China Power Clean Energy Development Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00735  1999-11-04  2019-07-16  2019-08-21
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
2019-08-20 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 5.420 - - - - 0 - 0.00%
2019-07-16 0 5.420 5.420 5.440 5.420 5.440 14,718,999 79,817,429 5.4227 5.420 5.420 5.440 5.420 5.440 14,718,999 5.4227 -0.37%
2019-07-15 0 5.440 5.430 5.440 5.420 5.440 11,143,500 60,475,635 5.4270 5.440 5.430 5.440 5.420 5.440 11,143,500 5.4270 0.93%
2019-07-12 0 5.390 5.380 5.390 5.380 5.400 5,904,000 31,772,575 5.3815 5.390 5.380 5.390 5.380 5.400 5,904,000 5.3815 0.00%
2019-07-11 0 5.390 5.380 5.390 5.370 5.390 4,486,500 24,137,595 5.3801 5.390 5.380 5.390 5.370 5.390 4,486,500 5.3801 0.37%
2019-07-10 0 5.370 5.370 5.380 5.370 5.380 2,917,500 15,680,990 5.3748 5.370 5.370 5.380 5.370 5.380 2,917,500 5.3748 0.00%
2019-07-09 0 5.370 5.370 5.380 5.360 5.380 3,539,000 19,005,285 5.3702 5.370 5.370 5.380 5.360 5.380 3,539,000 5.3702 0.00%
2019-07-08 0 5.370 5.370 5.380 5.370 5.380 1,054,000 5,665,500 5.3752 5.370 5.370 5.380 5.370 5.380 1,054,000 5.3752 -0.19%
2019-07-05 0 5.380 5.370 5.380 5.370 5.380 2,233,000 12,004,065 5.3758 5.380 5.370 5.380 5.370 5.380 2,233,000 5.3758 0.19%
2019-07-04 0 5.370 5.360 5.380 5.370 5.380 1,404,000 7,539,610 5.3701 5.370 5.360 5.380 5.370 5.380 1,404,000 5.3701 -0.37%
2019-07-03 0 5.390 5.370 5.390 5.360 5.430 1,274,000 6,841,950 5.3704 5.390 5.370 5.390 5.360 5.430 1,274,000 5.3704 0.56%
2019-07-02 0 5.360 5.360 5.370 5.360 5.390 2,117,600 11,366,376 5.3676 5.360 5.360 5.370 5.360 5.390 2,117,600 5.3676 -0.37%
2019-06-28 0 5.380 5.370 5.380 5.360 5.380 2,595,500 13,942,415 5.3718 5.380 5.370 5.380 5.360 5.380 2,595,500 5.3718 0.19%
2019-06-27 0 5.370 5.360 5.370 5.350 5.400 8,285,000 44,476,615 5.3683 5.370 5.360 5.370 5.350 5.400 8,285,000 5.3683 0.19%
2019-06-26 0 5.360 5.360 5.370 5.360 5.370 2,108,500 11,308,875 5.3635 5.360 5.360 5.370 5.360 5.370 2,108,500 5.3635 0.00%
2019-06-25 0 5.360 5.360 5.370 5.360 5.370 3,934,000 21,124,625 5.3698 5.360 5.360 5.370 5.360 5.370 3,934,000 5.3698 -0.19%
2019-06-24 0 5.370 5.360 5.370 5.360 5.370 2,381,000 12,764,245 5.3609 5.370 5.360 5.370 5.360 5.370 2,381,000 5.3609 0.00%
2019-06-21 0 5.370 5.360 5.370 5.360 5.370 5,123,000 27,475,075 5.3631 5.370 5.360 5.370 5.360 5.370 5,123,000 5.3631 0.19%
2019-06-20 0 5.360 5.360 5.370 5.320 5.370 4,977,500 26,631,255 5.3503 5.360 5.360 5.370 5.320 5.370 4,977,500 5.3503 1.01%
2019-06-19 0 5.370 5.370 5.380 5.360 5.400 427,500 2,297,115 5.3734 5.306 5.306 5.316 5.296 5.336 432,640 5.3095 0.19%
2019-06-18 0 5.360 5.360 5.380 5.360 5.410 275,500 1,482,325 5.3805 5.296 5.296 5.316 5.296 5.346 278,813 5.3166 -0.74%
2019-06-17 0 5.400 5.380 5.400 5.360 5.410 1,147,000 6,167,905 5.3774 5.336 5.316 5.336 5.296 5.346 1,160,791 5.3135 0.00%
2019-06-14 0 5.400 5.380 5.400 5.390 5.410 729,000 3,930,745 5.3920 5.336 5.316 5.336 5.326 5.346 737,765 5.3279 0.19%
