0.980 0.949 1.010 12,921,515 0.9695 -6.57%
2009-02-27 0 1.370 1.360 1.370 1.310 1.420 14,540,000 19,653,020 1.3517 1.040 1.033 1.040 0.995 1.078 19,145,911 1.0265 -2.84%
2009-02-26 0 1.410 1.400 1.410 1.370 1.550 19,030,000 27,695,480 1.4554 1.071 1.063 1.071 1.040 1.177 25,058,232 1.1052 -7.24%
2009-02-25 0 1.520 1.520 1.530 1.510 1.660 23,168,000 36,142,870 1.5600 1.154 1.154 1.162 1.147 1.261 30,507,048 1.1847 -6.17%
2009-02-24 0 1.620 1.620 1.630 1.610 1.650 8,778,000 14,234,870 1.6217 1.230 1.230 1.238 1.223 1.253 11,558,653 1.2315 -2.99%
2009-02-23 0 1.670 1.670 1.680 1.630 1.720 22,839,000 38,097,790 1.6681 1.268 1.268 1.276 1.238 1.306 30,073,829 1.2668 0.00%
2009-02-20 0 1.670 1.660 1.670 1.620 1.750 19,761,000 33,180,540 1.6791 1.268 1.261 1.268 1.230 1.329 26,020,795 1.2752 -5.11%
2009-02-19 0 1.760 1.760 1.770 1.700 1.790 16,141,000 28,344,520 1.7561 1.337 1.337 1.344 1.291 1.359 21,254,068 1.3336 1.15%
2009-02-18 0 1.740 1.730 1.740 1.680 1.750 15,645,000 26,922,040 1.7208 1.321 1.314 1.321 1.276 1.329 20,600,948 1.3068 1.75%
2009-02-17 0 1.710 1.710 1.720 1.710 1.800 17,105,000 29,942,480 1.7505 1.299 1.299 1.306 1.299 1.367 22,523,440 1.3294 -6.56%
2009-02-16 0 1.830 1.830 1.840 1.770 1.880 11,193,000 20,302,450 1.8139 1.390 1.390 1.397 1.344 1.428 14,738,665 1.3775 -3.17%
2009-02-13 0 1.890 1.890 1.900 1.850 1.920 17,109,000 32,175,740 1.8806 1.435 1.435 1.443 1.405 1.458 22,528,707 1.4282 3.28%
2009-02-12 0 1.830 1.820 1.830 1.820 1.890 11,905,000 22,038,820 1.8512 1.390 1.382 1.390 1.382 1.435 15,676,209 1.4059 -2.14%
2009-02-11 0 1.870 1.860 1.870 1.810 1.880 18,432,000 34,016,730 1.8455 1.420 1.413 1.420 1.375 1.428 24,270,800 1.4015 -2.09%
2009-02-10 0 1.910 1.910 1.920 1.890 1.980 22,557,000 43,517,480 1.9292 1.451 1.451 1.458 1.435 1.504 29,702,498 1.4651 -2.05%
2009-02-09 0 1.950 1.940 1.950 1.900 2.020 54,497,400 106,779,614 1.9594 1.481 1.473 1.481 1.443 1.534 71,760,825 1.4880 1.04%
2009-02-06 0 1.930 1.920 1.930 1.790 1.940 50,894,000 95,737,000 1.8811 1.466 1.458 1.466 1.359 1.473 67,015,957 1.4286 7.22%
2009-02-05 0 1.800 1.800 1.810 1.720 1.880 42,364,000 76,568,170 1.8074 1.367 1.367 1.375 1.306 1.428 55,783,864 1.3726 2.27%
2009-02-04 0 1.760 1.760 1.770 1.710 1.770 27,463,800 47,882,368 1.7435 1.337 1.337 1.344 1.299 1.344 36,163,651 1.3240 4.14%
2009-02-03 0 1.690 1.690 1.700 1.680 1.840 33,217,300 57,653,370 1.7356 1.283 1.283 1.291 1.276 1.397 43,739,717 1.3181 -6.63%
2009-02-02 0 1.810 1.810 1.820 1.790 1.920 11,241,000 20,851,740 1.8550 1.375 1.375 1.382 1.359 1.458 14,801,870 1.4087 -6.70%
2009-01-30 0 1.940 1.930 1.940 1.770 1.960 19,233,000 35,969,230 1.8702 1.473 1.466 1.473 1.344 1.488 25,325,537 1.4203 7.18%
2009-01-29 0 1.810 1.810 1.820 1.760 1.830 14,082,000 25,220,630 1.7910 1.375 1.375 1.382 1.337 1.390 18,542,828 1.3601 5.85%
2009-01-23 0 1.710 1.710 1.720 1.690 1.810 15,764,000 27,360,770 1.7356 1.299 1.299 1.306 1.283 1.375 20,757,644 1.3181 -5.00%
2009-01-22 0 1.800 1.800 1.810 1.790 1.870 14,850,000 27,121,750 1.8264 1.367 1.367 1.375 1.359 1.420 19,554,112 1.3870 0.56%
2009-01-21 0 1.790 1.790 1.810 1.720 1.840 16,935,000 30,399,650 1.7951 1.359 1.359 1.375 1.306 1.397 22,299,588 1.3632 0.56%
2009-01-20 0 1.780 1.780 1.790 1.760 1.840 10,925,000 19,710,640 1.8042 1.352 1.352 1.359 1.337 1.397 14,385,769 1.3701 -4.81%
2009-01-19 0 1.870 1.860 1.870 1.800 1.990 22,795,000 42,693,620 1.8729 1.420 1.413 1.420 1.367 1.511 30,015,891 1.4224 -4.10%
2009-01-16 0 1.950 1.950 1.960 1.830 1.980 36,626,400 69,727,394 1.9037 1.481 1.481 1.488 1.390 1.504 48,228,735 1.4458 2.63%
2009-01-15 0 1.900 1.890 1.900 1.620 1.930 28,820,000 50,472,160 1.7513 1.443 1.435 1.443 1.230 1.466 37,949,461 1.3300 4.97%
2009-01-14 0 1.810 1.800 1.810 1.670 1.840 28,696,000 51,111,140 1.7811 1.375 1.367 1.375 1.268 1.397 37,786,181 1.3526 11.04%
2009-01-13 0 1.630 1.630 1.660 1.610 1.820 33,001,500 56,156,605 1.7016 1.238 1.238 1.261 1.223 1.382 43,455,557 1.2923 -9.44%
2009-01-12 0 1.800 1.790 1.800 1.740 2.030 31,546,000 58,504,060 1.8546 1.367 1.359 1.367 1.321 1.542 41,538,990 1.4084 -12.62%
2009-01-09 0 2.060 2.050 2.060 2.010 2.100 21,595,000 44,570,570 2.0639 1.564 1.557 1.564 1.526 1.595 28,435,760 1.5674 2.49%
2009-01-08 0 2.010 2.010 2.020 1.980 2.180 38,315,000 78,317,620 2.0440 1.526 1.526 1.534 1.504 1.656 50,452,242 1.5523 -10.27%
2009-01-07 0 2.240 2.230 2.240 2.210 2.410 54,243,000 126,128,600 2.3253 1.701 1.694 1.701 1.678 1.830 71,425,837 1.7659 -0.44%
2009-01-06 0 2.250 2.240 2.250 2.140 2.320 35,820,900 80,541,011 2.2484 1.709 1.701 1.709 1.625 1.762 47,168,073 1.7075 2.74%
2009-01-05 0 2.190 2.180 2.190 2.050 2.210 43,392,600 93,096,010 2.1454 1.663 1.656 1.663 1.557 1.678 57,138,299 1.6293 5.80%
2009-01-02 0 2.070 2.050 2.070 1.940 2.090 29,451,000 59,371,310 2.0159 1.572 1.557 1.572 1.473 1.587 38,780,346 1.5310 6.15%
2008-12-31 0 1.950 1.940 1.950 1.920 2.010 15,518,000 30,615,140 1.9729 1.481 1.473 1.481 1.458 1.526 20,433,718 1.4983 0.52%
2008-12-30 0 1.940 1.940 1.950 1.930 2.090 27,693,000 54,807,290 1.9791 1.473 1.473 1.481 1.466 1.587 36,465,456 1.5030 -4.90%
2008-12-29 0 2.040 2.040 2.050 1.900 2.090 35,044,000 70,267,550 2.0051 1.549 1.549 1.557 1.443 1.587 46,145,070 1.5228 3.55%
2008-12-24 0 1.970 1.960 1.970 1.860 2.040 36,524,000 72,186,180 1.9764 1.496 1.488 1.496 1.413 1.549 48,093,897 1.5009 1.55%
2008-12-23 0 1.940 1.940 1.950 1.870 2.140 53,557,000 105,402,210 1.9680 1.473 1.473 1.481 1.420 1.625 70,522,529 1.4946 -5.83%
2008-12-22 0 2.060 2.060 2.070 2.050 2.520 80,067,330 183,009,942 2.2857 1.564 1.564 1.572 1.557 1.914 105,430,674 1.7358 -8.85%
2008-12-19 0 2.260 2.260 2.270 1.970 2.370 108,665,000 242,016,670 2.2272 1.716 1.716 1.724 1.496 1.800 143,087,377 1.6914 12.44%
2008-12-18 0 2.010 2.010 2.020 1.750 2.010 104,875,000 196,434,720 1.8730 1.526 1.526 1.534 1.329 1.526 138,096,799 1.4224 17.54%
2008-12-17 0 1.710 1.710 1.720 1.610 1.770 78,514,322 131,916,076 1.6802 1.299 1.299 1.306 1.223 1.344 103,385,712 1.2760 5.56%
2008-12-16 0 1.620 1.610 1.620 1.470 1.660 65,243,000 104,009,850 1.5942 1.230 1.223 1.230 1.116 1.261 85,910,364 1.2107 10.20%
2008-12-15 0 1.470 1.470 1.480 1.470 1.630 36,877,000 57,082,100 1.5479 1.116 1.116 1.124 1.116 1.238 48,558,719 1.1755 -0.68%
2008-12-12 0 1.480 1.470 1.480 1.430 1.670 37,431,000 57,271,780 1.5301 1.124 1.116 1.124 1.086 1.268 49,288,212 1.1620 -6.33%
2008-12-11 0 1.580 1.580 1.600 1.420 1.800 80,567,650 135,275,147 1.6790 1.200 1.200 1.215 1.078 1.367 106,089,483 1.2751 6.76%
2008-12-10 0 1.480 1.480 1.490 1.450 1.550 34,852,900 52,366,068 1.5025 1.124 1.124 1.132 1.101 1.177 45,893,434 1.1410 0.00%
2008-12-09 0 1.480 1.470 1.480 1.410 1.630 40,797,000 61,666,250 1.5115 1.124 1.116 1.124 1.071 1.238 53,720,478 1.1479 -7.50%
2008-12-08 0 1.600 1.590 1.600 1.520 1.690 73,529,000 118,055,660 1.6056 1.215 1.207 1.215 1.154 1.283 96,821,163 1.2193 6.67%
2008-12-05 0 1.500 1.490 1.500 1.150 1.590 105,903,000 148,458,200 1.4018 1.139 1.132 1.139 0.873 1.207 139,450,444 1.0646 29.31%
2008-12-04 0 1.160 1.160 1.170 1.090 1.210 44,948,000 52,116,890 1.1595 0.881 0.881 0.889 0.828 0.919 59,186,412 0.8806 6.42%
2008-12-03 0 1.090 1.090 1.100 1.030 1.120 30,756,975 33,090,875 1.0759 0.828 0.828 0.835 0.782 0.851 40,500,022 0.8171 7.92%
2008-12-02 0 1.010 1.010 1.020 0.980 1.050 41,593,000 42,309,690 1.0172 0.767 0.767 0.775 0.744 0.797 54,768,631 0.7725 -9.82%
2008-12-01 0 1.120 1.120 1.130 1.040 1.190 43,807,000 49,620,340 1.1327 0.851 0.851 0.858 0.790 0.904 57,683,971 0.8602 2.75%
2008-11-28 0 1.090 1.080 1.090 0.970 1.100 41,032,000 42,018,540 1.0240 0.828 0.820 0.828 0.737 0.835 54,029,920 0.7777 12.37%
2008-11-27 0 0.970 0.960 0.970 0.940 1.010 39,551,000 38,398,130 0.9709 0.737 0.729 0.737 0.714 0.767 52,079,776 0.7373 8.99%
2008-11-26 0 0.890 0.880 0.890 0.820 0.910 46,847,268 40,612,908 0.8669 0.676 0.668 0.676 0.623 0.691 61,687,321 0.6584 5.95%
2008-11-25 0 0.840 0.840 0.850 0.810 0.920 53,412,367 45,290,590 0.8479 0.638 0.638 0.646 0.615 0.699 70,332,080 0.6440 -3.45%
2008-11-24 0 0.870 0.870 0.890 0.870 0.960 9,229,000 8,265,590 0.8956 0.661 0.661 0.676 0.661 0.729 12,152,518 0.6802 -7.45%
2008-11-21 0 0.940 0.940 0.950 0.890 0.980 7,862,000 7,400,790 0.9413 0.714 0.714 0.721 0.676 0.744 10,352,487 0.7149 0.00%
2008-11-20 0 0.940 0.930 0.940 0.920 0.970 6,171,074 5,799,445 0.9398 0.714 0.706 0.714 0.699 0.737 8,125,917 0.7137 -6.00%
2008-11-19 0 1.000 1.000 1.010 0.980 1.070 6,097,000 6,210,020 1.0185 0.759 0.759 0.767 0.744 0.813 8,028,378 0.7735 -6.54%
2008-11-18 0 1.070 1.060 1.070 1.050 1.170 2,778,000 3,028,120 1.0900 0.813 0.805 0.813 0.797 0.889 3,658,001 0.8278 -9.32%
2008-11-17 0 1.180 1.170 1.180 1.070 1.220 6,099,000 6,818,672 1.1180 0.896 0.889 0.896 0.813 0.927 8,031,012 0.8490 0.00%
2008-11-14 0 1.180 1.180 1.190 1.150 1.230 2,644,000 3,136,380 1.1862 0.896 0.896 0.904 0.873 0.934 3,481,554 0.9009 0.85%
2008-11-13 0 1.170 1.170 1.190 1.150 1.220 2,105,000 2,507,540 1.1912 0.889 0.889 0.904 0.873 0.927 2,771,812 0.9047 -7.14%
2008-11-12 0 1.260 1.250 1.260 1.240 1.340 4,355,000 5,480,510 1.2584 0.957 0.949 0.957 0.942 1.018 5,734,556 0.9557 -5.26%
2008-11-11 0 1.330 1.310 1.330 1.300 1.440 4,506,000 6,198,880 1.3757 1.010 0.995 1.010 0.987 1.094 5,933,389 1.0447 -8.28%
2008-11-10 0 1.450 1.450 1.460 1.440 1.520 4,740,000 6,961,120 1.4686 1.101 1.101 1.109 1.094 1.154 6,241,514 1.1153 3.57%
2008-11-07 0 1.400 1.400 1.410 1.280 1.400 2,556,000 3,445,350 1.3479 1.063 1.063 1.071 0.972 1.063 3,365,677 1.0237 2.94%
2008-11-06 0 1.360 1.330 1.360 1.250 1.380 3,217,000 4,189,240 1.3022 1.033 1.010 1.033 0.949 1.048 4,236,066 0.9889 -5.56%
2008-11-05 0 1.440 1.430 1.440 1.430 1.600 4,785,000 7,228,440 1.5106 1.094 1.086 1.094 1.086 1.215 6,300,769 1.1472 2.13%
2008-11-04 0 1.410 1.410 1.420 1.390 1.470 1,390,000 1,986,940 1.4295 1.071 1.071 1.078 1.056 1.116 1,830,318 1.0856 0.00%
2008-11-03 0 1.410 1.410 1.430 1.350 1.490 7,805,000 11,075,690 1.4191 1.071 1.071 1.086 1.025 1.132 10,277,430 1.0777 4.44%
2008-10-31 0 1.350 1.350 1.360 1.170 1.630 14,432,700 20,505,589 1.4208 1.025 1.025 1.033 0.889 1.238 19,004,621 1.0790 -9.40%
2008-10-30 0 1.490 1.410 1.490 1.100 1.490 22,124,000 25,710,540 1.1621 1.132 1.071 1.132 0.835 1.132 29,132,334 0.8825 31.86%
2008-10-29 0 1.130 1.100 1.130 1.050 1.200 5,107,000 5,755,270 1.1269 0.858 0.835 0.858 0.797 0.911 6,724,771 0.8558 7.62%
2008-10-28 0 1.050 1.050 1.060 0.950 1.090 3,094,000 3,120,900 1.0087 0.797 0.797 0.805 0.721 0.828 4,074,102 0.7660 2.94%
2008-10-27 0 1.020 1.000 1.020 0.970 1.200 6,924,500 7,144,060 1.0317 0.775 0.759 0.775 0.737 0.911 9,118,010 0.7835 -15.00%
2008-10-24 0 1.200 1.200 1.210 1.110 1.220 5,250,000 6,156,868 1.1727 0.911 0.911 0.919 0.843 0.927 6,913,070 0.8906 -2.44%
2008-10-23 0 1.230 1.230 1.250 1.100 1.270 15,058,000 17,713,460 1.1763 0.934 0.934 0.949 0.835 0.964 19,828,001 0.8934 9.82%
2008-10-22 0 1.120 1.110 1.120 1.090 1.240 6,156,000 7,061,440 1.1471 0.851 0.843 0.851 0.828 0.942 8,106,068 0.8711 -5.08%
2008-10-21 0 1.180 1.160 1.180 1.150 1.250 10,410,000 12,589,710 1.2094 0.896 0.881 0.896 0.873 0.949 13,707,630 0.9184 0.00%
2008-10-20 0 1.180 1.150 1.180 1.050 1.270 8,994,000 10,486,760 1.1660 0.896 0.873 0.896 0.797 0.964 11,843,076 0.8855 14.56%
2008-10-17 0 1.030 1.010 1.030 1.000 1.100 3,395,000 3,555,170 1.0472 0.782 0.767 0.782 0.759 0.835 4,470,452 0.7953 -1.90%
2008-10-16 0 1.050 1.050 1.080 0.910 1.050 15,148,000 14,737,490 0.9729 0.797 0.797 0.820 0.691 0.797 19,946,511 0.7389 -4.55%
2008-10-15 0 1.100 1.100 1.110 1.030 1.210 14,652,000 16,187,580 1.1048 0.835 0.835 0.843 0.782 0.919 19,293,390 0.8390 -7.56%
2008-10-14 0 1.190 1.190 1.210 1.070 1.260 28,049,000 33,764,940 1.2038 0.904 0.904 0.919 0.813 0.957 36,934,228 0.9142 3.48%
2008-10-13 0 1.150 1.120 1.150 1.000 1.230 26,795,000 29,167,850 1.0886 0.873 0.851 0.873 0.759 0.934 35,282,991 0.8267 15.00%
2008-10-10 0 1.000 1.000 1.010 0.950 1.200 15,223,000 16,205,000 1.0645 0.759 0.759 0.767 0.721 0.911 20,045,269 0.8084 -20.00%
2008-10-09 0 1.250 1.210 1.250 1.160 1.310 8,580,000 10,483,210 1.2218 0.949 0.919 0.949 0.881 0.995 11,297,931 0.9279 0.81%
2008-10-08 0 1.240 1.200 1.240 1.180 1.290 15,734,000 19,581,960 1.2446 0.942 0.911 0.942 0.896 0.980 20,718,141 0.9452 -9.49%
2008-10-06 0 1.370 1.370 1.380 1.330 1.530 20,463,500 29,235,693 1.4287 1.040 1.040 1.048 1.010 1.162 26,945,829 1.0850 -12.74%
2008-10-03 0 1.570 1.570 1.580 1.440 1.660 42,749,000 67,233,253 1.5727 1.192 1.192 1.200 1.094 1.261 56,290,823 1.1944 -2.48%
2008-10-02 0 1.610 1.610 1.620 1.450 1.680 39,696,246 61,894,976 1.5592 1.223 1.223 1.230 1.101 1.276 52,271,032 1.1841 -2.42%
2008-09-30 0 1.650 1.640 1.650 1.600 1.700 12,361,000 20,489,410 1.6576 1.253 1.245 1.253 1.215 1.291 16,276,658 1.2588 -7.82%
2008-09-29 0 1.790 1.790 1.840 1.790 1.930 1,173,000 2,186,505 1.8640 1.359 1.359 1.397 1.359 1.466 1,544,577 1.4156 -5.79%
2008-09-26 0 1.900 1.880 1.900 1.860 1.940 7,677,940 14,645,779 1.9075 1.443 1.428 1.443 1.413 1.473 10,110,121 1.4486 -2.06%
2008-09-25 0 1.940 1.920 1.940 1.900 2.000 2,630,000 5,110,190 1.9430 1.473 1.458 1.473 1.443 1.519 3,463,119 1.4756 0.00%
2008-09-24 0 1.940 1.930 1.940 1.900 2.030 3,897,000 7,548,790 1.9371 1.473 1.466 1.473 1.443 1.542 5,131,473 1.4711 -3.48%
2008-09-23 0 2.010 2.010 2.040 2.000 2.090 4,067,000 8,264,770 2.0322 1.526 1.526 1.549 1.519 1.587 5,355,325 1.5433 -9.46%
2008-09-22 0 2.220 2.200 2.220 2.120 2.360 6,622,000 14,696,420 2.2193 1.686 1.671 1.686 1.610 1.792 8,719,685 1.6854 -0.45%
2008-09-19 0 2.230 2.220 2.230 2.000 2.400 10,559,000 23,400,650 2.2162 1.694 1.686 1.694 1.519 1.823 13,903,829 1.6830 8.78%
2008-09-18 0 2.050 2.040 2.050 1.650 2.110 11,977,000 24,162,700 2.0174 1.557 1.549 1.557 1.253 1.602 15,771,017 1.5321 -6.82%
2008-09-17 0 2.200 2.180 2.200 2.190 2.350 5,676,600 12,313,170 2.1691 1.671 1.656 1.671 1.663 1.785 7,474,806 1.6473 -4.35%
2008-09-16 0 2.300 2.200 2.300 1.830 2.300 15,985,175 31,839,391 1.9918 1.747 1.671 1.747 1.390 1.747 21,048,882 1.5126 0.88%
2008-09-12 0 2.280 2.280 2.290 2.120 2.300 11,889,000 26,250,150 2.2079 1.732 1.732 1.739 1.610 1.747 15,655,140 1.6768 0.00%
2008-09-11 0 2.280 2.280 2.340 2.220 2.550 7,309,000 16,923,400 2.3154 1.732 1.732 1.777 1.686 1.937 9,624,310 1.7584 -10.59%
2008-09-10 0 2.550 2.530 2.550 2.530 2.620 2,708,000 6,971,820 2.5745 1.937 1.921 1.937 1.921 1.990 3,565,827 1.9552 -6.59%
2008-09-09 0 2.730 2.730 2.740 2.680 2.910 4,941,000 13,528,470 2.7380 2.073 2.073 2.081 2.035 2.210 6,506,186 2.0793 -7.77%
2008-09-08 0 2.960 2.960 3.000 2.920 3.150 3,056,000 9,293,450 3.0411 2.248 2.248 2.278 2.218 2.392 4,024,065 2.3095 1.02%
2008-09-05 0 2.930 2.900 2.930 2.800 2.990 1,306,000 3,815,120 2.9212 2.225 2.202 2.225 2.126 2.271 1,719,708 2.2185 -1.35%
2008-09-04 0 2.970 2.960 2.970 2.930 3.100 2,353,968 7,002,201 2.9746 2.256 2.248 2.256 2.225 2.354 3,099,647 2.2590 -3.57%
2008-09-03 0 3.080 3.000 3.080 2.900 3.280 9,420,000 28,814,830 3.0589 2.339 2.278 2.339 2.202 2.491 12,404,022 2.3230 -4.64%
2008-09-02 0 3.230 3.230 3.240 3.200 3.370 3,817,000 12,365,670 3.2396 2.453 2.453 2.461 2.430 2.559 5,026,131 2.4603 0.31%
2008-09-01 0 3.220 3.190 3.220 3.200 3.360 5,208,000 16,833,070 3.2322 2.445 2.423 2.445 2.430 2.552 6,857,765 2.4546 -3.30%
2008-08-29 0 3.330 3.330 3.390 3.330 3.600 11,855,000 40,805,110 3.4420 2.529 2.529 2.574 2.529 2.734 15,610,370 2.6140 0.00%
2008-08-28 0 3.330 3.310 3.330 3.170 3.410 10,588,000 35,043,010 3.3097 2.529 2.514 2.529 2.407 2.590 13,942,016 2.5135 7.42%
2008-08-27 0 3.100 3.100 3.120 2.880 3.110 2,946,000 8,941,390 3.0351 2.354 2.354 2.369 2.187 2.362 3,879,220 2.3049 8.01%
2008-08-26 0 2.870 2.870 2.890 2.780 2.900 4,389,000 12,462,250 2.8394 2.180 2.180 2.195 2.111 2.202 5,779,326 2.1563 -2.71%
2008-08-25 0 2.950 2.940 2.950 2.830 3.030 6,482,000 18,920,270 2.9189 2.240 2.233 2.240 2.149 2.301 8,535,337 2.2167 1.37%
2008-08-21 0 2.910 2.900 2.910 2.780 3.090 8,813,900 25,586,100 2.9029 2.210 2.202 2.210 2.111 2.347 11,605,925 2.2046 -7.03%
2008-08-20 0 3.130 3.110 3.130 2.990 3.130 5,754,000 17,572,890 3.0540 2.377 2.362 2.377 2.271 2.377 7,576,724 2.3193 2.62%
2008-08-19 0 3.050 3.050 3.070 3.020 3.220 4,072,000 12,545,630 3.0810 2.316 2.316 2.331 2.293 2.445 5,361,909 2.3398 -3.48%
2008-08-18 0 3.160 3.150 3.160 3.070 3.340 3,339,000 10,690,076 3.2016 2.400 2.392 2.400 2.331 2.536 4,396,712 2.4314 -3.95%
2008-08-15 0 3.290 3.270 3.290 3.190 3.500 6,549,000 21,740,370 3.3196 2.499 2.483 2.499 2.423 2.658 8,623,561 2.5210 -7.32%
2008-08-14 0 3.550 3.550 3.580 3.400 3.800 6,151,000 21,875,580 3.5564 2.696 2.696 2.719 2.582 2.886 8,099,484 2.7009 -4.05%
2008-08-13 0 3.700 3.680 3.700 3.410 3.810 3,721,300 13,662,608 3.6715 2.810 2.795 2.810 2.590 2.893 4,900,116 2.7882 -3.39%
2008-08-12 0 3.830 3.830 3.870 3.790 4.000 3,897,000 15,148,470 3.8872 2.909 2.909 2.939 2.878 3.038 5,131,473 2.9521 -1.03%
2008-08-11 0 3.870 3.860 3.870 3.850 3.980 1,876,000 7,316,140 3.8999 2.939 2.931 2.939 2.924 3.023 2,470,270 2.9617 -2.27%
2008-08-08 0 3.960 3.960 4.020 3.900 4.030 6,852,000 27,035,530 3.9456 3.007 3.007 3.053 2.962 3.061 9,022,544 2.9964 0.00%
2008-08-07 0 3.960 3.960 3.990 3.900 4.200 6,223,000 24,790,860 3.9837 3.007 3.007 3.030 2.962 3.190 8,194,292 3.0254 -3.88%
2008-08-05 0 4.120 4.120 4.140 4.110 4.380 3,088,000 13,059,896 4.2292 3.129 3.129 3.144 3.121 3.326 4,066,202 3.2118 -5.94%
2008-08-04 0 4.380 4.380 4.400 4.280 4.500 2,674,000 11,696,720 4.3742 3.326 3.326 3.341 3.250 3.417 3,521,057 3.3219 -2.23%
2008-08-01 0 4.480 4.470 4.500 4.400 4.560 4,051,000 18,129,610 4.4753 3.402 3.395 3.417 3.341 3.463 5,334,256 3.3987 -3.24%
2008-07-31 0 4.630 4.610 4.630 4.540 4.870 3,668,000 16,901,550 4.6078 3.516 3.501 3.516 3.448 3.698 4,829,931 3.4993 -2.73%
2008-07-30 0 4.760 4.760 4.800 4.680 4.850 751,000 3,585,880 4.7748 3.615 3.615 3.645 3.554 3.683 988,898 3.6261 1.28%
2008-07-29 0 4.700 4.700 4.730 4.620 4.730 908,000 4,247,950 4.6784 3.569 3.569 3.592 3.509 3.592 1,195,632 3.5529 -2.49%
2008-07-28 0 4.820 4.820 4.840 4.770 4.950 1,174,000 5,655,810 4.8176 3.660 3.660 3.676 3.622 3.759 1,545,894 3.6586 -0.82%
2008-07-25 0 4.860 4.860 4.900 4.800 4.920 830,000 4,029,600 4.8549 3.691 3.691 3.721 3.645 3.736 1,092,923 3.6870 -3.19%
2008-07-24 0 5.020 5.020 5.040 4.990 5.140 7,519,000 37,926,490 5.0441 3.812 3.812 3.828 3.790 3.903 9,900,833 3.8306 -1.76%
2008-07-23 0 5.110 5.110 5.140 5.000 5.200 4,496,000 22,880,650 5.0891 3.881 3.881 3.903 3.797 3.949 5,920,221 3.8648 2.20%
2008-07-22 0 5.000 5.000 5.020 4.960 5.080 3,102,000 15,502,590 4.9976 3.797 3.797 3.812 3.767 3.858 4,084,637 3.7953 -0.79%
2008-07-21 0 5.040 5.020 5.040 4.970 5.190 2,056,000 10,386,010 5.0516 3.828 3.812 3.828 3.774 3.941 2,707,290 3.8363 4.56%
2008-07-18 0 4.820 4.820 4.880 4.820 4.890 1,213,000 5,876,760 4.8448 3.660 3.660 3.706 3.660 3.714 1,597,248 3.6793 -0.62%
2008-07-17 0 4.850 4.850 4.880 4.710 4.920 5,770,000 27,644,610 4.7911 3.683 3.683 3.706 3.577 3.736 7,597,793 3.6385 3.19%
2008-07-16 0 4.700 4.660 4.700 4.450 4.740 9,831,000 45,335,540 4.6115 3.569 3.539 3.569 3.379 3.600 12,945,217 3.5021 -1.67%
2008-07-15 0 4.780 4.750 4.780 4.700 5.030 2,422,000 11,581,150 4.7816 3.630 3.607 3.630 3.569 3.820 3,189,230 3.6313 -6.09%
2008-07-14 0 5.090 5.030 5.090 4.960 5.360 8,882,000 46,475,500 5.2325 3.866 3.820 3.866 3.767 4.071 11,695,597 3.9738 -5.39%
2008-07-11 0 5.380 5.350 5.380 5.180 5.430 8,717,000 46,392,000 5.3220 4.086 4.063 4.086 3.934 4.124 11,478,329 4.0417 2.09%
2008-07-10 0 5.270 5.260 5.270 5.000 5.350 9,762,415 51,405,500 5.2657 4.002 3.995 4.002 3.797 4.063 12,854,906 3.9989 1.35%
2008-07-09 0 5.200 5.170 5.200 4.990 5.310 3,997,000 20,753,580 5.1923 3.949 3.926 3.949 3.790 4.033 5,263,150 3.9432 4.42%
2008-07-08 0 4.980 4.980 4.990 4.830 5.100 3,441,000 17,001,920 4.9410 3.782 3.782 3.790 3.668 3.873 4,531,023 3.7523 -4.60%
2008-07-07 0 5.220 5.210 5.220 4.720 5.220 7,230,000 36,892,310 5.1027 3.964 3.957 3.964 3.585 3.964 9,520,285 3.8751 6.53%
2008-07-04 0 4.900 4.900 4.920 4.740 5.040 4,154,000 20,124,460 4.8446 3.721 3.721 3.736 3.600 3.828 5,469,884 3.6791 2.08%
2008-07-03 0 4.800 4.800 4.870 4.720 4.900 4,538,000 21,772,870 4.7979 3.645 3.645 3.698 3.585 3.721 5,975,526 3.6437 0.00%
2008-07-02 0 4.800 4.800 4.850 4.770 5.120 5,742,000 28,088,160 4.8917 3.645 3.645 3.683 3.622 3.888 7,560,923 3.7149 -1.03%
2008-06-30 0 4.850 4.800 4.850 4.680 5.050 4,530,000 22,065,390 4.8709 3.683 3.645 3.683 3.554 3.835 5,964,992 3.6991 -2.81%
2008-06-27 0 4.990 4.980 5.030 4.960 5.150 7,030,500 35,256,780 5.0148 3.790 3.782 3.820 3.767 3.911 9,257,588 3.8084 -4.59%
2008-06-26 0 5.230 5.210 5.230 5.150 5.580 12,313,000 65,599,590 5.3277 3.972 3.957 3.972 3.911 4.238 16,213,453 4.0460 -4.74%
2008-06-25 0 5.490 5.480 5.490 5.450 5.550 2,109,778 11,596,170 5.4964 4.169 4.162 4.169 4.139 4.215 2,778,103 4.1741 -1.08%
2008-06-24 0 5.550 5.550 5.580 5.490 5.860 1,592,000 8,962,550 5.6297 4.215 4.215 4.238 4.169 4.450 2,096,306 4.2754 -5.61%
2008-06-23 0 5.880 5.810 5.880 5.800 6.000 1,050,000 6,167,390 5.8737 4.465 4.412 4.465 4.405 4.557 1,382,614 4.4607 -2.81%
2008-06-20 0 6.050 6.050 6.070 6.030 6.120 1,538,000 9,314,410 6.0562 4.595 4.595 4.610 4.579 4.648 2,025,200 4.5993 0.67%
2008-06-19 0 6.010 6.010 6.080 5.950 6.210 1,461,000 8,852,130 6.0590 4.564 4.564 4.617 4.519 4.716 1,923,809 4.6014 -3.99%
2008-06-18 0 6.260 6.260 6.320 6.240 6.400 1,747,000 11,024,810 6.3107 4.754 4.754 4.800 4.739 4.860 2,300,406 4.7925 -1.26%
2008-06-17 0 6.340 6.330 6.340 6.200 6.420 1,308,000 8,197,070 6.2669 4.815 4.807 4.815 4.708 4.876 1,722,342 4.7593 1.44%
2008-06-16 0 6.250 6.250 6.260 6.210 6.400 6,276,000 39,372,220 6.2735 4.746 4.746 4.754 4.716 4.860 8,264,081 4.7643 0.81%
2008-06-13 0 6.200 6.200 6.260 6.200 6.370 1,316,096 8,227,626 6.2515 4.708 4.708 4.754 4.708 4.838 1,733,003 4.7476 -0.64%
2008-06-12 0 6.240 6.240 6.250 6.100 6.370 2,106,624 13,019,323 6.1802 4.739 4.739 4.746 4.633 4.838 2,773,950 4.6934 -0.95%
2008-06-11 0 6.300 6.300 6.310 6.150 6.380 5,286,000 33,061,000 6.2544 4.784 4.784 4.792 4.671 4.845 6,960,474 4.7498 -2.78%
2008-06-10 0 6.480 6.480 6.500 6.340 6.640 5,630,000 36,624,390 6.5052 4.921 4.921 4.936 4.815 5.043 7,413,444 4.9403 -3.86%
2008-06-06 0 6.740 6.700 6.750 6.700 6.890 3,489,953 23,567,722 6.7530 5.119 5.088 5.126 5.088 5.232 4,595,484 5.1285 -0.15%
2008-06-05 0 6.750 6.750 6.770 6.540 6.800 5,941,000 40,094,450 6.7488 5.126 5.126 5.141 4.967 5.164 7,822,961 5.1252 0.75%
2008-06-04 0 6.700 6.690 6.700 6.560 6.750 4,323,000 28,914,710 6.6886 5.088 5.081 5.088 4.982 5.126 5,692,419 5.0795 2.76%
2008-06-03 0 6.520 6.520 6.540 6.500 6.790 3,104,000 20,442,870 6.5860 4.951 4.951 4.967 4.936 5.157 4,087,270 5.0016 -2.69%
2008-06-02 0 6.700 6.690 6.700 6.660 6.990 8,439,490 56,881,617 6.7399 5.088 5.081 5.088 5.058 5.308 11,112,911 5.1185 -16.46%
2008-05-30 0 8.020 7.820 8.020 6.280 8.020 10,005,177 68,934,247 6.8899 6.091 5.939 6.091 4.769 6.091 13,174,569 5.2324 20.97%
2008-05-29 0 6.630 6.630 6.640 6.590 6.790 1,705,423 11,332,980 6.6453 5.035 5.035 5.043 5.005 5.157 2,245,659 5.0466 -0.45%
2008-05-28 0 6.660 6.600 6.660 6.580 6.930 2,368,000 15,898,710 6.7140 5.058 5.012 5.058 4.997 5.263 3,118,124 5.0988 -2.06%
2008-05-27 0 6.800 6.760 6.800 6.650 6.900 3,557,000 24,084,550 6.7710 5.164 5.134 5.164 5.050 5.240 4,683,769 5.1421 1.49%
2008-05-26 0 6.700 6.680 6.850 6.660 7.000 3,858,225 26,096,377 6.7638 5.088 5.073 5.202 5.058 5.316 5,080,415 5.1367 -0.74%
2008-05-23 0 6.750 6.720 6.780 6.700 6.880 3,831,000 25,935,785 6.7700 5.126 5.103 5.149 5.088 5.225 5,044,566 5.1413 -0.44%
2008-05-22 0 6.780 6.780 6.790 6.720 6.900 1,729,000 11,787,610 6.8176 5.149 5.149 5.157 5.103 5.240 2,276,704 5.1775 -2.59%
2008-05-21 0 6.960 6.880 6.980 6.880 7.100 4,029,000 28,119,540 6.9793 5.286 5.225 5.301 5.225 5.392 5,305,287 5.3003 -0.43%
2008-05-20 0 6.990 6.980 6.990 6.870 7.210 9,170,000 64,283,330 7.0102 5.308 5.301 5.308 5.217 5.475 12,074,829 5.3237 2.79%
2008-05-19 0 6.800 6.800 6.810 6.500 6.940 10,128,900 68,801,575 6.7926 5.164 5.164 5.172 4.936 5.270 13,337,484 5.1585 -1.45%
2008-05-16 0 6.900 6.850 6.900 6.880 7.300 5,501,478 39,160,008 7.1181 5.240 5.202 5.240 5.225 5.544 7,244,210 5.4057 -6.12%
2008-05-15 0 7.350 7.350 7.390 7.210 7.700 5,654,000 42,060,950 7.4391 5.582 5.582 5.612 5.475 5.848 7,445,047 5.6495 -3.67%
2008-05-14 0 7.630 7.630 7.780 7.420 8.000 6,395,300 49,392,909 7.7233 5.794 5.794 5.908 5.635 6.075 8,421,172 5.8653 -4.39%
2008-05-13 0 7.980 7.900 7.980 7.480 8.070 4,722,208 37,008,484 7.8371 6.060 6.000 6.060 5.681 6.129 6,218,086 5.9517 -1.72%
2008-05-09 0 8.120 8.100 8.120 8.100 8.250 365,000 2,981,770 8.1692 6.167 6.151 6.167 6.151 6.265 480,623 6.2040 -0.49%
2008-05-08 0 8.160 8.160 8.180 8.020 8.430 1,715,000 13,986,920 8.1556 6.197 6.197 6.212 6.091 6.402 2,258,269 6.1936 -3.32%
2008-05-07 0 8.440 8.310 8.400 8.170 8.620 2,169,000 18,039,210 8.3168 6.410 6.311 6.379 6.205 6.546 2,856,085 6.3161 -2.43%
2008-05-06 0 8.650 8.650 8.710 8.600 8.900 2,725,000 23,711,310 8.7014 6.569 6.569 6.615 6.531 6.759 3,588,212 6.6081 -1.03%
2008-05-05 0 8.740 8.690 8.740 8.680 8.900 369,897 3,255,636 8.8015 6.637 6.599 6.637 6.592 6.759 487,071 6.6841 0.11%
2008-05-02 0 8.730 8.620 8.750 8.450 9.000 2,732,000 23,696,020 8.6735 6.630 6.546 6.645 6.417 6.835 3,597,430 6.5869 1.63%
2008-04-30 0 8.590 8.380 8.590 8.400 8.900 3,162,000 27,103,970 8.5718 6.524 6.364 6.524 6.379 6.759 4,163,643 6.5097 -1.94%
2008-04-29 0 8.760 8.760 8.770 8.500 9.250 1,397,000 12,397,390 8.8743 6.653 6.653 6.660 6.455 7.025 1,839,535 6.7394 -3.84%
2008-04-28 0 9.110 9.080 9.110 8.200 9.380 1,053,000 9,717,740 9.2286 6.918 6.896 6.918 6.227 7.123 1,386,564 7.0085 0.11%
2008-04-25 0 9.100 9.100 9.220 8.990 9.300 2,984,000 27,238,626 9.1282 6.911 6.911 7.002 6.827 7.063 3,929,257 6.9323 2.25%
2008-04-24 0 8.950 8.930 9.020 8.730 9.040 5,595,000 49,965,010 8.9303 6.759 6.744 6.812 6.593 6.827 7,408,747 6.7441 6.55%
2008-04-23 0 8.400 8.390 8.400 8.360 9.270 9,042,000 79,884,670 8.8348 6.344 6.336 6.344 6.313 7.001 11,973,171 6.6720 -1.18%
2008-04-22 0 8.500 8.500 8.570 7.700 8.700 5,728,874 47,443,154 8.2814 6.419 6.419 6.472 5.815 6.570 7,586,019 6.2540 8.70%
2008-04-21 0 7.820 7.720 7.990 7.380 8.050 1,925,000 15,123,680 7.8565 5.906 5.830 6.034 5.573 6.079 2,549,033 5.9331 1.16%
2008-04-18 0 7.730 7.550 7.800 7.500 7.960 4,364,000 33,985,770 7.7878 5.838 5.702 5.890 5.664 6.011 5,778,690 5.8812 3.07%
2008-04-17 0 7.500 7.500 7.650 7.290 7.780 3,633,000 27,728,940 7.6325 5.664 5.664 5.777 5.505 5.875 4,810,720 5.7640 2.88%
2008-04-16 0 7.290 7.260 7.290 7.240 7.360 4,415,000 32,208,920 7.2953 5.505 5.483 5.505 5.468 5.558 5,846,223 5.5094 -0.68%
2008-04-15 0 7.340 7.300 7.340 7.170 7.470 1,302,000 9,469,470 7.2730 5.543 5.513 5.543 5.415 5.641 1,724,073 5.4925 -1.34%
2008-04-14 0 7.440 7.400 7.440 7.260 7.820 2,109,000 15,744,630 7.4654 5.619 5.588 5.619 5.483 5.906 2,792,680 5.6378 -5.34%
2008-04-11 0 7.860 7.850 7.860 7.830 8.080 1,742,000 13,805,740 7.9252 5.936 5.928 5.936 5.913 6.102 2,306,709 5.9850 0.64%
2008-04-10 0 7.810 7.800 7.810 7.790 7.890 2,133,000 16,650,890 7.8063 5.898 5.890 5.898 5.883 5.958 2,824,461 5.8952 -3.58%
2008-04-09 0 8.100 8.050 8.100 8.090 8.650 1,277,000 10,831,740 8.4822 6.117 6.079 6.117 6.109 6.532 1,690,969 6.4056 -5.81%
2008-04-08 0 8.600 8.410 8.640 8.390 8.750 1,817,000 15,544,300 8.5549 6.495 6.351 6.525 6.336 6.608 2,406,022 6.4606 -1.38%
2008-04-07 0 8.720 8.690 8.700 8.460 10.50 2,552,528 22,775,500 8.9227 6.585 6.563 6.570 6.389 7.929 3,379,988 6.7383 3.07%
2008-04-03 0 8.460 8.320 8.490 8.000 8.490 3,684,000 30,450,420 8.2656 6.389 6.283 6.412 6.042 6.412 4,878,253 6.2421 4.44%
2008-04-02 0 8.100 8.000 8.100 7.910 8.150 3,450,000 27,777,890 8.0516 6.117 6.042 6.117 5.974 6.155 4,568,396 6.0804 6.86%
2008-04-01 0 7.580 7.580 7.590 7.440 7.850 2,441,000 18,580,330 7.6118 5.724 5.724 5.732 5.619 5.928 3,232,306 5.7483 1.61%
2008-03-31 0 7.460 7.450 7.460 7.450 7.990 6,677,000 51,304,520 7.6838 5.634 5.626 5.634 5.626 6.034 8,841,502 5.8027 -0.53%
2008-03-28 0 7.500 7.530 7.540 6.600 7.540 5,054,000 37,388,140 7.3977 5.664 5.687 5.694 4.984 5.694 6,692,369 5.5867 5.78%
2008-03-27 0 7.090 6.970 7.090 6.640 7.180 2,919,264 20,429,491 6.9982 5.354 5.264 5.354 5.014 5.422 3,865,610 5.2849 1.14%
2008-03-26 0 7.010 6.600 6.900 6.900 7.300 7,061,655 50,292,615 7.1219 5.294 4.984 5.211 5.211 5.513 9,350,852 5.3784 -0.14%
2008-03-25 0 7.020 6.990 7.150 6.000 7.150 14,810,000 98,535,780 6.6533 5.301 5.279 5.400 4.531 5.400 19,610,999 5.0245 21.66%
2008-03-20 0 5.770 5.740 5.760 5.500 6.050 4,518,000 25,996,390 5.7540 4.357 4.335 4.350 4.154 4.569 5,982,613 4.3453 -6.18%
2008-03-19 0 6.150 6.170 6.200 5.880 6.480 11,620,000 72,769,230 6.2624 4.644 4.660 4.682 4.441 4.894 15,386,888 4.7293 8.08%
2008-03-18 0 5.690 5.520 5.700 5.390 6.780 7,372,000 41,900,970 5.6838 4.297 4.169 4.305 4.070 5.120 9,761,802 4.2923 -10.53%
2008-03-17 0 6.360 6.130 6.320 6.000 6.670 2,569,000 16,414,140 6.3893 4.803 4.629 4.773 4.531 5.037 3,401,800 4.8251 -4.36%
2008-03-14 0 6.650 6.300 6.650 6.450 6.910 2,702,000 18,293,980 6.7705 5.022 4.758 5.022 4.871 5.218 3,577,915 5.1130 -2.35%
2008-03-13 0 6.810 6.760 6.810 6.700 7.020 3,807,000 26,035,620 6.8389 5.143 5.105 5.143 5.060 5.301 5,041,126 5.1646 -2.71%
2008-03-12 0 7.000 7.000 7.230 7.000 7.480 4,925,000 35,699,630 7.2487 5.286 5.286 5.460 5.286 5.649 6,521,551 5.4741 1.01%
2008-03-11 0 6.930 6.930 6.940 6.580 7.250 5,854,000 39,607,351 6.7659 5.233 5.233 5.241 4.969 5.475 7,751,708 5.1095 1.02%
2008-03-10 0 6.860 6.800 7.000 6.450 7.040 11,189,300 75,410,360 6.7395 5.181 5.135 5.286 4.871 5.317 14,816,567 5.0896 -3.38%
2008-03-07 0 7.100 7.040 7.100 6.920 7.300 4,602,250 33,316,026 7.2391 5.362 5.317 5.362 5.226 5.513 6,094,174 5.4669 -6.46%
2008-03-06 0 7.590 7.600 7.640 7.120 7.820 5,356,000 39,950,910 7.4591 5.732 5.739 5.770 5.377 5.906 7,092,270 5.6330 -0.78%
2008-03-05 0 7.650 7.530 7.650 7.240 7.710 3,787,067 28,330,794 7.4809 5.777 5.687 5.777 5.468 5.823 5,014,731 5.6495 -3.89%
2008-03-04 0 7.960 7.900 7.960 7.900 8.190 3,951,000 31,654,080 8.0117 6.011 5.966 6.011 5.966 6.185 5,231,807 6.0503 -0.38%
2008-03-03 0 7.990 7.990 8.000 7.960 8.100 2,421,000 19,468,310 8.0414 6.034 6.034 6.042 6.011 6.117 3,205,822 6.0728 -2.56%
2008-02-29 0 8.200 8.160 8.200 8.050 8.430 6,918,000 56,614,274 8.1836 6.193 6.162 6.193 6.079 6.366 9,160,628 6.1802 -4.21%
2008-02-28 0 8.560 8.550 8.560 8.550 9.050 5,122,000 44,105,029 8.6109 6.464 6.457 6.464 6.457 6.834 6,782,413 6.5029 -2.28%
2008-02-27 0 8.760 8.770 8.800 8.670 9.020 2,261,000 20,004,660 8.8477 6.615 6.623 6.646 6.547 6.812 2,993,955 6.6817 2.46%
2008-02-26 0 8.550 8.500 8.550 8.400 8.660 1,131,000 9,610,830 8.4976 6.457 6.419 6.457 6.344 6.540 1,497,639 6.4173 -1.27%
2008-02-25 0 8.660 8.600 8.650 8.510 8.770 1,236,126 10,645,861 8.6123 6.540 6.495 6.532 6.427 6.623 1,636,844 6.5039 -0.35%
2008-02-22 0 8.690 8.660 8.680 8.560 8.820 1,585,000 13,708,930 8.6492 6.563 6.540 6.555 6.464 6.661 2,098,814 6.5318 -1.70%
2008-02-21 0 8.840 8.810 8.840 8.650 9.000 2,393,000 20,999,370 8.7753 6.676 6.653 6.676 6.532 6.797 3,168,746 6.6270 -0.45%
2008-02-20 0 8.880 8.890 8.940 8.610 9.340 3,749,000 33,287,750 8.8791 6.706 6.714 6.751 6.502 7.053 4,964,324 6.7054 -4.52%
2008-02-19 0 9.300 9.290 9.340 9.020 9.400 2,779,900 25,685,064 9.2396 7.023 7.016 7.053 6.812 7.099 3,681,068 6.9776 2.20%
2008-02-18 0 9.100 9.090 9.110 9.050 9.700 4,428,000 40,808,243 9.2160 6.872 6.865 6.880 6.834 7.325 5,863,437 6.9598 -4.61%
2008-02-15 0 9.540 9.530 9.540 9.360 9.680 6,752,000 63,784,460 9.4468 7.204 7.197 7.204 7.069 7.310 8,940,815 7.1341 -1.65%
2008-02-14 0 9.700 9.670 9.700 9.200 10.26 7,307,000 70,847,910 9.6959 7.325 7.303 7.325 6.948 7.748 9,675,731 7.3222 -1.82%
2008-02-13 0 9.880 9.850 10.06 9.800 10.24 2,054,000 20,553,330 10.006 7.461 7.439 7.597 7.401 7.733 2,719,851 7.5568 -1.40%
2008-02-12 0 10.02 10.00 10.02 9.850 10.40 3,127,000 31,442,320 10.055 7.567 7.552 7.567 7.439 7.854 4,140,688 7.5935 -1.38%
2008-02-11 0 10.16 10.16 10.18 9.810 10.30 3,118,000 31,665,615 10.156 7.673 7.673 7.688 7.408 7.778 4,128,771 7.6695 -2.87%
2008-02-06 0 10.46 10.34 10.46 9.990 10.46 3,985,000 40,959,386 10.278 7.899 7.809 7.899 7.544 7.899 5,276,829 7.7621 -5.25%
2008-02-05 0 11.04 11.04 11.08 10.08 11.50 17,046,000 187,210,760 10.983 8.337 8.337 8.367 7.612 8.685 22,571,850 8.2940 7.81%
2008-02-04 0 10.24 10.22 10.24 9.410 10.60 7,221,653 73,462,267 10.173 7.733 7.718 7.733 7.106 8.005 9,562,717 7.6822 9.52%
2008-02-01 0 9.350 9.400 9.440 8.610 9.550 12,186,042 111,769,304 9.1719 7.061 7.099 7.129 6.502 7.212 16,136,425 6.9265 7.97%
2008-01-31 0 8.660 8.780 8.800 8.460 18.00 7,842,000 67,838,640 8.6507 6.540 6.631 6.646 6.389 13.59 10,384,163 6.5329 1.17%
2008-01-30 0 8.560 8.510 8.560 8.470 9.000 7,742,040 67,069,498 8.6630 6.464 6.427 6.464 6.396 6.797 10,251,799 6.5422 1.06%
2008-01-29 0 8.470 8.430 8.470 8.310 8.490 5,017,000 42,076,590 8.3868 6.396 6.366 6.396 6.276 6.412 6,643,375 6.3336 1.32%
2008-01-28 0 8.360 8.360 8.400 8.150 8.630 2,587,000 21,512,860 8.3158 6.313 6.313 6.344 6.155 6.517 3,425,635 6.2800 -5.00%
2008-01-25 0 8.800 8.780 8.800 8.300 9.000 3,936,000 34,496,050 8.7642 6.646 6.631 6.646 6.268 6.797 5,211,944 6.6187 7.32%
2008-01-24 0 8.200 8.220 8.250 7.820 8.810 10,831,000 87,741,829 8.1010 6.193 6.208 6.230 5.906 6.653 14,342,116 6.1178 1.49%
2008-01-23 0 8.080 8.000 8.050 7.640 8.330 15,515,600 120,709,307 7.7799 6.102 6.042 6.079 5.770 6.291 20,545,336 5.8753 7.73%
2008-01-22 0 7.500 7.500 7.510 6.900 8.000 7,862,000 57,362,900 7.2962 5.664 5.664 5.671 5.211 6.042 10,410,647 5.5100 -9.64%
2008-01-21 0 8.300 8.200 8.220 8.200 8.800 4,066,000 35,370,938 8.6992 6.268 6.193 6.208 6.193 6.646 5,384,087 6.5695 -7.98%
2008-01-18 0 9.020 9.020 9.030 8.450 9.100 10,400,000 93,060,700 8.9481 6.812 6.812 6.819 6.381 6.872 13,771,397 6.7575 -4.04%
2008-01-17 0 9.400 9.410 9.440 8.960 9.550 8,492,000 77,643,900 9.1432 7.099 7.106 7.129 6.766 7.212 11,244,876 6.9048 2.73%
2008-01-16 0 9.150 9.100 9.150 8.900 9.800 8,856,000 80,918,334 9.1371 6.910 6.872 6.910 6.721 7.401 11,726,874 6.9002 -8.32%
2008-01-15 0 9.980 9.920 10.00 9.660 10.40 4,522,000 45,381,760 10.036 7.537 7.491 7.552 7.295 7.854 5,987,909 7.5789 -3.67%
2008-01-14 0 10.36 10.36 10.48 10.30 10.98 5,926,000 62,087,680 10.477 7.824 7.824 7.914 7.778 8.292 7,847,048 7.9122 0.39%
2008-01-11 0 10.32 10.38 10.40 9.910 10.50 8,638,000 88,950,570 10.298 7.794 7.839 7.854 7.484 7.929 11,438,205 7.7766 3.20%
2008-01-10 0 10.00 9.910 10.00 9.580 10.32 7,563,000 75,218,350 9.9456 7.552 7.484 7.552 7.235 7.794 10,014,719 7.5108 4.49%
2008-01-09 0 9.570 9.390 9.400 9.240 9.600 7,234,000 68,050,230 9.4070 7.227 7.091 7.099 6.978 7.250 9,579,066 7.1041 0.95%
2008-01-08 0 9.480 9.390 9.500 9.090 9.600 7,834,000 72,742,886 9.2855 7.159 7.091 7.174 6.865 7.250 10,373,570 7.0123 -0.11%
2008-01-07 0 9.490 9.490 9.500 9.420 9.860 7,396,500 70,437,145 9.5230 7.167 7.167 7.174 7.114 7.446 9,794,244 7.1917 -5.10%
2008-01-04 0 10.00 9.990 10.00 9.960 10.46 12,235,000 122,641,320 10.024 7.552 7.544 7.552 7.522 7.899 16,201,254 7.5699 -3.85%
2008-01-03 0 10.40 10.38 10.40 10.34 11.20 5,535,000 59,078,100 10.674 7.854 7.839 7.854 7.809 8.458 7,329,297 8.0605 -7.14%
2008-01-02 0 11.20 11.18 11.20 11.02 11.50 2,157,900 24,245,120 11.236 8.458 8.443 8.458 8.322 8.685 2,857,433 8.4849 -1.41%
2007-12-31 0 11.36 11.30 11.36 11.20 11.40 1,186,625 13,389,098 11.283 8.579 8.534 8.579 8.458 8.609 1,571,297 8.5211 1.07%
2007-12-28 0 11.24 11.20 11.24 10.96 11.44 4,689,000 52,317,940 11.158 8.488 8.458 8.488 8.277 8.639 6,209,046 8.4261 -2.09%
2007-12-27 0 11.48 11.44 11.50 11.20 11.60 3,901,000 44,675,980 11.452 8.670 8.639 8.685 8.458 8.760 5,165,598 8.6488 2.14%
2007-12-24 0 11.24 11.30 11.32 11.14 11.50 1,522,000 17,103,900 11.238 8.488 8.534 8.549 8.413 8.685 2,015,391 8.4866 0.36%
2007-12-21 0 11.20 11.18 11.20 10.92 11.26 5,680,975 62,950,725 11.081 8.458 8.443 8.458 8.247 8.503 7,522,593 8.3682 0.00%
2007-12-20 0 11.20 11.20 11.24 11.16 11.42 4,472,000 50,277,680 11.243 8.458 8.458 8.488 8.428 8.624 5,921,701 8.4904 -2.78%
2007-12-19 0 11.52 11.52 11.54 11.20 11.82 8,098,000 93,762,801 11.579 8.700 8.700 8.715 8.458 8.926 10,723,151 8.7440 5.88%
2007-12-18 0 10.88 10.88 10.98 10.52 11.12 8,809,000 95,060,509 10.791 8.216 8.216 8.292 7.945 8.398 11,664,638 8.1495 -4.06%
2007-12-17 0 11.34 11.38 11.40 11.12 12.00 3,339,000 38,111,931 11.414 8.564 8.594 8.609 8.398 9.062 4,421,413 8.6199 -7.05%
2007-12-14 0 12.20 12.16 12.20 11.50 12.40 5,602,000 67,558,050 12.060 9.213 9.183 9.213 8.685 9.364 7,418,016 9.1073 0.83%
2007-12-13 0 12.10 12.08 12.10 11.00 13.22 21,632,000 261,670,012 12.096 9.138 9.123 9.138 8.307 9.984 28,644,506 9.1351 -6.20%
2007-12-12 0 12.90 12.92 12.94 12.78 13.56 6,666,000 87,471,860 13.122 9.742 9.757 9.772 9.651 10.24 8,826,936 9.9097 -4.16%
2007-12-11 0 13.46 13.46 13.52 13.34 13.64 3,500,000 47,259,560 13.503 10.16 10.16 10.21 10.07 10.30 4,634,605 10.197 1.20%
2007-12-10 0 13.30 13.26 13.28 12.80 13.90 5,745,000 76,772,885 13.363 10.04 10.01 10.03 9.666 10.50 7,607,373 10.092 -4.32%
2007-12-07 0 13.90 13.78 13.80 13.80 14.40 6,949,356 98,088,837 14.115 10.50 10.41 10.42 10.42 10.87 9,202,148 10.659 -0.29%
2007-12-06 0 13.94 13.90 13.94 13.90 14.34 3,703,419 51,957,043 14.029 10.53 10.50 10.53 10.50 10.83 4,903,967 10.595 0.00%
2007-12-05 0 13.94 13.96 14.00 13.50 14.36 4,130,500 57,240,834 13.858 10.53 10.54 10.57 10.20 10.84 5,469,496 10.465 -0.43%
2007-12-04 0 14.00 13.90 14.00 13.50 14.16 10,572,004 142,220,667 13.453 10.57 10.50 10.57 10.20 10.69 13,999,160 10.159 2.04%
2007-12-03 0 13.72 13.62 13.72 13.12 13.94 18,531,115 247,658,585 13.364 10.36 10.29 10.36 9.908 10.53 24,538,399 10.093 4.89%
2007-11-30 0 13.08 13.04 13.06 12.72 13.40 40,183,832 526,787,861 13.109 9.878 9.848 9.863 9.606 10.12 53,210,338 9.9001 2.67%
2007-11-29 0 12.74 12.64 12.70 12.48 13.26 15,908,297 204,722,438 12.869 9.621 9.546 9.591 9.425 10.01 21,065,334 9.7185 3.58%
2007-11-28 0 12.30 12.28 12.30 12.20 13.00 10,435,799 129,638,838 12.423 9.289 9.274 9.289 9.213 9.817 13,818,801 9.3813 1.65%
2007-11-27 0 12.10 12.10 12.20 11.96 12.54 7,408,000 89,949,380 12.142 9.138 9.138 9.213 9.032 9.470 9,809,472 9.1696 -2.10%
2007-11-26 0 12.36 12.30 12.36 11.78 12.50 13,434,209 161,834,582 12.046 9.334 9.289 9.334 8.896 9.440 17,789,214 9.0973 4.92%
2007-11-23 0 11.78 11.70 11.80 11.58 12.46 8,446,596 100,759,094 11.929 8.896 8.836 8.911 8.745 9.410 11,184,753 9.0086 -2.64%
2007-11-22 0 12.10 12.06 12.10 11.60 12.48 14,508,000 175,819,040 12.119 9.138 9.108 9.138 8.760 9.425 19,211,099 9.1520 -4.72%
2007-11-21 0 12.70 12.72 12.78 12.54 13.52 4,928,000 63,592,480 12.904 9.591 9.606 9.651 9.470 10.21 6,525,524 9.7452 -6.62%
2007-11-20 0 13.60 13.50 13.60 12.80 13.60 7,543,000 98,974,420 13.121 10.27 10.20 10.27 9.666 10.27 9,988,236 9.9091 -1.31%
2007-11-19 0 13.78 13.76 13.96 13.52 14.12 8,823,000 122,410,720 13.874 10.41 10.39 10.54 10.21 10.66 11,683,177 10.478 0.00%
2007-11-16 0 13.78 13.80 13.84 13.24 14.30 11,919,000 164,376,288 13.791 10.41 10.42 10.45 9.999 10.80 15,782,816 10.415 -4.31%
2007-11-15 0 14.40 14.38 14.40 14.30 14.82 5,380,200 77,691,228 14.440 10.87 10.86 10.87 10.80 11.19 7,124,315 10.905 -2.70%
2007-11-14 0 14.80 14.74 14.80 14.16 14.90 7,714,000 113,428,400 14.704 11.18 11.13 11.18 10.69 11.25 10,214,669 11.104 7.40%
2007-11-13 0 13.78 13.70 13.78 12.96 14.62 15,395,000 206,254,585 13.398 10.41 10.35 10.41 9.787 11.04 20,385,640 10.118 -4.04%
2007-11-12 0 14.36 14.34 14.36 14.30 15.62 10,765,000 156,210,060 14.511 10.84 10.83 10.84 10.80 11.80 14,254,720 10.958 -9.91%
2007-11-09 0 15.94 15.92 15.94 15.90 16.24 6,562,000 105,487,960 16.076 12.04 12.02 12.04 12.01 12.26 8,689,222 12.140 -1.60%
2007-11-08 0 16.20 16.14 16.20 16.00 16.72 9,736,017 159,793,860 16.413 12.23 12.19 12.23 12.08 12.63 12,892,169 12.395 -3.11%
2007-11-07 0 16.72 16.62 16.66 16.10 18.00 15,254,000 260,052,980 17.048 12.63 12.55 12.58 12.16 13.59 20,198,932 12.875 10.00%
2007-11-06 0 15.20 15.20 15.30 14.50 15.42 6,247,990 93,103,022 14.901 11.48 11.48 11.55 10.95 11.65 8,273,418 11.253 2.15%
2007-11-05 0 14.88 14.88 14.96 13.70 15.42 4,138,000 61,368,520 14.830 11.24 11.24 11.30 10.35 11.65 5,479,427 11.200 -3.00%
2007-11-02 0 15.34 15.38 15.40 15.08 15.58 6,339,700 98,160,234 15.483 11.58 11.61 11.63 11.39 11.77 8,394,858 11.693 -2.42%
2007-11-01 0 15.72 15.72 15.76 15.30 16.36 9,580,490 151,466,265 15.810 11.87 11.87 11.90 11.55 12.35 12,686,224 11.939 3.42%
2007-10-31 0 15.20 15.16 15.20 15.00 15.46 7,936,500 120,327,370 15.161 11.48 11.45 11.48 11.33 11.68 10,509,298 11.450 1.74%
2007-10-30 0 14.94 14.94 15.00 14.76 15.20 4,303,000 63,997,220 14.873 11.28 11.28 11.33 11.15 11.48 5,697,916 11.232 -1.84%
2007-10-29 0 15.22 15.22 15.24 14.82 15.52 5,191,000 78,784,352 15.177 11.49 11.49 11.51 11.19 11.72 6,873,781 11.462 2.70%
2007-10-26 0 14.82 14.80 14.82 14.74 15.60 7,903,000 118,663,000 15.015 11.19 11.18 11.19 11.13 11.78 10,464,938 11.339 -1.46%
2007-10-25 0 15.04 15.02 15.08 14.50 15.60 7,933,000 119,401,298 15.051 11.36 11.34 11.39 10.95 11.78 10,504,663 11.367 1.35%
2007-10-24 0 14.84 14.84 14.86 14.10 14.88 12,649,000 186,045,600 14.708 11.21 11.21 11.22 10.65 11.24 16,749,462 11.108 7.54%
2007-10-23 0 13.80 13.80 13.82 13.40 14.10 6,834,000 94,111,880 13.771 10.42 10.42 10.44 10.12 10.65 9,049,397 10.400 -1.29%
2007-10-22 0 13.98 13.94 13.98 13.86 14.10 9,621,000 134,512,720 13.981 10.56 10.53 10.56 10.47 10.65 12,739,867 10.558 -3.32%
2007-10-18 0 14.46 14.46 14.50 14.26 14.90 10,259,000 148,274,020 14.453 10.92 10.92 10.95 10.77 11.25 13,584,689 10.915 2.70%
2007-10-17 0 14.08 14.04 14.06 13.78 14.74 14,691,000 206,504,160 14.057 10.63 10.60 10.62 10.41 11.13 19,453,423 10.615 -4.86%
2007-10-16 0 14.80 14.80 14.86 14.80 15.30 7,284,000 109,818,780 15.077 11.18 11.18 11.22 11.18 11.55 9,645,275 11.386 -3.27%
2007-10-15 0 15.30 15.40 15.44 14.26 15.50 7,584,000 111,633,700 14.720 11.55 11.63 11.66 10.77 11.71 10,042,527 11.116 6.84%
2007-10-12 0 14.32 14.30 14.38 14.26 14.80 4,901,000 70,992,160 14.485 10.81 10.80 10.86 10.77 11.18 6,489,771 10.939 -0.14%
2007-10-11 0 14.34 14.34 14.40 14.02 14.42 6,965,000 99,357,680 14.265 10.83 10.83 10.87 10.59 10.89 9,222,864 10.773 0.00%
2007-10-10 0 14.34 14.30 14.34 14.18 14.80 12,543,000 180,232,240 14.369 10.83 10.80 10.83 10.71 11.18 16,609,100 10.851 1.13%
2007-10-09 0 14.18 14.18 14.20 14.10 14.82 21,099,118 306,027,975 14.504 10.71 10.71 10.72 10.65 11.19 27,938,878 10.953 -4.19%
2007-10-08 0 14.80 14.78 14.80 14.62 15.60 46,718,834 716,511,042 15.337 11.18 11.16 11.18 11.04 11.78 61,863,810 11.582 3.93%
2007-10-05 0 14.24 14.22 14.24 12.60 14.28 33,516,000 455,509,336 13.591 10.75 10.74 10.75 9.515 10.78 44,380,976 10.264 16.91%
2007-10-04 0 12.18 12.10 12.12 11.80 12.22 22,205,000 267,494,420 12.047 9.198 9.138 9.153 8.911 9.228 29,403,257 9.0974 2.70%
2007-10-03 0 11.86 11.82 11.86 11.60 12.84 39,974,900 490,830,616 12.278 8.957 8.926 8.957 8.760 9.697 52,933,676 9.2726 6.08%
2007-10-02 0 11.18 11.16 11.20 11.00 11.46 30,877,000 342,281,360 11.085 8.443 8.428 8.458 8.307 8.654 40,886,484 8.3715 1.64%
2007-09-28 0 11.00 11.00 11.04 10.50 11.04 17,397,000 188,466,040 10.833 8.307 8.307 8.337 7.929 8.337 23,036,634 8.1811 0.18%
2007-09-27 0 10.98 10.98 11.00 10.10 11.30 18,144,000 198,222,440 10.925 8.292 8.292 8.307 7.627 8.534 24,025,791 8.2504 -2.83%
2007-09-25 0 11.30 11.26 11.32 10.50 11.92 14,623,000 163,074,060 11.152 8.534 8.503 8.549 7.929 9.002 19,363,379 8.4218 -1.05%
2007-09-24 0 11.42 11.40 11.42 10.80 11.82 22,134,000 248,755,880 11.239 8.624 8.609 8.624 8.156 8.926 29,309,241 8.4873 9.39%
2007-09-21 0 10.44 10.38 10.40 9.600 10.60 18,606,000 189,039,100 10.160 7.884 7.839 7.854 7.250 8.005 24,637,559 7.6728 9.21%
2007-09-20 0 9.560 9.560 9.600 9.000 9.600 7,482,000 69,268,130 9.2580 7.220 7.220 7.250 6.797 7.250 9,907,461 6.9915 5.29%
2007-09-19 0 9.080 9.080 9.110 8.920 9.200 7,456,000 68,071,140 9.1297 6.857 6.857 6.880 6.736 6.948 9,873,032 6.8947 1.11%
2007-09-18 0 8.980 8.980 8.990 8.780 9.100 7,233,000 64,679,684 8.9423 6.782 6.782 6.789 6.631 6.872 9,577,742 6.7531 -0.88%
2007-09-17 0 9.060 9.060 9.070 8.900 9.140 5,359,500 48,483,950 9.0464 6.842 6.842 6.850 6.721 6.902 7,096,904 6.8317 0.33%
2007-09-14 0 9.030 9.020 9.030 8.970 9.080 6,111,000 55,107,920 9.0178 6.819 6.812 6.819 6.774 6.857 8,092,020 6.8102 0.44%
2007-09-13 0 8.990 8.970 9.000 8.810 9.050 4,542,000 40,607,210 8.9404 6.789 6.774 6.797 6.653 6.834 6,014,393 6.7517 -0.44%
2007-09-12 0 9.030 9.030 9.050 8.860 9.140 6,313,000 56,581,400 8.9627 6.819 6.819 6.834 6.691 6.902 8,359,503 6.7685 1.01%
2007-09-11 0 8.940 8.930 8.940 8.850 9.140 6,805,000 60,906,010 8.9502 6.751 6.744 6.751 6.683 6.902 9,010,996 6.7591 0.79%
2007-09-10 0 8.870 8.800 8.870 8.580 8.930 6,119,000 54,041,870 8.8318 6.699 6.646 6.699 6.480 6.744 8,102,613 6.6697 -1.77%
2007-09-07 0 9.030 9.030 9.040 8.930 9.340 12,126,000 109,499,260 9.0301 6.819 6.819 6.827 6.744 7.053 16,056,919 6.8194 0.56%
2007-09-06 0 8.980 8.960 8.980 8.400 8.980 8,249,000 73,291,680 8.8849 6.782 6.766 6.782 6.344 6.782 10,923,102 6.7098 2.05%
2007-09-05 0 8.800 8.790 8.800 8.750 9.040 7,347,000 65,184,320 8.8722 6.646 6.638 6.646 6.608 6.827 9,728,698 6.7002 0.80%
2007-09-04 0 8.730 8.720 8.730 8.590 8.890 11,503,000 99,917,370 8.6862 6.593 6.585 6.593 6.487 6.714 15,231,960 6.5597 1.63%
2007-09-03 0 8.590 8.580 8.590 8.400 8.630 4,791,852 40,931,537 8.5419 6.487 6.480 6.487 6.344 6.517 6,345,240 6.4507 -0.23%
2007-08-31 0 8.610 8.600 8.610 8.170 8.670 9,005,000 75,641,500 8.3999 6.502 6.495 6.502 6.170 6.547 11,924,176 6.3435 5.39%
2007-08-30 0 8.170 8.170 8.200 7.960 8.260 8,078,000 64,941,630 8.0393 6.170 6.170 6.193 6.011 6.238 10,696,668 6.0712 5.15%
2007-08-29 0 7.770 7.770 7.780 7.600 8.000 7,333,000 56,516,940 7.7072 5.868 5.868 5.875 5.739 6.042 9,710,159 5.8204 -6.95%
2007-08-28 0 8.350 8.320 8.360 8.280 8.780 4,803,000 40,444,310 8.4206 6.306 6.283 6.313 6.253 6.631 6,360,002 6.3592 -4.90%
2007-08-27 0 8.780 8.780 8.800 8.750 9.000 9,064,000 80,581,720 8.8903 6.631 6.631 6.646 6.608 6.797 12,002,302 6.7139 2.69%
2007-08-24 0 8.550 8.600 8.640 8.200 8.650 5,631,000 47,302,781 8.4004 6.457 6.495 6.525 6.193 6.532 7,456,417 6.3439 4.27%
2007-08-23 0 8.200 8.200 8.230 8.070 8.590 7,504,760 62,209,334 8.2893 6.193 6.193 6.215 6.094 6.487 9,937,599 6.2600 2.50%
2007-08-22 0 8.000 8.050 8.060 7.700 8.240 5,000,000 40,138,892 8.0278 6.042 6.079 6.087 5.815 6.223 6,620,864 6.0625 -1.23%
2007-08-21 0 8.100 8.100 8.110 7.960 8.690 12,553,122 104,223,204 8.3026 6.117 6.117 6.125 6.011 6.563 16,622,503 6.2700 0.25%
2007-08-20 0 8.080 8.070 8.080 7.400 8.100 14,468,000 112,869,630 7.8013 6.102 6.094 6.102 5.588 6.117 19,158,132 5.8915 15.10%
2007-08-17 0 7.020 7.000 7.020 6.000 7.150 18,542,800 125,041,790 6.7434 5.301 5.286 5.301 4.531 5.400 24,553,872 5.0925 -4.49%
2007-08-16 0 7.350 7.350 7.370 6.800 7.430 15,213,000 106,063,050 6.9719 5.551 5.551 5.566 5.135 5.611 20,144,641 5.2651 -3.29%
2007-08-15 0 7.600 7.600 7.670 7.570 8.100 23,560,000 181,397,350 7.6994 5.739 5.739 5.792 5.717 6.117 31,197,511 5.8145 -7.77%
2007-08-14 0 8.240 8.160 8.200 8.120 8.500 5,290,000 43,643,360 8.2502 6.223 6.162 6.193 6.132 6.419 7,004,874 6.2304 -3.06%
2007-08-13 0 8.500 8.430 8.500 8.220 8.730 6,410,000 53,914,940 8.4111 6.419 6.366 6.419 6.208 6.593 8,487,948 6.3519 -1.96%
2007-08-10 0 8.670 8.620 8.670 8.320 8.700 7,483,000 65,628,910 8.7704 6.547 6.510 6.547 6.283 6.570 9,908,785 6.6233 -4.52%
2007-08-09 0 9.080 9.070 9.080 8.890 9.240 18,067,000 163,627,070 9.0567 6.857 6.850 6.857 6.714 6.978 23,923,830 6.8395 4.13%
2007-08-08 0 8.720 8.720 8.740 8.500 8.780 6,082,000 52,404,407 8.6163 6.585 6.585 6.600 6.419 6.631 8,053,619 6.5069 2.47%
2007-08-07 0 8.510 8.500 8.520 8.200 8.550 9,622,000 80,739,770 8.3912 6.427 6.419 6.434 6.193 6.457 12,741,191 6.3369 1.67%
2007-08-06 0 8.370 8.260 8.370 8.200 8.600 13,698,000 115,224,270 8.4118 6.321 6.238 6.321 6.193 6.495 18,138,519 6.3525 -4.89%
2007-08-03 0 8.800 8.790 8.800 8.750 9.150 10,005,000 88,903,482 8.8859 6.646 6.638 6.646 6.608 6.910 13,248,349 6.7105 0.23%
2007-08-02 0 8.780 8.750 8.760 8.600 9.400 12,399,000 110,063,820 8.8768 6.631 6.608 6.615 6.495 7.099 16,418,419 6.7037 -4.57%
2007-08-01 0 9.200 9.160 9.200 8.700 9.800 16,632,000 154,268,230 9.2754 6.948 6.918 6.948 6.570 7.401 22,023,642 7.0047 -4.76%
2007-07-31 0 9.660 9.660 9.700 9.000 9.900 19,128,139 182,381,844 9.5347 7.295 7.295 7.325 6.797 7.476 25,328,962 7.2005 5.34%
2007-07-30 0 9.170 9.150 9.170 8.400 9.260 9,866,000 85,646,508 8.6810 6.925 6.910 6.925 6.344 6.993 13,064,289 6.5558 6.63%
2007-07-27 0 8.600 8.580 8.620 8.310 8.730 21,469,000 184,032,233 8.5720 6.495 6.480 6.510 6.276 6.593 28,428,666 6.4735 -2.16%
2007-07-26 0 8.790 8.720 8.790 8.650 9.420 34,004,000 302,346,755 8.8915 6.638 6.585 6.638 6.532 7.114 45,027,172 6.7148 -3.93%
2007-07-25 0 9.150 9.150 9.180 8.160 9.300 406,885,000 3,333,353,690 8.1924 6.910 6.910 6.933 6.162 7.023 538,786,054 6.1868 5.41%
2007-07-24 1 - - - - - 0 0 - 6.555 - - - - 0 - 0.00%
2007-07-23 0 8.680 8.670 8.700 8.620 8.850 9,064,000 78,930,380 8.7081 6.555 6.547 6.570 6.510 6.683 12,002,302 6.5763 -1.36%
2007-07-20 0 8.800 8.800 8.810 8.050 8.920 15,490,000 132,545,010 8.5568 6.646 6.646 6.653 6.079 6.736 20,511,437 6.4620 8.64%
2007-07-19 0 8.100 8.090 8.120 7.960 8.100 5,891,000 47,359,700 8.0393 6.117 6.109 6.132 6.011 6.117 7,800,702 6.0712 0.50%
2007-07-18 0 8.060 8.060 8.080 7.900 8.070 5,331,000 42,713,070 8.0122 6.087 6.087 6.102 5.966 6.094 7,059,165 6.0507 0.50%
2007-07-17 0 8.020 8.020 8.050 7.700 8.050 5,934,000 46,526,020 7.8406 6.057 6.057 6.079 5.815 6.079 7,857,641 5.9211 2.04%
2007-07-16 0 7.860 7.860 7.870 7.770 7.930 4,649,000 36,458,030 7.8421 5.936 5.936 5.943 5.868 5.989 6,156,079 5.9223 0.00%
2007-07-13 0 7.860 7.850 7.860 7.790 7.950 7,102,000 55,406,230 7.8015 5.936 5.928 5.936 5.883 6.004 9,404,275 5.8916 0.51%
2007-07-12 0 7.820 7.820 7.840 7.650 7.830 5,043,000 39,038,886 7.7412 5.906 5.906 5.921 5.777 5.913 6,677,803 5.8461 0.26%
2007-07-11 0 7.800 7.800 7.840 7.550 7.800 5,454,000 42,103,233 7.7197 5.890 5.890 5.921 5.702 5.890 7,222,039 5.8298 -1.27%
2007-07-10 0 7.900 7.900 7.970 7.300 8.100 16,787,000 132,230,930 7.8770 5.966 5.966 6.019 5.513 6.117 22,228,889 5.9486 -2.47%
2007-07-09 0 8.100 8.050 8.100 7.900 8.150 14,382,000 114,877,510 7.9876 6.117 6.079 6.117 5.966 6.155 19,044,253 6.0321 3.71%
2007-07-06 0 7.810 7.810 7.820 7.660 7.810 15,224,000 117,870,770 7.7424 5.898 5.898 5.906 5.785 5.898 20,159,207 5.8470 3.31%
2007-07-05 0 7.560 7.550 7.580 7.210 7.620 24,203,000 177,026,290 7.3142 5.709 5.702 5.724 5.445 5.755 32,048,955 5.5236 9.25%
2007-07-04 0 6.920 6.920 6.960 6.750 7.000 10,132,000 69,234,402 6.8332 5.226 5.226 5.256 5.098 5.286 13,416,519 5.1604 1.47%
2007-07-03 0 6.820 6.800 6.820 6.770 7.250 16,014,500 111,060,385 6.9350 5.150 5.135 5.150 5.113 5.475 21,205,965 5.2372 1.94%
2007-06-29 0 6.690 6.710 6.720 6.500 6.730 8,626,000 57,323,280 6.6454 5.052 5.067 5.075 4.909 5.082 11,422,315 5.0185 3.08%
2007-06-28 0 6.490 6.440 6.490 6.360 6.500 9,142,000 58,534,800 6.4028 4.901 4.863 4.901 4.803 4.909 12,105,588 4.8354 2.85%
2007-06-27 0 6.310 6.320 6.330 6.000 6.440 8,871,000 55,833,630 6.2939 4.765 4.773 4.780 4.531 4.863 11,746,737 4.7531 -1.71%
2007-06-26 0 6.420 6.420 6.440 6.400 6.540 10,269,000 66,616,220 6.4871 4.848 4.848 4.863 4.833 4.939 13,597,931 4.8990 -0.16%
2007-06-25 0 6.430 6.420 6.440 6.380 6.530 8,283,000 53,235,810 6.4271 4.856 4.848 4.863 4.818 4.931 10,968,123 4.8537 -1.38%
2007-06-22 0 6.520 6.530 6.540 6.380 6.590 6,734,000 43,637,690 6.4802 4.924 4.931 4.939 4.818 4.977 8,916,980 4.8938 2.68%
2007-06-21 0 6.350 6.360 6.370 6.300 6.400 28,873,000 180,668,190 6.2573 4.795 4.803 4.811 4.758 4.833 38,232,842 4.7255 1.60%
2007-06-20 0 6.250 6.240 6.250 6.190 6.450 12,276,600 76,747,730 6.2515 4.720 4.712 4.720 4.675 4.871 16,256,340 4.7211 -0.95%
2007-06-18 0 6.310 6.300 6.310 6.180 6.330 20,491,000 125,991,420 6.1486 4.765 4.758 4.765 4.667 4.780 27,133,625 4.6434 3.44%
2007-06-15 0 6.100 6.100 6.110 5.880 6.150 6,176,000 37,030,720 5.9959 4.607 4.607 4.614 4.441 4.644 8,178,091 4.5280 3.39%
2007-06-14 0 5.900 5.880 5.900 5.830 5.920 11,918,000 70,163,790 5.8872 4.456 4.441 4.456 4.403 4.471 15,781,492 4.4460 1.20%
2007-06-13 0 5.830 5.840 5.850 5.790 5.890 17,633,000 101,778,890 5.7721 4.403 4.410 4.418 4.373 4.448 23,349,139 4.3590 0.00%
2007-06-12 0 5.830 5.820 5.830 5.760 5.900 13,043,000 75,668,950 5.8015 4.403 4.395 4.403 4.350 4.456 17,271,186 4.3812 0.34%
2007-06-11 0 5.810 5.810 5.820 5.650 5.830 8,547,000 49,213,840 5.7580 4.388 4.388 4.395 4.267 4.403 11,317,705 4.3484 3.75%
2007-06-08 0 5.600 5.590 5.600 5.590 5.770 7,907,000 44,669,840 5.6494 4.229 4.222 4.229 4.222 4.357 10,470,234 4.2664 -3.45%
2007-06-07 0 5.800 5.800 5.820 5.740 6.000 10,454,000 61,298,130 5.8636 4.380 4.380 4.395 4.335 4.531 13,842,903 4.4281 -3.33%
2007-06-06 0 6.000 5.980 6.000 5.970 6.070 9,147,000 54,780,400 5.9889 4.531 4.516 4.531 4.508 4.584 12,112,209 4.5227 1.87%
2007-06-05 0 5.890 5.890 5.900 5.800 6.030 8,464,000 50,190,960 5.9299 4.448 4.448 4.456 4.380 4.554 11,207,799 4.4782 -0.17%
2007-06-04 0 5.900 5.880 5.900 5.810 6.260 21,440,000 124,428,440 5.8036 4.456 4.441 4.456 4.388 4.727 28,390,265 4.3828 4.98%
2007-06-01 0 5.620 5.590 5.600 5.400 5.650 13,409,000 72,360,480 5.3964 4.244 4.222 4.229 4.078 4.267 17,755,833 4.0753 5.05%
2007-05-31 0 5.350 5.360 5.380 5.300 5.390 5,195,000 27,809,980 5.3532 4.040 4.048 4.063 4.002 4.070 6,879,078 4.0427 0.38%
2007-05-30 0 5.330 5.300 5.340 5.250 5.430 6,339,000 33,985,900 5.3614 4.025 4.002 4.033 3.965 4.101 8,393,931 4.0489 -1.30%
2007-05-29 0 5.400 5.400 5.410 5.400 5.500 8,906,000 48,561,260 5.4526 4.078 4.078 4.086 4.078 4.154 11,793,083 4.1178 -0.92%
2007-05-28 0 5.450 5.440 5.450 5.390 5.480 7,249,000 39,422,220 5.4383 4.116 4.108 4.116 4.070 4.138 9,598,929 4.1069 1.30%
2007-05-25 0 5.380 5.350 5.370 5.230 5.390 4,009,000 21,458,140 5.3525 4.063 4.040 4.055 3.950 4.070 5,308,609 4.0421 2.48%
2007-05-23 0 5.250 5.240 5.250 5.240 5.420 3,725,000 19,823,710 5.3218 3.965 3.957 3.965 3.957 4.093 4,932,544 4.0190 -0.94%
2007-05-22 0 5.300 5.330 5.400 5.240 5.530 20,578,000 109,175,750 5.3055 4.002 4.025 4.078 3.957 4.176 27,248,828 4.0066 1.92%
2007-05-21 0 5.200 5.200 5.210 5.190 5.240 2,926,000 15,245,150 5.2102 3.927 3.927 3.935 3.919 3.957 3,874,530 3.9347 0.19%
2007-05-18 0 5.190 5.180 5.190 5.170 5.260 1,719,000 8,929,490 5.1946 3.919 3.912 3.919 3.904 3.972 2,276,253 3.9229 0.19%
2007-05-17 0 5.180 5.180 5.190 5.150 5.300 1,991,000 10,392,350 5.2197 3.912 3.912 3.919 3.889 4.002 2,636,428 3.9418 0.58%
2007-05-16 0 5.150 5.140 5.150 5.110 5.200 1,623,000 8,353,150 5.1467 3.889 3.882 3.889 3.859 3.927 2,149,132 3.8868 0.98%
2007-05-15 0 5.100 5.090 5.100 4.950 5.200 2,395,000 12,147,720 5.0721 3.851 3.844 3.851 3.738 3.927 3,171,394 3.8304 1.80%
2007-05-14 0 5.010 5.010 5.050 5.000 5.250 3,492,000 17,852,700 5.1125 3.783 3.783 3.814 3.776 3.965 4,624,011 3.8609 -3.09%
2007-05-11 0 5.170 5.160 5.180 5.160 5.280 1,982,000 10,350,980 5.2225 3.904 3.897 3.912 3.897 3.987 2,624,511 3.9440 -1.71%
2007-05-10 0 5.260 5.260 5.280 5.260 5.300 2,478,000 13,072,660 5.2755 3.972 3.972 3.987 3.972 4.002 3,281,300 3.9840 -0.38%
2007-05-09 0 5.280 5.280 5.290 5.250 5.300 2,038,000 10,759,520 5.2795 3.987 3.987 3.995 3.965 4.002 2,698,664 3.9870 -0.38%
2007-05-08 0 5.300 5.290 5.300 5.280 5.350 1,634,000 8,654,530 5.2965 4.002 3.995 4.002 3.987 4.040 2,163,698 3.9999 0.00%
2007-05-07 0 5.300 5.290 5.300 5.270 5.400 1,925,000 10,242,570 5.3208 4.002 3.995 4.002 3.980 4.078 2,549,033 4.0182 -1.85%
2007-05-04 0 5.400 5.390 5.400 5.330 5.410 4,703,000 25,347,850 5.3897 4.078 4.070 4.078 4.025 4.086 6,227,585 4.0703 1.31%
2007-05-03 0 5.380 5.300 5.380 5.280 5.400 3,930,000 21,103,680 5.3699 4.025 3.965 4.025 3.950 4.040 5,252,817 4.0176 1.89%
2007-05-02 0 5.280 5.270 5.300 5.280 5.450 8,896,000 47,364,220 5.3242 3.950 3.943 3.965 3.950 4.078 11,890,346 3.9834 -0.75%
2007-04-30 0 5.320 5.320 5.370 5.260 5.400 2,733,000 14,517,810 5.3120 3.980 3.980 4.018 3.935 4.040 3,652,913 3.9743 -0.93%
2007-04-27 0 5.370 5.350 5.370 5.360 5.430 2,378,000 12,823,610 5.3926 4.018 4.003 4.018 4.010 4.063 3,178,422 4.0346 -0.56%
2007-04-26 0 5.400 5.350 5.400 5.280 5.410 19,787,000 104,433,920 5.2779 4.040 4.003 4.040 3.950 4.048 26,447,199 3.9488 2.66%
2007-04-25 0 5.260 5.230 5.260 5.190 5.360 5,432,000 28,797,159 5.3014 3.935 3.913 3.935 3.883 4.010 7,260,382 3.9663 -2.05%
2007-04-24 0 5.370 5.370 5.380 5.350 5.430 3,677,000 19,809,670 5.3875 4.018 4.018 4.025 4.003 4.063 4,914,659 4.0307 -0.92%
2007-04-23 0 5.420 5.420 5.430 5.400 5.530 9,058,000 49,613,590 5.4773 4.055 4.055 4.063 4.040 4.137 12,106,875 4.0980 2.07%
2007-04-20 0 5.310 5.300 5.310 5.200 5.310 2,838,000 14,980,050 5.2784 3.973 3.965 3.973 3.890 3.973 3,793,256 3.9491 0.95%
2007-04-19 0 5.260 5.220 5.270 5.050 5.360 2,745,000 14,280,380 5.2023 3.935 3.905 3.943 3.778 4.010 3,668,952 3.8922 -2.59%
2007-04-18 0 5.400 5.400 5.410 5.270 5.450 10,774,000 57,589,650 5.3452 4.040 4.040 4.048 3.943 4.078 14,400,471 3.9992 1.50%
2007-04-17 0 5.320 5.290 5.320 5.100 5.450 46,227,000 230,093,470 4.9775 3.980 3.958 3.980 3.816 4.078 61,786,763 3.7240 6.83%
2007-04-16 0 4.980 4.980 4.990 4.850 5.000 3,576,000 17,615,760 4.9261 3.726 3.726 3.733 3.629 3.741 4,779,663 3.6856 3.75%
2007-04-13 0 4.800 4.780 4.800 4.700 4.890 3,952,000 18,980,410 4.8027 3.591 3.576 3.591 3.516 3.659 5,282,222 3.5933 3.23%
2007-04-12 0 4.650 4.620 4.650 4.580 4.680 774,000 3,580,480 4.6259 3.479 3.457 3.479 3.427 3.501 1,034,524 3.4610 0.43%
2007-04-11 0 4.630 4.630 4.650 4.630 4.790 1,538,000 7,175,650 4.6656 3.464 3.464 3.479 3.464 3.584 2,055,683 3.4906 -0.64%
2007-04-10 0 4.660 4.650 4.690 4.650 4.880 1,582,000 7,518,440 4.7525 3.486 3.479 3.509 3.479 3.651 2,114,493 3.5557 -1.69%
2007-04-04 0 4.740 4.740 4.770 4.730 4.900 3,477,000 16,603,130 4.7751 3.546 3.546 3.569 3.539 3.666 4,647,340 3.5726 -1.46%
2007-04-03 0 4.810 4.790 4.830 4.740 4.900 2,374,000 11,410,420 4.8064 3.599 3.584 3.614 3.546 3.666 3,173,076 3.5960 0.21%
2007-04-02 0 4.800 4.740 4.750 4.680 4.900 6,224,000 30,015,770 4.8226 3.591 3.546 3.554 3.501 3.666 8,318,965 3.6081 3.00%
2007-03-30 0 4.660 4.660 4.690 4.470 4.880 3,084,000 14,400,610 4.6695 3.486 3.486 3.509 3.344 3.651 4,122,058 3.4935 -2.31%
2007-03-29 0 4.770 4.760 4.770 4.770 4.900 4,687,000 22,620,090 4.8261 3.569 3.561 3.569 3.569 3.666 6,264,619 3.6108 -1.45%
2007-03-28 0 4.840 4.840 4.850 4.720 5.020 2,015,000 9,824,830 4.8758 3.621 3.621 3.629 3.531 3.756 2,693,238 3.6480 1.89%
2007-03-27 0 4.750 4.750 4.780 4.330 4.800 4,108,000 18,809,617 4.5788 3.554 3.554 3.576 3.240 3.591 5,490,731 3.4257 11.76%
2007-03-26 0 4.250 4.250 4.280 4.050 4.300 3,185,000 13,437,760 4.2191 3.180 3.180 3.202 3.030 3.217 4,257,054 3.1566 5.46%
2007-03-23 0 4.030 4.020 4.030 3.990 4.120 2,411,000 9,703,320 4.0246 3.015 3.008 3.015 2.985 3.082 3,222,530 3.0111 -0.49%
2007-03-22 0 4.050 4.020 4.050 3.950 4.100 3,914,000 15,734,900 4.0202 3.030 3.008 3.030 2.955 3.067 5,231,432 3.0078 3.32%
2007-03-21 0 3.920 3.880 3.920 3.880 4.000 2,418,000 9,455,050 3.9103 2.933 2.903 2.933 2.903 2.993 3,231,886 2.9256 0.51%
2007-03-20 0 3.900 3.890 3.900 3.830 3.980 3,790,000 14,758,810 3.8941 2.918 2.910 2.918 2.865 2.978 5,065,694 2.9135 3.45%
2007-03-19 0 3.770 3.750 3.800 3.760 3.940 2,184,000 8,310,300 3.8051 2.821 2.806 2.843 2.813 2.948 2,919,123 2.8468 -2.08%
2007-03-16 0 3.850 3.830 3.850 3.810 3.950 1,975,570 7,641,449 3.8680 2.880 2.865 2.880 2.851 2.955 2,640,536 2.8939 -0.52%
2007-03-15 0 3.870 3.870 3.900 3.840 4.070 12,198,000 48,762,970 3.9976 2.895 2.895 2.918 2.873 3.045 16,303,782 2.9909 1.84%
2007-03-14 0 3.800 3.800 3.820 3.600 3.830 1,068,000 4,029,110 3.7726 2.843 2.843 2.858 2.693 2.865 1,427,483 2.8225 -2.31%
2007-03-13 0 3.890 3.860 3.900 3.890 4.000 2,325,000 9,101,140 3.9145 2.910 2.888 2.918 2.910 2.993 3,107,583 2.9287 -2.75%
2007-03-12 0 4.000 3.990 4.000 3.900 4.000 729,000 2,914,000 3.9973 2.993 2.985 2.993 2.918 2.993 974,378 2.9906 0.00%
2007-03-09 0 4.000 3.990 4.000 3.950 4.050 1,066,000 4,251,120 3.9879 2.993 2.985 2.993 2.955 3.030 1,424,810 2.9836 -0.74%
2007-03-08 0 4.030 4.000 4.030 4.000 4.070 1,017,000 4,107,330 4.0387 3.015 2.993 3.015 2.993 3.045 1,359,317 3.0216 -0.98%
2007-03-07 0 4.070 4.070 4.080 3.980 4.200 1,309,000 5,287,150 4.0391 3.045 3.045 3.053 2.978 3.142 1,749,602 3.0219 1.75%
2007-03-06 0 4.000 3.980 4.100 4.000 4.210 1,203,000 4,943,600 4.1094 2.993 2.978 3.067 2.993 3.150 1,607,923 3.0745 0.00%
2007-03-05 0 4.000 3.990 4.030 3.950 4.410 3,225,000 13,375,800 4.1475 2.993 2.985 3.015 2.955 3.299 4,310,518 3.1031 -13.04%
2007-03-02 0 4.600 4.550 4.600 4.470 4.780 1,835,000 8,453,780 4.6070 3.442 3.404 3.442 3.344 3.576 2,452,651 3.4468 1.10%