2019-06-13 0 5.390 5.380 5.390 5.380 5.400 560,000 3,018,125 5.3895 5.326 5.316 5.326 5.316 5.336 566,733 5.3255 0.00%
2019-06-12 0 5.390 5.380 5.390 5.380 5.400 100,000 538,655 5.3866 5.326 5.316 5.326 5.316 5.336 101,202 5.3226 0.00%
2019-06-11 0 5.390 5.380 5.390 5.380 5.400 500,500 2,697,080 5.3888 5.326 5.316 5.326 5.316 5.336 506,518 5.3247 -0.19%
2019-06-10 0 5.400 5.390 5.400 5.390 5.420 859,500 4,635,760 5.3936 5.336 5.326 5.336 5.326 5.356 869,834 5.3295 0.37%
2019-06-06 0 5.380 5.380 5.390 5.380 5.390 268,000 1,442,735 5.3833 5.316 5.316 5.326 5.316 5.326 271,222 5.3194 0.00%
2019-06-05 0 5.380 5.380 5.390 5.370 5.390 741,600 3,992,285 5.3833 5.316 5.316 5.326 5.306 5.326 750,517 5.3194 -0.19%
2019-06-04 0 5.390 5.370 5.390 5.360 5.390 1,156,000 6,213,595 5.3751 5.326 5.306 5.326 5.296 5.326 1,169,899 5.3112 0.56%
2019-06-03 0 5.360 5.350 5.360 5.350 5.370 528,500 2,830,640 5.3560 5.296 5.286 5.296 5.286 5.306 534,855 5.2924 0.19%
2019-05-31 0 5.350 5.350 5.360 5.350 5.360 947,000 5,072,630 5.3565 5.286 5.286 5.296 5.286 5.296 958,386 5.2929 0.00%
2019-05-30 0 5.350 5.350 5.360 5.340 5.360 455,000 2,433,575 5.3485 5.286 5.286 5.296 5.277 5.296 460,471 5.2850 0.19%
2019-05-29 0 5.340 5.340 5.350 5.330 5.360 154,000 824,055 5.3510 5.277 5.277 5.286 5.267 5.296 155,852 5.2874 0.38%
2019-05-28 0 5.320 5.320 5.360 5.320 5.360 2,454,670 13,068,309 5.3239 5.257 5.257 5.296 5.257 5.296 2,484,184 5.2606 -0.56%
2019-05-27 0 5.350 5.340 5.350 5.330 5.370 1,253,000 6,691,270 5.3402 5.286 5.277 5.286 5.267 5.306 1,268,066 5.2768 -0.19%
2019-05-24 0 5.360 5.350 5.360 5.350 5.370 366,000 1,959,170 5.3529 5.296 5.286 5.296 5.286 5.306 370,401 5.2893 -0.19%
2019-05-23 0 5.370 5.360 5.370 5.340 5.370 1,308,500 7,008,195 5.3559 5.306 5.296 5.306 5.277 5.306 1,324,233 5.2923 0.00%
2019-05-22 0 5.370 5.360 5.370 5.350 5.370 1,065,000 5,708,655 5.3602 5.306 5.296 5.306 5.286 5.306 1,077,805 5.2966 0.37%
2019-05-21 0 5.350 5.350 5.360 5.350 5.360 206,500 1,105,170 5.3519 5.286 5.286 5.296 5.286 5.296 208,983 5.2883 -0.19%
2019-05-20 0 5.360 5.350 5.360 5.350 5.360 558,500 2,988,175 5.3504 5.296 5.286 5.296 5.286 5.296 565,215 5.2868 0.00%
2019-05-17 0 5.360 5.350 5.360 5.350 5.360 1,456,000 7,790,830 5.3508 5.296 5.286 5.296 5.286 5.296 1,473,506 5.2873 0.00%
2019-05-16 0 5.360 5.350 5.360 5.350 5.370 901,500 4,832,070 5.3600 5.296 5.286 5.296 5.286 5.306 912,339 5.2964 0.00%
2019-05-15 0 5.360 5.350 5.360 5.350 5.360 1,436,255 7,689,256 5.3537 5.296 5.286 5.296 5.286 5.296 1,453,524 5.2901 0.19%
2019-05-14 0 5.350 5.340 5.350 5.320 5.350 4,261,000 22,745,210 5.3380 5.286 5.277 5.286 5.257 5.286 4,312,233 5.2746 0.00%
2019-05-10 0 5.350 5.340 5.350 5.340 5.350 1,710,500 9,142,785 5.3451 5.286 5.277 5.286 5.277 5.286 1,731,066 5.2816 0.19%
2019-05-09 0 5.340 5.340 5.350 5.340 5.360 3,773,500 20,187,235 5.3497 5.277 5.277 5.286 5.277 5.296 3,818,871 5.2862 0.00%
2019-05-08 0 5.340 5.340 5.350 5.340 5.360 2,919,000 15,608,050 5.3471 5.277 5.277 5.286 5.277 5.296 2,954,097 5.2835 -0.19%