2007-03-01 0 4.550 4.550 4.580 4.490 4.660 838,000 3,821,380 4.5601 3.404 3.404 3.427 3.359 3.486 1,120,066 3.4117 -0.66%
2007-02-28 0 4.580 4.560 4.600 4.380 4.690 543,000 2,481,500 4.5700 3.427 3.412 3.442 3.277 3.509 725,771 3.4191 -5.18%
2007-02-27 0 4.830 4.830 4.850 4.780 4.900 1,023,000 4,952,780 4.8414 3.614 3.614 3.629 3.576 3.666 1,367,336 3.6222 -0.82%
2007-02-26 0 4.870 4.810 4.870 4.800 4.870 2,995,000 14,456,120 4.8268 3.644 3.599 3.644 3.591 3.644 4,003,101 3.6112 1.04%
2007-02-23 0 4.820 4.800 4.820 4.800 4.860 989,000 4,758,570 4.8115 3.606 3.591 3.606 3.591 3.636 1,321,892 3.5998 -0.62%
2007-02-22 0 4.850 4.820 4.850 4.830 4.860 1,130,000 5,474,550 4.8447 3.629 3.606 3.629 3.614 3.636 1,510,352 3.6247 0.21%
2007-02-21 0 4.840 4.830 4.870 4.810 4.900 2,087,000 10,063,580 4.8220 3.621 3.614 3.644 3.599 3.666 2,789,473 3.6077 0.62%
2007-02-16 0 4.810 4.800 4.830 4.690 4.810 6,633,000 31,603,536 4.7646 3.599 3.591 3.614 3.509 3.599 8,865,633 3.5647 3.00%
2007-02-15 0 4.670 4.650 4.680 4.650 4.730 665,000 3,113,040 4.6813 3.494 3.479 3.501 3.479 3.539 888,835 3.5024 -1.06%
2007-02-14 0 4.720 4.720 4.730 4.700 4.800 941,000 4,467,430 4.7475 3.531 3.531 3.539 3.516 3.591 1,257,736 3.5520 0.21%
2007-02-13 0 4.710 4.710 4.720 4.500 4.820 1,052,000 4,877,940 4.6368 3.524 3.524 3.531 3.367 3.606 1,406,098 3.4691 -3.48%
2007-02-12 0 4.880 4.850 4.880 4.860 5.000 781,000 3,832,280 4.9069 3.651 3.629 3.651 3.636 3.741 1,043,880 3.6712 -0.41%
2007-02-09 0 4.900 4.880 4.900 4.850 4.950 509,000 2,492,660 4.8972 3.666 3.651 3.666 3.629 3.703 680,327 3.6639 -0.41%
2007-02-08 0 4.920 4.920 4.930 4.800 4.970 630,000 3,101,880 4.9236 3.681 3.681 3.688 3.591 3.718 842,055 3.6837 0.20%
2007-02-07 0 4.910 4.900 4.910 4.910 5.000 1,093,800 5,417,834 4.9532 3.674 3.666 3.674 3.674 3.741 1,461,967 3.7059 0.61%
2007-02-06 0 4.880 4.830 4.900 4.840 5.000 1,577,000 7,716,380 4.8931 3.651 3.614 3.666 3.621 3.741 2,107,810 3.6609 -2.20%
2007-02-05 0 4.990 4.980 4.990 4.900 5.120 1,549,000 7,730,760 4.9908 3.733 3.726 3.733 3.666 3.831 2,070,385 3.7340 -2.16%
2007-02-02 0 5.100 5.080 5.100 4.820 5.190 1,421,000 7,226,040 5.0852 3.816 3.801 3.816 3.606 3.883 1,899,301 3.8046 -1.54%
2007-02-01 0 5.180 5.170 5.180 5.140 5.210 994,000 5,148,990 5.1801 3.876 3.868 3.876 3.846 3.898 1,328,575 3.8756 0.39%
2007-01-31 0 5.160 5.160 5.170 5.150 5.190 1,641,000 8,475,010 5.1645 3.861 3.861 3.868 3.853 3.883 2,193,352 3.8640 -0.58%
2007-01-30 0 5.190 5.180 5.200 5.180 5.300 3,121,000 16,154,630 5.1761 3.883 3.876 3.890 3.876 3.965 4,171,512 3.8726 0.00%
2007-01-29 0 5.190 5.170 5.200 5.120 5.200 5,522,000 28,446,610 5.1515 3.883 3.868 3.890 3.831 3.890 7,380,676 3.8542 0.39%
2007-01-26 0 5.170 5.160 5.170 5.100 5.170 266,000 1,364,070 5.1281 3.868 3.861 3.868 3.816 3.868 355,534 3.8367 -0.19%
2007-01-25 0 5.180 5.180 5.300 5.130 5.300 365,000 1,879,460 5.1492 3.876 3.876 3.965 3.838 3.965 487,857 3.8525 -0.58%
2007-01-24 0 5.210 5.190 5.210 5.100 5.350 2,842,000 14,903,030 5.2439 3.898 3.883 3.898 3.816 4.003 3,798,602 3.9233 -1.33%
2007-01-23 0 5.280 5.280 5.290 5.260 5.350 1,244,000 6,582,150 5.2911 3.950 3.950 3.958 3.935 4.003 1,662,724 3.9587 -2.40%
2007-01-22 0 5.410 5.400 5.410 5.300 5.430 2,898,000 15,604,590 5.3846 4.048 4.040 4.048 3.965 4.063 3,873,451 4.0286 2.08%
2007-01-19 0 5.300 5.290 5.330 5.110 5.340 1,560,000 8,210,560 5.2632 3.965 3.958 3.988 3.823 3.995 2,085,088 3.9378 3.72%
2007-01-18 0 5.110 5.110 5.180 5.030 5.400 3,208,000 16,777,410 5.2299 3.823 3.823 3.876 3.763 4.040 4,287,796 3.9128 -5.72%
2007-01-17 0 5.420 5.380 5.400 5.380 5.580 3,341,000 18,220,130 5.4535 4.055 4.025 4.040 4.025 4.175 4,465,563 4.0801 -0.91%
2007-01-16 0 5.470 5.450 5.470 5.200 5.480 1,528,000 8,108,460 5.3066 4.092 4.078 4.092 3.890 4.100 2,042,317 3.9702 5.19%
2007-01-15 0 5.200 5.190 5.200 4.960 5.240 1,099,000 5,633,670 5.1262 3.890 3.883 3.890 3.711 3.920 1,468,918 3.8353 2.97%
2007-01-12 0 5.050 5.040 5.050 5.000 5.080 1,050,000 5,276,250 5.0250 3.778 3.771 3.778 3.741 3.801 1,403,424 3.7596 0.60%
2007-01-11 0 5.020 5.010 5.020 4.980 5.220 1,643,100 8,367,430 5.0925 3.756 3.748 3.756 3.726 3.905 2,196,159 3.8100 -3.46%
2007-01-10 0 0.520 0.520 0.530 0.520 0.540 86,403,500 45,714,550 0.5291 3.890 3.890 3.965 3.890 4.040 11,548,646 3.9584 -1.89%
2007-01-09 0 0.530 0.530 0.540 0.520 0.550 57,680,000 30,664,000 0.5316 3.965 3.965 4.040 3.890 4.115 7,709,478 3.9774 1.92%
2007-01-08 0 0.520 0.510 0.520 0.475 0.530 116,620,000 59,172,350 0.5074 3.890 3.816 3.890 3.554 3.965 15,587,367 3.7962 8.33%
2007-01-05 0 0.480 0.480 0.485 0.465 0.485 23,960,000 11,437,350 0.4774 3.591 3.591 3.629 3.479 3.629 3,202,481 3.5714 0.00%
2007-01-04 0 0.480 0.475 0.480 0.475 0.490 47,242,373 22,830,213 0.4833 3.591 3.554 3.591 3.554 3.666 6,314,391 3.6156 -2.04%
2007-01-03 0 0.490 0.490 0.495 0.485 0.500 15,710,000 7,705,050 0.4905 3.666 3.666 3.703 3.629 3.741 2,099,790 3.6694 -2.00%
2007-01-02 0 0.500 0.495 0.500 0.490 0.510 17,960,000 8,923,350 0.4968 3.741 3.703 3.741 3.666 3.816 2,400,524 3.7173 0.00%
2006-12-29 0 0.500 0.495 0.500 0.490 0.510 46,612,390 23,217,369 0.4981 3.741 3.703 3.741 3.666 3.816 6,230,187 3.7266 3.09%
2006-12-28 0 0.485 0.490 0.495 0.475 0.495 22,420,000 10,883,750 0.4854 3.629 3.666 3.703 3.554 3.703 2,996,645 3.6320 -1.02%
2006-12-27 0 0.490 0.490 0.495 0.485 0.510 41,100,000 20,464,200 0.4979 3.666 3.666 3.703 3.629 3.816 5,493,404 3.7252 -3.92%
2006-12-22 0 0.510 0.500 0.510 0.480 0.510 87,680,000 43,687,450 0.4983 3.816 3.741 3.816 3.591 3.816 11,719,262 3.7278 6.25%
2006-12-21 0 0.480 0.475 0.480 0.470 0.480 13,430,000 6,370,050 0.4743 3.591 3.554 3.591 3.516 3.591 1,795,047 3.5487 0.00%
2006-12-20 0 0.480 0.475 0.480 0.470 0.480 21,500,000 10,243,950 0.4765 3.591 3.554 3.591 3.516 3.591 2,873,679 3.5648 0.00%
2006-12-19 0 0.480 0.475 0.480 0.470 0.480 18,160,000 8,563,400 0.4716 3.591 3.554 3.591 3.516 3.591 2,427,256 3.5280 0.00%
2006-12-18 0 0.480 0.475 0.480 0.470 0.480 45,953,467 21,965,964 0.4780 3.591 3.554 3.591 3.516 3.591 6,142,116 3.5763 0.00%
2006-12-15 0 0.480 0.475 0.480 0.465 0.480 40,952,000 19,316,610 0.4717 3.591 3.554 3.591 3.479 3.591 5,473,623 3.5290 0.00%
2006-12-14 0 0.480 0.475 0.480 0.470 0.480 70,460,000 33,448,290 0.4747 3.591 3.554 3.591 3.516 3.591 9,417,646 3.5517 2.13%
2006-12-13 0 0.470 0.470 0.475 0.460 0.495 127,700,000 60,145,750 0.4710 3.516 3.516 3.554 3.442 3.703 17,068,314 3.5238 -4.08%
2006-12-12 0 0.490 0.485 0.490 0.485 0.520 82,570,000 40,979,100 0.4963 3.666 3.629 3.666 3.629 3.890 11,036,262 3.7131 -1.01%
2006-12-11 0 0.495 0.495 0.500 0.490 0.510 96,200,000 48,218,550 0.5012 3.703 3.703 3.741 3.666 3.816 12,858,041 3.7501 1.02%
2006-12-08 0 0.490 0.485 0.490 0.480 0.510 171,630,000 85,005,500 0.4953 3.666 3.629 3.666 3.591 3.816 22,939,975 3.7056 4.26%
2006-12-07 0 0.470 0.465 0.470 0.445 0.475 121,770,000 56,198,850 0.4615 3.516 3.479 3.516 3.329 3.554 16,275,714 3.4529 5.62%
2006-12-06 0 0.445 0.445 0.450 0.435 0.460 29,850,000 13,323,850 0.4464 3.329 3.329 3.367 3.255 3.442 3,989,735 3.3395 -1.11%
2006-12-05 0 0.450 0.450 0.455 0.435 0.470 97,690,000 44,557,950 0.4561 3.367 3.367 3.404 3.255 3.516 13,057,194 3.4125 4.65%
2006-12-04 0 0.430 0.430 0.435 0.430 0.445 35,100,000 15,288,400 0.4356 3.217 3.217 3.255 3.217 3.329 4,691,447 3.2588 -2.27%
2006-12-01 0 0.440 0.435 0.440 0.435 0.465 39,210,000 17,548,500 0.4476 3.292 3.255 3.292 3.255 3.479 5,240,788 3.3484 -4.35%
2006-11-30 0 0.460 0.455 0.460 0.430 0.460 106,710,000 47,561,300 0.4457 3.442 3.404 3.442 3.217 3.442 14,262,802 3.3346 8.24%
2006-11-29 0 0.425 0.420 0.425 0.390 0.425 81,650,000 33,729,200 0.4131 3.180 3.142 3.180 2.918 3.180 10,913,296 3.0907 10.39%
2006-11-28 0 0.385 0.385 0.390 0.375 0.405 141,130,000 55,258,750 0.3915 2.880 2.880 2.918 2.806 3.030 18,863,361 2.9294 -7.23%
2006-11-27 0 0.415 0.410 0.415 0.405 0.415 39,280,000 16,220,950 0.4130 3.105 3.067 3.105 3.030 3.105 5,250,144 3.0896 0.00%
2006-11-24 0 0.415 0.410 0.415 0.405 0.430 83,870,000 34,998,150 0.4173 3.105 3.067 3.105 3.030 3.217 11,210,020 3.1220 -3.49%
2006-11-23 0 0.430 0.425 0.430 0.420 0.445 65,530,000 28,060,150 0.4282 3.217 3.180 3.217 3.142 3.329 8,758,705 3.2037 0.00%
2006-11-22 0 0.430 0.430 0.435 0.420 0.460 129,940,000 57,343,100 0.4413 3.217 3.217 3.255 3.142 3.442 17,367,711 3.3017 -2.27%
2006-11-21 0 0.440 0.440 0.445 0.415 0.450 136,620,000 59,874,500 0.4383 3.292 3.292 3.329 3.105 3.367 18,260,557 3.2789 4.76%
2006-11-20 0 0.420 0.415 0.420 0.400 0.430 123,670,000 51,653,450 0.4177 3.142 3.105 3.142 2.993 3.217 16,529,667 3.1249 5.00%
2006-11-17 0 0.400 0.400 0.405 0.360 0.410 228,690,000 87,092,750 0.3808 2.993 2.993 3.030 2.693 3.067 30,566,584 2.8493 11.11%
2006-11-16 0 0.360 0.355 0.360 0.355 0.365 539,350,000 162,028,100 0.3004 2.693 2.656 2.693 2.656 2.731 72,089,235 2.2476 0.00%
2006-11-15 0 0.360 0.355 0.360 0.345 0.385 383,670,000 138,767,320 0.3617 2.693 2.656 2.693 2.581 2.880 51,281,129 2.7060 1.41%
2006-11-14 0 0.355 0.355 0.360 0.350 0.445 562,730,000 205,418,500 0.3650 2.656 2.656 2.693 2.619 3.329 75,214,193 2.7311 -19.32%
2006-11-13 0 0.440 0.440 0.445 0.405 0.445 13,790,000 5,851,700 0.4243 3.292 3.292 3.329 3.030 3.329 1,843,164 3.1748 3.53%
2006-11-10 0 0.425 0.420 0.425 0.420 0.430 20,154,000 8,522,650 0.4229 3.180 3.142 3.180 3.142 3.217 2,693,773 3.1638 -3.41%
2006-11-09 0 0.440 0.435 0.440 0.425 0.445 23,720,000 10,278,350 0.4333 3.292 3.255 3.292 3.180 3.329 3,170,403 3.2420 -2.22%
2006-11-08 0 0.450 0.445 0.450 0.435 0.465 22,650,000 10,214,800 0.4510 3.367 3.329 3.367 3.255 3.479 3,027,387 3.3741 -1.10%
2006-11-07 0 0.455 0.450 0.455 0.445 0.475 54,410,000 25,063,150 0.4606 3.404 3.367 3.404 3.329 3.554 7,272,412 3.4463 0.00%
2006-11-06 0 0.455 0.450 0.455 0.415 0.465 61,740,000 27,811,900 0.4505 3.404 3.367 3.404 3.105 3.479 8,252,136 3.3703 9.64%
2006-11-03 0 0.415 0.410 0.415 0.415 0.435 33,310,000 14,144,400 0.4246 3.105 3.067 3.105 3.105 3.255 4,452,197 3.1769 -2.35%
2006-11-02 0 0.425 0.425 0.430 0.405 0.435 22,940,000 9,573,650 0.4173 3.180 3.180 3.217 3.030 3.255 3,066,148 3.1224 6.25%
2006-11-01 0 0.400 0.400 0.405 0.395 0.410 9,660,000 3,887,950 0.4025 2.993 2.993 3.030 2.955 3.067 1,291,150 3.0112 0.00%
2006-10-31 0 0.400 0.395 0.400 0.385 0.400 11,800,000 4,667,250 0.3955 2.993 2.955 2.993 2.880 2.993 1,577,182 2.9592 3.90%
2006-10-27 0 0.385 0.380 0.385 0.380 0.400 10,100,000 3,906,450 0.3868 2.880 2.843 2.880 2.843 2.993 1,349,961 2.8938 0.00%
2006-10-26 0 0.385 0.380 0.385 0.380 0.430 41,720,000 17,099,200 0.4099 2.880 2.843 2.880 2.843 3.217 5,576,273 3.0664 -2.53%
2006-10-25 0 0.395 0.395 0.400 0.390 0.400 7,600,000 3,021,350 0.3975 2.955 2.955 2.993 2.918 2.993 1,015,812 2.9743 0.00%
2006-10-24 0 0.395 0.390 0.395 0.390 0.425 17,800,000 7,210,350 0.4051 2.955 2.918 2.955 2.918 3.180 2,379,139 3.0307 -4.82%
2006-10-23 0 0.415 0.410 0.415 0.380 0.440 56,290,000 23,215,000 0.4124 3.105 3.067 3.105 2.843 3.292 7,523,692 3.0856 12.16%
2006-10-20 0 0.370 0.370 0.375 0.370 0.385 10,550,000 3,962,650 0.3756 2.768 2.768 2.806 2.768 2.880 1,410,107 2.8102 1.37%
2006-10-19 0 0.365 0.360 0.370 0.360 0.380 9,780,000 3,580,300 0.3661 2.731 2.693 2.768 2.693 2.843 1,307,190 2.7389 -1.35%
2006-10-18 0 0.370 0.365 0.370 0.355 0.375 11,300,000 4,164,800 0.3686 2.768 2.731 2.768 2.656 2.806 1,510,352 2.7575 4.23%
2006-10-17 0 0.355 0.350 0.355 0.345 0.355 11,580,000 4,050,450 0.3498 2.656 2.619 2.656 2.581 2.656 1,547,777 2.6169 1.43%
2006-10-16 0 0.350 0.350 0.355 0.345 0.355 14,840,000 5,216,800 0.3515 2.619 2.619 2.656 2.581 2.656 1,983,507 2.6301 -1.41%
2006-10-13 0 0.355 0.350 0.360 0.345 0.365 15,590,000 5,557,150 0.3565 2.656 2.619 2.693 2.581 2.731 2,083,751 2.6669 -2.74%
2006-10-12 0 0.365 0.355 0.370 0.355 0.380 13,550,000 4,970,950 0.3669 2.731 2.656 2.768 2.656 2.843 1,811,086 2.7447 -3.95%
2006-10-11 0 0.380 0.370 0.380 0.370 0.380 7,110,000 2,693,800 0.3789 2.843 2.768 2.843 2.768 2.843 950,319 2.8346 -1.30%
2006-10-10 0 0.385 0.375 0.385 0.375 0.395 8,390,000 3,184,050 0.3795 2.880 2.806 2.880 2.806 2.955 1,121,403 2.8393 0.00%
2006-10-09 0 0.385 0.380 0.385 0.380 0.395 6,560,000 2,545,400 0.3880 2.880 2.843 2.880 2.843 2.955 876,806 2.9030 0.00%
2006-10-06 0 0.385 0.380 0.385 0.365 0.400 7,860,000 2,957,400 0.3763 2.880 2.843 2.880 2.731 2.993 1,050,563 2.8151 -1.28%
2006-10-05 0 0.390 0.385 0.390 0.385 0.410 10,650,000 4,139,850 0.3887 2.918 2.880 2.918 2.880 3.067 1,423,473 2.9083 -4.88%
2006-10-04 0 0.410 0.405 0.415 0.380 0.415 17,670,000 7,078,050 0.4006 3.067 3.030 3.105 2.843 3.105 2,361,763 2.9969 2.50%
2006-10-03 0 0.400 0.400 0.405 0.330 0.405 60,870,000 23,334,400 0.3833 2.993 2.993 3.030 2.469 3.030 8,135,852 2.8681 23.08%
2006-09-29 0 0.325 0.325 0.330 0.310 0.340 20,930,000 6,698,200 0.3200 2.432 2.432 2.469 2.319 2.544 2,797,493 2.3944 6.56%
2006-09-28 1 - - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2006-09-22 0 0.305 0.300 0.305 0.300 0.325 17,080,000 5,317,150 0.3113 2.282 2.245 2.282 2.245 2.432 2,282,904 2.3291 1.67%
2006-09-21 0 0.300 0.290 0.300 0.290 0.305 5,860,000 1,734,200 0.2959 2.245 2.170 2.245 2.170 2.282 783,244 2.2141 0.00%
2006-09-20 0 0.300 0.295 0.300 0.295 0.310 7,290,000 2,212,950 0.3036 2.245 2.207 2.245 2.207 2.319 974,378 2.2711 0.00%
2006-09-19 0 0.300 0.295 0.300 0.295 0.320 11,760,000 3,587,050 0.3050 2.245 2.207 2.245 2.207 2.394 1,571,835 2.2821 -4.76%
2006-09-18 0 0.315 0.315 0.320 0.300 0.345 15,400,000 4,925,600 0.3198 2.357 2.357 2.394 2.245 2.581 2,058,356 2.3930 -7.35%
2006-09-15 0 0.340 0.335 0.340 0.330 0.360 63,820,000 22,126,750 0.3467 2.544 2.506 2.544 2.469 2.693 8,530,147 2.5939 3.03%
2006-09-14 0 0.330 0.325 0.330 0.300 0.360 34,120,000 10,983,700 0.3219 2.469 2.432 2.469 2.245 2.693 4,560,461 2.4085 13.79%
2006-09-13 0 0.290 0.290 0.295 0.290 0.300 2,320,000 682,550 0.2942 2.170 2.170 2.207 2.170 2.245 310,090 2.2011 0.00%
2006-09-12 0 0.290 0.290 0.295 0.290 0.305 5,450,000 1,613,500 0.2961 2.170 2.170 2.207 2.170 2.282 728,444 2.2150 0.00%
2006-09-11 0 0.290 0.285 0.290 0.285 0.290 1,730,000 499,200 0.2886 2.170 2.132 2.170 2.132 2.170 231,231 2.1589 0.00%
2006-09-08 0 0.290 0.285 0.290 0.290 0.315 6,490,000 1,950,800 0.3006 2.170 2.132 2.170 2.170 2.357 867,450 2.2489 0.00%
2006-09-07 0 0.290 0.290 0.310 0.290 0.315 6,680,000 2,011,750 0.3012 2.170 2.170 2.319 2.170 2.357 892,845 2.2532 1.75%
2006-09-06 0 0.285 0.285 0.290 0.285 0.310 2,990,000 897,200 0.3001 2.132 2.132 2.170 2.132 2.319 399,642 2.2450 -3.39%
2006-09-05 0 0.295 0.290 0.295 0.290 0.295 450,000 131,650 0.2926 2.207 2.170 2.207 2.170 2.207 60,147 2.1888 3.51%
2006-09-04 0 0.285 0.285 0.295 0.275 0.290 1,410,000 391,900 0.2779 2.132 2.132 2.207 2.057 2.170 188,460 2.0795 1.79%
2006-09-01 0 0.280 0.280 0.285 0.280 0.300 320,000 93,250 0.2914 2.095 2.095 2.132 2.095 2.245 42,771 2.1802 -3.45%
2006-08-31 0 0.290 0.290 0.305 0.290 0.305 370,000 109,850 0.2969 2.170 2.170 2.282 2.170 2.282 49,454 2.2213 -3.33%
2006-08-30 0 0.300 0.290 0.300 0.300 0.305 1,370,000 412,300 0.3009 2.245 2.170 2.245 2.245 2.282 183,113 2.2516 0.00%
2006-08-29 0 0.300 0.300 0.310 0.300 0.310 830,000 251,300 0.3028 2.245 2.245 2.319 2.245 2.319 110,937 2.2652 1.69%
2006-08-28 0 0.295 0.295 0.300 0.285 0.295 1,700,000 498,900 0.2935 2.207 2.207 2.245 2.132 2.207 227,221 2.1957 3.51%
2006-08-25 0 0.285 0.285 0.290 0.270 0.285 490,000 135,400 0.2763 2.132 2.132 2.170 2.020 2.132 65,493 2.0674 0.00%
2006-08-24 0 0.285 0.275 0.285 0.270 0.290 2,340,000 655,900 0.2803 2.132 2.057 2.132 2.020 2.170 312,763 2.0971 3.64%
2006-08-23 0 0.275 0.265 0.280 0.260 0.275 650,000 175,050 0.2693 2.057 1.983 2.095 1.945 2.057 86,879 2.0149 1.85%
2006-08-22 0 0.270 0.260 0.280 0.243 0.270 1,690,000 420,770 0.2490 2.020 1.945 2.095 1.818 2.020 225,885 1.8628 5.88%
2006-08-21 0 0.255 0.250 0.255 0.255 0.260 690,000 177,000 0.2565 1.908 1.870 1.908 1.908 1.945 92,225 1.9192 -3.77%
2006-08-18 0 0.265 0.260 0.270 0.260 0.275 350,000 93,300 0.2666 1.983 1.945 2.020 1.945 2.057 46,781 1.9944 -1.85%
2006-08-17 0 0.270 0.270 0.280 0.265 0.280 1,350,000 367,100 0.2719 2.020 2.020 2.095 1.983 2.095 180,440 2.0345 -5.26%
2006-08-16 0 0.285 0.285 0.290 0.280 0.285 1,000,000 280,750 0.2808 2.132 2.132 2.170 2.095 2.132 133,659 2.1005 -5.00%
2006-08-15 0 0.300 0.285 0.300 0.300 0.300 110,000 33,000 0.3000 2.245 2.132 2.245 2.245 2.245 14,703 2.2445 0.00%
2006-08-14 0 0.300 0.285 0.300 0.295 0.300 110,000 32,500 0.2955 2.245 2.132 2.245 2.207 2.245 14,703 2.2105 0.00%
2006-08-11 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 2.245 2.132 2.245 2.245 2.245 13,366 2.2445 0.00%
2006-08-10 0 0.300 0.285 0.300 0.295 0.300 320,000 94,600 0.2956 2.245 2.132 2.245 2.207 2.245 42,771 2.2118 3.45%
2006-08-09 0 0.290 0.280 0.290 0.280 0.290 4,860,000 1,362,350 0.2803 2.170 2.095 2.170 2.095 2.170 649,585 2.0973 -3.33%
2006-08-08 0 0.300 0.295 0.300 0.290 0.300 1,380,000 400,300 0.2901 2.245 2.207 2.245 2.170 2.245 184,450 2.1702 0.00%
2006-08-07 0 0.300 0.285 0.300 0.300 0.305 1,400,000 424,000 0.3029 2.245 2.132 2.245 2.245 2.282 187,123 2.2659 0.00%
2006-08-04 0 0.300 0.285 0.300 0.300 0.300 50,000 15,000 0.3000 2.245 2.132 2.245 2.245 2.245 6,683 2.2445 -1.64%
2006-08-03 0 0.305 0.285 0.310 0.280 0.305 1,650,000 483,650 0.2931 2.282 2.132 2.319 2.095 2.282 220,538 2.1930 5.17%
2006-08-02 0 0.290 0.285 0.290 0.290 0.290 60,000 17,400 0.2900 2.170 2.132 2.170 2.170 2.170 8,020 2.1697 0.00%
2006-08-01 0 0.290 0.290 0.295 0.290 0.310 1,150,000 348,750 0.3033 2.170 2.170 2.207 2.170 2.319 153,708 2.2689 -4.92%
2006-07-31 0 0.305 0.295 0.305 0.295 0.305 480,000 146,200 0.3046 2.282 2.207 2.282 2.207 2.282 64,157 2.2788 -4.69%
2006-07-28 0 0.320 0.295 0.320 0.300 0.320 1,130,000 342,450 0.3031 2.394 2.207 2.394 2.245 2.394 151,035 2.2674 6.67%
2006-07-27 0 0.300 0.295 0.300 - - 0 0 - 2.245 2.207 2.245 - - 0 - 0.00%
2006-07-26 0 0.300 0.300 0.305 0.300 0.305 410,000 124,800 0.3044 2.245 2.245 2.282 2.245 2.282 54,800 2.2774 -6.25%
2006-07-25 0 0.320 0.305 0.320 0.300 0.320 1,440,000 445,450 0.3093 2.394 2.282 2.394 2.245 2.394 192,470 2.3144 3.23%
2006-07-24 0 0.310 0.300 0.310 0.300 0.310 8,740,000 2,665,900 0.3050 2.319 2.245 2.319 2.245 2.319 1,168,184 2.2821 3.33%
2006-07-21 0 0.300 0.295 0.300 0.290 0.310 1,560,000 468,500 0.3003 2.245 2.207 2.245 2.170 2.319 208,509 2.2469 -3.23%
2006-07-20 0 0.310 0.305 0.310 0.310 0.310 920,000 285,200 0.3100 2.319 2.282 2.319 2.319 2.319 122,967 2.3193 1.64%
2006-07-19 0 0.305 0.290 0.310 - - 0 0 - 2.282 2.170 2.319 - - 0 - 0.00%
2006-07-18 0 0.305 0.295 0.305 0.295 0.305 1,450,000 434,550 0.2997 2.282 2.207 2.282 2.207 2.282 193,806 2.2422 0.00%
2006-07-17 0 0.305 0.295 0.310 0.300 0.310 1,050,000 320,250 0.3050 2.282 2.207 2.319 2.245 2.319 140,342 2.2819 -1.61%
2006-07-14 0 0.310 0.300 0.310 0.300 0.310 1,080,000 328,000 0.3037 2.319 2.245 2.319 2.245 2.319 144,352 2.2722 0.00%
2006-07-13 0 0.310 0.300 0.310 0.300 0.310 5,520,000 1,694,100 0.3069 2.319 2.245 2.319 2.245 2.319 737,800 2.2961 0.00%
2006-07-12 0 0.310 0.305 0.315 0.305 0.320 410,000 129,850 0.3167 2.319 2.282 2.357 2.282 2.394 54,800 2.3695 -3.12%
2006-07-11 0 0.320 0.310 0.320 0.295 0.320 1,922,000 591,910 0.3080 2.394 2.319 2.394 2.207 2.394 256,894 2.3041 3.23%
2006-07-10 0 0.310 0.305 0.325 0.305 0.325 1,210,000 382,750 0.3163 2.319 2.282 2.432 2.282 2.432 161,728 2.3666 -6.06%
2006-07-07 0 0.330 0.315 0.330 0.310 0.330 1,530,000 490,850 0.3208 2.469 2.357 2.469 2.319 2.469 204,499 2.4003 8.20%
2006-07-06 0 0.305 0.305 0.320 0.305 0.315 180,000 56,000 0.3111 2.282 2.282 2.394 2.282 2.357 24,059 2.3276 -4.69%
2006-07-05 0 0.320 0.310 0.320 0.305 0.340 4,790,000 1,561,850 0.3261 2.394 2.319 2.394 2.282 2.544 640,229 2.4395 -1.54%
2006-07-04 0 0.325 0.315 0.325 0.315 0.330 470,000 151,250 0.3218 2.432 2.357 2.432 2.357 2.469 62,820 2.4077 1.56%
2006-07-03 0 0.320 0.315 0.320 0.315 0.335 2,910,000 961,100 0.3303 2.394 2.357 2.394 2.357 2.506 388,949 2.4710 1.59%
2006-06-30 0 0.315 0.315 0.320 0.315 0.330 470,000 149,050 0.3171 2.357 2.357 2.394 2.357 2.469 62,820 2.3727 -1.56%
2006-06-29 0 0.320 0.310 0.320 0.310 0.320 90,000 28,100 0.3122 2.394 2.319 2.394 2.319 2.394 12,029 2.3360 -1.54%
2006-06-28 0 0.325 0.315 0.330 0.320 0.330 830,000 269,300 0.3245 2.432 2.357 2.469 2.394 2.469 110,937 2.4275 -1.52%
2006-06-27 0 0.330 0.320 0.330 0.320 0.330 120,000 38,600 0.3217 2.469 2.394 2.469 2.394 2.469 16,039 2.4066 0.00%
2006-06-26 0 0.330 0.320 0.330 - - 0 0 - 2.469 2.394 2.469 - - 0 - 0.00%
2006-06-23 0 0.330 0.325 0.330 0.330 0.335 530,000 177,350 0.3346 2.469 2.432 2.469 2.469 2.506 70,840 2.5035 0.00%
2006-06-22 0 0.330 0.325 0.330 0.330 0.345 2,660,000 899,800 0.3383 2.469 2.432 2.469 2.469 2.581 355,534 2.5308 0.00%
2006-06-21 0 0.330 0.325 0.330 0.325 0.350 1,350,000 455,650 0.3375 2.469 2.432 2.469 2.432 2.619 180,440 2.5252 -5.71%
2006-06-20 0 0.350 0.335 0.350 0.345 0.350 580,000 202,600 0.3493 2.619 2.506 2.619 2.581 2.619 77,522 2.6134 -1.41%
2006-06-19 0 0.355 0.345 0.355 0.350 0.355 2,420,000 852,000 0.3521 2.656 2.581 2.656 2.619 2.656 323,456 2.6341 1.43%
2006-06-16 0 0.350 0.335 0.350 0.345 0.350 2,140,000 741,350 0.3464 2.619 2.506 2.619 2.581 2.619 286,031 2.5918 1.45%
2006-06-15 0 0.345 0.320 0.345 0.325 0.345 4,140,000 1,383,450 0.3342 2.581 2.394 2.581 2.432 2.581 553,350 2.5001 4.55%
2006-06-14 0 0.330 0.320 0.330 0.315 0.330 1,290,000 420,450 0.3259 2.469 2.394 2.469 2.357 2.469 172,421 2.4385 1.54%
2006-06-13 0 0.325 0.315 0.325 0.305 0.335 2,100,000 660,550 0.3145 2.432 2.357 2.432 2.282 2.506 280,685 2.3534 -4.41%
2006-06-12 0 0.340 0.330 0.340 0.330 0.350 1,960,000 661,950 0.3377 2.544 2.469 2.544 2.469 2.619 261,973 2.5268 0.00%
2006-06-09 0 0.340 0.335 0.345 0.340 0.345 210,000 71,900 0.3424 2.544 2.506 2.581 2.544 2.581 28,068 2.5616 0.00%
2006-06-08 0 0.340 0.335 0.340 0.325 0.350 2,280,000 763,150 0.3347 2.544 2.506 2.544 2.432 2.619 304,744 2.5042 -4.23%
2006-06-07 0 0.355 0.350 0.355 0.345 0.370 1,400,000 509,050 0.3636 2.656 2.619 2.656 2.581 2.768 187,123 2.7204 -1.39%
2006-06-06 0 0.360 0.355 0.360 0.350 0.360 3,500,000 1,232,900 0.3523 2.693 2.656 2.693 2.619 2.693 467,808 2.6355 -1.37%
2006-06-05 0 0.365 0.360 0.370 0.350 0.370 3,460,000 1,251,950 0.3618 2.731 2.693 2.768 2.619 2.768 462,462 2.7071 1.39%
2006-06-02 0 0.360 0.355 0.360 0.350 0.360 2,480,000 875,500 0.3530 2.693 2.656 2.693 2.619 2.693 331,475 2.6412 2.86%
2006-06-01 0 0.350 0.345 0.350 0.345 0.355 1,920,000 672,950 0.3505 2.619 2.581 2.619 2.581 2.656 256,626 2.6223 -1.41%
2006-05-30 0 0.355 0.345 0.355 0.340 0.360 7,400,000 2,597,850 0.3511 2.656 2.581 2.656 2.544 2.693 989,080 2.6265 0.00%
2006-05-29 0 0.355 0.345 0.355 0.340 0.360 7,270,000 2,562,300 0.3524 2.656 2.581 2.656 2.544 2.693 971,704 2.6369 1.43%
2006-05-26 0 0.350 0.345 0.350 0.340 0.355 2,200,000 762,950 0.3468 2.619 2.581 2.619 2.544 2.656 294,051 2.5946 -1.41%
2006-05-25 0 0.355 0.340 0.355 0.340 0.355 4,210,000 1,481,300 0.3519 2.656 2.544 2.656 2.544 2.656 562,706 2.6325 0.00%
2006-05-24 0 0.355 0.330 0.355 0.345 0.355 3,320,000 1,157,100 0.3485 2.656 2.469 2.656 2.581 2.656 443,749 2.6076 4.41%
2006-05-23 0 0.340 0.325 0.340 0.330 0.350 6,620,000 2,272,450 0.3433 2.544 2.432 2.544 2.469 2.619 884,826 2.5682 -1.45%
2006-05-22 0 0.345 0.320 0.345 0.325 0.365 4,290,000 1,512,400 0.3525 2.581 2.394 2.581 2.432 2.731 573,399 2.6376 -2.54%
2006-05-19 0 0.360 0.350 0.360 0.350 0.360 5,150,000 1,842,950 0.3579 2.649 2.575 2.649 2.575 2.649 700,013 2.6327 2.86%
2006-05-18 0 0.350 0.350 0.355 0.350 0.360 4,980,000 1,758,800 0.3532 2.575 2.575 2.612 2.575 2.649 676,906 2.5983 -4.11%
2006-05-17 0 0.365 0.355 0.365 0.340 0.365 6,710,000 2,351,200 0.3504 2.685 2.612 2.685 2.501 2.685 912,056 2.5779 7.35%
2006-05-16 0 0.340 0.335 0.340 0.315 0.370 7,800,000 2,681,100 0.3437 2.501 2.465 2.501 2.317 2.722 1,060,214 2.5288 -8.11%
2006-05-15 0 0.370 0.365 0.370 0.360 0.380 6,240,000 2,309,800 0.3702 2.722 2.685 2.722 2.649 2.796 848,171 2.7233 -3.90%
2006-05-12 0 0.385 0.380 0.385 0.370 0.400 12,766,000 4,878,730 0.3822 2.832 2.796 2.832 2.722 2.943 1,735,217 2.8116 -3.75%
2006-05-11 0 0.400 0.395 0.400 0.395 0.410 1,630,000 651,950 0.4000 2.943 2.906 2.943 2.906 3.016 221,558 2.9426 -2.44%
2006-05-10 0 0.410 0.400 0.410 0.400 0.410 5,420,000 2,189,200 0.4039 3.016 2.943 3.016 2.943 3.016 736,713 2.9716 0.00%
2006-05-09 0 0.410 0.405 0.410 0.400 0.420 5,910,000 2,445,450 0.4138 3.016 2.980 3.016 2.943 3.090 803,316 3.0442 -2.38%
2006-05-08 0 0.420 0.415 0.420 0.415 0.430 10,930,000 4,594,500 0.4204 3.090 3.053 3.090 3.053 3.164 1,485,659 3.0926 1.20%
2006-05-04 0 0.415 0.415 0.420 0.415 0.430 2,930,000 1,241,050 0.4236 3.053 3.053 3.090 3.053 3.164 398,260 3.1162 -3.49%
2006-05-03 0 0.430 0.415 0.425 0.415 0.435 7,970,000 3,386,450 0.4249 3.164 3.053 3.127 3.053 3.200 1,083,321 3.1260 0.00%
2006-05-02 0 0.430 0.425 0.430 0.425 0.440 6,640,000 2,869,450 0.4321 3.164 3.127 3.164 3.127 3.237 902,541 3.1793 0.00%
2006-04-28 0 0.430 0.425 0.430 0.420 0.430 7,400,000 3,140,450 0.4244 3.164 3.127 3.164 3.090 3.164 1,005,844 3.1222 -1.15%
2006-04-27 0 0.435 0.435 0.440 0.415 0.440 20,582,000 8,872,300 0.4311 3.200 3.200 3.237 3.053 3.237 2,797,606 3.1714 2.35%
2006-04-26 0 0.425 0.415 0.425 0.415 0.425 9,950,000 4,177,250 0.4198 3.127 3.053 3.127 3.053 3.127 1,352,453 3.0886 0.00%
2006-04-25 0 0.425 0.425 0.430 0.420 0.450 13,300,000 5,732,300 0.4310 3.127 3.127 3.164 3.090 3.311 1,807,801 3.1709 -4.49%
2006-04-24 0 0.445 0.440 0.445 0.420 0.445 27,950,000 12,078,900 0.4322 3.274 3.237 3.274 3.090 3.274 3,799,101 3.1794 4.71%
2006-04-21 0 0.425 0.425 0.430 0.420 0.435 8,300,000 3,545,600 0.4272 3.127 3.127 3.164 3.090 3.200 1,128,177 3.1428 -2.30%
2006-04-20 0 0.435 0.430 0.435 0.415 0.440 27,690,000 11,826,750 0.4271 3.200 3.164 3.200 3.053 3.237 3,763,760 3.1423 1.16%
2006-04-19 0 0.430 0.425 0.430 0.390 0.435 18,960,000 7,883,800 0.4158 3.164 3.127 3.164 2.869 3.200 2,577,136 3.0591 4.88%
2006-04-18 0 0.410 0.400 0.410 0.370 0.410 24,694,000 9,684,620 0.3922 3.016 2.943 3.016 2.722 3.016 3,356,529 2.8853 7.89%
2006-04-13 0 0.380 0.375 0.380 0.370 0.385 11,750,000 4,446,700 0.3784 2.796 2.759 2.796 2.722 2.832 1,597,117 2.7842 2.70%
2006-04-12 0 0.370 0.360 0.370 0.360 0.370 9,440,000 3,442,750 0.3647 2.722 2.649 2.722 2.649 2.722 1,283,131 2.6831 0.00%
2006-04-11 0 0.370 0.370 0.375 0.345 0.375 25,900,000 9,478,200 0.3660 2.722 2.722 2.759 2.538 2.759 3,520,454 2.6923 7.25%
2006-04-10 0 0.345 0.340 0.345 0.335 0.365 14,430,000 4,929,700 0.3416 2.538 2.501 2.538 2.465 2.685 1,961,396 2.5134 -9.21%
2006-04-07 0 0.380 0.375 0.380 0.365 0.385 4,610,000 1,713,700 0.3717 2.796 2.759 2.796 2.685 2.832 626,614 2.7349 2.70%
2006-04-06 0 0.370 0.370 0.380 0.365 0.385 8,110,000 3,041,100 0.3750 2.722 2.722 2.796 2.685 2.832 1,102,351 2.7587 -2.63%
2006-04-04 0 0.380 0.380 0.385 0.365 0.380 3,620,000 1,358,400 0.3752 2.796 2.796 2.832 2.685 2.796 492,048 2.7607 1.33%
2006-04-03 0 0.375 0.365 0.380 0.360 0.380 4,690,000 1,725,900 0.3680 2.759 2.685 2.796 2.649 2.796 637,488 2.7073 4.17%
2006-03-31 0 0.360 0.360 0.365 0.350 0.390 9,690,320 3,598,665 0.3714 2.649 2.649 2.685 2.575 2.869 1,317,156 2.7321 -6.49%
2006-03-30 0 0.385 0.380 0.385 0.375 0.395 17,010,000 6,552,400 0.3852 2.832 2.796 2.832 2.759 2.906 2,312,082 2.8340 -1.28%
2006-03-29 0 0.390 0.385 0.390 0.345 0.390 39,040,000 14,712,950 0.3769 2.869 2.832 2.869 2.538 2.869 5,306,507 2.7726 11.43%
2006-03-28 0 0.350 0.345 0.350 0.340 0.370 14,210,000 5,084,200 0.3578 2.575 2.538 2.575 2.501 2.722 1,931,493 2.6323 -2.78%
2006-03-27 0 0.360 0.360 0.365 0.315 0.365 12,830,000 4,372,650 0.3408 2.649 2.649 2.685 2.317 2.685 1,743,916 2.5074 10.77%
2006-03-24 0 0.325 0.315 0.325 0.300 0.345 12,930,000 4,193,600 0.3243 2.391 2.317 2.391 2.207 2.538 1,757,509 2.3861 4.84%
2006-03-23 0 0.310 0.300 0.310 0.290 0.325 19,172,000 5,867,460 0.3060 2.281 2.207 2.281 2.134 2.391 2,605,952 2.2516 -1.59%
2006-03-22 0 0.315 0.300 0.315 0.300 0.330 10,500,000 3,297,300 0.3140 2.317 2.207 2.317 2.207 2.428 1,427,211 2.3103 -4.55%
2006-03-21 0 0.330 0.320 0.330 0.315 0.340 12,870,000 4,241,300 0.3295 2.428 2.354 2.428 2.317 2.501 1,749,353 2.4245 6.45%
2006-03-20 0 0.310 0.305 0.310 0.300 0.415 51,820,000 17,685,300 0.3413 2.281 2.244 2.281 2.207 3.053 7,043,627 2.5108 -21.52%
2006-03-17 0 0.395 0.385 0.395 0.280 0.395 28,520,000 9,646,700 0.3382 2.906 2.832 2.906 2.060 2.906 3,876,578 2.4885 41.07%
2006-03-16 0 0.280 0.275 0.280 0.245 0.290 17,120,000 4,572,900 0.2671 2.060 2.023 2.060 1.802 2.134 2,327,034 1.9651 12.00%
2006-03-15 0 0.250 0.246 0.250 0.239 0.255 5,410,000 1,331,950 0.2462 1.839 1.810 1.839 1.758 1.876 735,354 1.8113 0.81%
2006-03-14 0 0.248 0.243 0.248 0.240 0.275 34,820,000 8,791,610 0.2525 1.825 1.788 1.825 1.766 2.023 4,732,904 1.8576 0.40%
2006-03-13 0 0.247 0.240 0.247 0.175 0.248 16,830,000 3,552,950 0.2111 1.817 1.766 1.817 1.287 1.825 2,287,616 1.5531 45.29%
2006-03-10 0 0.170 0.160 0.173 0.150 0.180 4,850,000 803,130 0.1656 1.251 1.177 1.273 1.104 1.324 659,236 1.2183 0.00%
2006-03-09 0 0.170 0.168 0.174 0.170 0.180 2,540,000 442,660 0.1743 1.251 1.236 1.280 1.251 1.324 345,249 1.2821 -5.03%
2006-03-08 0 0.179 0.177 0.180 0.174 0.195 10,730,000 1,950,720 0.1818 1.317 1.302 1.324 1.280 1.435 1,458,474 1.3375 -3.24%
2006-03-07 0 0.185 0.183 0.190 0.179 0.198 7,350,000 1,392,140 0.1894 1.361 1.346 1.398 1.317 1.457 999,048 1.3935 3.35%
2006-03-06 0 0.179 0.171 0.180 0.152 0.200 63,090,000 9,966,970 0.1580 1.317 1.258 1.324 1.118 1.471 8,575,501 1.1623 11.88%
2006-03-03 0 0.160 0.152 0.160 0.125 0.160 17,120,000 2,476,150 0.1446 1.177 1.118 1.177 0.920 1.177 2,327,034 1.0641 28.00%
2006-03-02 0 0.125 0.121 0.126 0.112 0.125 3,770,000 455,450 0.1208 0.920 0.890 0.927 0.824 0.920 512,437 0.8888 6.84%
2006-03-01 0 0.117 0.110 0.118 0.100 0.117 7,750,000 838,200 0.1082 0.861 0.809 0.868 0.736 0.861 1,053,418 0.7957 6.36%
2006-02-28 0 0.110 0.110 0.115 0.105 0.110 1,850,000 203,350 0.1099 0.809 0.809 0.846 0.772 0.809 251,461 0.8087 -5.17%
2006-02-27 0 0.116 0.112 0.117 0.102 0.116 6,160,000 670,390 0.1088 0.853 0.824 0.861 0.750 0.853 837,297 0.8007 11.54%
2006-02-24 0 0.104 0.103 0.104 0.101 0.104 630,000 64,610 0.1026 0.765 0.758 0.765 0.743 0.765 85,633 0.7545 0.97%
2006-02-23 0 0.103 0.102 0.104 0.100 0.103 3,030,000 310,090 0.1023 0.758 0.750 0.765 0.736 0.758 411,852 0.7529 1.98%
2006-02-22 0 0.101 0.098 0.103 0.098 0.102 2,330,000 232,840 0.0999 0.743 0.721 0.758 0.721 0.750 316,705 0.7352 1.00%
2006-02-21 0 0.100 0.095 0.102 0.095 0.102 2,260,000 229,010 0.1013 0.736 0.699 0.750 0.699 0.750 307,190 0.7455 0.00%
2006-02-20 0 0.100 0.100 0.102 0.090 0.100 1,020,000 100,190 0.0982 0.736 0.736 0.750 0.662 0.736 138,643 0.7226 0.00%
2006-02-17 0 0.100 0.090 0.102 0.100 0.101 1,400,000 140,800 0.1006 0.736 0.662 0.750 0.736 0.743 190,295 0.7399 0.00%
2006-02-16 0 0.100 0.097 0.100 - - 0 0 - 0.736 0.714 0.736 - - 0 - 0.00%
2006-02-15 0 0.100 0.097 0.101 0.099 0.100 1,630,000 162,800 0.0999 0.736 0.714 0.743 0.728 0.736 221,558 0.7348 0.00%
2006-02-14 0 0.100 0.096 0.100 0.100 0.100 600,000 60,000 0.1000 0.736 0.706 0.736 0.736 0.736 81,555 0.7357 0.00%
2006-02-13 0 0.100 0.098 0.100 0.100 0.100 30,000 3,000 0.1000 0.736 0.721 0.736 0.736 0.736 4,078 0.7357 0.00%
2006-02-10 0 0.100 0.099 0.101 0.099 0.100 2,100,000 209,500 0.0998 0.736 0.728 0.743 0.728 0.736 285,442 0.7339 1.01%
2006-02-09 0 0.099 0.099 0.100 0.099 0.100 2,450,000 243,000 0.0992 0.728 0.728 0.736 0.728 0.736 333,016 0.7297 0.00%
2006-02-08 0 0.099 0.096 0.099 0.097 0.100 2,740,000 270,670 0.0988 0.728 0.706 0.728 0.714 0.736 372,434 0.7268 -1.98%
2006-02-07 0 0.101 0.100 0.101 0.099 0.101 1,570,000 156,920 0.0999 0.743 0.736 0.743 0.728 0.743 213,402 0.7353 1.00%
2006-02-06 0 0.100 0.097 0.100 0.097 0.100 930,000 91,710 0.0986 0.736 0.714 0.736 0.714 0.736 126,410 0.7255 0.00%
2006-02-03 0 0.100 0.100 0.101 0.099 0.101 2,830,000 282,630 0.0999 0.736 0.736 0.743 0.728 0.743 384,667 0.7347 0.00%
2006-02-02 0 0.100 0.097 0.100 0.095 0.101 3,550,000 350,750 0.0988 0.736 0.714 0.736 0.699 0.743 482,533 0.7269 -0.99%
2006-02-01 0 0.101 0.097 0.101 0.096 0.101 2,690,000 265,490 0.0987 0.743 0.714 0.743 0.706 0.743 365,638 0.7261 5.21%
2006-01-27 0 0.096 0.095 0.100 0.092 0.100 9,480,000 928,700 0.0980 0.706 0.699 0.736 0.677 0.736 1,288,568 0.7207 6.67%
2006-01-26 0 0.090 0.087 0.092 - - 0 0 - 0.662 0.640 0.677 - - 0 - 0.00%
2006-01-25 0 0.090 0.088 0.092 0.090 0.092 1,360,000 123,200 0.0906 0.662 0.647 0.677 0.662 0.677 184,858 0.6665 0.00%
2006-01-24 0 0.090 0.085 0.090 0.086 0.090 2,000,000 173,300 0.0867 0.662 0.625 0.662 0.633 0.662 271,850 0.6375 3.45%
2006-01-23 0 0.087 0.087 0.094 - - 0 0 - 0.640 0.640 0.692 - - 0 - 2.35%
2006-01-20 0 0.085 0.085 0.093 0.085 0.085 700,000 59,500 0.0850 0.625 0.625 0.684 0.625 0.625 95,147 0.6253 -8.60%
2006-01-19 0 0.093 0.088 0.093 0.090 0.093 1,190,000 107,700 0.0905 0.684 0.647 0.684 0.662 0.684 161,751 0.6658 6.90%
2006-01-18 0 0.087 0.086 0.092 - - 0 0 - 0.640 0.633 0.677 - - 0 - 0.00%
2006-01-17 0 0.087 0.083 0.094 - - 0 0 - 0.640 0.611 0.692 - - 0 - 0.00%
2006-01-16 0 0.087 0.087 0.093 0.085 0.087 410,000 35,150 0.0857 0.640 0.640 0.684 0.625 0.640 55,729 0.6307 2.35%
2006-01-13 0 0.085 0.085 0.089 0.085 0.085 100,000 8,500 0.0850 0.625 0.625 0.655 0.625 0.625 13,592 0.6253 1.19%
2006-01-12 0 0.084 0.084 0.090 0.084 0.084 200,000 16,800 0.0840 0.618 0.618 0.662 0.618 0.618 27,185 0.6180 0.00%
2006-01-11 0 0.084 0.082 0.090 0.084 0.086 1,730,000 147,320 0.0852 0.618 0.603 0.662 0.618 0.633 235,150 0.6265 -1.18%
2006-01-10 0 0.085 0.082 0.088 0.085 0.085 450,000 38,250 0.0850 0.625 0.603 0.647 0.625 0.625 61,166 0.6253 -2.30%
2006-01-09 0 0.087 0.086 0.090 0.085 0.087 350,000 30,350 0.0867 0.640 0.633 0.662 0.625 0.640 47,574 0.6380 -3.33%
2006-01-06 0 0.090 0.085 0.091 0.090 0.092 940,000 85,600 0.0911 0.662 0.625 0.669 0.662 0.677 127,769 0.6700 2.27%
2006-01-05 0 0.088 0.085 0.092 - - 0 0 - 0.647 0.625 0.677 - - 0 - 0.00%
2006-01-04 0 0.088 0.085 0.092 0.088 0.088 100,000 8,800 0.0880 0.647 0.625 0.677 0.647 0.647 13,592 0.6474 2.33%
2006-01-03 0 0.086 0.086 0.092 0.085 0.085 600,000 51,000 0.0850 0.633 0.633 0.677 0.625 0.625 81,555 0.6253 -6.52%
2005-12-30 0 0.092 0.086 0.093 - - 0 0 - 0.677 0.633 0.684 - - 0 - 0.00%
2005-12-29 0 0.092 0.086 0.094 0.092 0.092 250,000 23,000 0.0920 0.677 0.633 0.692 0.677 0.677 33,981 0.6768 2.22%
2005-12-28 0 0.090 0.087 0.094 - - 0 0 - 0.662 0.640 0.692 - - 0 - 0.00%
2005-12-23 0 0.090 0.083 0.094 0.090 0.090 1,700,000 153,000 0.0900 0.662 0.611 0.692 0.662 0.662 231,072 0.6621 -5.26%
2005-12-22 0 0.095 0.087 0.095 0.094 0.095 870,000 82,150 0.0944 0.699 0.640 0.699 0.692 0.699 118,255 0.6947 0.00%
2005-12-21 0 0.095 0.090 0.095 0.088 0.100 3,520,000 334,600 0.0951 0.699 0.662 0.699 0.647 0.736 478,456 0.6993 7.95%
2005-12-20 0 0.088 0.087 0.090 0.088 0.088 800,000 70,400 0.0880 0.647 0.640 0.662 0.647 0.647 108,740 0.6474 1.15%
2005-12-19 0 0.087 0.087 0.089 0.086 0.087 2,860,000 248,100 0.0867 0.640 0.640 0.655 0.633 0.640 388,745 0.6382 1.16%
2005-12-16 0 0.086 0.086 0.089 0.086 0.087 3,000,000 259,000 0.0863 0.633 0.633 0.655 0.633 0.640 407,775 0.6352 -2.27%
2005-12-15 0 0.088 0.087 0.091 0.086 0.088 2,300,000 199,400 0.0867 0.647 0.640 0.669 0.633 0.647 312,627 0.6378 -4.35%
2005-12-14 0 0.092 0.080 0.092 0.085 0.093 3,350,000 291,800 0.0871 0.677 0.589 0.677 0.625 0.684 455,348 0.6408 8.24%
2005-12-13 0 0.085 0.080 0.086 0.085 0.085 1,200,000 102,000 0.0850 0.625 0.589 0.633 0.625 0.625 163,110 0.6253 -2.30%
2005-12-12 0 0.087 0.083 0.087 0.083 0.090 2,420,000 206,980 0.0855 0.640 0.611 0.640 0.611 0.662 328,938 0.6292 0.00%
2005-12-09 0 0.087 0.072 0.092 - - 0 0 - 0.640 0.530 0.677 - - 0 - 0.00%
2005-12-08 0 0.087 0.087 0.088 0.087 0.088 1,100,000 95,900 0.0872 0.640 0.640 0.647 0.640 0.647 149,517 0.6414 0.00%
2005-12-07 0 0.087 0.087 0.092 0.087 0.087 800,000 69,600 0.0870 0.640 0.640 0.677 0.640 0.640 108,740 0.6401 0.00%
2005-12-06 0 0.087 0.087 0.092 0.087 0.087 500,000 43,500 0.0870 0.640 0.640 0.677 0.640 0.640 67,962 0.6401 0.00%
2005-12-05 0 0.087 0.087 0.090 - - 0 0 - 0.640 0.640 0.662 - - 0 - 0.00%
2005-12-02 0 0.087 0.087 0.089 0.087 0.087 610,000 53,070 0.0870 0.640 0.640 0.655 0.640 0.640 82,914 0.6401 0.00%
2005-12-01 0 0.087 - 0.092 - - 0 0 - 0.640 - 0.677 - - 0 - 0.00%
2005-11-30 0 0.087 0.087 0.092 0.087 0.087 200,000 17,400 0.0870 0.640 0.640 0.677 0.640 0.640 27,185 0.6401 -1.14%
2005-11-29 0 0.088 0.087 0.091 0.088 0.088 300,000 26,400 0.0880 0.647 0.640 0.669 0.647 0.647 40,777 0.6474 1.15%
2005-11-28 0 0.087 0.087 0.090 0.087 0.090 400,000 35,100 0.0878 0.640 0.640 0.662 0.640 0.662 54,370 0.6456 0.00%
2005-11-25 0 0.087 0.087 0.092 - - 0 0 - 0.640 0.640 0.677 - - 0 - 0.00%
2005-11-24 0 0.087 0.087 0.092 0.087 0.087 1,100,000 95,700 0.0870 0.640 0.640 0.677 0.640 0.640 149,517 0.6401 2.35%
2005-11-23 0 0.085 0.085 0.090 - - 0 0 - 0.625 0.625 0.662 - - 0 - 0.00%
2005-11-22 0 0.085 0.085 0.095 0.085 0.087 360,000 30,800 0.0856 0.625 0.625 0.699 0.625 0.640 48,933 0.6294 -2.30%
2005-11-21 0 0.087 0.085 0.087 0.087 0.087 200,000 17,400 0.0870 0.640 0.625 0.640 0.640 0.640 27,185 0.6401 2.35%
2005-11-18 0 0.085 0.085 0.093 - - 0 0 - 0.625 0.625 0.684 - - 0 - 0.00%
2005-11-17 0 0.085 0.085 0.094 0.085 0.085 620,000 52,700 0.0850 0.625 0.625 0.692 0.625 0.625 84,273 0.6253 0.00%
2005-11-16 0 0.085 - 0.092 - - 0 0 - 0.625 - 0.677 - - 0 - 0.00%
2005-11-15 0 0.085 0.085 0.095 0.085 0.085 500,000 42,500 0.0850 0.625 0.625 0.699 0.625 0.625 67,962 0.6253 0.00%
2005-11-14 0 0.085 0.085 0.093 - - 0 0 - 0.625 0.625 0.684 - - 0 - 0.00%
2005-11-11 0 0.085 0.085 0.087 0.085 0.085 100,000 8,500 0.0850 0.625 0.625 0.640 0.625 0.625 13,592 0.6253 0.00%
2005-11-10 0 0.085 0.085 0.091 0.085 0.085 300,000 25,500 0.0850 0.625 0.625 0.669 0.625 0.625 40,777 0.6253 0.00%
2005-11-09 0 0.085 0.085 0.092 - - 0 0 - 0.625 0.625 0.677 - - 0 - 0.00%
2005-11-08 0 0.085 0.085 0.092 0.085 0.085 350,000 29,750 0.0850 0.625 0.625 0.677 0.625 0.625 47,574 0.6253 0.00%
2005-11-07 0 0.085 0.085 0.093 0.085 0.085 200,000 17,000 0.0850 0.625 0.625 0.684 0.625 0.625 27,185 0.6253 0.00%
2005-11-04 0 0.085 0.085 0.094 0.085 0.085 50,000 4,250 0.0850 0.625 0.625 0.692 0.625 0.625 6,796 0.6253 0.00%
2005-11-03 0 0.085 0.085 0.094 - - 0 0 - 0.625 0.625 0.692 - - 0 - 0.00%
2005-11-02 0 0.085 0.085 0.093 - - 0 0 - 0.625 0.625 0.684 - - 0 - 0.00%
2005-11-01 0 0.085 0.085 0.090 0.085 0.091 1,350,000 120,750 0.0894 0.625 0.625 0.662 0.625 0.669 183,499 0.6580 0.00%
2005-10-31 0 0.085 0.085 0.091 0.085 0.085 50,000 4,250 0.0850 0.625 0.625 0.669 0.625 0.625 6,796 0.6253 0.00%
2005-10-28 0 0.085 0.070 0.093 0.085 0.085 2,100,000 178,500 0.0850 0.625 0.515 0.684 0.625 0.625 285,442 0.6253 -1.16%
2005-10-27 0 0.086 0.085 0.091 0.085 0.086 1,370,000 117,120 0.0855 0.633 0.625 0.669 0.625 0.633 186,217 0.6289 1.18%
2005-10-26 0 0.085 0.085 0.086 0.085 0.085 2,000,000 170,000 0.0850 0.625 0.625 0.633 0.625 0.625 271,850 0.6253 0.00%
2005-10-25 0 0.085 0.085 0.086 0.080 0.085 2,000,000 168,000 0.0840 0.625 0.625 0.633 0.589 0.625 271,850 0.6180 0.00%
2005-10-24 0 0.085 0.085 - 0.085 0.085 800,000 68,000 0.0850 0.625 0.625 - 0.625 0.625 108,740 0.6253 0.00%
2005-10-21 0 0.085 0.085 0.088 0.085 0.085 200,000 17,000 0.0850 0.625 0.625 0.647 0.625 0.625 27,185 0.6253 0.00%
2005-10-20 0 0.085 0.085 0.089 0.085 0.085 3,700,000 314,500 0.0850 0.625 0.625 0.655 0.625 0.625 502,922 0.6253 0.00%
2005-10-19 0 0.085 0.085 0.087 0.085 0.085 930,000 79,050 0.0850 0.625 0.625 0.640 0.625 0.625 126,410 0.6253 0.00%
2005-10-18 0 0.085 0.085 0.088 0.085 0.085 1,390,000 118,150 0.0850 0.625 0.625 0.647 0.625 0.625 188,936 0.6253 0.00%
2005-10-17 0 0.085 0.085 0.088 0.085 0.085 2,550,000 216,750 0.0850 0.625 0.625 0.647 0.625 0.625 346,608 0.6253 0.00%
2005-10-14 0 0.085 0.085 0.086 0.085 0.085 1,460,000 124,100 0.0850 0.625 0.625 0.633 0.625 0.625 198,450 0.6253 0.00%
2005-10-13 0 0.085 0.085 0.090 0.085 0.085 290,000 24,650 0.0850 0.625 0.625 0.662 0.625 0.625 39,418 0.6253 0.00%
2005-10-12 0 0.085 0.085 0.087 0.085 0.085 400,000 34,000 0.0850 0.625 0.625 0.640 0.625 0.625 54,370 0.6253 0.00%
2005-10-10 0 0.085 0.075 0.085 - - 0 0 - 0.625 0.552 0.625 - - 0 - -4.49%
2005-10-07 0 0.089 0.089 0.090 0.086 0.086 410,000 35,260 0.0860 0.655 0.655 0.662 0.633 0.633 55,729 0.6327 0.00%
2005-10-06 0 0.089 0.089 0.090 0.086 0.086 1,880,000 161,680 0.0860 0.655 0.655 0.662 0.633 0.633 255,539 0.6327 2.30%
2005-10-05 0 0.087 0.087 0.089 0.087 0.087 2,690,000 234,030 0.0870 0.640 0.640 0.655 0.640 0.640 365,638 0.6401 0.00%
2005-10-04 0 0.087 0.087 0.089 0.087 0.087 1,950,000 169,650 0.0870 0.640 0.640 0.655 0.640 0.640 265,054 0.6401 0.00%
2005-10-03 0 0.087 0.087 0.090 0.087 0.087 200,000 17,400 0.0870 0.640 0.640 0.662 0.640 0.640 27,185 0.6401 0.00%
2005-09-30 0 0.087 0.085 0.088 0.085 0.088 1,730,000 150,010 0.0867 0.640 0.625 0.647 0.625 0.647 235,150 0.6379 1.16%
2005-09-29 0 0.086 0.086 0.088 0.085 0.087 3,810,000 329,690 0.0865 0.633 0.633 0.647 0.625 0.640 517,874 0.6366 1.18%
2005-09-28 0 0.085 0.082 0.086 0.081 0.085 2,700,000 223,800 0.0829 0.625 0.603 0.633 0.596 0.625 366,997 0.6098 6.25%
2005-09-27 0 0.080 0.080 0.082 0.080 0.080 700,000 56,000 0.0800 0.589 0.589 0.603 0.589 0.589 95,147 0.5886 -1.23%
2005-09-26 0 0.081 0.079 0.081 0.081 0.082 900,000 73,200 0.0813 0.596 0.581 0.596 0.596 0.603 122,332 0.5984 -1.22%
2005-09-23 0 0.082 0.080 0.085 0.079 0.082 3,830,000 307,780 0.0804 0.603 0.589 0.625 0.581 0.603 520,592 0.5912 3.80%
2005-09-22 0 0.079 0.079 0.080 0.079 0.080 750,000 59,850 0.0798 0.581 0.581 0.589 0.581 0.589 101,944 0.5871 -1.25%
2005-09-21 0 0.080 0.078 0.082 0.078 0.080 4,190,000 331,900 0.0792 0.589 0.574 0.603 0.574 0.589 569,525 0.5828 2.56%
2005-09-20 0 0.078 0.078 0.079 0.072 0.078 7,000,000 538,390 0.0769 0.574 0.574 0.581 0.530 0.574 951,474 0.5658 -2.50%
2005-09-16 0 0.080 0.079 0.080 0.078 0.080 650,000 51,400 0.0791 0.589 0.581 0.589 0.574 0.589 88,351 0.5818 2.56%
2005-09-15 0 0.078 0.078 0.080 0.078 0.078 600,000 46,800 0.0780 0.574 0.574 0.589 0.574 0.574 81,555 0.5738 -1.27%
2005-09-14 0 0.079 0.079 0.084 0.077 0.080 6,890,000 539,790 0.0783 0.581 0.581 0.618 0.566 0.589 936,522 0.5764 0.00%
2005-09-13 0 0.079 0.078 0.080 0.076 0.079 4,710,000 366,360 0.0778 0.581 0.574 0.589 0.559 0.581 640,206 0.5723 0.00%
2005-09-12 0 0.079 0.076 0.079 0.078 0.079 4,950,000 387,700 0.0783 0.581 0.559 0.581 0.574 0.581 672,828 0.5762 1.28%
2005-09-09 0 0.078 0.074 0.079 0.078 0.080 8,900,000 697,400 0.0784 0.574 0.544 0.581 0.574 0.589 1,209,731 0.5765 -1.27%
2005-09-08 0 0.079 0.079 0.080 0.076 0.079 6,770,000 529,560 0.0782 0.581 0.581 0.589 0.559 0.581 920,211 0.5755 3.95%
2005-09-07 0 0.076 0.076 0.078 0.076 0.076 200,000 15,200 0.0760 0.559 0.559 0.574 0.559 0.559 27,185 0.5591 -1.30%
2005-09-06 0 0.077 0.077 0.078 0.073 0.073 200,000 14,600 0.0730 0.566 0.566 0.574 0.537 0.537 27,185 0.5371 -1.28%
2005-09-05 0 0.078 0.078 0.081 0.075 0.078 5,000,000 375,300 0.0751 0.574 0.574 0.596 0.552 0.574 679,624 0.5522 0.00%
2005-09-02 0 0.078 0.073 0.081 - - 0 0 - 0.574 0.537 0.596 - - 0 - 0.00%
2005-09-01 0 0.078 0.078 0.081 0.078 0.079 5,150,000 401,900 0.0780 0.574 0.574 0.596 0.574 0.581 700,013 0.5741 0.00%
2005-08-31 0 0.078 0.073 0.078 0.073 0.079 3,940,000 306,830 0.0779 0.574 0.537 0.574 0.537 0.581 535,544 0.5729 0.00%
2005-08-30 0 0.078 0.076 0.079 0.070 0.078 6,200,000 470,500 0.0759 0.574 0.559 0.581 0.515 0.574 842,734 0.5583 0.00%
2005-08-29 0 0.078 0.078 0.079 - - 0 0 - 0.574 0.574 0.581 - - 0 - 8.33%
2005-08-26 0 0.072 0.072 0.073 0.070 0.070 60,000 4,200 0.0700 0.530 0.530 0.537 0.515 0.515 8,155 0.5150 0.00%
2005-08-25 0 0.072 0.072 0.073 0.069 0.073 880,000 62,710 0.0713 0.530 0.530 0.537 0.508 0.537 119,614 0.5243 0.00%
2005-08-24 0 0.072 0.072 0.075 0.070 0.075 1,500,000 107,960 0.0720 0.530 0.530 0.552 0.515 0.552 203,887 0.5295 -6.49%
2005-08-23 0 0.077 0.077 0.078 0.071 0.074 5,910,000 425,290 0.0720 0.566 0.566 0.574 0.522 0.544 803,316 0.5294 -1.28%
2005-08-22 0 0.078 0.076 0.078 0.077 0.078 1,850,000 143,400 0.0775 0.574 0.559 0.574 0.566 0.574 251,461 0.5703 -4.88%
2005-08-19 0 0.082 0.082 0.083 0.076 0.079 230,000 18,080 0.0786 0.603 0.603 0.611 0.559 0.581 31,263 0.5783 -1.20%
2005-08-18 0 0.083 0.079 0.083 0.079 0.083 2,230,000 182,750 0.0820 0.611 0.581 0.611 0.581 0.611 303,112 0.6029 -1.19%
2005-08-17 0 0.084 0.081 0.082 0.080 0.084 780,000 62,910 0.0807 0.618 0.596 0.603 0.589 0.618 106,021 0.5934 3.70%
2005-08-16 0 0.081 0.080 0.085 0.080 0.085 2,920,000 236,800 0.0811 0.596 0.589 0.625 0.589 0.625 396,901 0.5966 -4.71%
2005-08-15 0 0.085 0.084 0.087 0.083 0.086 530,000 44,550 0.0841 0.625 0.618 0.640 0.611 0.633 72,040 0.6184 1.19%
2005-08-12 0 0.084 0.083 0.088 0.084 0.084 200,000 16,800 0.0840 0.618 0.611 0.647 0.618 0.618 27,185 0.6180 0.00%
2005-08-11 0 0.084 0.083 0.087 0.083 0.084 500,000 41,900 0.0838 0.618 0.611 0.640 0.611 0.618 67,962 0.6165 0.00%
2005-08-10 0 0.084 0.083 0.088 0.084 0.084 500,000 42,000 0.0840 0.618 0.611 0.647 0.618 0.618 67,962 0.6180 1.20%
2005-08-09 0 0.083 0.083 0.084 0.083 0.084 650,000 54,450 0.0838 0.611 0.611 0.618 0.611 0.618 88,351 0.6163 -1.19%
2005-08-08 0 0.084 0.084 0.089 0.084 0.090 200,000 17,400 0.0870 0.618 0.618 0.655 0.618 0.662 27,185 0.6401 -6.67%
2005-08-05 0 0.090 0.088 0.093 0.085 0.090 2,980,000 261,690 0.0878 0.662 0.647 0.684 0.625 0.662 405,056 0.6461 8.43%
2005-08-04 0 0.083 0.083 0.086 0.081 0.084 900,000 74,500 0.0828 0.611 0.611 0.633 0.596 0.618 122,332 0.6090 1.22%
2005-08-03 0 0.082 0.081 0.082 0.081 0.083 16,500,000 1,357,600 0.0823 0.603 0.596 0.603 0.596 0.611 2,242,761 0.6053 -1.20%
2005-08-02 0 0.083 0.083 0.086 0.083 0.087 500,000 42,300 0.0846 0.611 0.611 0.633 0.611 0.640 67,962 0.6224 -3.49%
2005-08-01 0 0.086 0.083 0.089 0.083 0.089 600,000 51,180 0.0853 0.633 0.611 0.655 0.611 0.655 81,555 0.6276 0.00%
2005-07-29 0 0.086 0.082 0.086 0.082 0.086 40,000 3,320 0.0830 0.633 0.603 0.633 0.603 0.633 5,437 0.6106 0.00%
2005-07-28 0 0.086 0.085 0.089 0.082 0.086 1,500,000 127,370 0.0849 0.633 0.625 0.655 0.603 0.633 203,887 0.6247 -3.37%
2005-07-27 0 0.089 0.081 0.089 - - 0 0 - 0.655 0.596 0.655 - - 0 - 0.00%
2005-07-26 0 0.089 0.082 0.089 - - 0 0 - 0.655 0.603 0.655 - - 0 - -1.11%
2005-07-25 0 0.090 0.080 0.090 - - 600,000 54,000 0.0900 0.662 0.589 0.662 - - 81,555 0.6621 0.00%
2005-07-22 0 0.090 0.082 0.090 - - 0 0 - 0.662 0.603 0.662 - - 0 - -1.10%
2005-07-21 0 0.091 0.089 0.091 0.091 0.091 300,000 27,300 0.0910 0.669 0.655 0.669 0.669 0.669 40,777 0.6695 -1.09%
2005-07-20 0 0.092 0.085 0.092 - - 0 0 - 0.677 0.625 0.677 - - 0 - -1.08%
2005-07-19 0 0.093 0.090 0.093 - - 0 0 - 0.684 0.662 0.684 - - 0 - 0.00%
2005-07-18 0 0.093 0.092 0.093 0.092 0.094 3,800,000 353,800 0.0931 0.684 0.677 0.684 0.677 0.692 516,515 0.6850 -1.06%
2005-07-15 0 0.094 0.088 0.095 0.086 0.094 150,000 13,300 0.0887 0.692 0.647 0.699 0.633 0.692 20,389 0.6523 6.82%
2005-07-14 0 0.088 0.084 0.090 0.088 0.088 90,000 7,920 0.0880 0.647 0.618 0.662 0.647 0.647 12,233 0.6474 0.00%
2005-07-13 0 0.088 0.088 0.089 0.088 0.090 270,000 23,960 0.0887 0.647 0.647 0.655 0.647 0.662 36,700 0.6529 1.15%
2005-07-12 0 0.087 0.085 0.087 0.087 0.087 320,000 27,840 0.0870 0.640 0.625 0.640 0.640 0.640 43,496 0.6401 0.00%
2005-07-11 0 0.087 0.087 0.090 0.087 0.089 1,000,000 87,100 0.0871 0.640 0.640 0.662 0.640 0.655 135,925 0.6408 -2.25%
2005-07-08 0 0.089 0.087 0.090 0.080 0.089 1,040,000 90,100 0.0866 0.655 0.640 0.662 0.589 0.655 141,362 0.6374 -1.11%
2005-07-07 0 0.090 0.088 0.090 0.090 0.090 1,060,000 95,400 0.0900 0.662 0.647 0.662 0.662 0.662 144,080 0.6621 -3.23%
2005-07-06 0 0.093 0.091 0.093 0.093 0.093 200,000 18,600 0.0930 0.684 0.669 0.684 0.684 0.684 27,185 0.6842 2.20%
2005-07-05 0 0.091 0.090 0.091 0.090 0.091 2,730,000 247,300 0.0906 0.669 0.662 0.669 0.662 0.669 371,075 0.6664 -1.09%
2005-07-04 0 0.092 0.092 0.094 0.092 0.094 3,080,000 284,560 0.0924 0.677 0.677 0.692 0.677 0.692 418,649 0.6797 -2.13%
2005-06-30 0 0.094 0.088 0.094 - - 0 0 - 0.692 0.647 0.692 - - 0 - -1.05%
2005-06-29 0 0.095 0.093 0.095 0.094 0.096 920,000 87,310 0.0949 0.699 0.684 0.699 0.692 0.706 125,051 0.6982 2.15%
2005-06-28 0 0.093 0.093 0.094 0.093 0.093 700,000 65,100 0.0930 0.684 0.684 0.692 0.684 0.684 95,147 0.6842 -2.11%
2005-06-27 0 0.095 0.093 0.095 0.093 0.097 2,200,000 208,220 0.0946 0.699 0.684 0.699 0.684 0.714 299,035 0.6963 2.15%
2005-06-24 0 0.093 0.088 0.093 - - 0 0 - 0.684 0.647 0.684 - - 0 - 0.00%
2005-06-23 0 0.093 0.088 0.094 - - 0 0 - 0.684 0.647 0.692 - - 0 - 0.00%
2005-06-22 0 0.093 0.090 0.094 0.090 0.093 1,400,000 130,050 0.0929 0.684 0.662 0.692 0.662 0.684 190,295 0.6834 0.00%
2005-06-21 0 0.093 0.090 0.094 0.090 0.093 620,000 57,300 0.0924 0.684 0.662 0.692 0.662 0.684 84,273 0.6799 0.00%
2005-06-20 0 0.093 0.091 0.093 0.092 0.093 2,100,000 194,200 0.0925 0.684 0.669 0.684 0.677 0.684 285,442 0.6803 1.09%
2005-06-17 0 0.092 0.092 0.094 0.090 0.091 1,250,000 113,100 0.0905 0.677 0.677 0.692 0.662 0.669 169,906 0.6657 -2.13%
2005-06-16 0 0.094 0.092 0.094 0.094 0.095 500,000 47,150 0.0943 0.692 0.677 0.692 0.692 0.699 67,962 0.6938 2.17%
2005-06-15 0 0.092 0.092 0.094 0.092 0.092 100,000 9,200 0.0920 0.677 0.677 0.692 0.677 0.677 13,592 0.6768 -2.13%
2005-06-14 0 0.094 0.093 0.094 - - 0 0 - 0.692 0.684 0.692 - - 0 - 0.00%
2005-06-13 0 0.094 0.092 0.094 0.092 0.095 570,000 53,470 0.0938 0.692 0.677 0.692 0.677 0.699 77,477 0.6901 0.00%
2005-06-10 0 0.094 0.094 0.095 0.093 0.094 1,220,000 114,480 0.0938 0.692 0.692 0.699 0.684 0.692 165,828 0.6904 0.00%
2005-06-09 0 0.094 0.094 0.096 0.094 0.095 1,080,000 102,220 0.0946 0.692 0.692 0.706 0.692 0.699 146,799 0.6963 -1.05%
2005-06-08 0 0.095 0.093 0.095 0.091 0.095 1,710,000 161,410 0.0944 0.699 0.684 0.699 0.669 0.699 232,432 0.6944 0.00%
2005-06-07 0 0.095 0.094 0.095 0.094 0.095 1,890,000 177,860 0.0941 0.699 0.692 0.699 0.692 0.699 256,898 0.6923 1.06%
2005-06-06 0 0.094 0.094 0.096 0.094 0.094 980,000 92,120 0.0940 0.692 0.692 0.706 0.692 0.692 133,206 0.6916 -1.05%
2005-06-03 0 0.095 0.094 0.095 - - 0 0 - 0.699 0.692 0.699 - - 0 - 0.00%
2005-06-02 0 0.095 0.092 0.095 - - 0 0 - 0.699 0.677 0.699 - - 0 - 0.00%
2005-06-01 0 0.095 0.094 0.095 0.091 0.097 3,620,000 344,590 0.0952 0.699 0.692 0.699 0.669 0.714 492,048 0.7003 1.06%
2005-05-31 0 0.094 0.090 0.096 - - 0 0 - 0.692 0.662 0.706 - - 0 - 0.00%
2005-05-30 0 0.094 0.090 0.094 - - 0 0 - 0.692 0.662 0.692 - - 0 - 0.00%
2005-05-27 0 0.094 0.093 0.095 - - 0 0 - 0.692 0.684 0.699 - - 0 - 0.00%
2005-05-26 0 0.094 0.093 0.095 - - 0 0 - 0.692 0.684 0.699 - - 0 - 0.00%
2005-05-25 0 0.094 0.094 0.095 0.092 0.094 1,790,000 167,520 0.0936 0.692 0.692 0.699 0.677 0.692 243,306 0.6885 0.00%
2005-05-24 0 0.094 0.094 0.095 0.094 0.094 780,000 73,320 0.0940 0.692 0.692 0.699 0.692 0.692 106,021 0.6916 0.00%
2005-05-23 0 0.094 0.094 0.096 0.094 0.094 5,760,000 541,440 0.0940 0.692 0.692 0.706 0.692 0.692 782,927 0.6916 -1.05%
2005-05-20 0 0.095 0.095 0.096 0.095 0.095 2,680,000 254,600 0.0950 0.699 0.699 0.706 0.699 0.699 364,279 0.6989 0.00%
2005-05-19 0 0.095 0.095 0.097 0.095 0.098 7,730,000 742,770 0.0961 0.699 0.699 0.714 0.699 0.721 1,050,699 0.7069 0.00%
2005-05-18 0 0.095 0.093 0.095 0.093 0.095 3,330,000 314,080 0.0943 0.699 0.684 0.699 0.684 0.699 452,630 0.6939 0.00%
2005-05-17 0 0.095 0.093 0.095 0.093 0.095 2,350,000 222,110 0.0945 0.699 0.684 0.699 0.684 0.699 319,423 0.6953 0.00%
2005-05-13 0 0.095 0.093 0.095 0.093 0.095 2,870,000 272,450 0.0949 0.699 0.684 0.699 0.684 0.699 390,104 0.6984 0.00%
2005-05-12 0 0.095 0.092 0.095 0.094 0.095 4,020,000 379,130 0.0943 0.699 0.677 0.699 0.692 0.699 546,418 0.6938 1.06%
2005-05-11 0 0.094 0.091 0.094 0.090 0.094 7,610,000 699,420 0.0919 0.692 0.669 0.692 0.662 0.692 1,034,388 0.6762 1.08%
2005-05-10 0 0.093 0.093 0.094 0.091 0.093 3,900,000 360,700 0.0925 0.684 0.684 0.692 0.669 0.684 530,107 0.6804 0.00%
2005-05-09 0 0.093 0.092 0.095 0.092 0.093 5,010,000 464,920 0.0928 0.684 0.677 0.699 0.677 0.684 680,984 0.6827 0.00%
2005-05-06 0 0.093 0.093 0.094 0.093 0.095 8,772,000 827,806 0.0944 0.684 0.684 0.692 0.684 0.699 1,192,333 0.6943 -2.11%
2005-05-05 0 0.095 0.093 0.095 0.091 0.096 16,440,000 1,546,620 0.0941 0.699 0.684 0.699 0.669 0.706 2,234,605 0.6921 2.15%
2005-05-04 0 0.093 0.092 0.093 0.088 0.093 3,100,000 278,400 0.0898 0.684 0.677 0.684 0.647 0.684 421,367 0.6607 3.33%
2005-05-03 0 0.090 0.089 0.090 0.088 0.090 1,050,000 94,000 0.0895 0.662 0.655 0.662 0.647 0.662 142,721 0.6586 1.12%
2005-04-29 0 0.089 0.087 0.089 0.088 0.089 2,410,000 213,240 0.0885 0.655 0.640 0.655 0.647 0.655 327,579 0.6510 -1.11%
2005-04-28 0 0.090 0.089 0.091 0.086 0.091 6,900,000 605,430 0.0877 0.662 0.655 0.669 0.633 0.669 937,882 0.6455 2.27%
2005-04-27 0 0.088 0.088 0.090 0.086 0.090 5,650,000 492,950 0.0872 0.647 0.647 0.662 0.633 0.662 767,976 0.6419 -3.30%
2005-04-26 0 0.091 0.091 0.092 0.087 0.093 9,220,000 822,080 0.0892 0.669 0.669 0.677 0.640 0.684 1,253,227 0.6560 -1.09%
2005-04-25 0 0.092 0.092 0.095 0.092 0.095 700,000 65,900 0.0941 0.677 0.677 0.699 0.677 0.699 95,147 0.6926 -2.13%
2005-04-22 0 0.094 0.094 0.095 0.093 0.094 1,940,000 182,160 0.0939 0.692 0.692 0.699 0.684 0.692 263,694 0.6908 1.08%
2005-04-21 0 0.097 0.096 0.097 0.096 0.097 7,440,000 720,300 0.0968 0.684 0.677 0.684 0.677 0.684 1,054,777 0.6829 1.04%
2005-04-20 0 0.096 0.096 0.097 0.096 0.099 8,020,000 779,990 0.0973 0.677 0.677 0.684 0.677 0.698 1,137,004 0.6860 -1.03%
2005-04-19 0 0.097 0.096 0.097 0.097 0.099 10,830,000 1,059,050 0.0978 0.684 0.677 0.684 0.684 0.698 1,535,381 0.6898 2.11%
2005-04-18 0 0.095 0.095 0.097 0.093 0.099 8,370,000 800,590 0.0956 0.670 0.670 0.684 0.656 0.698 1,186,624 0.6747 -5.00%
2005-04-15 0 0.100 0.099 0.100 0.099 0.101 4,970,000 497,540 0.1001 0.705 0.698 0.705 0.698 0.712 704,602 0.7061 -0.99%
2005-04-14 0 0.101 0.100 0.101 0.099 0.101 5,660,000 565,400 0.0999 0.712 0.705 0.712 0.698 0.712 802,425 0.7046 -0.98%
2005-04-13 0 0.102 0.102 0.103 0.099 0.102 9,580,000 961,400 0.1004 0.719 0.719 0.727 0.698 0.719 1,358,167 0.7079 3.03%
2005-04-12 0 0.099 0.099 0.100 0.099 0.102 13,340,000 1,337,100 0.1002 0.698 0.698 0.705 0.698 0.719 1,891,227 0.7070 -3.88%
2005-04-11 0 0.103 0.103 0.104 0.100 0.106 24,150,000 2,465,220 0.1021 0.727 0.727 0.734 0.705 0.748 3,423,772 0.7200 4.04%
2005-04-08 0 0.099 0.097 0.099 0.093 0.099 207,710,000 18,359,640 0.0884 0.698 0.684 0.698 0.656 0.698 29,447,278 0.6235 2.06%
2005-04-07 0 0.097 0.096 0.097 0.096 0.100 7,200,000 706,280 0.0981 0.684 0.677 0.684 0.677 0.705 1,020,752 0.6919 -2.02%
2005-04-06 0 0.099 0.099 0.101 0.099 0.106 21,620,000 2,215,240 0.1025 0.698 0.698 0.712 0.698 0.748 3,065,092 0.7227 -2.94%
2005-04-04 0 0.102 0.101 0.103 0.093 0.110 41,780,000 4,255,920 0.1019 0.719 0.712 0.727 0.656 0.776 5,923,197 0.7185 13.33%
2005-04-01 0 0.090 0.089 0.091 0.088 0.091 2,680,000 241,060 0.0899 0.635 0.628 0.642 0.621 0.642 379,947 0.6345 -3.23%
2005-03-31 0 0.093 0.092 0.100 0.090 0.093 6,100,000 563,570 0.0924 0.656 0.649 0.705 0.635 0.656 864,804 0.6517 -1.06%
2005-03-30 1 - - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2005-03-23 0 0.094 0.092 0.095 0.094 0.095 3,700,000 349,000 0.0943 0.663 0.649 0.670 0.663 0.670 524,553 0.6653 0.00%
2005-03-22 0 0.094 0.092 0.095 0.094 0.096 2,150,000 204,000 0.0949 0.663 0.649 0.670 0.663 0.677 304,808 0.6693 -2.08%
2005-03-21 0 0.096 0.096 0.100 0.096 0.097 1,600,000 153,800 0.0961 0.677 0.677 0.705 0.677 0.684 226,834 0.6780 0.00%
2005-03-18 0 0.096 0.096 0.100 0.093 0.101 1,960,000 188,730 0.0963 0.677 0.677 0.705 0.656 0.712 277,871 0.6792 3.23%
2005-03-17 0 0.093 0.093 0.095 0.093 0.095 1,960,000 182,420 0.0931 0.656 0.656 0.670 0.656 0.670 277,871 0.6565 -2.11%
2005-03-16 0 0.095 0.095 0.096 0.093 0.094 2,940,000 274,940 0.0935 0.670 0.670 0.677 0.656 0.663 416,807 0.6596 2.15%
2005-03-15 0 0.093 0.093 0.094 0.093 0.094 5,570,000 518,080 0.0930 0.656 0.656 0.663 0.656 0.663 789,665 0.6561 0.00%
2005-03-14 0 0.093 0.093 0.095 0.093 0.094 1,330,000 124,590 0.0937 0.656 0.656 0.670 0.656 0.663 188,556 0.6608 1.09%
2005-03-11 0 0.092 0.092 0.099 0.092 0.093 4,560,000 421,280 0.0924 0.649 0.649 0.698 0.649 0.656 646,476 0.6517 -2.13%
2005-03-10 0 0.094 0.094 0.096 0.090 0.090 802,140 72,180 0.0900 0.663 0.663 0.677 0.635 0.635 113,720 0.6347 4.44%
2005-03-09 0 0.090 0.093 0.094 0.090 0.093 3,120,000 287,470 0.0921 0.635 0.656 0.663 0.635 0.656 442,326 0.6499 0.00%
2005-03-08 0 0.090 0.090 0.093 0.089 0.092 2,250,000 205,400 0.0913 0.635 0.635 0.656 0.628 0.649 318,985 0.6439 0.00%
2005-03-07 0 0.090 0.087 0.091 0.088 0.090 2,130,000 190,160 0.0893 0.635 0.614 0.642 0.621 0.635 301,972 0.6297 4.65%
2005-03-04 0 0.086 0.086 0.087 0.086 0.087 1,100,000 94,850 0.0862 0.607 0.607 0.614 0.607 0.614 155,948 0.6082 0.00%
2005-03-03 0 0.086 0.086 0.089 0.083 0.086 2,420,000 205,920 0.0851 0.607 0.607 0.628 0.585 0.607 343,086 0.6002 2.38%
2005-03-02 0 0.084 0.083 0.087 0.081 0.085 3,400,000 283,090 0.0833 0.593 0.585 0.614 0.571 0.600 482,022 0.5873 0.00%
2005-03-01 0 0.084 0.084 0.088 0.084 0.085 500,000 42,200 0.0844 0.593 0.593 0.621 0.593 0.600 70,886 0.5953 -1.18%
2005-02-28 0 0.085 0.085 0.088 0.085 0.085 300,000 25,500 0.0850 0.600 0.600 0.621 0.600 0.600 42,531 0.5996 -2.30%
2005-02-25 0 0.087 0.086 0.088 0.084 0.087 1,300,000 111,800 0.0860 0.614 0.607 0.621 0.593 0.614 184,302 0.6066 2.35%
2005-02-24 0 0.085 0.085 0.088 0.084 0.085 2,010,000 170,240 0.0847 0.600 0.600 0.621 0.593 0.600 284,960 0.5974 -1.16%
2005-02-23 0 0.086 0.084 0.087 0.084 0.087 2,240,000 189,610 0.0846 0.607 0.593 0.614 0.593 0.614 317,567 0.5971 -1.15%
2005-02-22 0 0.087 0.087 0.089 0.085 0.088 5,030,000 439,140 0.0873 0.614 0.614 0.628 0.600 0.621 713,109 0.6158 -3.33%
2005-02-21 0 0.090 0.087 0.090 0.087 0.090 2,140,000 188,440 0.0881 0.635 0.614 0.635 0.614 0.635 303,390 0.6211 2.27%
2005-02-18 0 0.088 0.086 0.088 0.082 0.088 6,610,000 561,660 0.0850 0.621 0.607 0.621 0.578 0.621 937,107 0.5994 4.76%
2005-02-17 0 0.084 0.082 0.084 0.081 0.086 8,270,000 690,590 0.0835 0.593 0.578 0.593 0.571 0.607 1,172,447 0.5890 7.69%
2005-02-16 0 0.078 0.077 0.081 0.074 0.085 16,440,000 1,248,330 0.0759 0.550 0.543 0.571 0.522 0.600 2,330,717 0.5356 6.85%
2005-02-15 0 0.073 0.073 0.074 0.071 0.075 5,970,000 434,760 0.0728 0.515 0.515 0.522 0.501 0.529 846,374 0.5137 0.00%
2005-02-14 0 0.073 0.073 0.076 0.072 0.079 2,450,000 179,610 0.0733 0.515 0.515 0.536 0.508 0.557 347,339 0.5171 -5.19%
2005-02-08 0 0.077 0.074 0.077 0.075 0.077 750,000 57,550 0.0767 0.543 0.522 0.543 0.529 0.543 106,328 0.5412 2.67%
2005-02-07 0 0.075 0.074 0.078 0.075 0.080 3,600,000 272,100 0.0756 0.529 0.522 0.550 0.529 0.564 510,376 0.5331 0.00%
2005-02-04 0 0.075 0.074 0.076 0.074 0.077 17,070,000 1,280,850 0.0750 0.529 0.522 0.536 0.522 0.543 2,420,033 0.5293 -1.32%
2005-02-03 0 0.076 0.076 0.077 0.074 0.083 14,190,000 1,091,960 0.0770 0.536 0.536 0.543 0.522 0.585 2,011,732 0.5428 1.33%
2005-02-02 0 0.075 0.075 0.077 0.073 0.075 2,420,000 178,760 0.0739 0.529 0.529 0.543 0.515 0.529 343,086 0.5210 0.00%
2005-02-01 0 0.075 0.074 0.075 0.075 0.079 4,550,000 342,300 0.0752 0.529 0.522 0.529 0.529 0.557 645,059 0.5306 0.00%
2005-01-31 0 0.075 0.075 0.080 0.075 0.075 1,300,000 97,500 0.0750 0.529 0.529 0.564 0.529 0.529 184,302 0.5290 -2.60%
2005-01-28 0 0.077 0.076 0.084 0.074 0.077 1,720,000 130,540 0.0759 0.543 0.536 0.593 0.522 0.543 243,846 0.5353 1.32%
2005-01-27 0 0.076 0.075 0.078 0.075 0.077 15,460,000 1,169,180 0.0756 0.536 0.529 0.550 0.529 0.543 2,191,781 0.5334 -1.30%
2005-01-26 0 0.077 0.073 0.084 0.071 0.077 5,400,000 393,530 0.0729 0.543 0.515 0.593 0.501 0.543 765,564 0.5140 1.32%
2005-01-25 0 0.076 0.070 0.076 0.068 0.076 3,170,000 222,650 0.0702 0.536 0.494 0.536 0.480 0.536 449,414 0.4954 5.56%
2005-01-24 0 0.072 0.072 0.075 0.072 0.072 100,000 7,200 0.0720 0.508 0.508 0.529 0.508 0.508 14,177 0.5079 0.00%
2005-01-21 0 0.072 0.071 0.072 0.070 0.073 2,070,000 146,930 0.0710 0.508 0.501 0.508 0.494 0.515 293,466 0.5007 1.41%
2005-01-20 0 0.071 0.071 0.074 0.070 0.075 2,270,000 166,720 0.0734 0.501 0.501 0.522 0.494 0.529 321,820 0.5181 -5.33%
2005-01-19 0 0.075 0.074 0.075 0.073 0.076 6,040,000 452,270 0.0749 0.529 0.522 0.529 0.515 0.536 856,298 0.5282 1.35%
2005-01-18 0 0.074 0.076 0.079 0.073 0.080 910,000 70,900 0.0779 0.522 0.536 0.557 0.515 0.564 129,012 0.5496 -2.63%
2005-01-17 0 0.076 0.075 0.076 0.075 0.079 2,420,000 185,430 0.0766 0.536 0.529 0.536 0.529 0.557 343,086 0.5405 -1.30%
2005-01-14 0 0.077 0.077 0.080 0.077 0.080 1,910,000 148,170 0.0776 0.543 0.543 0.564 0.543 0.564 270,783 0.5472 -3.75%
2005-01-13 0 0.080 0.078 0.080 0.079 0.080 4,300,000 343,500 0.0799 0.564 0.550 0.564 0.557 0.564 609,616 0.5635 5.26%
2005-01-12 0 0.076 0.076 0.078 0.075 0.080 2,760,000 211,350 0.0766 0.536 0.536 0.550 0.529 0.564 391,288 0.5401 -8.43%
2005-01-11 0 0.083 0.078 0.083 0.078 0.083 1,650,000 133,290 0.0808 0.585 0.550 0.585 0.550 0.585 233,922 0.5698 -1.19%
2005-01-10 0 0.084 0.078 0.084 0.078 0.087 1,370,000 109,450 0.0799 0.593 0.550 0.593 0.550 0.614 194,226 0.5635 0.00%