2019-05-07 0 5.350 5.350 5.360 5.340 5.360 860,000 4,597,650 5.3461 5.286 5.286 5.296 5.277 5.296 870,340 5.2826 0.00%
2019-05-06 0 5.350 5.340 5.350 5.340 5.370 4,978,500 26,662,310 5.3555 5.286 5.277 5.286 5.277 5.306 5,038,360 5.2919 -0.56%
2019-05-03 0 5.380 5.370 5.380 5.360 5.380 1,055,000 5,663,215 5.3680 5.316 5.306 5.316 5.296 5.316 1,067,685 5.3042 0.19%
2019-05-02 0 5.370 5.360 5.370 5.350 5.380 3,351,000 17,966,695 5.3616 5.306 5.296 5.306 5.286 5.316 3,391,291 5.2979 0.37%
2019-04-30 0 5.350 5.340 5.350 5.330 5.350 2,086,000 11,140,780 5.3407 5.286 5.277 5.286 5.267 5.286 2,111,081 5.2773 0.19%
2019-04-29 0 5.340 5.330 5.340 5.330 5.340 2,186,000 11,663,060 5.3353 5.277 5.267 5.277 5.267 5.277 2,212,284 5.2720 0.00%
2019-04-26 0 5.340 5.330 5.340 5.330 5.340 1,340,000 7,145,835 5.3327 5.277 5.267 5.277 5.267 5.277 1,356,112 5.2694 0.19%
2019-04-25 0 5.330 5.330 5.340 5.330 5.350 1,100,000 5,865,795 5.3325 5.267 5.267 5.277 5.267 5.286 1,113,226 5.2692 -0.19%
2019-04-24 0 5.340 5.330 5.340 5.320 5.350 3,921,500 20,924,905 5.3359 5.277 5.267 5.277 5.257 5.286 3,968,651 5.2725 0.00%
2019-04-23 0 5.340 5.330 5.340 5.320 5.340 5,121,500 27,281,810 5.3269 5.277 5.267 5.277 5.257 5.277 5,183,079 5.2636 0.38%
2019-04-18 0 5.320 5.310 5.320 5.310 5.330 1,370,000 7,281,375 5.3149 5.257 5.247 5.257 5.247 5.267 1,386,472 5.2517 -0.19%
2019-04-17 0 5.330 5.320 5.330 5.300 5.340 4,723,000 25,141,310 5.3232 5.267 5.257 5.267 5.237 5.277 4,779,788 5.2599 -0.19%
2019-04-16 0 5.340 5.330 5.350 5.320 5.350 5,814,500 31,017,270 5.3345 5.277 5.267 5.286 5.257 5.286 5,884,412 5.2711 0.19%
2019-04-15 0 5.330 5.320 5.330 5.320 5.360 1,598,500 8,508,340 5.3227 5.267 5.257 5.267 5.257 5.296 1,617,720 5.2595 -0.19%
2019-04-12 0 5.340 5.330 5.340 5.320 5.340 3,357,500 17,890,445 5.3285 5.277 5.267 5.277 5.257 5.277 3,397,869 5.2652 0.19%
2019-04-11 0 5.330 5.320 5.330 5.320 5.380 3,265,000 17,417,240 5.3345 5.267 5.257 5.267 5.257 5.316 3,304,257 5.2712 -0.19%
2019-04-10 0 5.340 5.330 5.340 5.320 5.360 3,376,000 17,981,715 5.3263 5.277 5.267 5.277 5.257 5.296 3,416,592 5.2631 0.19%
2019-04-09 0 5.330 5.320 5.330 5.300 5.350 7,119,000 37,866,475 5.3191 5.267 5.257 5.267 5.237 5.286 7,204,597 5.2559 0.57%
2019-04-08 0 5.300 5.300 5.310 5.280 5.310 8,765,500 46,383,700 5.2916 5.237 5.237 5.247 5.217 5.247 8,870,893 5.2288 0.38%
2019-04-04 0 5.280 5.270 5.280 5.260 5.320 6,432,500 34,032,595 5.2907 5.217 5.207 5.217 5.198 5.257 6,509,842 5.2279 0.38%
2019-04-03 0 5.260 5.250 5.260 5.250 5.300 3,681,460 19,356,942 5.2580 5.198 5.188 5.198 5.188 5.237 3,725,725 5.1955 0.19%
2019-04-02 0 5.250 5.250 5.260 5.230 5.290 6,233,500 32,704,870 5.2466 5.188 5.188 5.198 5.168 5.227 6,308,450 5.1843 0.38%
2019-04-01 0 5.230 5.230 5.240 5.200 5.260 22,323,500 116,329,355 5.2111 5.168 5.168 5.178 5.138 5.198 22,591,910 5.1492 1.36%
2019-03-29 0 5.160 5.150 5.160 4.860 5.160 52,262,100 266,063,505 5.0909 5.099 5.089 5.099 4.802 5.099 52,890,482 5.0305 34.37%