2005-01-07 0 0.084 0.078 0.087 0.074 0.098 10,050,000 817,770 0.0814 0.593 0.550 0.614 0.522 0.691 1,424,800 0.5740 -15.15%
2005-01-06 0 0.099 0.096 0.099 0.087 0.101 9,070,000 884,100 0.0975 0.698 0.677 0.698 0.614 0.712 1,285,864 0.6876 8.79%
2005-01-05 0 0.091 0.084 0.091 0.083 0.099 18,500,000 1,698,020 0.0918 0.642 0.593 0.642 0.585 0.698 2,622,766 0.6474 -9.90%
2005-01-04 0 0.101 0.100 0.101 0.098 0.110 29,100,000 2,962,910 0.1018 0.712 0.705 0.712 0.691 0.776 4,125,539 0.7182 -1.94%
2005-01-03 0 0.103 0.103 0.106 0.095 0.107 66,200,000 6,782,790 0.1025 0.727 0.727 0.748 0.670 0.755 9,385,248 0.7227 3.00%
2004-12-31 0 0.100 0.098 0.104 0.099 0.128 55,250,000 6,025,550 0.1091 0.705 0.691 0.734 0.698 0.903 7,832,854 0.7693 12.36%
2004-12-30 0 0.089 0.086 0.090 0.071 0.091 36,410,000 2,858,950 0.0785 0.628 0.607 0.635 0.501 0.642 5,161,886 0.5539 25.35%
2004-12-29 0 0.071 0.069 0.071 0.069 0.071 12,860,000 904,160 0.0703 0.501 0.487 0.501 0.487 0.501 1,823,177 0.4959 0.00%
2004-12-28 0 0.071 0.069 0.072 0.067 0.071 5,990,000 420,630 0.0702 0.501 0.487 0.508 0.473 0.501 849,209 0.4953 5.97%
2004-12-24 0 0.067 0.066 0.067 0.065 0.068 470,000 30,760 0.0654 0.473 0.466 0.473 0.458 0.480 66,632 0.4616 -4.29%
2004-12-23 0 0.070 0.065 0.070 0.065 0.070 1,500,000 102,000 0.0680 0.494 0.458 0.494 0.458 0.494 212,657 0.4796 11.11%
2004-12-22 0 0.063 0.063 0.067 0.058 0.063 1,610,000 100,380 0.0623 0.444 0.444 0.473 0.409 0.444 228,251 0.4398 10.53%
2004-12-21 0 0.057 0.057 0.065 0.057 0.065 5,940,000 365,880 0.0616 0.402 0.402 0.458 0.402 0.458 842,120 0.4345 -14.93%
2004-12-20 0 0.067 0.064 0.069 0.067 0.067 100,000 6,700 0.0670 0.473 0.451 0.487 0.473 0.473 14,177 0.4726 0.00%
2004-12-17 0 0.067 0.067 0.069 - - 0 0 - 0.473 0.473 0.487 - - 0 - 0.00%
2004-12-16 0 0.067 0.067 0.069 0.067 0.067 50,000 3,350 0.0670 0.473 0.473 0.487 0.473 0.473 7,089 0.4726 0.00%
2004-12-15 0 0.067 0.066 0.067 0.067 0.067 2,400,000 160,800 0.0670 0.473 0.466 0.473 0.473 0.473 340,251 0.4726 -2.90%
2004-12-14 0 0.069 0.066 0.069 0.069 0.069 200,000 13,800 0.0690 0.487 0.466 0.487 0.487 0.487 28,354 0.4867 0.00%
2004-12-13 0 0.069 0.067 0.070 0.066 0.069 560,000 38,460 0.0687 0.487 0.473 0.494 0.466 0.487 79,392 0.4844 6.15%
2004-12-10 0 0.065 0.065 0.073 - - 0 0 - 0.458 0.458 0.515 - - 0 - 0.00%
2004-12-09 0 0.065 0.065 0.070 0.065 0.070 1,520,000 100,600 0.0662 0.458 0.458 0.494 0.458 0.494 215,492 0.4668 -1.52%
2004-12-08 0 0.066 0.065 0.066 0.066 0.069 3,850,000 257,600 0.0669 0.466 0.458 0.466 0.466 0.487 545,819 0.4720 -5.71%
2004-12-07 0 0.070 0.069 0.070 0.069 0.070 2,910,000 203,010 0.0698 0.494 0.487 0.494 0.487 0.494 412,554 0.4921 -2.78%
2004-12-06 0 0.072 0.070 0.072 0.070 0.075 20,580,000 1,473,120 0.0716 0.508 0.494 0.508 0.494 0.529 2,917,650 0.5049 4.35%
2004-12-03 0 0.069 - 0.069 0.065 0.072 21,310,000 1,497,210 0.0703 0.487 - 0.487 0.458 0.508 3,021,142 0.4956 -1.43%
2004-12-02 0 0.070 0.069 0.071 0.067 0.071 1,200,000 84,120 0.0701 0.494 0.487 0.501 0.473 0.501 170,125 0.4945 -1.41%
2004-12-01 0 0.071 0.068 0.071 0.071 0.071 700,000 49,700 0.0710 0.501 0.480 0.501 0.501 0.501 99,240 0.5008 0.00%
2004-11-30 0 0.071 0.071 0.072 0.071 0.073 4,130,000 297,730 0.0721 0.501 0.501 0.508 0.501 0.515 585,515 0.5085 -1.39%
2004-11-29 0 0.072 0.072 0.073 0.070 0.072 4,900,000 350,600 0.0716 0.508 0.508 0.515 0.494 0.508 694,678 0.5047 1.41%
2004-11-26 0 0.071 0.068 0.071 0.068 0.072 17,600,000 1,246,600 0.0708 0.501 0.480 0.501 0.480 0.508 2,495,172 0.4996 -2.74%
2004-11-25 0 0.073 0.070 0.073 0.070 0.074 3,200,000 231,300 0.0723 0.515 0.494 0.515 0.494 0.522 453,668 0.5098 -2.67%
2004-11-24 0 0.075 0.074 0.075 0.074 0.079 6,680,000 503,740 0.0754 0.529 0.522 0.529 0.522 0.557 947,031 0.5319 -1.32%
2004-11-23 0 0.076 0.075 0.076 0.074 0.079 9,570,000 729,580 0.0762 0.536 0.529 0.536 0.522 0.557 1,356,750 0.5377 2.70%
2004-11-22 0 0.074 0.073 0.074 0.069 0.078 6,050,000 452,990 0.0749 0.522 0.515 0.522 0.487 0.550 857,715 0.5281 7.25%
2004-11-19 0 0.069 0.067 0.070 0.069 0.070 1,500,000 104,700 0.0698 0.487 0.473 0.494 0.487 0.494 212,657 0.4923 -4.17%
2004-11-18 0 0.072 0.068 0.075 0.072 0.076 1,260,000 94,500 0.0750 0.508 0.480 0.529 0.508 0.536 178,632 0.5290 0.00%
2004-11-17 0 0.072 0.066 0.075 0.068 0.073 2,080,000 146,850 0.0706 0.508 0.466 0.529 0.480 0.515 294,884 0.4980 5.88%
2004-11-16 0 0.068 0.062 0.068 0.063 0.079 6,620,000 447,920 0.0677 0.480 0.437 0.480 0.444 0.557 938,525 0.4773 -8.11%
2004-11-15 0 0.074 0.068 0.074 0.068 0.078 5,530,000 401,310 0.0726 0.522 0.480 0.522 0.480 0.550 783,994 0.5119 -6.33%
2004-11-12 0 0.079 0.076 0.079 0.079 0.085 1,530,000 125,300 0.0819 0.557 0.536 0.557 0.557 0.600 216,910 0.5777 5.33%
2004-11-11 0 0.075 0.066 0.084 - - 0 0 - 0.529 0.466 0.593 - - 0 - 0.00%
2004-11-10 0 0.075 0.061 0.084 - - 0 0 - 0.529 0.430 0.593 - - 0 - 0.00%
2004-11-09 0 0.075 0.063 0.082 - - 0 0 - 0.529 0.444 0.578 - - 0 - 0.00%
2004-11-08 0 0.075 0.062 - - - 0 0 - 0.529 0.437 - - - 0 - 0.00%
2004-11-05 0 0.075 0.070 0.080 - - 0 0 - 0.529 0.494 0.564 - - 0 - 0.00%
2004-11-04 0 0.075 0.075 0.087 0.070 0.088 4,220,000 339,360 0.0804 0.529 0.529 0.614 0.494 0.621 598,274 0.5672 -1.32%
2004-11-03 0 0.076 0.065 0.080 - - 0 0 - 0.536 0.458 0.564 - - 0 - 0.00%
2004-11-02 0 0.076 0.070 0.080 - - 0 0 - 0.536 0.494 0.564 - - 0 - 0.00%
2004-11-01 0 0.076 0.065 0.080 - - 0 0 - 0.536 0.458 0.564 - - 0 - 0.00%
2004-10-29 0 0.076 0.065 0.080 - - 0 0 - 0.536 0.458 0.564 - - 0 - 0.00%
2004-10-28 0 0.076 0.070 0.080 - - 0 0 - 0.536 0.494 0.564 - - 0 - 0.00%
2004-10-27 0 0.076 0.065 0.076 - - 0 0 - 0.536 0.458 0.536 - - 0 - -2.56%
2004-10-26 0 0.078 0.065 0.080 - - 0 0 - 0.550 0.458 0.564 - - 0 - 0.00%
2004-10-25 0 0.078 0.065 0.080 - - 0 0 - 0.550 0.458 0.564 - - 0 - 0.00%
2004-10-21 0 0.078 0.068 0.078 - - 0 0 - 0.550 0.480 0.550 - - 0 - -2.50%
2004-10-20 0 0.080 0.068 0.080 - - 0 0 - 0.564 0.480 0.564 - - 0 - 0.00%
2004-10-19 0 0.080 0.065 0.080 - - 0 0 - 0.564 0.458 0.564 - - 0 - 0.00%
2004-10-18 0 0.080 0.065 0.080 - - 0 0 - 0.564 0.458 0.564 - - 0 - 0.00%
2004-10-15 0 0.080 - 0.080 0.080 0.080 200,000 16,000 0.0800 0.564 - 0.564 0.564 0.564 28,354 0.5643 2.56%
2004-10-14 0 0.078 0.060 0.078 0.078 0.080 320,000 25,360 0.0793 0.550 0.423 0.550 0.550 0.564 45,367 0.5590 11.43%
2004-10-13 0 0.070 0.066 0.080 0.070 0.070 1,660,000 116,200 0.0700 0.494 0.466 0.564 0.494 0.494 235,340 0.4938 0.00%
2004-10-12 0 0.070 0.063 0.073 - - 0 0 - 0.494 0.444 0.515 - - 0 - 0.00%
2004-10-11 0 0.070 0.069 0.074 0.070 0.070 1,350,000 94,500 0.0700 0.494 0.487 0.522 0.494 0.494 191,391 0.4938 2.94%
2004-10-08 0 0.068 0.069 0.070 0.066 0.078 1,600,000 115,860 0.0724 0.480 0.487 0.494 0.466 0.550 226,834 0.5108 -12.82%
2004-10-07 0 0.078 0.073 0.080 - - 0 0 - 0.550 0.515 0.564 - - 0 - 0.00%
2004-10-06 0 0.078 0.078 0.080 - - 0 0 - 0.550 0.550 0.564 - - 0 - 0.00%
2004-10-05 0 0.078 0.078 0.080 0.077 0.080 680,000 53,310 0.0784 0.550 0.550 0.564 0.543 0.564 96,404 0.5530 -7.14%
2004-10-04 0 0.084 0.083 0.087 - - 0 0 - 0.593 0.585 0.614 - - 0 - 0.00%
2004-09-30 0 0.084 0.070 0.084 - - 0 0 - 0.593 0.494 0.593 - - 0 - 0.00%
2004-09-28 0 0.084 0.070 0.084 - - 0 0 - 0.593 0.494 0.593 - - 0 - 0.00%
2004-09-27 0 0.084 0.070 0.085 - - 0 0 - 0.593 0.494 0.600 - - 0 - 0.00%
2004-09-24 0 0.084 0.070 0.088 - - 0 0 - 0.593 0.494 0.621 - - 0 - 0.00%
2004-09-23 0 0.084 0.070 0.088 - - 0 0 - 0.593 0.494 0.621 - - 0 - 0.00%
2004-09-22 0 0.084 0.070 0.088 - - 0 0 - 0.593 0.494 0.621 - - 0 - 0.00%
2004-09-21 0 0.084 0.072 0.088 - - 0 0 - 0.593 0.508 0.621 - - 0 - 0.00%
2004-09-20 0 0.084 0.078 0.089 0.084 0.089 2,500,000 214,750 0.0859 0.593 0.550 0.628 0.593 0.628 354,428 0.6059 0.00%
2004-09-17 0 0.084 0.084 0.088 - - 0 0 - 0.593 0.593 0.621 - - 0 - 0.00%
2004-09-16 0 0.084 0.084 0.088 - - 0 0 - 0.593 0.593 0.621 - - 0 - 0.00%
2004-09-15 0 0.084 0.083 0.088 0.084 0.084 1,000,000 84,000 0.0840 0.593 0.585 0.621 0.593 0.593 141,771 0.5925 -4.55%
2004-09-14 0 0.088 0.083 0.088 0.088 0.088 220,000 19,360 0.0880 0.621 0.585 0.621 0.621 0.621 31,190 0.6207 2.33%
2004-09-13 0 0.086 0.083 0.088 - - 0 0 - 0.607 0.585 0.621 - - 0 - 0.00%
2004-09-10 0 0.086 0.075 0.088 - - 0 0 - 0.607 0.529 0.621 - - 0 - 0.00%
2004-09-09 0 0.086 0.075 0.088 - - 0 0 - 0.607 0.529 0.621 - - 0 - 0.00%
2004-09-08 0 0.086 0.077 0.088 - - 0 0 - 0.607 0.543 0.621 - - 0 - 0.00%
2004-09-07 0 0.086 0.082 0.088 0.086 0.086 700,000 60,200 0.0860 0.607 0.578 0.621 0.607 0.607 99,240 0.6066 0.00%
2004-09-06 0 0.086 0.075 0.088 - - 0 0 - 0.607 0.529 0.621 - - 0 - 0.00%
2004-09-03 0 0.086 0.075 0.088 - - 0 0 - 0.607 0.529 0.621 - - 0 - 0.00%
2004-09-02 0 0.086 0.075 0.090 - - 0 0 - 0.607 0.529 0.635 - - 0 - 0.00%
2004-09-01 0 0.086 0.079 0.088 - - 0 0 - 0.607 0.557 0.621 - - 0 - 0.00%
2004-08-31 0 0.086 0.078 0.095 - - 0 0 - 0.607 0.550 0.670 - - 0 - 0.00%
2004-08-30 0 0.086 0.075 0.094 - - 0 0 - 0.607 0.529 0.663 - - 0 - 0.00%
2004-08-27 0 0.086 0.086 0.094 0.086 0.086 200,000 17,200 0.0860 0.607 0.607 0.663 0.607 0.607 28,354 0.6066 -7.53%
2004-08-26 0 0.093 0.080 0.093 - - 0 0 - 0.656 0.564 0.656 - - 0 - 0.00%
2004-08-25 0 0.093 0.080 0.093 - - 0 0 - 0.656 0.564 0.656 - - 0 - 0.00%
2004-08-24 0 0.093 0.080 0.093 - - 0 0 - 0.656 0.564 0.656 - - 0 - -1.06%
2004-08-23 0 0.094 0.080 0.094 - - 0 0 - 0.663 0.564 0.663 - - 0 - -1.05%
2004-08-20 0 0.095 0.080 0.095 - - 0 0 - 0.670 0.564 0.670 - - 0 - -1.04%
2004-08-19 0 0.096 0.080 0.096 - - 0 0 - 0.677 0.564 0.677 - - 0 - 0.00%
2004-08-18 0 0.096 0.080 0.096 - - 0 0 - 0.677 0.564 0.677 - - 0 - 0.00%
2004-08-17 0 0.096 0.077 0.096 0.096 0.096 1,150,000 110,400 0.0960 0.677 0.543 0.677 0.677 0.677 163,037 0.6771 6.67%
2004-08-16 0 0.090 0.077 0.097 - - 0 0 - 0.635 0.543 0.684 - - 0 - 0.00%
2004-08-13 0 0.090 0.077 0.097 - - 0 0 - 0.635 0.543 0.684 - - 0 - 0.00%
2004-08-12 0 0.090 0.077 0.097 - - 0 0 - 0.635 0.543 0.684 - - 0 - 0.00%
2004-08-11 0 0.090 0.077 0.098 - - 0 0 - 0.635 0.543 0.691 - - 0 - 0.00%
2004-08-10 0 0.090 0.079 0.098 - - 0 0 - 0.635 0.557 0.691 - - 0 - 0.00%
2004-08-09 0 0.090 0.081 0.098 - - 0 0 - 0.635 0.571 0.691 - - 0 - 0.00%
2004-08-06 0 0.090 0.082 0.095 0.090 0.093 400,000 36,600 0.0915 0.635 0.578 0.670 0.635 0.656 56,708 0.6454 -5.26%
2004-08-05 0 0.095 - 0.097 0.095 0.095 100,000 9,500 0.0950 0.670 - 0.684 0.670 0.670 14,177 0.6701 -2.06%
2004-08-04 0 0.097 - 0.097 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2004-08-03 0 0.097 - 0.097 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2004-08-02 0 0.097 - 0.097 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2004-07-30 0 0.097 - 0.097 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2004-07-29 0 0.097 - 0.097 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2004-07-28 0 0.097 - 0.097 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2004-07-27 0 0.097 - 0.098 - - 0 0 - 0.684 - 0.691 - - 0 - 0.00%
2004-07-26 0 0.097 - 0.104 - - 0 0 - 0.684 - 0.734 - - 0 - 0.00%
2004-07-23 0 0.097 - 0.098 - - 0 0 - 0.684 - 0.691 - - 0 - 0.00%
2004-07-22 0 0.097 0.086 0.097 0.090 0.099 1,180,000 107,540 0.0911 0.684 0.607 0.684 0.635 0.698 167,290 0.6428 -1.02%
2004-07-21 0 0.098 0.090 0.099 0.098 0.098 200,000 19,600 0.0980 0.691 0.635 0.698 0.691 0.691 28,354 0.6913 3.16%
2004-07-20 0 0.095 0.087 0.102 - - 0 0 - 0.670 0.614 0.719 - - 0 - 0.00%
2004-07-19 0 0.095 0.088 0.100 0.095 0.095 200,000 19,000 0.0950 0.670 0.621 0.705 0.670 0.670 28,354 0.6701 -10.38%
2004-07-16 0 0.106 0.106 0.108 0.095 0.106 3,040,000 310,220 0.1020 0.748 0.748 0.762 0.670 0.748 430,984 0.7198 11.58%
2004-07-15 0 0.095 - 0.095 0.093 0.109 480,000 48,140 0.1003 0.670 - 0.670 0.656 0.769 68,050 0.7074 -12.84%
2004-07-14 0 0.109 0.100 0.110 - - 0 0 - 0.769 0.705 0.776 - - 0 - 0.00%
2004-07-13 0 0.109 0.100 0.110 0.108 0.109 1,000,000 108,600 0.1086 0.769 0.705 0.776 0.762 0.769 141,771 0.7660 -0.91%
2004-07-12 0 0.110 0.100 0.110 - - 0 0 - 0.776 0.705 0.776 - - 0 - 0.00%
2004-07-09 0 0.110 0.101 0.110 - - 0 0 - 0.776 0.712 0.776 - - 0 - -4.35%
2004-07-08 0 0.115 0.104 - 0.115 0.115 400,000 46,000 0.1150 0.811 0.734 - 0.811 0.811 56,708 0.8112 0.00%
2004-07-07 0 0.115 0.111 0.115 0.111 0.115 680,000 77,480 0.1139 0.811 0.783 0.811 0.783 0.811 96,404 0.8037 0.00%
2004-07-06 0 0.115 0.113 0.115 0.115 0.115 400,000 46,000 0.1150 0.811 0.797 0.811 0.811 0.811 56,708 0.8112 0.00%
2004-07-05 0 0.115 - 0.177 - - 0 0 - 0.811 - 1.248 - - 0 - 0.00%
2004-07-02 0 0.115 - 0.177 - - 0 0 - 0.811 - 1.248 - - 0 - 0.00%
2004-06-30 0 0.115 - 0.120 - - 0 0 - 0.811 - 0.846 - - 0 - 0.00%
2004-06-29 0 0.115 - 0.180 - - 0 0 - 0.811 - 1.270 - - 0 - 0.00%
2004-06-28 0 0.115 0.107 0.180 - - 0 0 - 0.811 0.755 1.270 - - 0 - 0.00%
2004-06-25 0 0.115 0.108 0.150 - - 0 0 - 0.811 0.762 1.058 - - 0 - 0.00%
2004-06-24 0 0.115 - 0.122 - - 0 0 - 0.811 - 0.861 - - 0 - 0.00%
2004-06-23 0 0.115 - 0.120 - - 0 0 - 0.811 - 0.846 - - 0 - 0.00%
2004-06-21 0 0.115 - 0.122 0.110 0.115 150,000 17,000 0.1133 0.811 - 0.861 0.776 0.811 21,266 0.7994 4.55%
2004-06-18 0 0.110 0.103 0.180 - - 0 0 - 0.776 0.727 1.270 - - 0 - 0.00%
2004-06-17 0 0.110 0.103 0.129 - - 0 0 - 0.776 0.727 0.910 - - 0 - 0.00%
2004-06-16 0 0.110 0.110 - 0.101 0.110 170,000 17,800 0.1047 0.776 0.776 - 0.712 0.776 24,101 0.7386 -21.43%
2004-06-15 0 0.140 0.100 - - - 0 0 - 0.988 0.705 - - - 0 - 0.00%
2004-06-14 0 0.140 0.080 0.140 - - 0 0 - 0.988 0.564 0.988 - - 0 - 0.00%
2004-06-11 0 0.140 0.080 - - - 0 0 - 0.988 0.564 - - - 0 - 0.00%
2004-06-10 0 0.140 0.100 - - - 0 0 - 0.988 0.705 - - - 0 - 0.00%
2004-06-09 0 0.140 0.101 - - - 0 0 - 0.988 0.712 - - - 0 - 0.00%
2004-06-08 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-06-07 0 0.140 0.070 - - - 0 0 - 0.988 0.494 - - - 0 - 0.00%
2004-06-04 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-06-03 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-06-02 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-06-01 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-31 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-28 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-27 0 0.140 0.060 0.140 - - 0 0 - 0.988 0.423 0.988 - - 0 - 0.00%
2004-05-25 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-24 0 0.140 0.070 - - - 0 0 - 0.988 0.494 - - - 0 - 0.00%
2004-05-21 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-20 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-19 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-18 0 0.140 0.060 - - - 0 0 - 0.988 0.423 - - - 0 - 0.00%
2004-05-17 0 0.140 0.060 0.140 - - 0 0 - 0.988 0.423 0.988 - - 0 - 0.00%
2004-05-14 0 0.140 0.100 - - - 0 0 - 0.988 0.705 - - - 0 - 0.00%
2004-05-13 0 0.140 0.111 - - - 0 0 - 0.988 0.783 - - - 0 - 0.00%
2004-05-12 0 0.140 0.107 - 0.140 0.140 180,000 25,200 0.1400 0.988 0.755 - 0.988 0.988 25,519 0.9875 0.00%
2004-05-11 0 0.140 0.080 0.140 0.129 0.140 4,190,000 543,730 0.1298 0.988 0.564 0.988 0.910 0.988 594,021 0.9153 5.26%
2004-05-10 0 0.133 - 0.133 0.133 0.134 1,160,000 154,980 0.1336 0.938 - 0.938 0.938 0.945 164,454 0.9424 -5.00%
2004-05-07 0 0.140 0.139 0.140 0.136 0.144 16,020,000 2,210,580 0.1380 0.988 0.980 0.988 0.959 1.016 2,271,173 0.9733 0.72%
2004-05-06 0 0.139 0.136 0.141 0.139 0.139 5,260,000 731,140 0.1390 0.980 0.959 0.995 0.980 0.980 745,716 0.9805 -0.71%
2004-05-05 0 0.140 0.138 0.140 0.136 0.140 1,700,000 234,960 0.1382 0.988 0.973 0.988 0.959 0.988 241,011 0.9749 -0.71%
2004-05-04 0 0.141 0.136 0.141 0.140 0.142 1,430,000 201,900 0.1412 0.995 0.959 0.995 0.988 1.002 202,733 0.9959 0.00%
2004-05-03 0 0.141 0.138 0.142 0.137 0.141 2,890,000 403,790 0.1397 0.995 0.973 1.002 0.966 0.995 409,719 0.9855 0.71%
2004-04-30 0 0.140 0.137 0.140 0.136 0.141 6,930,000 963,910 0.1391 0.988 0.966 0.988 0.959 0.995 982,474 0.9811 1.45%
2004-04-29 0 0.138 0.136 0.139 0.134 0.138 5,620,000 772,460 0.1374 0.973 0.959 0.980 0.945 0.973 796,754 0.9695 3.37%
2004-04-28 0 0.137 0.135 0.138 0.135 0.137 3,010,000 412,350 0.1370 0.942 0.928 0.949 0.928 0.942 437,919 0.9416 0.74%
2004-04-27 0 0.136 0.129 0.138 0.128 0.138 5,088,000 678,500 0.1334 0.935 0.887 0.949 0.880 0.949 740,243 0.9166 0.00%
2004-04-26 0 0.136 0.133 0.137 0.134 0.140 3,830,000 526,500 0.1375 0.935 0.914 0.942 0.921 0.962 557,219 0.9449 -2.16%
2004-04-23 0 0.139 0.136 0.139 0.138 0.139 690,000 95,230 0.1380 0.955 0.935 0.955 0.949 0.955 100,387 0.9486 0.00%
2004-04-22 0 0.139 0.136 0.139 0.136 0.139 2,220,000 307,740 0.1386 0.955 0.935 0.955 0.935 0.955 322,983 0.9528 -0.71%
2004-04-21 0 0.140 0.137 0.140 0.139 0.141 5,260,000 733,400 0.1394 0.962 0.942 0.962 0.955 0.969 765,267 0.9584 0.00%
2004-04-20 0 0.140 0.137 0.140 0.138 0.141 2,850,000 397,390 0.1394 0.962 0.942 0.962 0.949 0.969 414,641 0.9584 0.00%
2004-04-19 0 0.140 0.135 0.143 - - 0 0 - 0.962 0.928 0.983 - - 0 - 0.00%
2004-04-16 0 0.140 0.135 0.140 0.135 0.140 110,000 14,900 0.1355 0.962 0.928 0.962 0.928 0.962 16,004 0.9310 0.00%
2004-04-15 0 0.140 0.136 0.143 - - 0 0 - 0.962 0.935 0.983 - - 0 - 0.00%
2004-04-14 0 0.140 0.131 0.146 - - 0 0 - 0.962 0.900 1.004 - - 0 - 0.00%
2004-04-13 0 0.140 0.140 0.146 - - 0 0 - 0.962 0.962 1.004 - - 0 - 1.45%
2004-04-08 0 0.138 - 0.138 0.138 0.138 500,000 69,000 0.1380 0.949 - 0.949 0.949 0.949 72,744 0.9485 -2.13%
2004-04-07 0 0.141 0.138 - 0.138 0.141 4,592,000 641,000 0.1396 0.969 0.949 - 0.949 0.969 668,081 0.9595 0.71%
2004-04-06 0 0.140 0.138 0.140 0.140 0.142 1,620,000 229,320 0.1416 0.962 0.949 0.962 0.962 0.976 235,690 0.9730 0.00%
2004-04-02 0 0.140 0.134 0.145 0.140 0.143 10,310,000 1,423,730 0.1381 0.962 0.921 0.997 0.962 0.983 1,499,981 0.9492 0.00%
2004-04-01 0 0.140 0.134 0.145 0.140 0.146 200,000 28,600 0.1430 0.962 0.921 0.997 0.962 1.004 29,098 0.9829 0.00%
2004-03-31 0 0.140 0.140 - 0.132 0.132 30,000 3,960 0.1320 0.962 0.962 - 0.907 0.907 4,365 0.9073 0.00%
2004-03-30 0 0.140 0.138 0.145 0.140 0.140 200,000 28,000 0.1400 0.962 0.949 0.997 0.962 0.962 29,098 0.9623 -1.41%
2004-03-29 0 0.142 0.141 0.142 0.138 0.148 600,000 86,090 0.1435 0.976 0.969 0.976 0.949 1.017 87,293 0.9862 2.90%
2004-03-26 0 0.138 0.138 - 0.138 0.138 290,000 40,020 0.1380 0.949 0.949 - 0.949 0.949 42,192 0.9485 0.00%
2004-03-25 0 0.138 0.131 0.139 0.138 0.138 2,560,000 353,280 0.1380 0.949 0.900 0.955 0.949 0.949 372,449 0.9485 -0.72%
2004-03-24 0 0.139 - 0.139 0.140 0.140 250,000 35,000 0.1400 0.955 - 0.955 0.962 0.962 36,372 0.9623 -1.42%
2004-03-23 0 0.141 0.140 0.141 0.140 0.141 1,800,000 253,380 0.1408 0.969 0.962 0.969 0.962 0.969 261,878 0.9675 -2.08%
2004-03-22 0 0.144 - 0.144 0.144 0.146 2,650,000 383,200 0.1446 0.990 - 0.990 0.990 1.004 385,543 0.9939 -2.04%
2004-03-19 0 0.147 0.145 0.147 0.145 0.151 3,030,000 452,990 0.1495 1.010 0.997 1.010 0.997 1.038 440,829 1.0276 -3.29%
2004-03-18 0 0.152 0.148 0.152 0.145 0.153 2,800,000 423,150 0.1511 1.045 1.017 1.045 0.997 1.052 407,366 1.0387 4.11%
2004-03-17 0 0.146 0.145 0.147 0.146 0.149 4,450,000 660,840 0.1485 1.004 0.997 1.010 1.004 1.024 647,421 1.0207 -0.68%
2004-03-16 0 0.147 0.147 0.149 0.147 0.153 4,760,000 711,200 0.1494 1.010 1.010 1.024 1.010 1.052 692,523 1.0270 -6.96%
2004-03-15 0 0.158 0.151 0.158 0.152 0.165 4,950,000 788,120 0.1592 1.086 1.038 1.086 1.045 1.134 720,165 1.0944 -0.63%
2004-03-12 0 0.159 0.159 0.160 0.151 0.161 8,470,000 1,297,820 0.1532 1.093 1.093 1.100 1.038 1.107 1,232,283 1.0532 -3.64%
2004-03-11 0 0.165 0.165 0.168 0.163 0.168 3,030,000 503,510 0.1662 1.134 1.134 1.155 1.120 1.155 440,829 1.1422 -1.79%
2004-03-10 0 0.168 0.166 0.168 0.162 0.169 6,800,000 1,123,180 0.1652 1.155 1.141 1.155 1.113 1.162 989,318 1.1353 0.00%
2004-03-09 0 0.168 - 0.168 0.165 0.174 5,530,000 953,060 0.1723 1.155 - 1.155 1.134 1.196 804,548 1.1846 -3.45%
2004-03-08 0 0.174 0.170 0.174 0.175 0.177 5,130,000 906,450 0.1767 1.196 1.168 1.196 1.203 1.217 746,353 1.2145 -0.57%
2004-03-05 0 0.175 0.170 0.175 0.169 0.175 4,680,000 799,290 0.1708 1.203 1.168 1.203 1.162 1.203 680,884 1.1739 3.55%
2004-03-04 0 0.169 0.168 0.174 0.169 0.175 4,770,000 827,780 0.1735 1.162 1.155 1.196 1.162 1.203 693,978 1.1928 -2.31%
2004-03-03 0 0.173 0.172 0.174 0.173 0.179 5,060,000 888,180 0.1755 1.189 1.182 1.196 1.189 1.230 736,169 1.2065 0.58%
2004-03-02 0 0.172 0.172 0.175 0.172 0.180 5,250,000 915,570 0.1744 1.182 1.182 1.203 1.182 1.237 763,812 1.1987 -1.15%
2004-03-01 0 0.174 0.172 0.175 0.174 0.186 5,830,000 1,051,210 0.1803 1.196 1.182 1.203 1.196 1.278 848,195 1.2393 -3.33%
2004-02-27 0 0.180 0.178 0.180 0.177 0.180 6,630,000 1,185,960 0.1789 1.237 1.223 1.237 1.217 1.237 964,585 1.2295 1.69%
2004-02-26 0 0.177 0.175 0.177 0.174 0.179 4,330,000 766,200 0.1770 1.217 1.203 1.217 1.196 1.230 629,963 1.2163 -1.12%
2004-02-25 0 0.179 0.175 0.180 0.174 0.184 11,690,000 2,087,030 0.1785 1.230 1.203 1.237 1.196 1.265 1,700,754 1.2271 -1.10%
2004-02-24 0 0.181 0.181 0.182 0.180 0.186 6,280,000 1,157,010 0.1842 1.244 1.244 1.251 1.237 1.278 913,664 1.2663 -3.72%
2004-02-23 0 0.188 0.185 0.189 0.182 0.189 4,720,000 870,320 0.1844 1.292 1.272 1.299 1.251 1.299 686,703 1.2674 -1.57%
2004-02-20 0 0.191 0.189 0.190 0.189 0.203 5,100,000 984,430 0.1930 1.313 1.299 1.306 1.299 1.395 741,989 1.3267 -4.98%
2004-02-19 0 0.201 0.201 0.208 0.190 0.230 10,880,000 2,217,630 0.2038 1.382 1.382 1.430 1.306 1.581 1,582,909 1.4010 5.79%
2004-02-18 0 0.190 0.188 0.190 0.188 0.193 206,430,000 35,226,680 0.1706 1.306 1.292 1.306 1.292 1.327 30,033,080 1.1729 -1.55%
2004-02-17 0 0.193 0.192 0.194 0.190 0.195 7,180,000 1,377,210 0.1918 1.327 1.320 1.333 1.306 1.340 1,044,604 1.3184 0.52%
2004-02-16 0 0.192 0.190 0.192 0.187 0.192 5,520,000 1,045,980 0.1895 1.320 1.306 1.320 1.285 1.320 803,094 1.3024 0.52%
2004-02-13 0 0.191 0.190 0.193 0.188 0.200 5,630,000 1,090,890 0.1938 1.313 1.306 1.327 1.292 1.375 819,097 1.3318 -4.50%
2004-02-12 0 0.200 0.198 0.200 0.195 0.205 7,430,000 1,486,420 0.2001 1.375 1.361 1.375 1.340 1.409 1,080,976 1.3751 0.00%
2004-02-11 0 0.200 0.197 0.200 0.190 0.206 7,130,000 1,400,790 0.1965 1.375 1.354 1.375 1.306 1.416 1,037,329 1.3504 3.09%
2004-02-10 0 0.194 0.189 - 0.186 0.198 95,380,000 16,319,780 0.1711 1.333 1.299 - 1.278 1.361 13,876,642 1.1761 4.30%
2004-02-09 0 0.186 0.190 0.192 0.186 0.191 7,880,000 1,487,840 0.1888 1.278 1.306 1.320 1.278 1.313 1,146,445 1.2978 -4.62%
2004-02-06 0 0.195 0.195 0.196 0.184 0.195 5,450,000 1,017,250 0.1867 1.340 1.340 1.347 1.265 1.340 792,909 1.2829 4.28%
2004-02-05 0 0.187 0.187 0.200 0.178 0.185 7,590,000 1,367,630 0.1802 1.285 1.285 1.375 1.223 1.272 1,104,254 1.2385 3.89%
2004-02-04 0 0.180 0.179 0.182 0.179 0.182 1,800,000 324,600 0.1803 1.237 1.230 1.251 1.230 1.251 261,878 1.2395 -2.70%
2004-02-03 0 0.185 0.185 0.200 0.180 0.183 6,320,000 1,148,040 0.1817 1.272 1.272 1.375 1.237 1.258 919,484 1.2486 0.54%
2004-02-02 0 0.184 0.184 0.200 0.178 0.183 5,970,000 1,077,020 0.1804 1.265 1.265 1.375 1.223 1.258 868,563 1.2400 0.55%
2004-01-30 0 0.183 0.182 0.183 0.183 0.200 7,490,000 1,395,030 0.1863 1.258 1.251 1.258 1.258 1.375 1,089,705 1.2802 -5.18%
2004-01-29 0 0.193 0.192 0.198 0.193 0.210 52,010,000 9,042,220 0.1739 1.327 1.320 1.361 1.327 1.443 7,566,829 1.1950 -7.21%
2004-01-28 0 0.208 0.205 0.211 0.200 0.220 5,460,000 1,149,540 0.2105 1.430 1.409 1.450 1.375 1.512 794,364 1.4471 -5.45%
2004-01-27 0 0.220 0.219 0.222 0.219 0.226 7,120,000 1,582,010 0.2222 1.512 1.505 1.526 1.505 1.553 1,035,874 1.5272 -3.93%
2004-01-26 0 0.229 0.228 0.230 0.229 0.230 3,230,000 740,010 0.2291 1.574 1.567 1.581 1.574 1.581 469,926 1.5747 0.44%
2004-01-21 0 0.228 0.228 0.235 0.220 0.228 3,450,000 770,150 0.2232 1.567 1.567 1.615 1.512 1.567 501,933 1.5344 0.00%
2004-01-20 0 0.228 0.227 - 0.226 0.230 63,530,000 11,602,040 0.1826 1.567 1.560 - 1.553 1.581 9,242,850 1.2552 0.88%
2004-01-19 0 0.226 0.225 0.238 0.217 0.226 3,200,000 718,250 0.2245 1.553 1.547 1.636 1.492 1.553 465,561 1.5428 -2.59%
2004-01-16 0 0.232 0.231 0.232 0.232 0.232 2,490,000 577,680 0.2320 1.595 1.588 1.595 1.595 1.595 362,265 1.5946 -1.28%
2004-01-15 0 0.235 0.234 0.246 0.221 0.239 3,090,000 709,980 0.2298 1.615 1.608 1.691 1.519 1.643 449,558 1.5793 2.17%
2004-01-14 0 0.230 0.230 0.238 0.230 0.245 3,260,000 767,020 0.2353 1.581 1.581 1.636 1.581 1.684 474,291 1.6172 -4.17%
2004-01-13 0 0.240 0.230 0.245 0.223 0.240 8,060,000 1,818,900 0.2257 1.650 1.581 1.684 1.533 1.650 1,172,633 1.5511 0.42%
2004-01-12 0 0.239 0.222 0.239 0.218 0.240 203,818,290 34,874,464 0.1711 1.643 1.526 1.643 1.498 1.650 29,653,108 1.1761 8.64%
2004-01-09 0 0.220 0.220 0.225 0.200 0.219 1,730,000 360,000 0.2081 1.512 1.512 1.547 1.375 1.505 251,694 1.4303 10.00%
2004-01-08 0 0.200 0.200 - 0.186 0.208 2,650,000 521,680 0.1969 1.375 1.375 - 1.278 1.430 385,543 1.3531 8.11%
2004-01-07 0 0.185 0.185 - 0.174 0.185 1,360,000 247,770 0.1822 1.272 1.272 - 1.196 1.272 197,864 1.2522 2.78%
2004-01-06 0 0.180 0.180 - 0.179 0.180 1,220,000 219,500 0.1799 1.237 1.237 - 1.230 1.237 177,495 1.2367 -3.74%
2004-01-05 0 0.187 0.186 0.196 0.187 0.188 1,650,000 310,000 0.1879 1.285 1.278 1.347 1.285 1.292 240,055 1.2914 -2.60%
2004-01-02 0 0.192 0.186 - 0.185 0.192 1,588,000 297,054 0.1871 1.320 1.278 - 1.272 1.320 231,035 1.2858 0.00%
2003-12-31 0 0.192 0.192 0.197 0.192 0.197 610,000 119,220 0.1954 1.320 1.320 1.354 1.320 1.354 88,748 1.3434 -0.52%
2003-12-30 0 0.193 0.193 0.199 0.193 0.196 1,530,000 297,750 0.1946 1.327 1.327 1.368 1.327 1.347 222,597 1.3376 -3.50%
2003-12-29 0 0.200 0.175 0.200 0.180 0.200 1,270,000 232,150 0.1828 1.375 1.203 1.375 1.237 1.375 184,770 1.2564 11.11%
2003-12-24 0 0.180 0.180 - 0.179 0.182 470,000 85,030 0.1809 1.237 1.237 - 1.230 1.251 68,379 1.2435 -3.23%
2003-12-23 0 0.186 0.185 0.200 0.175 0.195 1,600,000 288,710 0.1804 1.278 1.272 1.375 1.203 1.340 232,781 1.2403 6.29%
2003-12-22 0 0.175 0.169 0.183 0.167 0.175 1,630,000 274,110 0.1682 1.203 1.162 1.258 1.148 1.203 237,145 1.1559 4.79%
2003-12-19 0 0.167 0.166 - 0.166 0.167 1,470,000 245,390 0.1669 1.148 1.141 - 1.141 1.148 213,867 1.1474 0.60%
2003-12-18 0 0.166 0.166 0.170 0.164 0.167 1,710,000 283,250 0.1656 1.141 1.141 1.168 1.127 1.148 248,784 1.1385 0.00%
2003-12-17 0 0.166 0.160 0.167 0.161 0.167 1,480,000 244,560 0.1652 1.141 1.100 1.148 1.107 1.148 215,322 1.1358 -0.60%
2003-12-16 0 0.167 0.166 0.170 0.163 0.167 1,560,000 256,680 0.1645 1.148 1.141 1.168 1.120 1.148 226,961 1.1309 1.83%
2003-12-15 0 0.164 0.164 0.167 0.160 0.165 1,470,000 239,900 0.1632 1.127 1.127 1.148 1.100 1.134 213,867 1.1217 0.00%
2003-12-12 0 0.164 0.163 0.168 0.162 0.164 1,400,000 228,620 0.1633 1.127 1.120 1.155 1.113 1.127 203,683 1.1224 0.61%
2003-12-11 0 0.163 0.162 0.163 0.161 0.163 1,240,000 201,270 0.1623 1.120 1.113 1.120 1.107 1.120 180,405 1.1157 0.00%
2003-12-10 0 0.163 0.163 0.166 0.160 0.163 1,340,000 217,510 0.1623 1.120 1.120 1.141 1.100 1.120 194,954 1.1157 0.00%
2003-12-09 0 0.163 0.161 0.167 0.159 0.163 490,000 79,050 0.1613 1.120 1.107 1.148 1.093 1.120 71,289 1.1089 0.62%
2003-12-08 0 0.162 0.159 - 0.159 0.162 1,000,000 160,200 0.1602 1.113 1.093 - 1.093 1.113 145,488 1.1011 -1.22%
2003-12-05 0 0.164 0.150 0.172 0.161 0.164 200,000 32,330 0.1617 1.127 1.031 1.182 1.107 1.127 29,098 1.1111 6.49%
2003-12-04 0 0.154 0.142 0.154 0.145 0.170 184,700,000 24,945,210 0.1351 1.059 0.976 1.059 0.997 1.168 26,871,626 0.9283 -0.65%
2003-12-03 0 0.155 0.155 - 0.150 0.155 300,000 45,500 0.1517 1.065 1.065 - 1.031 1.065 43,646 1.0425 6.90%
2003-12-02 0 0.145 0.137 0.150 - - 0 0 - 0.997 0.942 1.031 - - 0 - 0.00%
2003-12-01 0 0.145 0.137 0.150 - - 0 0 - 0.997 0.942 1.031 - - 0 - 0.00%
2003-11-28 0 0.145 0.137 0.150 - - 0 0 - 0.997 0.942 1.031 - - 0 - 0.00%
2003-11-27 0 0.145 0.137 0.150 - - 0 0 - 0.997 0.942 1.031 - - 0 - 0.00%
2003-11-26 0 0.145 0.137 0.150 - - 0 0 - 0.997 0.942 1.031 - - 0 - 0.00%
2003-11-25 0 0.145 - - - - 0 0 - 0.997 - - - - 0 - 0.00%
2003-11-24 0 0.145 0.137 - - - 0 0 - 0.997 0.942 - - - 0 - 0.00%
2003-11-21 0 0.145 - 0.145 - - 0 0 - 0.997 - 0.997 - - 0 - 0.00%
2003-11-20 0 0.145 0.137 - - - 0 0 - 0.997 0.942 - - - 0 - 0.00%
2003-11-19 0 0.145 0.137 - - - 0 0 - 0.997 0.942 - - - 0 - 0.00%
2003-11-18 0 0.145 - 0.145 - - 0 0 - 0.997 - 0.997 - - 0 - 0.00%
2003-11-17 0 0.145 0.137 - - - 0 0 - 0.997 0.942 - - - 0 - 0.00%
2003-11-14 0 0.145 - - - - 0 0 - 0.997 - - - - 0 - 0.00%
2003-11-13 0 0.145 0.137 0.149 - - 0 0 - 0.997 0.942 1.024 - - 0 - 0.00%
2003-11-12 0 0.145 0.137 0.149 - - 0 0 - 0.997 0.942 1.024 - - 0 - 0.00%
2003-11-11 0 0.145 - 0.149 - - 0 0 - 0.997 - 1.024 - - 0 - 0.00%
2003-11-10 0 0.145 0.140 0.149 - - 0 0 - 0.997 0.962 1.024 - - 0 - 0.00%
2003-11-07 0 0.145 0.138 0.150 - - 0 0 - 0.997 0.949 1.031 - - 0 - 0.00%
2003-11-06 0 0.145 0.140 0.150 - - 0 0 - 0.997 0.962 1.031 - - 0 - 0.00%
2003-11-05 0 0.145 0.140 0.150 - - 0 0 - 0.997 0.962 1.031 - - 0 - 0.00%
2003-11-04 0 0.145 0.142 0.149 0.140 0.149 212,000 31,060 0.1465 0.997 0.976 1.024 0.962 1.024 30,843 1.0070 0.00%
2003-11-03 0 0.145 - 0.149 - - 0 0 - 0.997 - 1.024 - - 0 - 0.00%
2003-10-31 0 0.145 0.138 0.149 - - 0 0 - 0.997 0.949 1.024 - - 0 - 0.00%
2003-10-30 0 0.145 0.138 0.149 0.145 0.145 100,000 14,500 0.1450 0.997 0.949 1.024 0.997 0.997 14,549 0.9966 3.57%
2003-10-29 0 0.140 0.138 0.149 - - 0 0 - 0.962 0.949 1.024 - - 0 - 0.00%
2003-10-28 0 0.140 0.132 0.149 - - 0 0 - 0.962 0.907 1.024 - - 0 - 0.00%
2003-10-27 0 0.140 0.132 0.148 - - 0 0 - 0.962 0.907 1.017 - - 0 - 0.00%
2003-10-24 0 0.140 0.133 0.143 0.140 0.140 150,000 21,000 0.1400 0.962 0.914 0.983 0.962 0.962 21,823 0.9623 -6.04%
2003-10-23 0 0.149 0.129 0.149 0.149 0.149 150,000 22,350 0.1490 1.024 0.887 1.024 1.024 1.024 21,823 1.0241 0.00%
2003-10-22 0 0.149 - 0.153 - - 0 0 - 1.024 - 1.052 - - 0 - 0.00%
2003-10-21 0 0.149 0.133 0.149 0.149 0.149 40,000 5,960 0.1490 1.024 0.914 1.024 1.024 1.024 5,820 1.0241 5.67%
2003-10-20 0 0.141 0.133 - - - 0 0 - 0.969 0.914 - - - 0 - 0.00%
2003-10-17 0 0.141 0.133 - 0.141 0.141 140,000 19,740 0.1410 0.969 0.914 - 0.969 0.969 20,368 0.9692 0.00%
2003-10-16 0 0.141 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2003-10-15 0 0.141 - 0.149 - - 0 0 - 0.969 - 1.024 - - 0 - 0.00%
2003-10-14 0 0.141 0.133 0.149 - - 0 0 - 0.969 0.914 1.024 - - 0 - 0.00%
2003-10-13 0 0.141 0.133 - - - 0 0 - 0.969 0.914 - - - 0 - 0.00%
2003-10-10 0 0.141 0.133 - - - 0 0 - 0.969 0.914 - - - 0 - 0.00%
2003-10-09 0 0.141 0.141 - 0.141 0.141 10,000 1,410 0.1410 0.969 0.969 - 0.969 0.969 1,455 0.9692 6.02%
2003-10-08 0 0.133 0.130 - - - 0 0 - 0.914 0.894 - - - 0 - 0.00%
2003-10-07 0 0.133 0.130 - - - 0 0 - 0.914 0.894 - - - 0 - 0.00%
2003-10-06 0 0.133 0.125 - - - 0 0 - 0.914 0.859 - - - 0 - 0.00%
2003-10-03 0 0.133 0.133 - 0.133 0.145 50,000 6,820 0.1364 0.914 0.914 - 0.914 0.997 7,274 0.9375 -17.90%
2003-10-02 0 0.162 0.146 - - - 0 0 - 1.113 1.004 - - - 0 - 0.00%
2003-09-30 0 0.162 0.142 0.170 - - 0 0 - 1.113 0.976 1.168 - - 0 - 0.00%
2003-09-29 0 0.162 0.143 0.162 - - 0 0 - 1.113 0.983 1.113 - - 0 - -4.71%
2003-09-26 0 0.170 0.146 - - - 0 0 - 1.168 1.004 - - - 0 - 0.00%
2003-09-25 0 0.170 0.146 0.170 - - 0 0 - 1.168 1.004 1.168 - - 0 - 0.00%
2003-09-24 0 0.170 0.146 0.170 - - 0 0 - 1.168 1.004 1.168 - - 0 - 0.00%
2003-09-23 0 0.170 0.162 0.170 - - 0 0 - 1.168 1.113 1.168 - - 0 - 0.00%
2003-09-22 0 0.170 0.142 0.178 - - 0 0 - 1.168 0.976 1.223 - - 0 - 0.00%
2003-09-19 0 0.170 0.120 0.178 - - 0 0 - 1.168 0.825 1.223 - - 0 - 0.00%
2003-09-18 0 0.170 - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2003-09-17 0 0.170 0.170 - 0.156 0.164 130,000 20,360 0.1566 1.168 1.168 - 1.072 1.127 18,913 1.0765 7.59%
2003-09-16 0 0.158 0.151 - - - 0 0 - 1.086 1.038 - - - 0 - 0.00%
2003-09-15 0 0.158 0.151 - 0.158 0.158 30,000 4,740 0.1580 1.086 1.038 - 1.086 1.086 4,365 1.0860 10.49%
2003-09-11 0 0.143 0.143 0.151 - - 0 0 - 0.983 0.983 1.038 - - 0 - 4.38%
2003-09-10 0 0.137 0.137 - 0.121 0.121 30,000 3,630 0.1210 0.942 0.942 - 0.832 0.832 4,365 0.8317 -19.41%
2003-09-09 0 0.170 0.130 0.170 0.170 0.175 888,400 152,754 0.1719 1.168 0.894 1.168 1.168 1.203 129,252 1.1818 0.59%
2003-09-08 0 0.169 0.130 0.169 0.166 0.170 450,000 76,100 0.1691 1.162 0.894 1.162 1.141 1.168 65,470 1.1624 1.81%
2003-09-05 0 0.166 0.158 0.166 0.153 0.175 520,000 84,270 0.1621 1.141 1.086 1.141 1.052 1.203 75,654 1.1139 8.50%
2003-09-04 0 0.153 0.134 0.154 - - 0 0 - 1.052 0.921 1.059 - - 0 - 0.00%
2003-09-03 0 0.153 0.145 0.155 0.140 0.153 620,000 89,260 0.1440 1.052 0.997 1.065 0.962 1.052 90,203 0.9896 10.87%
2003-09-02 0 0.138 0.122 0.140 - - 0 0 - 0.949 0.839 0.962 - - 0 - 0.00%
2003-09-01 0 0.138 - 0.138 0.140 0.140 100,000 14,000 0.1400 0.949 - 0.949 0.962 0.962 14,549 0.9623 -0.72%
2003-08-29 0 0.139 0.130 0.139 0.128 0.140 4,460,000 587,270 0.1317 0.955 0.894 0.955 0.880 0.962 648,876 0.9051 -2.11%
2003-08-28 0 0.142 0.133 - 0.138 0.146 470,000 66,240 0.1409 0.976 0.914 - 0.949 1.004 68,379 0.9687 6.77%
2003-08-27 0 0.133 0.130 0.138 0.120 0.138 610,000 76,830 0.1260 0.914 0.894 0.949 0.825 0.949 88,748 0.8657 -10.14%
2003-08-26 0 0.148 0.125 - - - 0 0 - 1.017 0.859 - - - 0 - 0.00%
2003-08-25 0 0.148 0.133 - - - 0 0 - 1.017 0.914 - - - 0 - 0.00%
2003-08-22 0 0.148 0.134 - - - 0 0 - 1.017 0.921 - - - 0 - 0.00%
2003-08-21 0 0.148 0.147 - - - 0 0 - 1.017 1.010 - - - 0 - 0.00%
2003-08-20 0 0.148 0.131 0.155 - - 0 0 - 1.017 0.900 1.065 - - 0 - 0.00%
2003-08-19 0 0.148 0.134 0.148 0.130 0.148 380,000 50,580 0.1331 1.017 0.921 1.017 0.894 1.017 55,285 0.9149 5.71%
2003-08-18 0 0.140 0.140 - 0.140 0.140 100,000 14,000 0.1400 0.962 0.962 - 0.962 0.962 14,549 0.9623 5.26%
2003-08-15 0 0.133 0.130 0.140 - - 0 0 - 0.914 0.894 0.962 - - 0 - 0.00%
2003-08-14 0 0.133 0.130 0.138 0.133 0.133 70,000 9,310 0.1330 0.914 0.894 0.949 0.914 0.914 10,184 0.9142 0.00%
2003-08-13 0 0.133 0.113 0.133 - - 0 0 - 0.914 0.777 0.914 - - 0 - 0.00%
2003-08-12 0 0.133 - 0.133 - - 0 0 - 0.914 - 0.914 - - 0 - -1.48%
2003-08-11 0 0.135 - 0.135 0.137 0.137 100,000 13,700 0.1370 0.928 - 0.928 0.942 0.942 14,549 0.9417 -2.88%
2003-08-08 0 0.139 - 0.139 - - 0 0 - 0.955 - 0.955 - - 0 - 0.00%
2003-08-07 0 0.139 0.131 0.139 0.139 0.139 100,000 13,900 0.1390 0.955 0.900 0.955 0.955 0.955 14,549 0.9554 0.72%
2003-08-06 0 0.138 - 0.140 - - 0 0 - 0.949 - 0.962 - - 0 - 0.00%
2003-08-05 0 0.138 - 0.150 - - 0 0 - 0.949 - 1.031 - - 0 - 0.00%
2003-08-04 0 0.138 - 0.150 - - 0 0 - 0.949 - 1.031 - - 0 - 0.00%
2003-08-01 0 0.138 - 0.150 - - 0 0 - 0.949 - 1.031 - - 0 - 0.00%
2003-07-31 0 0.138 - 0.150 - - 0 0 - 0.949 - 1.031 - - 0 - 0.00%
2003-07-30 0 0.138 - 0.150 - - 0 0 - 0.949 - 1.031 - - 0 - 0.00%
2003-07-29 0 0.138 - 0.160 - - 0 0 - 0.949 - 1.100 - - 0 - 0.00%
2003-07-28 0 0.138 0.130 0.160 - - 0 0 - 0.949 0.894 1.100 - - 0 - 0.00%
2003-07-25 0 0.138 - 0.160 - - 0 0 - 0.949 - 1.100 - - 0 - 0.00%
2003-07-24 0 0.138 0.130 - - - 0 0 - 0.949 0.894 - - - 0 - 0.00%
2003-07-23 0 0.138 - 0.150 - - 0 0 - 0.949 - 1.031 - - 0 - 0.00%
2003-07-22 0 0.138 0.137 0.150 - - 0 0 - 0.949 0.942 1.031 - - 0 - 0.00%
2003-07-21 0 0.138 0.130 0.150 - - 0 0 - 0.949 0.894 1.031 - - 0 - 0.00%
2003-07-18 0 0.138 - 0.150 - - 0 0 - 0.949 - 1.031 - - 0 - 0.00%
2003-07-17 0 0.138 - 0.160 - - 0 0 - 0.949 - 1.100 - - 0 - 0.00%
2003-07-16 0 0.138 - 0.160 - - 0 0 - 0.949 - 1.100 - - 0 - 0.00%
2003-07-15 0 0.138 0.130 0.160 - - 0 0 - 0.949 0.894 1.100 - - 0 - 0.00%
2003-07-14 0 0.138 - 0.160 - - 0 0 - 0.949 - 1.100 - - 0 - 0.00%
2003-07-11 0 0.138 0.130 0.160 - - 0 0 - 0.949 0.894 1.100 - - 0 - 0.00%
2003-07-10 0 0.138 - 0.170 - - 0 0 - 0.949 - 1.168 - - 0 - 0.00%
2003-07-09 0 0.138 - 0.170 - - 0 0 - 0.949 - 1.168 - - 0 - 0.00%
2003-07-08 0 0.138 0.130 0.170 - - 0 0 - 0.949 0.894 1.168 - - 0 - 0.00%
2003-07-07 0 0.138 - 0.170 - - 0 0 - 0.949 - 1.168 - - 0 - 0.00%
2003-07-04 0 0.138 - 0.170 - - 0 0 - 0.949 - 1.168 - - 0 - 0.00%
2003-07-03 0 0.138 - 0.200 - - 0 0 - 0.949 - 1.375 - - 0 - 0.00%
2003-07-02 0 0.138 - 0.200 - - 0 0 - 0.949 - 1.375 - - 0 - 0.00%
2003-06-30 0 0.138 - 0.200 - - 0 0 - 0.949 - 1.375 - - 0 - 0.00%
2003-06-27 0 0.138 0.130 0.200 0.138 0.138 100,000 13,800 0.1380 0.949 0.894 1.375 0.949 0.949 14,549 0.9485 0.00%
2003-06-26 0 0.138 - 0.200 - - 0 0 - 0.949 - 1.375 - - 0 - 0.00%
2003-06-25 0 0.138 - 0.220 - - 0 0 - 0.949 - 1.512 - - 0 - 0.00%
2003-06-24 0 0.138 - 0.138 - - 0 0 - 0.949 - 0.949 - - 0 - -4.83%
2003-06-23 0 0.145 0.137 - 0.145 0.145 100,000 14,500 0.1450 0.997 0.942 - 0.997 0.997 14,549 0.9966 -3.33%
2003-06-20 0 0.150 0.131 0.150 - - 0 0 - 1.031 0.900 1.031 - - 0 - -3.85%
2003-06-19 0 0.156 0.148 0.156 - - 0 0 - 1.072 1.017 1.072 - - 0 - -2.50%
2003-06-18 0 0.160 0.120 0.160 - - 0 0 - 1.100 0.825 1.100 - - 0 - -3.61%
2003-06-17 0 0.166 0.140 0.166 - - 0 0 - 1.141 0.962 1.141 - - 0 - -3.49%
2003-06-16 0 0.172 0.141 0.172 - - 0 0 - 1.182 0.969 1.182 - - 0 - -5.49%
2003-06-13 0 0.182 0.110 0.182 - - 0 0 - 1.251 0.756 1.251 - - 0 - -1.62%
2003-06-12 0 0.185 0.140 0.185 - - 0 0 - 1.272 0.962 1.272 - - 0 - 0.00%
2003-06-11 0 0.185 0.136 0.185 - - 0 0 - 1.272 0.935 1.272 - - 0 - -1.60%
2003-06-10 0 0.188 0.125 0.188 - - 0 0 - 1.292 0.859 1.292 - - 0 - -4.57%
2003-06-09 0 0.197 - 0.200 - - 0 0 - 1.354 - 1.375 - - 0 - 0.00%
2003-06-06 0 0.197 0.120 0.200 - - 0 0 - 1.354 0.825 1.375 - - 0 - 0.00%
2003-06-05 0 0.197 0.140 0.200 - - 0 0 - 1.354 0.962 1.375 - - 0 - 0.00%
2003-06-03 0 0.197 0.130 0.200 - - 0 0 - 1.354 0.894 1.375 - - 0 - 0.00%
2003-06-02 0 0.197 0.120 0.200 - - 0 0 - 1.354 0.825 1.375 - - 0 - 0.00%
2003-05-30 0 0.197 - 0.200 - - 4,000 600 0.1500 1.354 - 1.375 - - 582 1.0310 0.00%
2003-05-29 0 0.197 0.140 0.200 - - 0 0 - 1.354 0.962 1.375 - - 0 - 0.00%
2003-05-28 0 0.197 0.100 0.200 - - 0 0 - 1.354 0.687 1.375 - - 0 - 0.00%
2003-05-27 0 0.197 0.100 0.200 - - 0 0 - 1.354 0.687 1.375 - - 0 - 0.00%
2003-05-26 0 0.197 0.100 0.197 - - 0 0 - 1.354 0.687 1.354 - - 0 - 0.00%
2003-05-23 0 0.197 0.100 0.200 - - 0 0 - 1.354 0.687 1.375 - - 0 - 0.00%
2003-05-22 0 0.197 0.100 0.200 - - 0 0 - 1.354 0.687 1.375 - - 0 - 0.00%
2003-05-21 0 0.197 0.100 0.200 - - 0 0 - 1.354 0.687 1.375 - - 0 - 0.00%
2003-05-20 0 0.197 0.100 0.200 - - 0 0 - 1.354 0.687 1.375 - - 0 - 0.00%
2003-05-19 0 0.197 0.100 0.197 - - 0 0 - 1.354 0.687 1.354 - - 0 - -0.00%
2003-05-16 0 0.200 0.100 0.200 - - 0 0 - 1.354 0.677 1.354 - - 0 - 0.00%
2003-05-15 0 0.200 0.100 0.200 - - 0 0 - 1.354 0.677 1.354 - - 0 - 0.00%
2003-05-14 0 0.200 0.100 0.200 - - 0 0 - 1.354 0.677 1.354 - - 0 - 0.00%
2003-05-13 0 0.200 0.100 0.200 - - 0 0 - 1.354 0.677 1.354 - - 0 - 0.00%
2003-05-12 0 0.200 0.120 0.200 - - 0 0 - 1.354 0.812 1.354 - - 0 - 0.00%
2003-05-09 0 0.200 0.130 0.200 - - 0 0 - 1.354 0.880 1.354 - - 0 - 0.00%
2003-05-07 0 0.200 0.140 0.200 - - 0 0 - 1.354 0.948 1.354 - - 0 - 0.00%
2003-05-06 0 0.200 0.140 0.200 - - 0 0 - 1.354 0.948 1.354 - - 0 - 0.00%
2003-05-05 0 0.200 - 0.200 - - 0 0 - 1.354 - 1.354 - - 0 - -0.99%
2003-05-02 0 0.202 - 0.202 - - 0 0 - 1.368 - 1.368 - - 0 - -0.98%
2003-04-30 0 0.204 - 0.204 - - 0 0 - 1.381 - 1.381 - - 0 - -0.97%
2003-04-29 0 0.206 - 0.206 - - 0 0 - 1.395 - 1.395 - - 0 - -0.96%
2003-04-28 0 0.208 - 0.208 - - 0 0 - 1.408 - 1.408 - - 0 - -0.95%
2003-04-25 0 0.210 - 0.210 - - 0 0 - 1.422 - 1.422 - - 0 - -0.94%
2003-04-24 0 0.212 - 0.212 - - 0 0 - 1.435 - 1.435 - - 0 - -1.85%
2003-04-23 0 0.216 - 0.216 - - 0 0 - 1.462 - 1.462 - - 0 - 0.00%
2003-04-22 0 0.216 - 0.216 - - 0 0 - 1.462 - 1.462 - - 0 - -0.92%
2003-04-17 0 0.218 - 0.218 - - 0 0 - 1.476 - 1.476 - - 0 - -0.91%
2003-04-16 0 0.220 - 0.220 - - 0 0 - 1.489 - 1.489 - - 0 - -0.90%
2003-04-15 0 0.222 - 0.222 - - 0 0 - 1.503 - 1.503 - - 0 - -0.89%
2003-04-14 0 0.224 - 0.224 - - 0 0 - 1.517 - 1.517 - - 0 - -0.88%
2003-04-11 0 0.226 - 0.226 - - 0 0 - 1.530 - 1.530 - - 0 - -0.88%
2003-04-10 0 0.228 - 0.228 - - 0 0 - 1.544 - 1.544 - - 0 - -0.87%
2003-04-09 0 0.230 - 0.230 - - 0 0 - 1.557 - 1.557 - - 0 - -4.17%
2003-04-08 0 0.240 - 0.245 0.240 0.240 650,000 156,000 0.2400 1.625 - 1.659 1.625 1.625 96,007 1.6249 0.00%
2003-04-07 0 0.240 - 0.245 - - 0 0 - 1.625 - 1.659 - - 0 - 0.00%
2003-04-04 0 0.240 - 0.248 - - 0 0 - 1.625 - 1.679 - - 0 - 0.00%
2003-04-03 0 0.240 - 0.248 - - 0 0 - 1.625 - 1.679 - - 0 - 0.00%
2003-04-02 0 0.240 - 0.248 - - 0 0 - 1.625 - 1.679 - - 0 - 0.00%
2003-04-01 0 0.240 - 0.240 - - 0 0 - 1.625 - 1.625 - - 0 - 0.00%
2003-03-31 0 0.240 - 0.240 - - 0 0 - 1.625 - 1.625 - - 0 - 0.00%
2003-03-28 0 0.240 - 0.240 0.240 0.240 10,000 2,400 0.2400 1.625 - 1.625 1.625 1.625 1,477 1.6249 0.84%
2003-03-27 0 0.238 0.238 0.240 - - 0 0 - 1.611 1.611 1.625 - - 0 - 2.59%
2003-03-26 0 0.232 - 0.240 0.208 0.232 80,000 17,600 0.2200 1.571 - 1.625 1.408 1.571 11,816 1.4895 16.00%
2003-03-25 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-24 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-21 0 0.200 0.200 0.208 0.200 0.200 10,000 2,000 0.2000 1.354 1.354 1.408 1.354 1.354 1,477 1.3541 0.00%
2003-03-20 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-19 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-18 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-17 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-14 0 0.200 0.170 0.208 - - 0 0 - 1.354 1.151 1.408 - - 0 - 0.00%
2003-03-13 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-12 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-11 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-10 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-07 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-06 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-05 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-04 0 0.200 - 0.208 - - 0 0 - 1.354 - 1.408 - - 0 - 0.00%
2003-03-03 0 0.200 0.180 0.208 0.200 0.200 20,000 4,000 0.2000 1.354 1.219 1.408 1.354 1.354 2,954 1.3541 11.11%
2003-02-28 0 0.180 - 0.200 - - 0 0 - 1.219 - 1.354 - - 0 - 0.00%
2003-02-27 0 0.180 - 0.200 - - 0 0 - 1.219 - 1.354 - - 0 - 0.00%
2003-02-26 0 0.180 0.180 0.200 - - 0 0 - 1.219 1.219 1.354 - - 0 - 0.00%
2003-02-25 0 0.180 0.180 0.200 - - 0 0 - 1.219 1.219 1.354 - - 0 - 2.86%
2003-02-24 0 0.175 0.170 0.200 - - 0 0 - 1.185 1.151 1.354 - - 0 - 0.00%
2003-02-21 0 0.175 0.175 0.200 - - 0 0 - 1.185 1.185 1.354 - - 0 - 0.00%
2003-02-20 0 0.175 0.175 - 0.170 0.175 30,000 5,150 0.1717 1.185 1.185 - 1.151 1.185 4,431 1.1622 16.67%
2003-02-19 0 0.150 0.158 0.185 0.140 0.180 30,000 5,000 0.1667 1.016 1.070 1.253 0.948 1.219 4,431 1.1284 -25.00%
2003-02-18 0 0.200 0.150 0.200 - - 0 0 - 1.354 1.016 1.354 - - 0 - -8.26%
2003-02-17 0 0.218 - 0.232 - - 0 0 - 1.476 - 1.571 - - 0 - 0.00%
2003-02-14 0 0.218 - 0.218 0.190 0.218 110,000 22,180 0.2016 1.476 - 1.476 1.286 1.476 16,247 1.3651 -9.17%
2003-02-13 0 0.240 - 0.250 - - 0 0 - 1.625 - 1.693 - - 0 - 0.00%
2003-02-12 0 0.240 - 0.250 0.240 0.240 180,000 43,200 0.2400 1.625 - 1.693 1.625 1.625 26,587 1.6249 -4.00%
2003-02-11 0 0.250 - 0.250 - - 0 0 - 1.693 - 1.693 - - 0 - 0.00%
2003-02-10 0 0.250 - 0.250 - - 0 0 - 1.693 - 1.693 - - 0 - 0.00%
2003-02-07 0 0.250 - 0.250 - - 0 0 - 1.693 - 1.693 - - 0 - -10.71%
2003-02-06 0 0.280 - 0.300 - - 0 0 - 1.896 - 2.031 - - 0 - 0.00%
2003-02-05 0 0.280 - 0.300 - - 0 0 - 1.896 - 2.031 - - 0 - 0.00%
2003-02-04 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-30 0 0.280 - 0.300 - - 0 0 - 1.896 - 2.031 - - 0 - 0.00%
2003-01-29 0 0.280 - 0.300 - - 0 0 - 1.896 - 2.031 - - 0 - 0.00%
2003-01-28 0 0.280 - 0.300 - - 0 0 - 1.896 - 2.031 - - 0 - 0.00%
2003-01-27 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-24 0 0.280 - 0.310 - - 0 0 - 1.896 - 2.099 - - 0 - 0.00%
2003-01-23 0 0.280 - 0.310 - - 0 0 - 1.896 - 2.099 - - 0 - 0.00%
2003-01-22 0 0.280 - 0.310 - - 0 0 - 1.896 - 2.099 - - 0 - 0.00%
2003-01-21 0 0.280 - 0.315 - - 0 0 - 1.896 - 2.133 - - 0 - 0.00%
2003-01-20 0 0.280 - 0.310 - - 0 0 - 1.896 - 2.099 - - 0 - 0.00%
2003-01-17 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-16 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-15 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-14 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-13 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-10 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-09 0 0.280 - 0.310 - - 0 0 - 1.896 - 2.099 - - 0 - 0.00%
2003-01-08 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-07 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-06 0 0.280 - 0.300 - - 0 0 - 1.896 - 2.031 - - 0 - 0.00%
2003-01-03 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2003-01-02 0 0.280 - 0.310 - - 0 0 - 1.896 - 2.099 - - 0 - 0.00%
2002-12-31 0 0.280 - 0.300 - - 0 0 - 1.896 - 2.031 - - 0 - 0.00%
2002-12-30 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2002-12-27 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2002-12-24 0 0.280 - 0.320 - - 0 0 - 1.896 - 2.167 - - 0 - 0.00%
2002-12-23 0 0.280 - 0.300 0.280 0.280 370,000 103,600 0.2800 1.896 - 2.031 1.896 1.896 54,650 1.8957 7.69%
2002-12-20 0 0.260 - 0.320 - - 0 0 - 1.760 - 2.167 - - 0 - 0.00%
2002-12-19 0 0.260 - 0.260 - - 0 0 - 1.760 - 1.760 - - 0 - -10.34%
2002-12-18 0 0.290 - 0.290 - - 0 0 - 1.963 - 1.963 - - 0 - -3.33%
2002-12-17 0 0.300 - 0.310 - - 0 0 - 2.031 - 2.099 - - 0 - 0.00%
2002-12-16 0 0.300 - 0.300 - - 0 0 - 2.031 - 2.031 - - 0 - 0.00%
2002-12-13 0 0.300 - 0.320 - - 0 0 - 2.031 - 2.167 - - 0 - 0.00%
2002-12-12 0 0.300 - 0.400 - - 0 0 - 2.031 - 2.708 - - 0 - 0.00%
2002-12-11 0 0.300 0.260 0.320 0.300 0.300 530,000 159,000 0.3000 2.031 1.760 2.167 2.031 2.031 78,283 2.0311 -6.25%
2002-12-10 0 0.320 - 0.400 - - 0 0 - 2.167 - 2.708 - - 0 - 0.00%
2002-12-09 0 0.320 - 0.360 - - 0 0 - 2.167 - 2.437 - - 0 - 0.00%
2002-12-06 0 0.320 - 0.400 - - 0 0 - 2.167 - 2.708 - - 0 - 0.00%
2002-12-05 0 0.320 - 0.400 - - 0 0 - 2.167 - 2.708 - - 0 - 0.00%
2002-12-04 0 0.320 - 0.400 - - 0 0 - 2.167 - 2.708 - - 0 - 0.00%
2002-12-03 0 0.320 - 0.400 - - 0 0 - 2.167 - 2.708 - - 0 - 0.00%
2002-12-02 0 0.320 - 0.400 - - 0 0 - 2.167 - 2.708 - - 0 - 0.00%
2002-11-29 0 0.320 - 0.360 0.320 0.320 42,000 13,400 0.3190 2.167 - 2.437 2.167 2.167 6,204 2.1601 -9.86%
2002-11-28 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-27 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-26 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-25 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-22 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-21 0 0.355 - 0.355 - - 0 0 - 2.403 - 2.403 - - 0 - 0.00%
2002-11-20 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-19 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-18 0 0.355 - 0.355 - - 0 0 - 2.403 - 2.403 - - 0 - 0.00%
2002-11-15 0 0.355 - 0.355 - - 0 0 - 2.403 - 2.403 - - 0 - 0.00%
2002-11-14 0 0.355 - 0.380 - - 0 0 - 2.403 - 2.573 - - 0 - 0.00%
2002-11-13 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-12 0 0.355 0.315 0.370 - - 0 0 - 2.403 2.133 2.505 - - 0 - 0.00%
2002-11-11 0 0.355 - 0.370 - - 0 0 - 2.403 - 2.505 - - 0 - 0.00%
2002-11-08 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-07 0 0.355 0.315 0.355 - - 0 0 - 2.403 2.133 2.403 - - 0 - 0.00%
2002-11-06 0 0.355 - 0.400 - - 0 0 - 2.403 - 2.708 - - 0 - 0.00%
2002-11-05 0 0.355 - 0.375 - - 0 0 - 2.403 - 2.539 - - 0 - 0.00%
2002-11-04 0 0.355 0.355 0.380 0.315 0.355 30,000 9,850 0.3283 2.403 2.403 2.573 2.133 2.403 4,431 2.2229 -1.39%
2002-11-01 0 0.360 0.355 0.385 0.335 0.360 110,000 37,800 0.3436 2.437 2.403 2.607 2.268 2.437 16,247 2.3265 -4.00%
2002-10-31 0 0.375 0.340 0.380 0.300 0.380 560,000 193,700 0.3459 2.539 2.302 2.573 2.031 2.573 82,714 2.3418 -1.32%
2002-10-30 0 0.380 - 0.395 - - 0 0 - 2.573 - 2.674 - - 0 - 0.00%
2002-10-29 0 0.380 - 0.400 - - 0 0 - 2.573 - 2.708 - - 0 - 0.00%
2002-10-28 0 0.380 - 0.395 - - 0 0 - 2.573 - 2.674 - - 0 - 0.00%
2002-10-25 0 0.380 - 0.390 - - 0 0 - 2.573 - 2.640 - - 0 - 0.00%
2002-10-24 0 0.380 - 0.390 - - 0 0 - 2.573 - 2.640 - - 0 - 0.00%
2002-10-23 0 0.380 - 0.390 - - 0 0 - 2.573 - 2.640 - - 0 - 0.00%
2002-10-22 0 0.380 - 0.390 - - 0 0 - 2.573 - 2.640 - - 0 - 0.00%
2002-10-21 0 0.380 - 0.380 - - 0 0 - 2.573 - 2.573 - - 0 - -2.56%
2002-10-18 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-10-17 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-10-16 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-10-15 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-10-11 0 0.390 - 0.400 - - 0 0 - 2.640 - 2.708 - - 0 - 0.00%
2002-10-10 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-10-09 0 0.390 0.350 0.400 - - 0 0 - 2.640 2.370 2.708 - - 0 - 0.00%
2002-10-08 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-10-07 0 0.390 0.350 0.390 - - 0 0 - 2.640 2.370 2.640 - - 0 - -1.27%
2002-10-04 0 0.395 - 0.395 - - 0 0 - 2.674 - 2.674 - - 0 - 0.00%
2002-10-03 0 0.395 - 0.395 - - 0 0 - 2.674 - 2.674 - - 0 - 0.00%
2002-10-02 0 0.395 0.360 0.395 - - 0 0 - 2.674 2.437 2.674 - - 0 - -1.25%
2002-09-30 0 0.400 0.360 0.400 0.390 0.400 210,000 82,750 0.3940 2.708 2.437 2.708 2.640 2.708 31,018 2.6678 2.56%
2002-09-27 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-09-26 0 0.390 - 0.400 - - 0 0 - 2.640 - 2.708 - - 0 - 0.00%
2002-09-25 0 0.390 0.350 0.390 - - 10,000,000 3,500,000 0.3500 2.640 2.370 2.640 - - 1,477,035 2.3696 -2.50%
2002-09-24 0 0.400 0.360 0.400 - - 0 0 - 2.708 2.437 2.708 - - 0 - 0.00%
2002-09-23 0 0.400 0.360 0.400 0.395 0.400 10,510,000 3,703,950 0.3524 2.708 2.437 2.708 2.674 2.708 1,552,364 2.3860 11.11%
2002-09-20 0 0.360 - 0.400 - - 0 0 - 2.437 - 2.708 - - 0 - 0.00%
2002-09-19 0 0.360 0.320 0.400 0.360 0.360 10,000 3,600 0.3600 2.437 2.167 2.708 2.437 2.437 1,477 2.4373 -10.00%
2002-09-18 0 0.400 0.400 0.410 0.320 0.400 960,000 381,600 0.3975 2.708 2.708 2.776 2.167 2.708 141,795 2.6912 0.00%
2002-09-17 0 0.400 0.350 0.450 0.385 0.400 25,610,000 10,241,700 0.3999 2.708 2.370 3.047 2.607 2.708 3,782,687 2.7075 1.27%
2002-09-16 0 0.395 - 0.450 - - 0 0 - 2.674 - 3.047 - - 0 - 0.00%
2002-09-13 0 0.395 - 0.450 - - 0 0 - 2.674 - 3.047 - - 0 - 0.00%
2002-09-12 0 0.395 - 0.500 - - 0 0 - 2.674 - 3.385 - - 0 - 0.00%
2002-09-11 0 0.395 - 0.500 - - 0 0 - 2.674 - 3.385 - - 0 - 0.00%
2002-09-10 0 0.395 - 0.450 - - 0 0 - 2.674 - 3.047 - - 0 - 0.00%
2002-09-09 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-09-06 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-09-05 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-09-04 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-09-03 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-09-02 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-30 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-29 0 0.395 - 0.410 - - 0 0 - 2.674 - 2.776 - - 0 - 0.00%
2002-08-28 0 0.395 - 0.410 - - 0 0 - 2.674 - 2.776 - - 0 - 0.00%
2002-08-27 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-26 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-23 0 0.395 - 0.500 - - 0 0 - 2.674 - 3.385 - - 0 - 0.00%
2002-08-22 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-21 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-20 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-19 0 0.395 - 0.420 - - 0 0 - 2.674 - 2.844 - - 0 - 0.00%
2002-08-16 0 0.395 - 0.415 - - 0 0 - 2.674 - 2.810 - - 0 - 0.00%
2002-08-15 0 0.395 - 0.410 - - 0 0 - 2.674 - 2.776 - - 0 - 0.00%
2002-08-14 0 0.395 - 0.420 - - 0 0 - 2.674 - 2.844 - - 0 - 0.00%
2002-08-13 0 0.395 - 0.400 - - 0 0 - 2.674 - 2.708 - - 0 - 0.00%
2002-08-12 0 0.395 - 0.410 - - 0 0 - 2.674 - 2.776 - - 0 - 0.00%
2002-08-09 0 0.395 - 0.395 - - 0 0 - 2.674 - 2.674 - - 0 - -1.25%
2002-08-08 0 0.400 - 0.405 - - 0 0 - 2.708 - 2.742 - - 0 - 0.00%
2002-08-07 0 0.400 - 0.400 - - 0 0 - 2.708 - 2.708 - - 0 - 0.00%
2002-08-06 0 0.400 - 0.410 - - 0 0 - 2.708 - 2.776 - - 0 - 0.00%
2002-08-05 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 2.708 - 2.708 2.708 2.708 14,770 2.7081 6.67%
2002-08-02 0 0.375 - 0.400 - - 0 0 - 2.539 - 2.708 - - 0 - 0.00%
2002-08-01 0 0.375 - 0.400 - - 0 0 - 2.539 - 2.708 - - 0 - 0.00%
2002-07-31 0 0.375 - 0.400 - - 0 0 - 2.539 - 2.708 - - 0 - 0.00%
2002-07-30 0 0.375 - 0.375 - - 0 0 - 2.539 - 2.539 - - 0 - -2.60%
2002-07-29 0 0.385 - 0.450 - - 0 0 - 2.607 - 3.047 - - 0 - 0.00%
2002-07-26 0 0.385 - 0.385 - - 0 0 - 2.607 - 2.607 - - 0 - 0.00%
2002-07-25 0 0.385 - 0.385 - - 0 0 - 2.607 - 2.607 - - 0 - -1.28%
2002-07-24 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2002-07-23 0 0.390 - 0.390 - - 0 0 - 2.640 - 2.640 - - 0 - -2.50%
2002-07-22 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-07-19 0 0.400 - 0.440 - - 0 0 - 2.708 - 2.979 - - 0 - 0.00%
2002-07-18 0 0.400 - 0.400 - - 0 0 - 2.708 - 2.708 - - 0 - 0.00%
2002-07-17 0 0.400 - 0.400 - - 0 0 - 2.708 - 2.708 - - 0 - 0.00%
2002-07-16 0 0.400 - 0.480 - - 0 0 - 2.708 - 3.250 - - 0 - 0.00%
2002-07-15 0 0.400 - 0.400 - - 0 0 - 2.708 - 2.708 - - 0 - 0.00%
2002-07-12 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-07-11 0 0.400 - 0.480 - - 0 0 - 2.708 - 3.250 - - 0 - 0.00%
2002-07-10 0 0.400 - 0.480 - - 0 0 - 2.708 - 3.250 - - 0 - 0.00%
2002-07-09 0 0.400 - 0.480 - - 0 0 - 2.708 - 3.250 - - 0 - 0.00%
2002-07-08 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-07-05 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-07-04 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-07-03 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-07-02 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-28 0 0.400 - 0.450 - - 0 0 - 2.708 - 3.047 - - 0 - 0.00%
2002-06-27 0 0.400 - 0.450 - - 0 0 - 2.708 - 3.047 - - 0 - 0.00%
2002-06-26 0 0.400 - 0.480 - - 0 0 - 2.708 - 3.250 - - 0 - 0.00%
2002-06-25 0 0.400 - 0.500 0.385 0.400 40,000 15,700 0.3925 2.708 - 3.385 2.607 2.708 5,908 2.6574 0.00%
2002-06-24 0 0.400 0.370 0.400 - - 0 0 - 2.708 2.505 2.708 - - 0 - 0.00%
2002-06-21 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-20 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-19 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-18 0 0.400 - 0.490 - - 0 0 - 2.708 - 3.317 - - 0 - 0.00%
2002-06-17 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-14 0 0.400 - 0.490 - - 0 0 - 2.708 - 3.317 - - 0 - 0.00%
2002-06-13 0 0.400 - 0.490 - - 0 0 - 2.708 - 3.317 - - 0 - 0.00%
2002-06-12 0 0.400 - 0.490 - - 0 0 - 2.708 - 3.317 - - 0 - 0.00%
2002-06-11 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-10 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-07 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-06 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-05 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-04 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-06-03 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-05-31 0 0.400 - 0.500 - - 0 0 - 2.708 - 3.385 - - 0 - 0.00%
2002-05-30 0 0.400 - - - - 0 0 - 2.708 - - - - 0 - 0.00%
2002-05-29 0 0.400 - 0.510 0.400 0.400 10,000 4,000 0.4000 2.708 - 3.453 2.708 2.708 1,477 2.7081 -18.70%
2002-05-28 0 0.492 - 0.510 - - 0 0 - 3.331 - 3.453 - - 0 - 0.00%
2002-05-27 0 0.492 - 0.510 - - 0 0 - 3.331 - 3.453 - - 0 - 0.00%
2002-05-24 0 0.492 - 0.510 - - 0 0 - 3.331 - 3.453 - - 0 - 0.00%
2002-05-23 0 0.492 - 0.510 - - 0 0 - 3.331 - 3.453 - - 0 - 0.00%
2002-05-22 0 0.492 - 0.510 - - 0 0 - 3.331 - 3.453 - - 0 - 0.00%
2002-05-21 0 0.495 - 0.510 - - 0 0 - 3.331 - 3.432 - - 0 - 0.00%
2002-05-17 0 0.495 - 0.510 - - 0 0 - 3.331 - 3.432 - - 0 - 0.00%
2002-05-16 0 0.495 - 0.495 - - 0 0 - 3.331 - 3.331 - - 0 - -1.00%
2002-05-15 0 0.500 - 0.510 - - 0 0 - 3.365 - 3.432 - - 0 - 0.00%
2002-05-14 0 0.500 - 0.500 - - 0 0 - 3.365 - 3.365 - - 0 - 0.00%
2002-05-13 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 3.365 - 3.365 3.365 3.365 2,972 3.3646 11.11%
2002-05-10 0 0.450 - 0.495 - - 0 0 - 3.028 - 3.331 - - 0 - 0.00%
2002-05-09 0 0.450 - 0.450 - - 0 0 - 3.028 - 3.028 - - 0 - -10.00%
2002-05-08 0 0.500 - 0.500 - - 0 0 - 3.365 - 3.365 - - 0 - 0.00%
2002-05-07 0 0.500 - 0.500 - - 0 0 - 3.365 - 3.365 - - 0 - 0.00%
2002-05-06 0 0.500 - 0.510 - - 0 0 - 3.365 - 3.432 - - 0 - 0.00%
2002-05-03 0 0.500 - 0.500 - - 0 0 - 3.365 - 3.365 - - 0 - -1.96%
2002-05-02 0 0.510 - 0.510 - - 0 0 - 3.432 - 3.432 - - 0 - -1.92%
2002-04-30 0 0.520 - 0.520 0.480 0.520 1,120,000 556,400 0.4968 3.499 - 3.499 3.230 3.499 166,437 3.3430 10.64%
2002-04-29 0 0.470 0.480 - 0.470 0.480 450,000 211,700 0.4704 3.163 3.230 - 3.163 3.230 66,872 3.1658 0.00%
2002-04-26 0 0.470 - 0.470 0.470 0.470 200,000 94,000 0.4700 3.163 - 3.163 3.163 3.163 29,721 3.1628 0.00%
2002-04-25 0 0.470 - 0.470 - - 0 0 - 3.163 - 3.163 - - 0 - 0.00%
2002-04-24 0 0.470 - 0.470 - - 0 0 - 3.163 - 3.163 - - 0 - 0.00%
2002-04-23 0 0.470 0.420 0.470 0.450 0.470 120,000 55,400 0.4617 3.163 2.826 3.163 3.028 3.163 17,832 3.1067 0.00%
2002-04-22 0 0.470 0.430 0.485 - - 0 0 - 3.163 2.894 3.264 - - 0 - 0.00%
2002-04-19 0 0.470 0.450 0.520 - - 0 0 - 3.163 3.028 3.499 - - 0 - 0.00%
2002-04-18 0 0.470 0.450 0.510 0.470 0.470 10,000 4,700 0.4700 3.163 3.028 3.432 3.163 3.163 1,486 3.1628 -9.62%
2002-04-17 0 0.520 - 0.600 - - 0 0 - 3.499 - 4.038 - - 0 - 0.00%
2002-04-16 0 0.520 - 0.550 - - 0 0 - 3.499 - 3.701 - - 0 - 0.00%
2002-04-15 0 0.520 0.470 0.520 - - 0 0 - 3.499 3.163 3.499 - - 0 - 0.00%
2002-04-12 0 0.520 - - - - 0 0 - 3.499 - - - - 0 - 0.00%
2002-04-11 0 0.520 - - - - 0 0 - 3.499 - - - - 0 - 0.00%
2002-04-10 0 0.520 - 0.540 - - 0 0 - 3.499 - 3.634 - - 0 - 0.00%
2002-04-09 0 0.520 0.470 0.540 - - 0 0 - 3.499 3.163 3.634 - - 0 - 0.00%
2002-04-08 0 0.520 - 0.520 - - 0 0 - 3.499 - 3.499 - - 0 - 0.00%
2002-04-04 0 0.520 0.470 0.520 - - 0 0 - 3.499 3.163 3.499 - - 0 - 0.00%
2002-04-03 0 0.520 - 0.540 - - 0 0 - 3.499 - 3.634 - - 0 - 0.00%
2002-04-02 0 0.520 0.470 0.520 - - 0 0 - 3.499 3.163 3.499 - - 0 - 0.00%
2002-03-28 0 0.520 - 0.540 0.510 0.520 190,000 97,900 0.5153 3.499 - 3.634 3.432 3.499 28,235 3.4674 10.64%
2002-03-27 0 0.470 - 0.490 - - 0 0 - 3.163 - 3.297 - - 0 - 0.00%
2002-03-26 0 0.470 - 0.470 - - 0 0 - 3.163 - 3.163 - - 0 - -2.08%
2002-03-25 0 0.480 - 0.480 - - 0 0 - 3.230 - 3.230 - - 0 - -2.04%
2002-03-22 0 0.490 - 0.500 - - 0 0 - 3.297 - 3.365 - - 0 - 0.00%
2002-03-21 0 0.490 0.425 0.500 - - 0 0 - 3.297 2.860 3.365 - - 0 - 0.00%
2002-03-20 0 0.490 - 0.510 - - 0 0 - 3.297 - 3.432 - - 0 - 0.00%
2002-03-19 0 0.490 - 0.490 - - 0 0 - 3.297 - 3.297 - - 0 - 0.00%
2002-03-18 0 0.490 0.450 0.490 - - 0 0 - 3.297 3.028 3.297 - - 0 - 0.00%
2002-03-15 0 0.490 0.450 0.490 - - 0 0 - 3.297 3.028 3.297 - - 0 - -2.00%
2002-03-14 0 0.500 - 0.500 - - 0 0 - 3.365 - 3.365 - - 0 - -1.96%
2002-03-13 0 0.510 0.465 0.520 - - 0 0 - 3.432 3.129 3.499 - - 0 - 0.00%
2002-03-12 0 0.510 0.465 0.520 - - 0 0 - 3.432 3.129 3.499 - - 0 - 0.00%
2002-03-11 0 0.510 - 0.520 - - 0 0 - 3.432 - 3.499 - - 0 - 0.00%
2002-03-08 0 0.510 - 0.510 - - 0 0 - 3.432 - 3.432 - - 0 - -1.92%
2002-03-07 0 0.520 0.470 0.520 - - 0 0 - 3.499 3.163 3.499 - - 0 - 0.00%
2002-03-06 0 0.520 0.480 0.510 0.490 0.520 480,000 239,100 0.4981 3.499 3.230 3.432 3.297 3.499 71,330 3.3520 6.12%
2002-03-05 0 0.490 0.445 0.490 0.420 0.490 2,830,000 1,365,100 0.4824 3.297 2.995 3.297 2.826 3.297 420,550 3.2460 2.08%
2002-03-04 0 0.480 0.460 0.500 0.480 0.480 50,000 24,000 0.4800 3.230 3.095 3.365 3.230 3.230 7,430 3.2301 -4.00%
2002-03-01 0 0.500 0.470 0.500 - - 0 0 - 3.365 3.163 3.365 - - 0 - -1.96%
2002-02-28 0 0.510 0.480 0.520 0.480 0.520 740,000 372,900 0.5039 3.432 3.230 3.499 3.230 3.499 109,967 3.3910 2.00%
2002-02-27 0 0.500 - 0.500 - - 0 0 - 3.365 - 3.365 - - 0 - -1.96%
2002-02-26 0 0.510 - 0.510 - - 0 0 - 3.432 - 3.432 - - 0 - 0.00%
2002-02-25 0 0.510 - 0.510 - - 0 0 - 3.432 - 3.432 - - 0 - 0.00%
2002-02-22 0 0.510 - 0.510 - - 0 0 - 3.432 - 3.432 - - 0 - -1.92%
2002-02-21 0 0.520 - 0.520 0.520 0.520 30,000 15,600 0.5200 3.499 - 3.499 3.499 3.499 4,458 3.4992 4.00%
2002-02-20 0 0.500 - 0.500 0.510 0.510 70,000 35,700 0.5100 3.365 - 3.365 3.432 3.432 10,402 3.4319 6.38%
2002-02-19 0 0.470 - 0.470 - - 0 0 - 3.163 - 3.163 - - 0 - -2.08%
2002-02-18 0 0.480 - 0.510 - - 0 0 - 3.230 - 3.432 - - 0 - 0.00%
2002-02-15 0 0.480 - 0.500 - - 0 0 - 3.230 - 3.365 - - 0 - 0.00%
2002-02-11 0 0.480 - 0.500 - - 0 0 - 3.230 - 3.365 - - 0 - 0.00%
2002-02-08 0 0.480 - 0.480 - - 0 0 - 3.230 - 3.230 - - 0 - 0.00%
2002-02-07 0 0.480 - 0.480 - - 0 0 - 3.230 - 3.230 - - 0 - 0.00%
2002-02-06 0 0.480 0.450 0.480 - - 0 0 - 3.230 3.028 3.230 - - 0 - -2.04%
2002-02-05 0 0.490 0.455 0.490 - - 0 0 - 3.297 3.062 3.297 - - 0 - -2.00%
2002-02-04 0 0.500 0.440 0.495 0.500 0.500 40,000 20,000 0.5000 3.365 2.961 3.331 3.365 3.365 5,944 3.3646 4.17%
2002-02-01 0 0.480 0.465 0.510 0.480 0.500 20,000 9,800 0.4900 3.230 3.129 3.432 3.230 3.365 2,972 3.2974 -5.88%
2002-01-31 0 0.510 0.480 0.510 0.500 0.510 120,000 60,600 0.5050 3.432 3.230 3.432 3.365 3.432 17,832 3.3983 0.00%
2002-01-30 0 0.510 0.465 0.510 - - 0 0 - 3.432 3.129 3.432 - - 0 - 0.00%
2002-01-29 0 0.510 0.460 0.510 0.490 0.510 80,000 39,900 0.4988 3.432 3.095 3.432 3.297 3.432 11,888 3.3562 3.03%
2002-01-28 0 0.495 0.460 0.495 - - 0 0 - 3.331 3.095 3.331 - - 0 - -1.00%
2002-01-25 0 0.500 - 0.500 - - 0 0 - 3.365 - 3.365 - - 0 - 0.00%
2002-01-24 0 0.500 0.465 0.500 - - 0 0 - 3.365 3.129 3.365 - - 0 - 0.00%
2002-01-23 0 0.500 0.460 0.500 0.500 0.510 60,000 30,300 0.5050 3.365 3.095 3.365 3.365 3.432 8,916 3.3983 1.01%
2002-01-22 0 0.495 0.500 0.510 0.460 0.500 130,000 62,850 0.4835 3.331 3.365 3.432 3.095 3.365 19,319 3.2534 -1.00%
2002-01-21 0 0.500 - 0.520 - - 0 0 - 3.365 - 3.499 - - 0 - 0.00%
2002-01-18 0 0.500 - 0.510 - - 0 0 - 3.365 - 3.432 - - 0 - 0.00%
2002-01-17 0 0.500 - 0.510 - - 0 0 - 3.365 - 3.432 - - 0 - 0.00%
2002-01-16 0 0.500 0.460 0.500 - - 0 0 - 3.365 3.095 3.365 - - 0 - -1.96%
2002-01-15 0 0.510 - 0.510 0.510 0.510 20,000 10,200 0.5100 3.432 - 3.432 3.432 3.432 2,972 3.4319 0.00%
2002-01-14 0 0.510 0.465 0.520 - - 0 0 - 3.432 3.129 3.499 - - 0 - 0.00%
2002-01-11 0 0.510 0.490 0.510 - - 0 0 - 3.432 3.297 3.432 - - 0 - -1.92%
2002-01-10 0 0.520 0.470 0.520 0.520 0.520 40,000 20,800 0.5200 3.499 3.163 3.499 3.499 3.499 5,944 3.4992 0.00%
2002-01-09 0 0.520 0.470 0.520 0.520 0.520 50,000 26,000 0.5200 3.499 3.163 3.499 3.499 3.499 7,430 3.4992 0.00%
2002-01-08 0 0.520 - 0.520 0.520 0.530 100,000 52,500 0.5250 3.499 - 3.499 3.499 3.567 14,860 3.5329 -1.89%
2002-01-07 0 0.530 - 0.530 0.500 0.530 210,000 108,000 0.5143 3.567 - 3.567 3.365 3.567 31,207 3.4608 0.00%
2002-01-04 0 0.530 0.500 0.530 0.500 0.530 440,000 228,800 0.5200 3.567 3.365 3.567 3.365 3.567 65,386 3.4992 0.00%
2002-01-03 0 0.530 0.460 0.540 0.530 0.530 70,000 37,100 0.5300 3.567 3.095 3.634 3.567 3.567 10,402 3.5665 6.00%
2002-01-02 0 0.500 0.470 0.530 0.500 0.500 50,000 25,000 0.5000 3.365 3.163 3.567 3.365 3.365 7,430 3.3646 -5.66%
2001-12-31 0 0.530 - 0.540 0.530 0.530 20,000 10,600 0.5300 3.567 - 3.634 3.567 3.567 2,972 3.5665 -1.85%
2001-12-28 0 0.540 - 0.540 0.520 0.540 200,000 106,500 0.5325 3.634 - 3.634 3.499 3.634 29,721 3.5833 3.85%
2001-12-27 0 0.520 - 0.530 - - 0 0 - 3.499 - 3.567 - - 0 - 0.00%
2001-12-24 0 0.520 - 0.530 - - 0 0 - 3.499 - 3.567 - - 0 - 0.00%
2001-12-21 0 0.520 - 0.520 - - 0 0 - 3.499 - 3.499 - - 0 - -1.89%
2001-12-20 0 0.530 0.475 0.530 0.530 0.530 40,000 21,200 0.5300 3.567 3.196 3.567 3.567 3.567 5,944 3.5665 0.00%
2001-12-19 0 0.530 0.500 0.530 0.500 0.530 1,250,000 640,100 0.5121 3.567 3.365 3.567 3.365 3.567 185,755 3.4459 3.92%
2001-12-18 0 0.510 0.470 0.510 - - 0 0 - 3.432 3.163 3.432 - - 0 - -1.92%
2001-12-17 0 0.520 - 0.520 0.500 0.520 80,000 40,600 0.5075 3.499 - 3.499 3.365 3.499 11,888 3.4151 4.00%
2001-12-14 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 3.365 - 3.365 3.365 3.365 4,458 3.3646 0.00%
2001-12-13 0 0.500 0.460 0.500 0.460 0.500 50,000 24,600 0.4920 3.365 3.095 3.365 3.095 3.365 7,430 3.3108 2.04%
2001-12-12 0 0.490 0.460 0.500 0.490 0.490 100,000 49,000 0.4900 3.297 3.095 3.365 3.297 3.297 14,860 3.2974 -2.00%
2001-12-11 0 0.500 0.470 0.500 0.500 0.510 80,000 40,400 0.5050 3.365 3.163 3.365 3.365 3.432 11,888 3.3983 -3.85%
2001-12-10 0 0.520 0.480 0.510 0.510 0.520 118,000 60,100 0.5093 3.499 3.230 3.432 3.432 3.499 17,535 3.4274 0.00%
2001-12-07 0 0.520 0.500 0.520 0.520 0.550 60,000 31,500 0.5250 3.499 3.365 3.499 3.499 3.701 8,916 3.5329 0.00%
2001-12-06 0 0.520 0.500 0.550 0.510 0.520 700,000 362,000 0.5171 3.499 3.365 3.701 3.432 3.499 104,023 3.4800 0.00%
2001-12-05 0 0.520 0.490 0.520 0.490 0.520 560,000 285,400 0.5096 3.499 3.297 3.499 3.297 3.499 83,218 3.4295 -1.89%
2001-12-04 0 0.530 0.500 0.530 0.500 0.530 1,250,000 638,200 0.5106 3.567 3.365 3.567 3.365 3.567 185,755 3.4357 1.92%
2001-12-03 0 0.520 0.480 0.520 - - 200,000 104,000 0.5200 3.499 3.230 3.499 - - 29,721 3.4992 0.00%
2001-11-30 0 0.520 0.530 0.540 0.460 0.530 940,000 466,400 0.4962 3.499 3.567 3.634 3.095 3.567 139,688 3.3389 4.00%
2001-11-29 0 0.500 0.500 0.510 0.450 0.500 1,930,000 945,000 0.4896 3.365 3.365 3.432 3.028 3.365 286,806 3.2949 0.00%
2001-11-28 0 0.500 - 0.510 0.500 0.500 1,550,000 775,000 0.5000 3.365 - 3.432 3.365 3.365 230,336 3.3646 -3.85%
2001-11-27 0 0.520 - 0.530 0.500 0.530 810,000 411,500 0.5080 3.499 - 3.567 3.365 3.567 120,369 3.4186 -5.45%
2001-11-26 0 0.550 0.510 0.580 0.500 0.550 590,000 310,200 0.5258 3.701 3.432 3.903 3.365 3.701 87,676 3.5380 1.85%
2001-11-23 0 0.540 - 0.540 0.500 0.540 270,000 140,300 0.5196 3.634 - 3.634 3.365 3.634 40,123 3.4967 0.00%
2001-11-22 0 0.540 0.480 0.540 0.520 0.540 230,000 122,100 0.5309 3.634 3.230 3.634 3.499 3.634 34,179 3.5724 0.00%
2001-11-21 0 0.540 0.540 0.560 0.530 0.550 390,000 210,500 0.5397 3.634 3.634 3.768 3.567 3.701 57,956 3.6321 0.00%
2001-11-20 0 0.540 0.540 0.580 0.500 0.550 140,000 74,600 0.5329 3.634 3.634 3.903 3.365 3.701 20,805 3.5857 -1.82%
2001-11-19 0 0.550 0.500 0.550 0.550 0.560 30,000 16,600 0.5533 3.701 3.365 3.701 3.701 3.768 4,458 3.7235 -6.78%
2001-11-16 0 0.590 0.530 0.590 0.580 0.590 1,000,000 584,000 0.5840 3.970 3.567 3.970 3.903 3.970 148,604 3.9299 0.00%
2001-11-15 0 0.590 0.520 0.600 0.500 0.590 800,000 470,200 0.5878 3.970 3.499 4.038 3.365 3.970 118,883 3.9551 -1.67%
2001-11-14 0 0.600 0.550 0.600 0.550 0.620 880,000 525,600 0.5973 4.038 3.701 4.038 3.701 4.172 130,772 4.0192 -1.64%
2001-11-13 0 0.610 0.580 0.610 0.550 0.610 4,500,000 2,606,000 0.5791 4.105 3.903 4.105 3.701 4.105 668,719 3.8970 7.02%
2001-11-12 0 0.570 0.550 0.580 0.500 0.580 3,810,000 2,112,400 0.5544 3.836 3.701 3.903 3.365 3.903 566,182 3.7310 5.56%
2001-11-09 0 0.540 0.570 0.580 0.480 0.600 3,190,000 1,706,900 0.5351 3.634 3.836 3.903 3.230 4.038 474,047 3.6007 22.73%
2001-11-08 0 0.440 0.430 0.495 0.380 0.500 2,530,000 1,129,200 0.4463 2.961 2.894 3.331 2.557 3.365 375,968 3.0034 18.92%
2001-11-07 0 0.370 0.370 0.395 0.340 0.370 850,000 303,000 0.3565 2.490 2.490 2.658 2.288 2.490 126,314 2.3988 8.82%
2001-11-06 0 0.340 0.310 0.345 0.300 0.340 670,000 218,500 0.3261 2.288 2.086 2.322 2.019 2.288 99,565 2.1946 13.33%
2001-11-05 0 0.300 0.290 0.325 - - 0 0 - 2.019 1.951 2.187 - - 0 - 0.00%
2001-11-02 0 0.300 0.300 0.325 0.290 0.325 220,000 65,250 0.2966 2.019 2.019 2.187 1.951 2.187 32,693 1.9958 7.14%
2001-11-01 0 0.280 0.265 0.330 0.280 0.285 350,000 99,500 0.2843 1.884 1.783 2.221 1.884 1.918 52,011 1.9130 -12.50%
2001-10-31 0 0.320 0.320 0.330 0.265 0.320 2,520,000 739,800 0.2936 2.153 2.153 2.221 1.783 2.153 374,482 1.9755 6.67%
2001-10-30 0 0.300 0.300 0.330 0.260 0.300 1,210,000 348,800 0.2883 2.019 2.019 2.221 1.750 2.019 179,811 1.9398 7.14%
2001-10-29 0 0.280 - 0.280 0.260 0.280 920,000 239,100 0.2599 1.884 - 1.884 1.750 1.884 136,716 1.7489 12.90%
2001-10-26 0 0.248 - 0.248 - - 0 0 - 1.669 - 1.669 - - 0 - -0.80%
2001-10-24 0 0.250 - 0.255 - - 0 0 - 1.682 - 1.716 - - 0 - 0.00%
2001-10-23 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 1.682 - 1.682 1.682 1.682 2,972 1.6823 3.31%
2001-10-22 0 0.242 - 0.250 - - 0 0 - 1.628 - 1.682 - - 0 - 0.00%
2001-10-19 0 0.242 - 0.250 - - 0 0 - 1.628 - 1.682 - - 0 - 0.00%
2001-10-18 0 0.242 - 0.250 - - 0 0 - 1.628 - 1.682 - - 0 - 0.00%
2001-10-17 0 0.242 0.242 0.249 - - 0 0 - 1.628 1.628 1.676 - - 0 - 1.68%
2001-10-16 0 0.238 0.230 0.246 - - 0 0 - 1.602 1.548 1.655 - - 0 - 0.00%
2001-10-15 0 0.238 - - - - 0 0 - 1.602 - - - - 0 - 0.00%
2001-10-12 0 0.238 - - - - 0 0 - 1.602 - - - - 0 - 0.00%
2001-10-11 0 0.238 - 0.242 0.238 0.238 50,000 11,900 0.2380 1.602 - 1.628 1.602 1.602 7,430 1.6016 0.00%
2001-10-10 0 0.238 0.230 0.238 0.242 0.242 20,000 4,840 0.2420 1.602 1.548 1.602 1.628 1.628 2,972 1.6285 -4.80%
2001-10-09 0 0.250 - 0.250 0.242 0.250 50,000 12,180 0.2436 1.682 - 1.682 1.628 1.682 7,430 1.6393 3.31%
2001-10-08 0 0.242 - 0.250 - - 0 0 - 1.628 - 1.682 - - 0 - 0.00%
2001-10-05 0 0.242 0.242 0.245 - - 0 0 - 1.628 1.628 1.649 - - 0 - 3.42%
2001-10-04 0 0.234 0.228 0.250 0.234 0.242 150,000 35,900 0.2393 1.575 1.534 1.682 1.575 1.628 22,291 1.6105 -3.31%
2001-10-03 0 0.242 0.242 0.260 0.242 0.260 110,000 27,920 0.2538 1.628 1.628 1.750 1.628 1.750 16,346 1.7080 -8.68%
2001-09-28 0 0.265 0.265 0.275 0.224 0.270 3,660,000 913,310 0.2495 1.783 1.783 1.851 1.507 1.817 543,891 1.6792 10.42%
2001-09-27 0 0.240 0.240 0.241 0.224 0.241 1,380,000 315,880 0.2289 1.615 1.615 1.622 1.507 1.622 205,074 1.5403 9.09%
2001-09-26 0 0.220 0.212 0.235 0.220 0.225 250,000 55,250 0.2210 1.480 1.427 1.581 1.480 1.514 37,151 1.4872 -3.51%
2001-09-25 0 0.228 0.240 - 0.192 0.240 1,850,000 390,100 0.2109 1.534 1.615 - 1.292 1.615 274,918 1.4190 3.64%
2001-09-24 0 0.220 0.188 - 0.188 0.220 800,000 159,000 0.1988 1.480 1.265 - 1.265 1.480 118,883 1.3374 22.22%
2001-09-21 0 0.180 - 0.180 - - 0 0 - 1.211 - 1.211 - - 0 - -5.26%
2001-09-20 0 0.190 - 0.197 - - 0 0 - 1.279 - 1.326 - - 0 - 0.00%
2001-09-19 0 0.190 - 0.197 - - 0 0 - 1.279 - 1.326 - - 0 - 0.00%
2001-09-18 0 0.190 - 0.190 - - 0 0 - 1.279 - 1.279 - - 0 - 0.00%
2001-09-17 0 0.190 - 0.198 0.190 0.190 200,000 38,000 0.1900 1.279 - 1.332 1.279 1.279 29,721 1.2786 0.00%
2001-09-14 0 0.190 - - - - 0 0 - 1.279 - - - - 0 - 0.00%
2001-09-13 0 0.190 - 0.198 - - 0 0 - 1.279 - 1.332 - - 0 - 0.00%
2001-09-12 0 0.190 - 0.190 - - 0 0 - 1.279 - 1.279 - - 0 - -4.04%
2001-09-11 0 0.198 - 0.200 - - 0 0 - 1.332 - 1.346 - - 0 - 0.00%
2001-09-10 0 0.198 - 0.205 - - 0 0 - 1.332 - 1.380 - - 0 - 0.00%
2001-09-07 0 0.198 0.180 0.198 - - 0 0 - 1.332 1.211 1.332 - - 0 - 0.00%
2001-09-06 0 0.198 0.190 0.198 - - 0 0 - 1.332 1.279 1.332 - - 0 - -4.81%
2001-09-05 0 0.208 - 0.208 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2001-09-04 0 0.208 - 0.209 - - 0 0 - 1.400 - 1.406 - - 0 - 0.00%
2001-09-03 0 0.208 - 0.208 - - 0 0 - 1.400 - 1.400 - - 0 - -0.95%
2001-08-31 0 0.210 0.191 0.210 0.205 0.210 360,000 75,100 0.2086 1.413 1.285 1.413 1.380 1.413 53,497 1.4038 0.00%
2001-08-30 0 0.210 - 0.213 0.197 0.210 710,000 142,200 0.2003 1.413 - 1.433 1.326 1.413 105,509 1.3478 10.53%
2001-08-29 0 0.190 - 0.196 - - 0 0 - 1.279 - 1.319 - - 0 - 0.00%
2001-08-28 0 0.190 - 0.200 0.190 0.190 100,000 19,000 0.1900 1.279 - 1.346 1.279 1.279 14,860 1.2786 -4.04%
2001-08-27 0 0.198 - 0.200 - - 0 0 - 1.332 - 1.346 - - 0 - 0.00%
2001-08-24 0 0.198 - 0.198 - - 0 0 - 1.332 - 1.332 - - 0 - -1.00%
2001-08-23 0 0.200 - 0.202 - - 0 0 - 1.346 - 1.359 - - 0 - 0.00%
2001-08-22 0 0.200 - 0.200 - - 0 0 - 1.346 - 1.346 - - 0 - -0.99%
2001-08-21 0 0.202 - 0.202 0.202 0.202 460,000 92,920 0.2020 1.359 - 1.359 1.359 1.359 68,358 1.3593 0.00%
2001-08-20 0 0.202 - 0.202 0.202 0.202 200,000 40,400 0.2020 1.359 - 1.359 1.359 1.359 29,721 1.3593 -0.98%
2001-08-17 0 0.204 - 0.204 - - 0 0 - 1.373 - 1.373 - - 0 - 0.00%
2001-08-16 0 0.204 - 0.205 0.204 0.204 70,000 14,280 0.2040 1.373 - 1.380 1.373 1.373 10,402 1.3728 0.49%
2001-08-15 0 0.203 - 0.205 0.192 0.203 600,000 119,600 0.1993 1.366 - 1.380 1.292 1.366 89,162 1.3414 0.50%
2001-08-14 0 0.202 - 0.202 0.197 0.202 760,000 151,010 0.1987 1.359 - 1.359 1.326 1.359 112,939 1.3371 2.02%
2001-08-13 0 0.198 - 0.198 - - 0 0 - 1.332 - 1.332 - - 0 - -0.50%
2001-08-10 0 0.199 - 0.205 - - 0 0 - 1.339 - 1.380 - - 0 - 0.00%
2001-08-09 0 0.199 - 0.199 0.198 0.200 60,000 11,930 0.1988 1.339 - 1.339 1.332 1.346 8,916 1.3380 4.74%
2001-08-08 0 0.190 0.190 - - - 0 0 - 1.279 1.279 - - - 0 - 4.40%
2001-08-07 0 0.182 0.182 - - - 0 0 - 1.225 1.225 - - - 0 - 3.41%
2001-08-06 0 0.176 0.176 - - - 0 0 - 1.184 1.184 - - - 0 - 2.92%
2001-08-03 0 0.171 0.163 0.171 0.171 0.179 50,000 8,710 0.1742 1.151 1.097 1.151 1.151 1.205 7,430 1.1722 -8.56%
2001-08-02 0 0.187 0.180 0.187 0.187 0.188 120,000 22,540 0.1878 1.258 1.211 1.258 1.258 1.265 17,832 1.2640 -9.66%
2001-08-01 0 0.207 0.199 0.215 0.184 0.218 2,180,000 443,020 0.2032 1.393 1.339 1.447 1.238 1.467 323,957 1.3675 3.50%
2001-07-31 0 0.200 0.199 0.202 0.180 0.202 2,930,000 550,280 0.1878 1.346 1.339 1.359 1.211 1.359 435,410 1.2638 11.11%
2001-07-30 0 0.180 0.157 0.185 0.152 0.180 1,210,000 203,200 0.1679 1.211 1.056 1.245 1.023 1.211 179,811 1.1301 12.50%
2001-07-27 0 0.160 0.131 0.160 0.137 0.160 950,000 139,750 0.1471 1.077 0.882 1.077 0.922 1.077 141,174 0.9899 23.08%
2001-07-26 0 0.130 0.130 0.141 0.130 0.142 453,420 61,295 0.1352 0.875 0.875 0.949 0.875 0.956 67,380 0.9097 1.56%
2001-07-24 0 0.128 0.124 0.136 - - 0 0 - 0.861 0.834 0.915 - - 0 - 0.00%
2001-07-23 0 0.128 0.124 0.142 - - 0 0 - 0.861 0.834 0.956 - - 0 - 0.00%
2001-07-20 0 0.128 0.125 0.136 - - 0 0 - 0.861 0.841 0.915 - - 0 - 0.00%
2001-07-19 0 0.128 0.128 0.138 0.128 0.130 860,000 111,680 0.1299 0.861 0.861 0.929 0.861 0.875 127,800 0.8739 -3.76%
2001-07-18 0 0.133 0.132 0.140 - - 0 0 - 0.895 0.888 0.942 - - 0 - 0.00%
2001-07-17 0 0.133 - 0.145 0.132 0.140 900,000 121,800 0.1353 0.895 - 0.976 0.888 0.942 133,744 0.9107 -8.28%
2001-07-16 0 0.145 0.145 0.155 0.145 0.150 200,000 29,500 0.1475 0.976 0.976 1.043 0.976 1.009 29,721 0.9926 -6.45%
2001-07-13 0 0.155 - - - - 0 0 - 1.043 - - - - 0 - 0.00%
2001-07-12 0 0.155 - 0.160 - - 0 0 - 1.043 - 1.077 - - 0 - 0.00%
2001-07-11 0 0.155 - 0.155 0.163 0.168 200,000 33,100 0.1655 1.043 - 1.043 1.097 1.131 29,721 1.1137 0.00%
2001-07-10 0 0.155 - 0.160 - - 0 0 - 1.043 - 1.077 - - 0 - 0.00%
2001-07-09 0 0.155 - 0.155 - - 0 0 - 1.043 - 1.043 - - 0 - -6.06%
2001-07-05 0 0.165 - 0.165 - - 0 0 - 1.110 - 1.110 - - 0 - -1.79%
2001-07-04 0 0.168 - 0.169 0.162 0.168 200,000 33,000 0.1650 1.131 - 1.137 1.090 1.131 29,721 1.1103 9.09%
2001-07-03 0 0.154 0.148 0.168 0.154 0.161 150,000 23,450 0.1563 1.036 0.996 1.131 1.036 1.083 22,291 1.0520 -8.88%
2001-06-29 0 0.169 0.170 0.175 0.153 0.175 1,700,000 276,300 0.1625 1.137 1.144 1.178 1.030 1.178 252,627 1.0937 16.55%
2001-06-28 0 0.145 - - - - 0 0 - 0.976 - - - - 0 - 0.00%
2001-06-27 0 0.145 0.137 0.155 - - 0 0 - 0.976 0.922 1.043 - - 0 - 0.00%
2001-06-26 0 0.145 0.137 - - - 0 0 - 0.976 0.922 - - - 0 - 0.00%
2001-06-22 0 0.145 0.137 0.145 - - 0 0 - 0.976 0.922 0.976 - - 0 - 0.00%
2001-06-21 0 0.145 - - - - 0 0 - 0.976 - - - - 0 - 0.00%
2001-06-20 0 0.145 - - - - 0 0 - 0.976 - - - - 0 - 0.00%
2001-06-19 0 0.145 0.137 - - - 0 0 - 0.976 0.922 - - - 0 - 0.00%
2001-06-18 0 0.145 - 0.145 - - 0 0 - 0.976 - 0.976 - - 0 - -7.05%
2001-06-15 0 0.156 - 0.162 - - 0 0 - 1.050 - 1.090 - - 0 - 0.00%
2001-06-14 0 0.156 - 0.156 0.140 0.156 100,000 15,040 0.1504 1.050 - 1.050 0.942 1.050 14,860 1.0121 5.41%
2001-06-13 0 0.148 0.140 0.148 0.148 0.148 50,000 7,400 0.1480 0.996 0.942 0.996 0.996 0.996 7,430 0.9959 0.00%
2001-06-12 0 0.148 0.148 - 0.124 0.136 20,000 2,600 0.1300 0.996 0.996 - 0.834 0.915 2,972 0.8748 12.12%
2001-06-11 0 0.132 0.124 0.148 0.132 0.132 10,000 1,320 0.1320 0.888 0.834 0.996 0.888 0.888 1,486 0.8883 -5.71%
2001-06-08 0 0.140 - 0.140 0.140 0.140 60,000 8,400 0.1400 0.942 - 0.942 0.942 0.942 8,916 0.9421 0.00%
2001-06-07 0 0.140 0.122 0.148 0.130 0.140 240,000 32,320 0.1347 0.942 0.821 0.996 0.875 0.942 35,665 0.9062 -5.41%
2001-06-06 0 0.148 - 0.154 - - 0 0 - 0.996 - 1.036 - - 0 - 0.00%
2001-06-05 0 0.148 - 0.148 - - 0 0 - 0.996 - 0.996 - - 0 - 0.00%
2001-06-04 0 0.148 - 0.154 - - 0 0 - 0.996 - 1.036 - - 0 - 0.00%
2001-06-01 0 0.148 - 0.155 - - 0 0 - 0.996 - 1.043 - - 0 - 0.00%
2001-05-31 0 0.148 - 0.158 - - 0 0 - 0.996 - 1.063 - - 0 - 0.00%
2001-05-30 0 0.148 0.133 0.155 0.148 0.148 200,000 29,600 0.1480 0.996 0.895 1.043 0.996 0.996 29,721 0.9959 5.71%
2001-05-29 0 0.140 0.132 0.150 0.140 0.142 100,000 14,100 0.1410 0.942 0.888 1.009 0.942 0.956 14,860 0.9488 -11.95%
2001-05-28 0 0.159 - 0.160 - - 0 0 - 1.070 - 1.077 - - 0 - 0.00%
2001-05-25 0 0.159 - 0.159 0.159 0.159 100,000 15,900 0.1590 1.070 - 1.070 1.070 1.070 14,860 1.0700 0.00%
2001-05-24 0 0.159 - 0.160 - - 0 0 - 1.070 - 1.077 - - 0 - 0.00%
2001-05-23 0 0.159 - 0.164 - - 0 0 - 1.070 - 1.104 - - 0 - 0.00%
2001-05-22 0 0.159 - 0.164 - - 0 0 - 1.070 - 1.104 - - 0 - 0.00%
2001-05-21 0 0.159 - 0.164 - - 0 0 - 1.070 - 1.104 - - 0 - 0.00%
2001-05-18 0 0.159 - 0.159 - - 0 0 - 1.070 - 1.070 - - 0 - -0.63%
2001-05-17 0 0.160 - 0.160 0.155 0.160 200,000 31,500 0.1575 1.077 - 1.077 1.043 1.077 29,721 1.0599 -0.00%
2001-05-16 0 0.165 - 0.165 - - 0 0 - 1.077 - 1.077 - - 0 - 0.00%
2001-05-15 0 0.165 - 0.170 - - 0 0 - 1.077 - 1.109 - - 0 - 0.00%
2001-05-14 0 0.165 - 0.170 - - 0 0 - 1.077 - 1.109 - - 0 - 0.00%
2001-05-11 0 0.165 - 0.170 - - 0 0 - 1.077 - 1.109 - - 0 - 0.00%
2001-05-10 0 0.165 - 0.170 - - 0 0 - 1.077 - 1.109 - - 0 - 0.00%
2001-05-09 0 0.165 - 0.165 - - 0 0 - 1.077 - 1.077 - - 0 - 0.00%
2001-05-08 0 0.165 - 0.165 0.165 0.165 100,000 16,500 0.1650 1.077 - 1.077 1.077 1.077 15,325 1.0767 0.61%
2001-05-07 0 0.164 - 0.164 0.156 0.164 220,000 34,480 0.1567 1.070 - 1.070 1.018 1.070 33,715 1.0227 5.13%
2001-05-04 0 0.156 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2001-05-03 0 0.156 0.148 0.163 - - 0 0 - 1.018 0.966 1.064 - - 0 - 0.00%
2001-05-02 0 0.156 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2001-04-27 0 0.156 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2001-04-26 0 0.156 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2001-04-25 0 0.156 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2001-04-24 0 0.156 0.144 0.163 - - 0 0 - 1.018 0.940 1.064 - - 0 - 0.00%
2001-04-23 0 0.156 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2001-04-20 0 0.156 0.148 0.163 0.156 0.163 130,000 20,980 0.1614 1.018 0.966 1.064 1.018 1.064 19,922 1.0531 -4.29%
2001-04-19 0 0.163 0.156 0.172 0.163 0.163 20,000 3,260 0.1630 1.064 1.018 1.122 1.064 1.064 3,065 1.0636 -4.12%
2001-04-18 0 0.170 - 0.170 - - 0 0 - 1.109 - 1.109 - - 0 - -4.49%
2001-04-17 0 0.178 - 0.180 - - 0 0 - 1.162 - 1.175 - - 0 - 0.00%
2001-04-12 0 0.178 - 0.182 - - 0 0 - 1.162 - 1.188 - - 0 - 0.00%
2001-04-11 0 0.178 - 0.180 - - 0 0 - 1.162 - 1.175 - - 0 - -3.78%
2001-04-10 0 0.185 - 0.185 - - 0 0 - 1.207 - 1.207 - - 0 - -1.60%
2001-04-09 0 0.188 - 0.188 - - 0 0 - 1.227 - 1.227 - - 0 - 0.00%
2001-04-06 0 0.188 - 0.188 - - 0 0 - 1.227 - 1.227 - - 0 - 0.00%
2001-04-04 0 0.188 - 0.190 - - 0 0 - 1.227 - 1.240 - - 0 - 0.00%
2001-04-03 0 0.188 - 0.192 0.188 0.188 100,000 18,800 0.1880 1.227 - 1.253 1.227 1.227 15,325 1.2268 -2.08%
2001-04-02 0 0.192 - 0.192 0.194 0.194 200,000 38,800 0.1940 1.253 - 1.253 1.266 1.266 30,650 1.2659 -1.54%
2001-03-30 0 0.195 0.190 0.195 0.172 0.195 2,400,000 433,900 0.1808 1.272 1.240 1.272 1.122 1.272 367,795 1.1797 16.07%
2001-03-29 0 0.168 - 0.170 0.156 0.168 6,940,000 1,127,020 0.1624 1.096 - 1.109 1.018 1.096 1,063,541 1.0597 5.66%
2001-03-28 0 0.159 - 0.160 0.159 0.159 800,000 127,200 0.1590 1.038 - 1.044 1.038 1.038 122,598 1.0375 -0.63%
2001-03-27 0 0.160 0.162 0.163 0.154 0.165 6,440,000 1,025,280 0.1592 1.044 1.057 1.064 1.005 1.077 986,917 1.0389 0.63%
2001-03-26 0 0.159 - 0.159 0.159 0.159 130,000 20,670 0.1590 1.038 - 1.038 1.038 1.038 19,922 1.0375 -1.85%
2001-03-23 0 0.162 - 0.163 0.159 0.162 1,400,000 224,700 0.1605 1.057 - 1.064 1.038 1.057 214,547 1.0473 1.25%
2001-03-22 0 0.160 0.156 0.162 0.156 0.160 500,000 79,600 0.1592 1.044 1.018 1.057 1.018 1.044 76,624 1.0388 -3.61%
2001-03-21 0 0.166 0.162 0.168 0.158 0.166 1,650,000 268,120 0.1625 1.083 1.057 1.096 1.031 1.083 252,859 1.0604 3.75%
2001-03-20 0 0.160 - 0.160 0.150 0.160 1,380,000 211,000 0.1529 1.044 - 1.044 0.979 1.044 211,482 0.9977 6.67%
2001-03-19 0 0.150 0.137 0.152 0.137 0.150 380,000 55,640 0.1464 0.979 0.894 0.992 0.894 0.979 58,234 0.9555 1.35%
2001-03-16 0 0.148 0.145 - 0.147 0.148 630,000 92,990 0.1476 0.966 0.946 - 0.959 0.966 96,546 0.9632 2.07%
2001-03-15 0 0.145 0.142 0.145 0.140 0.145 2,220,000 316,360 0.1425 0.946 0.927 0.946 0.914 0.946 340,211 0.9299 3.57%
2001-03-14 0 0.140 0.140 0.145 0.123 0.140 6,160,000 798,130 0.1296 0.914 0.914 0.946 0.803 0.914 944,008 0.8455 16.67%
2001-03-13 0 0.120 0.101 0.121 0.110 0.121 730,000 86,690 0.1188 0.783 0.659 0.790 0.718 0.790 111,871 0.7749 14.29%
2001-03-12 0 0.105 - 0.110 - - 0 0 - 0.685 - 0.718 - - 0 - 0.00%
2001-03-09 0 0.105 0.095 0.115 - - 0 0 - 0.685 0.620 0.750 - - 0 - 0.00%
2001-03-08 0 0.105 0.090 0.109 0.105 0.105 100,000 10,500 0.1050 0.685 0.587 0.711 0.685 0.685 15,325 0.6852 7.14%
2001-03-07 0 0.098 0.090 0.102 0.098 0.098 300,000 29,400 0.0980 0.639 0.587 0.666 0.639 0.639 45,974 0.6395 -2.00%
2001-03-06 0 0.100 0.090 0.109 0.075 0.100 810,000 80,350 0.0992 0.653 0.587 0.711 0.489 0.653 124,131 0.6473 -2.91%
2001-03-05 0 0.103 - 0.113 - - 0 0 - 0.672 - 0.737 - - 0 - 0.00%
2001-03-02 0 0.103 0.098 0.110 - - 0 0 - 0.672 0.639 0.718 - - 0 - 0.00%
2001-03-01 0 0.103 0.103 0.111 0.103 0.121 320,000 35,400 0.1106 0.672 0.672 0.724 0.672 0.790 49,039 0.7219 -21.97%
2001-02-28 0 0.132 0.138 - 0.101 0.138 2,560,000 309,320 0.1208 0.861 0.901 - 0.659 0.901 392,315 0.7884 10.92%
2001-02-27 0 0.119 - 0.120 - - 0 0 - 0.777 - 0.783 - - 0 - 0.00%
2001-02-26 0 0.119 - 0.120 - - 0 0 - 0.777 - 0.783 - - 0 - 0.00%
2001-02-23 0 0.119 - 0.120 - - 0 0 - 0.777 - 0.783 - - 0 - 0.00%
2001-02-22 0 0.119 - 0.120 - - 0 0 - 0.777 - 0.783 - - 0 - 0.00%
2001-02-21 0 0.119 - 0.119 - - 0 0 - 0.777 - 0.777 - - 0 - -0.83%
2001-02-20 0 0.120 - 0.120 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2001-02-19 0 0.120 - 0.120 0.120 0.120 100,000 12,000 0.1200 0.783 - 0.783 0.783 0.783 15,325 0.7830 4.35%
2001-02-16 0 0.115 - 0.120 - - 0 0 - 0.750 - 0.783 - - 0 - 0.00%
2001-02-15 0 0.115 - 0.120 - - 0 0 - 0.750 - 0.783 - - 0 - 0.00%
2001-02-14 0 0.115 - 0.119 - - 0 0 - 0.750 - 0.777 - - 0 - 0.00%
2001-02-13 0 0.115 - 0.118 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2001-02-12 0 0.115 - 0.120 - - 0 0 - 0.750 - 0.783 - - 0 - 0.00%
2001-02-09 0 0.115 - 0.115 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2001-02-08 0 0.115 - 0.118 0.110 0.115 500,000 55,100 0.1102 0.750 - 0.770 0.718 0.750 76,624 0.7191 0.00%
2001-02-07 0 0.115 - 0.118 0.118 0.123 7,020,000 856,430 0.1220 0.750 - 0.770 0.770 0.803 1,075,801 0.7961 -2.54%
2001-02-06 0 0.118 - 0.118 - - 0 0 - 0.770 - 0.770 - - 0 - -1.67%
2001-02-05 0 0.120 - 0.124 - - 0 0 - 0.783 - 0.809 - - 0 - 0.00%
2001-02-02 0 0.120 - 0.124 - - 0 0 - 0.783 - 0.809 - - 0 - 0.00%
2001-02-01 0 0.120 - 0.120 - - 270,000 33,480 0.1240 0.783 - 0.783 - - 41,377 0.8091 0.00%
2001-01-31 0 0.120 - 0.124 - - 0 0 - 0.783 - 0.809 - - 0 - 0.00%
2001-01-30 0 0.120 - 0.124 - - 0 0 - 0.783 - 0.809 - - 0 - 0.00%
2001-01-29 0 0.120 - 0.122 - - 0 0 - 0.783 - 0.796 - - 0 - 0.00%
2001-01-23 0 0.120 - 0.122 - - 0 0 - 0.783 - 0.796 - - 0 - 0.00%
2001-01-22 0 0.120 - 0.120 - - 0 0 - 0.783 - 0.783 - - 0 - -1.64%
2001-01-19 0 0.122 - 0.122 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
2001-01-18 0 0.122 - - 0.122 0.122 500,000 61,000 0.1220 0.796 - - 0.796 0.796 76,624 0.7961 10.91%
2001-01-17 0 0.110 0.098 0.110 0.106 0.110 70,000 7,620 0.1089 0.718 0.639 0.718 0.692 0.718 10,727 0.7103 -5.17%
2001-01-16 0 0.116 - 0.116 - - 0 0 - 0.757 - 0.757 - - 0 - -1.69%
2001-01-15 0 0.118 - 0.119 - - 0 0 - 0.770 - 0.777 - - 0 - 0.00%
2001-01-12 0 0.118 - 0.119 - - 0 0 - 0.770 - 0.777 - - 0 - 0.00%
2001-01-11 0 0.118 - 0.118 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2001-01-10 0 0.118 - 0.120 - - 0 0 - 0.770 - 0.783 - - 0 - 0.00%
2001-01-09 0 0.118 0.111 0.118 0.111 0.120 410,000 48,060 0.1172 0.770 0.724 0.770 0.724 0.783 62,832 0.7649 -0.84%
2001-01-08 0 0.119 - 0.123 - - 0 0 - 0.777 - 0.803 - - 0 - 0.00%
2001-01-05 0 0.119 0.111 0.119 0.119 0.119 50,000 5,950 0.1190 0.777 0.724 0.777 0.777 0.777 7,662 0.7765 3.48%
2001-01-04 0 0.115 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2001-01-03 0 0.115 - 0.115 - - 0 0 - 0.750 - 0.750 - - 0 - -1.71%
2001-01-02 0 0.117 - 0.117 - - 0 0 - 0.763 - 0.763 - - 0 - -4.10%
2000-12-29 0 0.122 - 0.122 0.122 0.122 20,000 2,440 0.1220 0.796 - 0.796 0.796 0.796 3,065 0.7961 2.52%
2000-12-28 0 0.119 - 0.120 - - 0 0 - 0.777 - 0.783 - - 0 - 0.00%
2000-12-27 0 0.119 - 0.119 0.119 0.120 280,000 33,550 0.1198 0.777 - 0.777 0.777 0.783 42,909 0.7819 3.48%
2000-12-22 0 0.115 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2000-12-21 0 0.115 - 0.118 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2000-12-20 0 0.115 - 0.115 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2000-12-19 0 0.115 - 0.115 - - 0 0 - 0.750 - 0.750 - - 0 - -0.86%
2000-12-18 0 0.116 - 0.118 0.110 0.116 300,000 34,000 0.1133 0.757 - 0.770 0.718 0.757 45,974 0.7395 5.45%
2000-12-15 0 0.110 - 0.110 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2000-12-14 0 0.110 - 0.110 - - 2,040,000 224,400 0.1100 0.718 - 0.718 - - 312,626 0.7178 0.00%
2000-12-13 0 0.110 - 0.112 - - 0 0 - 0.718 - 0.731 - - 0 - 0.00%
2000-12-12 0 0.110 - 0.110 0.110 0.110 50,000 5,500 0.1100 0.718 - 0.718 0.718 0.718 7,662 0.7178 0.00%
2000-12-11 0 0.110 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2000-12-08 0 0.110 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2000-12-07 0 0.110 - - 0.110 0.110 160,000 17,600 0.1100 0.718 - - 0.718 0.718 24,520 0.7178 0.00%
2000-12-06 0 0.110 - 0.110 0.110 0.110 100,000 11,000 0.1100 0.718 - 0.718 0.718 0.718 15,325 0.7178 -3.51%
2000-12-05 0 0.114 - 0.118 - - 0 0 - 0.744 - 0.770 - - 0 - 0.00%
2000-12-04 0 0.114 - 0.120 - - 0 0 - 0.744 - 0.783 - - 0 - 0.00%
2000-12-01 0 0.114 0.100 0.121 0.100 0.115 440,000 47,110 0.1071 0.744 0.653 0.790 0.653 0.750 67,429 0.6987 -8.06%
2000-11-30 0 0.124 0.123 0.125 0.112 0.124 1,010,000 122,580 0.1214 0.809 0.803 0.816 0.731 0.809 154,781 0.7920 -3.13%
2000-11-29 0 0.128 - 0.128 0.128 0.128 1,500,000 192,000 0.1280 0.835 - 0.835 0.835 0.835 229,872 0.8352 0.00%
2000-11-28 0 0.128 - 0.128 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
2000-11-27 0 0.128 - 0.128 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
2000-11-24 0 0.128 - 0.128 0.128 0.128 50,000 6,400 0.1280 0.835 - 0.835 0.835 0.835 7,662 0.8352 0.79%
2000-11-23 0 0.127 - 0.127 - - 0 0 - 0.829 - 0.829 - - 0 - 0.00%
2000-11-22 0 0.127 - 0.127 - - 0 0 - 0.829 - 0.829 - - 0 - -0.78%
2000-11-21 0 0.128 - 0.128 - - 0 0 - 0.835 - 0.835 - - 0 - -1.54%
2000-11-20 0 0.130 - 0.130 0.130 0.130 2,060,000 267,800 0.1300 0.848 - 0.848 0.848 0.848 315,691 0.8483 0.00%
2000-11-17 0 0.130 - 0.134 - - 0 0 - 0.848 - 0.874 - - 0 - 0.00%
2000-11-16 0 0.130 - 0.134 - - 0 0 - 0.848 - 0.874 - - 0 - 0.00%
2000-11-15 0 0.130 - 0.130 0.130 0.130 10,000 1,300 0.1300 0.848 - 0.848 0.848 0.848 1,532 0.8483 4.00%
2000-11-14 0 0.125 - 0.133 - - 0 0 - 0.816 - 0.868 - - 0 - 0.00%
2000-11-13 0 0.125 - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2000-11-10 0 0.125 - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2000-11-09 0 0.125 - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2000-11-08 0 0.125 - 0.132 - - 0 0 - 0.816 - 0.861 - - 0 - 0.00%
2000-11-07 0 0.125 - 0.133 - - 0 0 - 0.816 - 0.868 - - 0 - 0.00%
2000-11-06 0 0.125 - 0.135 - - 0 0 - 0.816 - 0.881 - - 0 - 0.00%
2000-11-03 0 0.125 0.120 0.132 - - 0 0 - 0.816 0.783 0.861 - - 0 - 0.00%
2000-11-02 0 0.125 - - 0.125 0.125 300,000 37,500 0.1250 0.816 - - 0.816 0.816 45,974 0.8157 -2.34%
2000-11-01 0 0.128 0.125 0.132 0.128 0.128 60,000 7,680 0.1280 0.835 0.816 0.861 0.835 0.835 9,195 0.8352 0.00%
2000-10-31 0 0.128 - 0.133 - - 0 0 - 0.835 - 0.868 - - 0 - 0.00%
2000-10-30 0 0.128 0.126 0.133 0.128 0.128 200,000 25,600 0.1280 0.835 0.822 0.868 0.835 0.835 30,650 0.8352 -1.54%
2000-10-27 0 0.130 0.128 0.134 0.130 0.130 100,000 13,000 0.1300 0.848 0.835 0.874 0.848 0.848 15,325 0.8483 -1.52%
2000-10-26 0 0.132 0.128 0.136 0.132 0.132 300,000 39,600 0.1320 0.861 0.835 0.887 0.861 0.861 45,974 0.8613 -2.94%
2000-10-25 0 0.136 0.126 0.136 0.130 0.136 1,000,000 133,520 0.1335 0.887 0.822 0.887 0.848 0.887 153,248 0.8713 4.62%
2000-10-24 0 0.130 0.125 0.134 0.130 0.140 1,500,000 201,400 0.1343 0.848 0.816 0.874 0.848 0.914 229,872 0.8761 0.00%
2000-10-23 0 0.130 0.130 0.136 0.130 0.130 100,000 13,000 0.1300 0.848 0.848 0.887 0.848 0.848 15,325 0.8483 5.69%
2000-10-20 0 0.123 0.123 0.130 0.123 0.134 720,000 93,890 0.1304 0.803 0.803 0.848 0.803 0.874 110,339 0.8509 -3.91%
2000-10-19 0 0.128 - 0.131 - - 0 0 - 0.835 - 0.855 - - 0 - 0.00%
2000-10-18 0 0.128 0.126 0.137 0.126 0.134 760,000 98,240 0.1293 0.835 0.822 0.894 0.822 0.874 116,468 0.8435 -7.25%
2000-10-17 0 0.138 - 0.139 - - 0 0 - 0.901 - 0.907 - - 0 - 0.00%
2000-10-16 0 0.138 0.131 0.138 0.136 0.138 450,000 61,700 0.1371 0.901 0.855 0.901 0.887 0.901 68,962 0.8947 5.34%
2000-10-13 0 0.131 0.131 0.140 0.130 0.138 850,000 112,090 0.1319 0.855 0.855 0.914 0.848 0.901 130,261 0.8605 -5.07%
2000-10-12 0 0.138 0.130 0.140 0.138 0.138 100,000 13,800 0.1380 0.901 0.848 0.914 0.901 0.901 15,325 0.9005 2.99%
2000-10-11 0 0.134 - 0.136 - - 0 0 - 0.874 - 0.887 - - 0 - 0.00%
2000-10-10 0 0.134 0.130 0.138 - - 0 0 - 0.874 0.848 0.901 - - 0 - 0.00%
2000-10-09 0 0.134 0.132 0.140 0.134 0.136 870,000 117,480 0.1350 0.874 0.861 0.914 0.874 0.887 133,326 0.8811 -1.47%
2000-10-05 0 0.136 0.134 0.140 0.136 0.136 300,000 40,800 0.1360 0.887 0.874 0.914 0.887 0.887 45,974 0.8875 -2.86%
2000-10-04 0 0.140 - 0.144 0.140 0.140 1,000,000 140,000 0.1400 0.914 - 0.940 0.914 0.914 153,248 0.9136 0.00%
2000-10-03 0 0.140 0.140 0.143 0.140 0.140 1,060,000 148,400 0.1400 0.914 0.914 0.933 0.914 0.914 162,443 0.9136 -0.71%
2000-09-29 0 0.141 0.140 0.144 0.140 0.145 2,360,000 332,800 0.1410 0.920 0.914 0.940 0.914 0.946 361,665 0.9202 2.17%
2000-09-28 0 0.138 0.133 0.140 0.130 0.144 10,830,000 1,433,280 0.1323 0.901 0.868 0.914 0.848 0.940 1,659,676 0.8636 12.20%
2000-09-27 0 0.123 0.111 0.123 0.110 0.123 3,940,000 436,600 0.1108 0.803 0.724 0.803 0.718 0.803 603,797 0.7231 6.96%
2000-09-26 0 0.115 0.115 - 0.109 0.110 3,040,000 332,400 0.1093 0.750 0.750 - 0.711 0.718 465,874 0.7135 10.58%
2000-09-25 0 0.104 0.103 - 0.104 0.107 800,000 84,000 0.1050 0.679 0.672 - 0.679 0.698 122,598 0.6852 0.97%
2000-09-22 0 0.103 0.103 0.110 0.103 0.103 80,000 8,240 0.1030 0.672 0.672 0.718 0.672 0.672 12,260 0.6721 -3.74%
2000-09-21 0 0.107 0.107 - 0.104 0.110 1,100,000 118,460 0.1077 0.698 0.698 - 0.679 0.718 168,573 0.7027 -2.73%
2000-09-20 0 0.110 0.110 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
2000-09-19 0 0.110 0.110 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
2000-09-18 0 0.110 0.106 0.110 0.110 0.120 1,200,000 136,000 0.1133 0.718 0.692 0.718 0.718 0.783 183,898 0.7395 -11.29%
2000-09-15 0 0.124 0.122 - - - 0 0 - 0.809 0.796 - - - 0 - 0.00%
2000-09-14 0 0.124 0.121 0.128 - - 0 0 - 0.809 0.790 0.835 - - 0 - 0.00%
2000-09-12 0 0.124 0.124 0.135 0.124 0.132 140,000 18,160 0.1297 0.809 0.809 0.881 0.809 0.861 21,455 0.8464 -3.13%
2000-09-11 0 0.128 0.128 0.132 0.128 0.134 370,000 48,460 0.1310 0.835 0.835 0.861 0.835 0.874 56,702 0.8546 0.00%
2000-09-08 0 0.128 0.128 0.134 0.128 0.130 400,000 51,800 0.1295 0.835 0.835 0.874 0.835 0.848 61,299 0.8450 -1.54%
2000-09-07 0 0.130 0.130 0.134 0.130 0.130 300,000 39,000 0.1300 0.848 0.848 0.874 0.848 0.848 45,974 0.8483 -1.52%
2000-09-06 0 0.132 0.130 0.134 0.132 0.133 400,000 52,900 0.1323 0.861 0.848 0.874 0.861 0.868 61,299 0.8630 1.54%
2000-09-05 0 0.130 0.130 0.134 0.130 0.130 400,000 52,000 0.1300 0.848 0.848 0.874 0.848 0.848 61,299 0.8483 0.00%
2000-09-04 0 0.130 0.130 0.134 0.126 0.130 200,000 25,600 0.1280 0.848 0.848 0.874 0.822 0.848 30,650 0.8352 6.56%
2000-09-01 0 0.122 0.122 0.126 - - 0 0 - 0.796 0.796 0.822 - - 0 - 0.00%
2000-08-31 0 0.122 0.120 0.126 0.122 0.122 100,000 12,200 0.1220 0.796 0.783 0.822 0.796 0.796 15,325 0.7961 0.00%
2000-08-30 0 0.122 0.122 0.126 0.122 0.126 310,000 38,620 0.1246 0.796 0.796 0.822 0.796 0.822 47,507 0.8129 -4.69%
2000-08-29 0 0.128 0.126 - 0.128 0.130 1,200,000 155,600 0.1297 0.835 0.822 - 0.835 0.848 183,898 0.8461 1.59%
2000-08-28 0 0.126 0.124 0.130 0.126 0.130 290,000 36,940 0.1274 0.822 0.809 0.848 0.822 0.848 44,442 0.8312 -4.55%
2000-08-25 0 0.132 - 0.134 - - 0 0 - 0.861 - 0.874 - - 0 - 0.00%
2000-08-24 0 0.132 - 0.132 0.132 0.136 650,000 86,400 0.1329 0.861 - 0.861 0.861 0.887 99,611 0.8674 -2.94%
2000-08-23 0 0.136 0.136 0.147 0.136 0.136 100,000 13,600 0.1360 0.887 0.887 0.959 0.887 0.887 15,325 0.8875 -2.86%
2000-08-22 0 0.140 0.137 0.148 0.125 0.149 3,730,000 496,140 0.1330 0.914 0.894 0.966 0.816 0.972 571,615 0.8680 12.00%
2000-08-21 0 0.125 - 0.126 0.125 0.125 1,000,000 125,000 0.1250 0.816 - 0.822 0.816 0.816 153,248 0.8157 0.00%
2000-08-18 0 0.125 - 0.125 0.124 0.125 60,000 7,460 0.1243 0.816 - 0.816 0.809 0.816 9,195 0.8113 1.63%
2000-08-17 0 0.123 - 0.123 0.123 0.123 50,000 6,150 0.1230 0.803 - 0.803 0.803 0.803 7,662 0.8026 2.50%
2000-08-16 0 0.120 0.120 0.123 0.116 0.123 1,300,000 156,230 0.1202 0.783 0.783 0.803 0.757 0.803 199,222 0.7842 3.45%
2000-08-15 0 0.116 0.115 0.125 0.115 0.119 1,290,000 152,310 0.1181 0.757 0.750 0.816 0.750 0.777 197,690 0.7704 0.87%
2000-08-14 0 0.115 0.113 0.119 0.115 0.117 300,000 34,700 0.1157 0.750 0.737 0.777 0.750 0.763 45,974 0.7548 0.00%
2000-08-11 0 0.115 0.113 0.120 0.115 0.123 3,000,000 354,500 0.1182 0.750 0.737 0.783 0.750 0.803 459,744 0.7711 0.00%
2000-08-10 0 0.115 - 0.119 - - 0 0 - 0.750 - 0.777 - - 0 - 0.00%
2000-08-09 0 0.115 - 0.119 0.115 0.115 1,240,000 144,100 0.1162 0.750 - 0.777 0.750 0.750 190,028 0.7583 0.88%
2000-08-08 0 0.114 - 0.115 0.114 0.115 3,200,000 366,000 0.1144 0.744 - 0.750 0.744 0.750 490,394 0.7463 -0.87%
2000-08-07 0 0.115 - 0.115 0.112 0.115 2,880,400 326,260 0.1133 0.750 - 0.750 0.731 0.750 441,416 0.7391 0.88%
2000-08-04 0 0.114 0.105 0.114 0.110 0.115 2,440,000 275,600 0.1130 0.744 0.685 0.744 0.718 0.750 373,925 0.7370 4.59%
2000-08-03 0 0.109 - 0.110 0.108 0.112 4,430,000 482,790 0.1090 0.711 - 0.718 0.705 0.731 678,889 0.7111 0.93%
2000-08-02 0 0.108 - 0.109 0.108 0.108 1,550,000 167,400 0.1080 0.705 - 0.711 0.705 0.705 237,534 0.7047 3.85%
2000-08-01 0 0.104 - 0.110 0.104 0.104 480,000 49,920 0.1040 0.679 - 0.718 0.679 0.679 73,559 0.6786 4.00%
2000-07-31 0 0.100 - 0.104 0.100 0.100 740,000 74,000 0.1000 0.653 - 0.679 0.653 0.653 113,404 0.6525 0.00%
2000-07-28 0 0.100 - - 0.100 0.100 200,000 20,000 0.1000 0.653 - - 0.653 0.653 30,650 0.6525 0.00%
2000-07-27 0 0.100 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2000-07-26 0 0.100 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2000-07-25 0 0.100 - 0.103 - - 0 0 - 0.653 - 0.672 - - 0 - 0.00%
2000-07-24 0 0.100 - 0.104 - - 0 0 - 0.653 - 0.679 - - 0 - 0.00%
2000-07-21 0 0.100 - 0.110 - - 0 0 - 0.653 - 0.718 - - 0 - 0.00%
2000-07-20 0 0.100 - 0.110 - - 0 0 - 0.653 - 0.718 - - 0 - 0.00%
2000-07-19 0 0.100 0.090 - 0.100 0.100 260,000 26,000 0.1000 0.653 0.587 - 0.653 0.653 39,844 0.6525 2.04%
2000-07-18 0 0.098 0.098 0.102 0.098 0.098 90,000 8,820 0.0980 0.639 0.639 0.666 0.639 0.639 13,792 0.6395 -7.55%
2000-07-17 0 0.106 0.098 0.110 - - 0 0 - 0.692 0.639 0.718 - - 0 - 0.00%
2000-07-14 0 0.106 0.102 0.110 0.106 0.110 160,000 17,200 0.1075 0.692 0.666 0.718 0.692 0.718 24,520 0.7015 -3.64%
2000-07-13 0 0.110 - 0.110 - - 0 0 - 0.718 - 0.718 - - 0 - -1.79%
2000-07-12 0 0.112 - 0.112 - - 0 0 - 0.731 - 0.731 - - 0 - 0.00%
2000-07-11 0 0.112 - 0.112 - - 0 0 - 0.731 - 0.731 - - 0 - 0.00%
2000-07-10 0 0.112 - 0.112 0.110 0.113 1,100,000 121,250 0.1102 0.731 - 0.731 0.718 0.737 168,573 0.7193 1.82%
2000-07-07 0 0.110 - 0.114 - - 0 0 - 0.718 - 0.744 - - 0 - 0.00%
2000-07-06 0 0.110 0.110 0.116 0.110 0.110 200,000 22,000 0.1100 0.718 0.718 0.757 0.718 0.718 30,650 0.7178 -4.35%
2000-07-05 0 0.115 0.105 0.116 0.107 0.116 4,250,000 461,850 0.1087 0.750 0.685 0.757 0.698 0.757 651,304 0.7091 8.49%
2000-07-04 0 0.106 0.103 0.107 0.104 0.106 4,150,000 438,350 0.1056 0.692 0.672 0.698 0.679 0.692 635,979 0.6893 0.00%
2000-07-03 0 0.106 - 0.108 0.104 0.107 2,800,000 295,100 0.1054 0.692 - 0.705 0.679 0.698 429,094 0.6877 6.00%
2000-06-30 0 0.100 0.096 0.104 0.100 0.100 1,110,000 111,000 0.1000 0.653 0.626 0.679 0.653 0.653 170,105 0.6525 0.00%
2000-06-29 0 0.100 0.096 0.104 0.100 0.100 100,000 10,000 0.1000 0.653 0.626 0.679 0.653 0.653 15,325 0.6525 4.17%
2000-06-28 0 0.096 0.096 - 0.092 0.092 20,000,000 1,840,000 0.0920 0.626 0.626 - 0.600 0.600 3,064,960 0.6003 0.00%
2000-06-27 0 0.096 0.092 - - - 0 0 - 0.626 0.600 - - - 0 - 0.00%
2000-06-26 0 0.096 - 0.100 0.096 0.096 20,000 1,920 0.0960 0.626 - 0.653 0.626 0.626 3,065 0.6264 -4.00%
2000-06-23 0 0.100 0.100 0.102 0.094 0.102 160,000 15,640 0.0978 0.653 0.653 0.666 0.613 0.666 24,520 0.6379 -1.96%
2000-06-22 0 0.102 0.102 0.105 0.102 0.102 80,000 8,160 0.1020 0.666 0.666 0.685 0.666 0.666 12,260 0.6656 0.00%
2000-06-21 0 0.102 0.102 0.105 0.102 0.104 800,000 82,400 0.1030 0.666 0.666 0.685 0.666 0.679 122,598 0.6721 2.00%
2000-06-20 0 0.100 0.096 0.102 0.096 0.106 960,000 99,040 0.1032 0.653 0.626 0.666 0.626 0.692 147,118 0.6732 -4.76%
2000-06-19 0 0.105 0.100 0.105 0.100 0.106 8,380,000 852,500 0.1017 0.685 0.653 0.685 0.653 0.692 1,284,218 0.6638 1.94%
2000-06-16 0 0.103 - 0.106 0.100 0.103 15,720,000 1,573,960 0.1001 0.672 - 0.692 0.653 0.672 2,409,059 0.6534 0.98%
2000-06-15 0 0.102 - 0.102 0.102 0.102 120,000 12,240 0.1020 0.666 - 0.666 0.666 0.666 18,390 0.6656 0.00%
2000-06-14 0 0.102 - 0.102 0.102 0.102 180,000 18,360 0.1020 0.666 - 0.666 0.666 0.666 27,585 0.6656 0.00%
2000-06-13 0 0.102 0.101 0.102 0.100 0.102 900,000 91,500 0.1017 0.666 0.659 0.666 0.653 0.666 137,923 0.6634 0.00%
2000-06-12 0 1.020 1.010 1.020 1.000 1.020 430,000 433,700 1.0086 0.666 0.659 0.666 0.653 0.666 658,967 0.6582 4.08%
2000-06-09 0 0.980 0.970 1.000 0.980 1.030 190,000 188,700 0.9932 0.639 0.633 0.653 0.639 0.672 291,171 0.6481 3.16%
2000-06-08 0 0.950 0.950 0.970 0.950 0.950 58,000 55,100 0.9500 0.620 0.620 0.633 0.620 0.620 88,884 0.6199 -4.04%
2000-06-07 0 0.990 0.940 0.990 0.940 0.990 94,000 90,340 0.9611 0.646 0.613 0.646 0.613 0.646 144,053 0.6271 10.00%
2000-06-05 0 0.900 0.850 0.900 0.900 0.940 10,000 9,160 0.9160 0.587 0.555 0.587 0.587 0.613 15,325 0.5977 7.14%
2000-06-02 0 0.840 - 0.930 - - 0 0 - 0.548 - 0.607 - - 0 - 0.00%
2000-06-01 0 0.840 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-31 0 0.840 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-30 0 0.840 - 0.880 - - 0 0 - 0.548 - 0.574 - - 0 - 5.93%
2000-05-29 0 0.890 0.850 0.930 0.850 0.890 30,000 26,300 0.8767 0.517 0.494 0.541 0.494 0.517 51,598 0.5097 4.71%
2000-05-26 0 0.850 0.850 0.900 0.850 0.850 8,000 6,800 0.8500 0.494 0.494 0.523 0.494 0.494 13,759 0.4942 0.00%
2000-05-25 0 0.850 - 0.880 0.850 0.950 24,000 22,520 0.9383 0.494 - 0.512 0.494 0.552 41,278 0.5456 -10.53%
2000-05-24 0 0.950 0.900 1.010 0.950 1.000 64,000 62,580 0.9778 0.552 0.523 0.587 0.552 0.581 110,076 0.5685 1.06%
2000-05-23 0 0.940 0.940 0.970 0.940 0.940 8,000 7,520 0.9400 0.547 0.547 0.564 0.547 0.547 13,759 0.5465 4.44%
2000-05-22 0 0.900 0.900 0.910 0.850 1.070 104,000 98,020 0.9425 0.523 0.523 0.529 0.494 0.622 178,873 0.5480 9.76%
2000-05-19 0 0.820 0.800 - - - 0 0 - 0.477 0.465 - - - 0 - 0.00%
2000-05-18 0 0.820 0.800 - - - 0 0 - 0.477 0.465 - - - 0 - 0.00%
2000-05-17 0 0.820 0.820 - - - 0 0 - 0.477 0.477 - - - 0 - 5.13%
2000-05-16 0 0.780 0.780 - - - 0 0 - 0.454 0.454 - - - 0 - 2.63%
2000-05-15 0 0.760 0.760 - - - 0 0 - 0.442 0.442 - - - 0 - 1.33%
2000-05-12 1 0.750 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2000-05-10 1 0.750 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2000-05-09 0 0.750 - 0.790 - - 0 0 - 0.436 - 0.459 - - 0 - 0.00%
2000-05-08 0 0.750 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2000-05-05 0 0.750 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2000-05-04 0 0.750 0.700 - 0.740 0.750 50,000 37,300 0.7460 0.436 0.407 - 0.430 0.436 85,997 0.4337 1.35%
2000-05-03 0 0.740 - 0.780 0.740 0.740 14,000 10,360 0.7400 0.430 - 0.454 0.430 0.430 24,079 0.4302 5.71%
2000-05-02 0 0.700 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
2000-04-28 0 0.700 0.700 - 0.700 0.740 54,000 39,400 0.7296 0.407 0.407 - 0.407 0.430 92,876 0.4242 -5.41%
2000-04-27 0 0.740 - 0.780 - - 0 0 - 0.430 - 0.454 - - 0 - 0.00%
2000-04-26 0 0.740 0.700 - 0.740 0.740 10,000 7,400 0.7400 0.430 0.407 - 0.430 0.430 17,199 0.4302 -5.13%
2000-04-25 0 0.780 0.740 0.830 0.780 0.780 50,000 39,000 0.7800 0.454 0.430 0.483 0.454 0.454 85,997 0.4535 -2.50%
2000-04-20 0 0.800 0.720 0.830 0.750 0.800 50,000 38,500 0.7700 0.465 0.419 0.483 0.436 0.465 85,997 0.4477 6.67%
2000-04-19 0 0.750 - - 0.750 0.750 80,000 60,000 0.7500 0.436 - - 0.436 0.436 137,595 0.4361 -6.25%
2000-04-18 0 0.800 0.770 0.820 - - 0 0 - 0.465 0.448 0.477 - - 0 - 0.00%
2000-04-17 0 0.800 0.770 0.820 0.770 0.810 158,000 125,860 0.7966 0.465 0.448 0.477 0.448 0.471 271,750 0.4631 -5.88%
2000-04-14 0 0.850 - 0.890 - - 0 0 - 0.494 - 0.517 - - 0 - 0.00%
2000-04-13 0 0.850 0.810 0.890 0.850 0.850 508,000 431,800 0.8500 0.494 0.471 0.517 0.494 0.494 873,726 0.4942 0.00%
2000-04-12 0 0.850 0.820 0.860 - - 400,000 340,000 0.8500 0.494 0.477 0.500 - - 687,973 0.4942 0.00%
2000-04-11 0 0.850 0.800 0.850 0.850 0.870 10,000 8,660 0.8660 0.494 0.465 0.494 0.494 0.506 17,199 0.5035 2.41%
2000-04-10 0 0.830 0.790 0.870 0.820 0.830 160,000 131,500 0.8219 0.483 0.459 0.506 0.477 0.483 275,189 0.4779 1.22%
2000-04-07 0 0.820 0.820 - - - 0 0 - 0.477 0.477 - - - 0 - 0.00%
2000-04-06 0 0.820 0.820 0.850 0.820 0.840 100,000 83,200 0.8320 0.477 0.477 0.494 0.477 0.488 171,993 0.4837 -3.53%
2000-04-05 0 0.850 0.820 0.900 0.820 0.950 204,000 177,080 0.8680 0.494 0.477 0.523 0.477 0.552 350,866 0.5047 -13.27%
2000-04-03 0 0.980 - 1.020 - - 0 0 - 0.570 - 0.593 - - 0 - 0.00%
2000-03-31 0 0.980 - 1.020 0.980 1.000 30,000 29,640 0.9880 0.570 - 0.593 0.570 0.581 51,598 0.5744 0.00%
2000-03-30 0 0.980 0.980 1.020 0.980 0.990 102,000 100,360 0.9839 0.570 0.570 0.593 0.570 0.576 175,433 0.5721 -5.77%
2000-03-29 0 1.040 1.010 1.040 1.000 1.060 646,000 663,920 1.0277 0.605 0.587 0.605 0.581 0.616 1,111,077 0.5975 6.12%
2000-03-28 0 0.980 0.980 1.020 0.920 1.130 16,262,000 12,816,760 0.7881 0.570 0.570 0.593 0.535 0.657 27,969,562 0.4582 2.08%
2000-03-27 0 0.960 - 0.960 0.960 1.000 12,000 11,600 0.9667 0.558 - 0.558 0.558 0.581 20,639 0.5620 -4.00%
2000-03-24 0 1.000 1.000 1.100 1.000 1.100 266,000 286,020 1.0753 0.581 0.581 0.640 0.581 0.640 457,502 0.6252 -9.09%
2000-03-23 0 1.100 - 1.100 1.150 1.260 1,518,000 1,843,040 1.2141 0.640 - 0.640 0.669 0.733 2,610,859 0.7059 -2.65%
2000-03-22 0 1.130 1.130 1.180 0.980 1.300 1,270,000 1,542,260 1.2144 0.657 0.657 0.686 0.570 0.756 2,184,316 0.7061 28.41%
2000-03-21 0 0.880 0.880 - 0.880 0.920 614,000 540,800 0.8808 0.512 0.512 - 0.512 0.535 1,056,039 0.5121 4.76%
2000-03-20 0 0.840 0.840 - 0.800 0.800 50,000 40,000 0.8000 0.488 0.488 - 0.465 0.465 85,997 0.4651 7.69%
2000-03-17 0 0.780 - - 0.780 0.780 10,000 7,800 0.7800 0.454 - - 0.454 0.454 17,199 0.4535 -2.50%
2000-03-16 0 0.800 0.800 0.920 0.800 0.900 310,000 264,840 0.8543 0.465 0.465 0.535 0.465 0.523 533,179 0.4967 -4.76%
2000-03-15 0 0.840 - 0.900 0.840 0.860 70,000 59,200 0.8457 0.488 - 0.523 0.488 0.500 120,395 0.4917 -2.33%
2000-03-14 0 0.860 - 0.960 0.860 0.960 132,000 117,880 0.8930 0.500 - 0.558 0.500 0.558 227,031 0.5192 0.00%
2000-03-13 0 0.860 0.860 - 0.860 0.860 4,000 3,440 0.8600 0.500 0.500 - 0.500 0.500 6,880 0.5000 -4.44%
2000-03-10 0 0.900 0.860 - - - 0 0 - 0.523 0.500 - - - 0 - 0.00%
2000-03-09 0 0.900 0.900 - - - 0 0 - 0.523 0.523 - - - 0 - 0.00%
2000-03-08 0 0.900 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2000-03-07 0 0.900 0.900 - 0.840 0.840 20,000 16,800 0.8400 0.523 0.523 - 0.488 0.488 34,399 0.4884 4.65%
2000-03-06 0 0.860 0.860 - 0.860 0.860 24,000 20,640 0.8600 0.500 0.500 - 0.500 0.500 41,278 0.5000 -4.44%
2000-03-03 0 0.900 0.900 - 0.900 0.960 26,000 24,360 0.9369 0.523 0.523 - 0.523 0.558 44,718 0.5447 -4.26%
2000-03-02 0 0.940 0.940 - 0.940 0.940 6,000 5,640 0.9400 0.547 0.547 - 0.547 0.547 10,320 0.5465 -5.05%
2000-03-01 0 0.990 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
2000-02-29 0 0.990 - - 0.990 1.010 10,000 10,020 1.0020 0.576 - - 0.576 0.587 17,199 0.5826 -5.71%
2000-02-28 0 1.050 - 1.050 1.100 1.100 20,000 22,000 1.1000 0.610 - 0.610 0.640 0.640 34,399 0.6396 -11.02%
2000-02-25 0 1.180 - 1.240 1.180 1.210 100,000 119,500 1.1950 0.686 - 0.721 0.686 0.704 171,993 0.6948 -5.60%
2000-02-24 0 1.250 1.220 - 1.200 1.250 502,000 612,660 1.2204 0.727 0.709 - 0.698 0.727 863,407 0.7096 5.93%
2000-02-23 0 1.180 1.150 1.200 1.100 1.180 1,404,000 1,642,980 1.1702 0.686 0.669 0.698 0.640 0.686 2,414,787 0.6804 3.51%
2000-02-22 0 1.140 1.100 1.140 1.140 1.140 4,000 4,560 1.1400 0.663 0.640 0.663 0.663 0.663 6,880 0.6628 0.00%
2000-02-21 0 1.140 1.100 1.140 1.140 1.150 110,000 125,800 1.1436 0.663 0.640 0.663 0.663 0.669 189,193 0.6649 3.64%
2000-02-18 0 1.100 1.100 1.150 1.100 1.150 90,000 101,800 1.1311 0.640 0.640 0.669 0.640 0.669 154,794 0.6576 -4.35%
2000-02-17 0 1.150 - 1.200 1.150 1.200 250,000 294,500 1.1780 0.669 - 0.698 0.669 0.698 429,983 0.6849 -2.54%
2000-02-16 0 1.180 1.080 - 1.120 1.180 208,000 238,960 1.1488 0.686 0.628 - 0.651 0.686 357,746 0.6680 5.36%
2000-02-15 0 1.120 1.080 1.120 1.000 1.120 152,000 158,000 1.0395 0.651 0.628 0.651 0.581 0.651 261,430 0.6044 7.69%
2000-02-14 0 1.040 - 1.060 1.040 1.040 28,000 29,120 1.0400 0.605 - 0.616 0.605 0.605 48,158 0.6047 4.00%
2000-02-11 0 1.000 - 1.030 1.000 1.000 50,000 50,000 1.0000 0.581 - 0.599 0.581 0.581 85,997 0.5814 0.00%
2000-02-10 0 1.000 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2000-02-09 0 1.000 1.000 - - - 0 0 - 0.581 0.581 - - - 0 - 0.00%
2000-02-08 0 1.000 1.000 - - - 0 0 - 0.581 0.581 - - - 0 - 4.17%
2000-02-03 0 0.960 0.920 - - - 0 0 - 0.558 0.535 - - - 0 - 0.00%
2000-02-02 0 0.960 0.920 - - - 0 0 - 0.558 0.535 - - - 0 - 0.00%
2000-02-01 0 0.960 0.920 - - - 0 0 - 0.558 0.535 - - - 0 - 0.00%
2000-01-31 0 0.960 0.920 - - - 0 0 - 0.558 0.535 - - - 0 - 0.00%
2000-01-28 0 0.960 0.920 - - - 0 0 - 0.558 0.535 - - - 0 - 0.00%
2000-01-27 0 0.960 0.960 - 0.960 1.000 86,000 84,160 0.9786 0.558 0.558 - 0.558 0.581 147,914 0.5690 4.35%
2000-01-26 0 0.920 0.870 - 0.920 0.920 50,000 46,000 0.9200 0.535 0.506 - 0.535 0.535 85,997 0.5349 2.22%
2000-01-25 0 0.900 0.900 - - - 0 0 - 0.523 0.523 - - - 0 - 0.00%
2000-01-24 0 0.900 0.860 - - - 0 0 - 0.523 0.500 - - - 0 - 0.00%
2000-01-21 0 0.900 0.900 - 0.900 0.900 50,000 45,000 0.9000 0.523 0.523 - 0.523 0.523 85,997 0.5233 -2.17%
2000-01-20 0 0.920 0.920 1.000 - - 0 0 - 0.535 0.535 0.581 - - 0 - 0.00%
2000-01-19 0 0.920 0.920 0.960 0.830 0.950 4,086,000 3,396,820 0.8313 0.535 0.535 0.558 0.483 0.552 7,027,649 0.4834 8.24%
2000-01-18 0 0.850 0.820 - - - 0 0 - 0.494 0.477 - - - 0 - 0.00%
2000-01-17 0 0.850 0.810 0.890 0.850 0.850 31,336 26,636 0.8500 0.494 0.471 0.517 0.494 0.494 53,896 0.4942 3.66%
2000-01-14 0 0.820 0.820 - 0.780 0.780 10,000 7,800 0.7800 0.477 0.477 - 0.454 0.454 17,199 0.4535 2.50%
2000-01-13 0 0.800 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2000-01-12 0 0.800 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2000-01-11 0 0.800 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2000-01-10 0 0.800 - - 0.800 0.800 6,000 4,800 0.8000 0.465 - - 0.465 0.465 10,320 0.4651 -9.09%
2000-01-07 0 0.880 0.860 - - - 0 0 - 0.512 0.500 - - - 0 - 0.00%
2000-01-06 0 0.880 - - - - 0 0 - 0.512 - - - - 0 - 0.00%
2000-01-05 0 0.880 - - - - 0 0 - 0.512 - - - - 0 - 0.00%
2000-01-04 0 0.880 0.840 0.900 0.860 0.880 1,136,000 998,680 0.8791 0.512 0.488 0.523 0.500 0.512 1,953,845 0.5111 7.32%
2000-01-03 0 0.820 0.820 - - - 0 0 - 0.477 0.477 - - - 0 - 2.50%
1999-12-30 0 0.800 0.760 - - - 0 0 - 0.465 0.442 - - - 0 - 0.00%
1999-12-29 0 0.800 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1999-12-28 0 0.800 0.800 - 0.800 0.800 38,000 30,400 0.8000 0.465 0.465 - 0.465 0.465 65,357 0.4651 -2.44%
1999-12-24 0 0.820 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-12-23 0 0.820 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-12-22 0 0.820 - 0.860 - - 0 0 - 0.477 - 0.500 - - 0 - 0.00%
1999-12-21 0 0.820 - 0.900 - - 0 0 - 0.477 - 0.523 - - 0 - 0.00%
1999-12-20 0 0.820 - 0.940 0.820 0.820 10,000 8,200 0.8200 0.477 - 0.547 0.477 0.477 17,199 0.4768 0.00%
1999-12-17 0 0.820 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-12-16 0 0.820 0.800 - - - 10,000 8,000 0.8000 0.477 0.465 - - - 17,199 0.4651 0.00%
1999-12-15 0 0.820 - 0.820 - - 0 0 - 0.477 - 0.477 - - 0 - -5.75%
1999-12-14 0 0.870 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1999-12-13 0 0.870 0.870 0.920 0.850 0.870 54,000 46,140 0.8544 0.506 0.506 0.535 0.494 0.506 92,876 0.4968 2.35%
1999-12-10 0 0.850 0.850 0.930 0.830 0.940 400,694 348,089 0.8687 0.494 0.494 0.541 0.483 0.547 689,167 0.5051 8.97%
1999-12-09 0 0.780 0.780 0.850 0.780 0.830 300,000 245,000 0.8167 0.454 0.454 0.494 0.454 0.483 515,980 0.4748 0.00%
1999-12-08 0 0.780 0.780 - - - 0 0 - 0.454 0.454 - - - 0 - 0.00%
1999-12-07 0 0.780 0.760 0.830 - - 0 0 - 0.454 0.442 0.483 - - 0 - 0.00%
1999-12-06 0 0.780 0.780 0.830 0.780 0.840 180,000 148,300 0.8239 0.454 0.454 0.483 0.454 0.488 309,588 0.4790 -4.88%
1999-12-03 0 0.820 0.760 0.830 0.820 0.820 50,000 41,000 0.8200 0.477 0.442 0.483 0.477 0.477 85,997 0.4768 1.23%
1999-12-02 0 0.810 - 0.860 0.800 0.810 249,336 200,869 0.8056 0.471 - 0.500 0.465 0.471 428,841 0.4684 1.25%
1999-12-01 0 0.800 0.750 0.800 0.750 0.800 160,000 126,500 0.7906 0.465 0.436 0.465 0.436 0.465 275,189 0.4597 5.26%
1999-11-30 0 0.760 0.750 0.820 - - 0 0 - 0.442 0.436 0.477 - - 0 - 0.00%
1999-11-29 0 0.760 0.760 0.820 0.750 0.780 30,000 22,800 0.7600 0.442 0.442 0.477 0.436 0.454 51,598 0.4419 -7.32%
1999-11-26 0 0.820 0.750 0.830 0.820 0.820 20,000 16,400 0.8200 0.477 0.436 0.483 0.477 0.477 34,399 0.4768 9.33%
1999-11-25 0 0.750 0.750 0.830 0.750 0.750 10,000 7,500 0.7500 0.436 0.436 0.483 0.436 0.436 17,199 0.4361 -8.54%
1999-11-24 0 0.820 0.760 - 0.760 0.820 330,000 268,800 0.8145 0.477 0.442 - 0.442 0.477 567,578 0.4736 2.50%
1999-11-23 0 0.800 0.780 0.840 0.800 0.820 340,000 277,800 0.8171 0.465 0.454 0.488 0.465 0.477 584,777 0.4751 -2.44%
1999-11-22 0 0.820 0.710 0.830 0.800 0.820 250,000 204,000 0.8160 0.477 0.413 0.483 0.465 0.477 429,983 0.4744 0.00%
1999-11-19 0 0.820 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-11-18 0 0.820 - - 0.820 0.820 500,000 410,000 0.8200 0.477 - - 0.477 0.477 859,967 0.4768 2.50%
1999-11-17 0 0.800 0.760 0.820 0.760 0.800 60,000 46,800 0.7800 0.465 0.442 0.477 0.442 0.465 103,196 0.4535 5.26%
1999-11-16 0 0.760 0.760 0.830 0.760 0.840 190,000 154,400 0.8126 0.442 0.442 0.483 0.442 0.488 326,787 0.4725 5.56%
1999-11-15 0 0.720 0.710 - - - 0 0 - 0.419 0.413 - - - 0 - 0.00%
1999-11-12 1 0.720 - - - - 0 0 - 0.419 - - - - 0 - 0.00%
1999-11-11 1 0.720 - - - - 0 0 - 0.419 - - - - 0 - 0.00%
1999-11-10 0 0.720 0.700 - 0.720 0.720 500,000 360,000 0.7200 0.419 0.407 - 0.419 0.419 859,967 0.4186 2.86%
1999-11-09 0 0.700 0.700 0.780 - - 0 0 - 0.407 0.407 0.454 - - 0 - 0.00%
1999-11-08 0 0.700 0.680 - - - 0 0 - 0.407 0.395 - - - 0 - 0.00%
1999-11-05 0 0.700 0.680 - - - 0 0 - 0.407 0.395 - - - 0 - 0.00%
1999-11-04 0 0.700 0.700 - - - 0 0 - 0.407 0.407 - - - 0 - 2.94%
1999-11-03 0 0.680 0.680 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
1999-11-02 0 0.680 0.680 - 0.680 0.680 20,000 13,600 0.6800 0.395 0.395 - 0.395 0.395 34,399 0.3954 0.00%
1999-11-01 0 0.680 0.680 0.760 0.680 0.800 180,000 140,300 0.7794 0.395 0.395 0.442 0.395 0.465 309,588 0.4532 -10.53%
1999-10-29 0 0.760 0.680 0.800 0.720 0.760 78,000 58,160 0.7456 0.442 0.395 0.465 0.419 0.442 134,155 0.4335 5.56%
1999-10-28 0 0.720 0.680 0.760 0.680 0.720 150,000 104,000 0.6933 0.419 0.395 0.442 0.395 0.419 257,990 0.4031 5.88%
1999-10-27 0 0.680 0.680 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
1999-10-26 0 0.680 0.680 0.730 0.680 0.720 1,198,000 857,040 0.7154 0.395 0.395 0.424 0.395 0.419 2,060,481 0.4159 -4.23%
1999-10-25 0 0.710 0.680 0.710 0.680 0.720 1,822,000 1,300,720 0.7139 0.413 0.395 0.413 0.395 0.419 3,133,719 0.4151 -1.39%
1999-10-22 0 0.720 0.680 0.720 - - 0 0 - 0.419 0.395 0.419 - - 0 - -1.37%
1999-10-21 0 0.730 0.720 0.730 0.730 0.730 40,000 29,200 0.7300 0.424 0.419 0.424 0.424 0.424 68,797 0.4244 1.39%
1999-10-20 0 0.720 0.720 0.740 - - 0 0 - 0.419 0.419 0.430 - - 0 - 2.86%
1999-10-19 0 0.700 0.680 0.720 0.680 0.700 100,000 69,000 0.6900 0.407 0.395 0.419 0.395 0.407 171,993 0.4012 0.00%
1999-10-15 0 0.700 0.690 0.760 0.700 0.700 50,000 35,000 0.7000 0.407 0.401 0.442 0.407 0.407 85,997 0.4070 -7.89%
1999-10-14 0 0.760 0.700 0.760 0.680 0.780 640,000 472,600 0.7384 0.442 0.407 0.442 0.395 0.454 1,100,758 0.4293 10.14%
1999-10-13 0 0.690 0.680 0.720 - - 0 0 - 0.401 0.395 0.419 - - 0 - 0.00%
1999-10-12 0 0.690 0.690 0.730 0.690 0.690 42,000 28,980 0.6900 0.401 0.401 0.424 0.401 0.401 72,237 0.4012 -2.82%
1999-10-11 0 0.710 0.700 0.750 0.690 0.710 100,000 69,700 0.6970 0.413 0.407 0.436 0.401 0.413 171,993 0.4052 1.43%
1999-10-08 0 0.700 0.700 0.730 0.690 0.700 2,022,000 1,396,680 0.6907 0.407 0.407 0.424 0.401 0.407 3,477,706 0.4016 -2.78%
1999-10-07 0 0.720 0.680 0.730 0.680 0.780 1,008,000 721,300 0.7156 0.419 0.395 0.424 0.395 0.454 1,733,693 0.4160 7.46%
1999-10-06 1 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-10-05 1 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-10-04 1 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-09-30 1 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-09-29 1 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-09-28 1 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-09-27 0 0.670 0.650 0.690 0.650 0.850 622,000 460,840 0.7409 0.390 0.378 0.401 0.378 0.494 1,069,799 0.4308 3.08%
1999-09-24 0 0.650 0.620 0.650 0.510 0.660 1,624,000 983,460 0.6056 0.378 0.360 0.378 0.297 0.384 2,793,172 0.3521 18.18%
1999-09-23 0 0.550 0.540 0.570 0.485 0.610 54,444,000 27,162,240 0.4989 0.320 0.314 0.331 0.282 0.355 93,640,070 0.2901 -14.06%
1999-09-22 0 0.640 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1999-09-21 0 0.640 0.560 0.640 - - 0 0 - 0.372 0.326 0.372 - - 0 - 0.00%
1999-09-20 0 0.640 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1999-09-17 0 0.640 - - 0.640 0.640 50,000 32,000 0.6400 0.372 - - 0.372 0.372 85,997 0.3721 0.00%
1999-09-15 0 0.640 - 0.640 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1999-09-14 0 0.640 0.600 0.650 - - 0 0 - 0.372 0.349 0.378 - - 0 - 0.00%
1999-09-13 0 0.640 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1999-09-10 0 0.640 - - 0.640 0.640 10,000 6,400 0.6400 0.372 - - 0.372 0.372 17,199 0.3721 1.59%
1999-09-09 0 0.630 - - 0.630 0.630 10,000 6,300 0.6300 0.366 - - 0.366 0.366 17,199 0.3663 0.00%
1999-09-08 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-09-07 0 0.630 0.630 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
1999-09-06 0 0.630 0.600 - - - 0 0 - 0.366 0.349 - - - 0 - 0.00%
1999-09-03 0 0.630 0.630 0.700 0.580 0.690 184,000 118,620 0.6447 0.366 0.366 0.407 0.337 0.401 316,468 0.3748 -4.55%
1999-09-02 0 0.660 0.580 - 0.610 0.660 590,000 379,900 0.6439 0.384 0.337 - 0.355 0.384 1,014,761 0.3744 3.13%
1999-09-01 0 0.640 - 0.650 - - 0 0 - 0.372 - 0.378 - - 0 - 0.00%
1999-08-31 0 0.640 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1999-08-30 0 0.640 - 0.640 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1999-08-27 0 0.640 0.600 0.640 0.600 0.640 370,000 224,300 0.6062 0.372 0.349 0.372 0.349 0.372 636,375 0.3525 -3.03%
1999-08-26 0 0.660 - 0.690 - - 0 0 - 0.384 - 0.401 - - 0 - 0.00%
1999-08-25 0 0.660 - 0.690 - - 0 0 - 0.384 - 0.401 - - 0 - 0.00%
1999-08-24 0 0.660 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
1999-08-23 0 0.660 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
1999-08-20 0 0.660 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
1999-08-19 0 0.660 - 0.690 - - 0 0 - 0.384 - 0.401 - - 0 - 0.00%
1999-08-18 0 0.660 - 0.670 - - 0 0 - 0.384 - 0.390 - - 0 - 0.00%
1999-08-17 0 0.660 - 0.660 - - 0 0 - 0.384 - 0.384 - - 0 - -1.49%
1999-08-16 0 0.670 - 0.670 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1999-08-13 0 0.670 - 0.680 - - 0 0 - 0.390 - 0.395 - - 0 - 0.00%
1999-08-12 0 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-08-11 0 0.670 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-08-10 0 0.670 - 0.670 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1999-08-09 0 0.670 - 0.670 - - 0 0 - 0.390 - 0.390 - - 0 - -1.47%
1999-08-06 0 0.680 - 0.680 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1999-08-05 0 0.680 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1999-08-04 0 0.680 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1999-08-03 0 0.680 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1999-08-02 0 0.680 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1999-07-30 0 0.680 - 0.690 - - 0 0 - 0.395 - 0.401 - - 0 - 0.00%
1999-07-29 0 0.680 0.640 0.690 - - 0 0 - 0.395 0.372 0.401 - - 0 - 0.00%
1999-07-28 0 0.680 0.680 0.690 0.680 0.680 10,000 6,800 0.6800 0.395 0.395 0.401 0.395 0.395 17,199 0.3954 0.00%
1999-07-27 0 0.680 - 0.680 - - 0 0 - 0.395 - 0.395 - - 0 - -1.45%
1999-07-26 0 0.690 0.660 0.690 0.660 0.690 60,000 40,800 0.6800 0.401 0.384 0.401 0.384 0.401 103,196 0.3954 6.15%
1999-07-23 0 0.650 0.610 0.680 0.650 0.650 30,000 19,500 0.6500 0.378 0.355 0.395 0.378 0.378 51,598 0.3779 1.56%
1999-07-22 0 0.640 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1999-07-21 0 0.640 - 0.690 - - 0 0 - 0.372 - 0.401 - - 0 - 0.00%
1999-07-20 0 0.640 - 0.640 0.690 0.690 50,000 34,500 0.6900 0.372 - 0.372 0.401 0.401 85,997 0.4012 3.23%
1999-07-19 0 0.620 0.620 0.640 0.620 0.660 110,000 72,100 0.6555 0.360 0.360 0.372 0.360 0.384 189,193 0.3811 -1.59%
1999-07-16 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-07-15 0 0.630 0.590 - - - 0 0 - 0.366 0.343 - - - 0 - 0.00%
1999-07-14 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-07-13 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-07-12 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-07-09 0 0.630 - 0.630 - - 0 0 - 0.366 - 0.366 - - 0 - -1.56%
1999-07-08 0 0.640 - 0.720 - - 0 0 - 0.372 - 0.419 - - 0 - 0.00%
1999-07-07 0 0.640 0.640 0.700 - - 0 0 - 0.372 0.372 0.407 - - 0 - 1.59%
1999-07-06 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-07-05 0 0.630 0.630 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
1999-07-02 0 0.630 0.600 - - - 0 0 - 0.366 0.349 - - - 0 - 0.00%
1999-06-30 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-06-29 0 0.630 0.600 - - - 0 0 - 0.366 0.349 - - - 0 - 0.00%
1999-06-28 0 0.630 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-06-25 0 0.630 0.630 0.640 - - 0 0 - 0.366 0.366 0.372 - - 0 - 0.00%
1999-06-24 0 0.630 0.630 0.690 0.620 0.690 510,000 333,200 0.6533 0.366 0.366 0.401 0.360 0.401 877,166 0.3799 -13.70%
1999-06-23 0 0.730 0.690 0.740 0.730 0.730 500,000 365,000 0.7300 0.424 0.401 0.430 0.424 0.424 859,967 0.4244 1.39%
1999-06-22 0 0.720 - 0.740 - - 0 0 - 0.419 - 0.430 - - 0 - 0.00%
1999-06-21 0 0.720 0.690 0.720 0.750 0.750 132,000 99,000 0.7500 0.419 0.401 0.419 0.436 0.436 227,031 0.4361 9.09%
1999-06-17 0 0.660 0.660 - - - 0 0 - 0.384 0.384 - - - 0 - 6.45%
1999-06-16 0 0.620 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1999-06-15 0 0.620 0.660 - - - 0 0 - 0.360 0.384 - - - 0 - 0.00%
1999-06-14 0 0.620 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1999-06-11 0 0.620 0.620 - 0.620 0.620 100,000 62,000 0.6200 0.360 0.360 - 0.360 0.360 171,993 0.3605 3.33%
1999-06-10 0 0.600 - 0.700 0.600 0.700 132,000 91,000 0.6894 0.349 - 0.407 0.349 0.407 227,031 0.4008 -14.29%
1999-06-09 0 0.700 - 0.700 0.720 0.770 180,000 135,100 0.7506 0.407 - 0.407 0.419 0.448 309,588 0.4364 -12.50%
1999-06-08 0 0.800 - 0.800 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1999-06-07 0 0.800 - 0.800 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1999-06-04 0 0.800 - 0.800 - - 0 0 - 0.465 - 0.465 - - 0 - -1.23%
1999-06-03 0 0.810 - 0.810 0.820 0.820 100,000 82,000 0.8200 0.471 - 0.471 0.477 0.477 171,993 0.4768 2.53%
1999-06-02 0 0.790 - 0.800 - - 0 0 - 0.459 - 0.465 - - 0 - 0.00%
1999-06-01 0 0.790 - 0.790 - - 0 0 - 0.459 - 0.459 - - 0 - -1.25%
1999-05-31 0 0.800 0.760 0.800 - - 0 0 - 0.465 0.442 0.465 - - 0 - 0.00%
1999-05-28 0 0.800 0.740 0.800 0.780 0.810 1,028,000 802,560 0.7807 0.465 0.430 0.465 0.454 0.471 1,768,092 0.4539 1.27%
1999-05-27 0 0.790 - 0.800 - - 0 0 - 0.459 - 0.465 - - 0 - 0.00%
1999-05-26 0 0.790 - 0.800 - - 0 0 - 0.459 - 0.465 - - 0 - 0.00%
1999-05-25 0 0.790 - 0.800 - - 0 0 - 0.459 - 0.465 - - 0 - 0.00%
1999-05-24 0 0.790 - 0.800 0.790 0.790 1,000,000 790,000 0.7900 0.459 - 0.465 0.459 0.459 1,719,934 0.4593 0.00%
1999-05-21 0 0.790 - 0.800 - - 0 0 - 0.459 - 0.465 - - 0 - 0.00%
1999-05-20 0 0.790 0.780 0.820 0.790 0.820 8,000 6,400 0.8000 0.459 0.454 0.477 0.459 0.477 13,759 0.4651 -1.25%
1999-05-19 0 0.800 - 0.820 - - 0 0 - 0.465 - 0.477 - - 0 - 0.00%
1999-05-18 0 0.800 - 0.820 - - 0 0 - 0.465 - 0.477 - - 0 - 0.00%
1999-05-17 0 0.800 0.760 0.820 - - 0 0 - 0.465 0.442 0.477 - - 0 - 0.00%
1999-05-14 0 0.800 - 0.810 0.780 0.810 1,254,000 1,002,240 0.7992 0.465 - 0.471 0.454 0.471 2,156,797 0.4647 0.00%
1999-05-13 0 0.800 0.800 0.810 0.770 0.770 60,000 46,200 0.7700 0.465 0.465 0.471 0.448 0.448 103,196 0.4477 2.56%
1999-05-12 0 0.780 - 0.820 - - 0 0 - 0.454 - 0.477 - - 0 - 0.00%
1999-05-11 0 0.780 0.780 0.820 0.780 0.780 10,000 7,800 0.7800 0.454 0.454 0.477 0.454 0.454 17,199 0.4535 -4.88%
1999-05-10 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 0.477 - 0.477 0.477 0.477 34,399 0.4768 0.00%
1999-05-07 0 0.820 0.780 0.820 0.820 0.820 192,000 157,440 0.8200 0.477 0.454 0.477 0.477 0.477 330,227 0.4768 0.00%
1999-05-06 0 0.820 0.780 0.820 0.820 0.820 54,000 44,280 0.8200 0.477 0.454 0.477 0.477 0.477 92,876 0.4768 0.00%
1999-05-05 0 0.820 0.810 0.830 0.820 0.860 410,000 342,000 0.8341 0.477 0.471 0.483 0.477 0.500 705,173 0.4850 0.00%
1999-05-04 0 0.820 0.820 0.900 0.820 0.850 6,000 4,980 0.8300 0.477 0.477 0.523 0.477 0.494 10,320 0.4826 -3.53%
1999-05-03 0 0.850 0.850 0.870 0.750 0.900 2,266,000 2,008,700 0.8865 0.494 0.494 0.506 0.436 0.523 3,897,370 0.5154 3.66%
1999-04-30 0 0.820 0.820 0.830 0.750 1.050 5,241,556 4,535,760 0.8653 0.477 0.477 0.483 0.436 0.610 9,015,129 0.5031

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