2019-03-28 1 - - - - - 0 0 - 3.794 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 3.794 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 3.794 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 3.794 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 3.794 - - - - 0 - 0.00%
2019-03-21 0 3.840 3.840 3.850 3.620 3.860 3,114,000 11,806,820 3.7915 3.794 3.794 3.804 3.577 3.814 3,151,442 3.7465 5.79%
2019-03-20 0 3.630 3.630 3.650 3.520 3.650 2,547,000 9,103,000 3.5740 3.587 3.587 3.607 3.478 3.607 2,577,624 3.5315 2.54%
2019-03-19 0 3.540 3.540 3.560 3.320 3.600 4,243,000 14,939,360 3.5209 3.498 3.498 3.518 3.281 3.557 4,294,016 3.4791 6.95%
2019-03-18 0 3.310 3.280 3.310 3.280 3.350 993,500 3,285,290 3.3068 3.271 3.241 3.271 3.241 3.310 1,005,446 3.2675 1.22%
2019-03-15 0 3.270 3.210 3.270 3.210 3.310 608,000 1,974,885 3.2482 3.231 3.172 3.231 3.172 3.271 615,310 3.2096 2.19%
2019-03-14 0 3.200 3.160 3.200 3.170 3.310 626,000 2,029,170 3.2415 3.162 3.122 3.162 3.132 3.271 633,527 3.2030 -1.84%
2019-03-13 0 3.260 3.230 3.260 3.230 3.350 586,500 1,909,085 3.2550 3.221 3.192 3.221 3.192 3.310 593,552 3.2164 1.87%
2019-03-12 0 3.200 3.200 3.250 3.200 3.370 892,000 2,923,495 3.2775 3.162 3.162 3.211 3.162 3.330 902,725 3.2385 -3.90%
2019-03-11 0 3.330 3.310 3.330 3.260 3.380 875,500 2,922,540 3.3381 3.290 3.271 3.290 3.221 3.340 886,027 3.2985 1.22%
2019-03-08 0 3.290 3.270 3.290 3.230 3.330 1,996,000 6,557,030 3.2851 3.251 3.231 3.251 3.192 3.290 2,019,999 3.2461 0.30%
2019-03-07 0 3.280 3.270 3.280 3.250 3.370 1,502,000 4,961,920 3.3035 3.241 3.231 3.241 3.211 3.330 1,520,060 3.2643 0.61%
2019-03-06 0 3.260 3.250 3.260 3.220 3.420 3,765,000 12,459,070 3.3092 3.221 3.211 3.221 3.182 3.379 3,810,269 3.2699 -1.21%
2019-03-05 0 3.300 3.300 3.310 3.000 3.350 8,222,000 26,649,480 3.2412 3.261 3.261 3.271 2.964 3.310 8,320,859 3.2027 10.00%
2019-03-04 0 3.000 3.000 3.010 2.750 3.060 5,365,000 15,480,915 2.8855 2.964 2.964 2.974 2.717 3.024 5,429,507 2.8513 9.09%
2019-03-01 0 2.750 2.730 2.750 2.720 2.760 771,000 2,108,805 2.7352 2.717 2.698 2.717 2.688 2.727 780,270 2.7027 0.36%
2019-02-28 0 2.740 2.710 2.740 2.710 2.760 799,500 2,180,340 2.7271 2.707 2.678 2.707 2.678 2.727 809,113 2.6947 1.11%
2019-02-27 0 2.710 2.690 2.710 2.670 2.770 766,500 2,083,365 2.7180 2.678 2.658 2.678 2.638 2.737 775,716 2.6857 -0.37%
2019-02-26 0 2.720 2.720 2.730 2.720 2.780 864,000 2,376,075 2.7501 2.688 2.688 2.698 2.688 2.747 874,388 2.7174 -1.09%
2019-02-25 0 2.750 2.730 2.750 2.650 2.780 7,965,000 21,540,670 2.7044 2.717 2.698 2.717 2.619 2.747 8,060,769 2.6723 -2.14%
2019-02-22 0 2.810 2.810 2.850 2.780 2.890 964,000 2,717,555 2.8190 2.777 2.777 2.816 2.747 2.856 975,591 2.7855 -1.75%
2019-02-21 0 2.860 2.860 2.870 2.790 2.870 682,500 1,930,255 2.8282 2.826 2.826 2.836 2.757 2.836 690,706 2.7946 2.88%
2019-02-20 0 2.780 2.780 2.800 2.750 2.840 540,000 1,503,855 2.7849 2.747 2.747 2.767 2.717 2.806 546,493 2.7518 -0.71%
2019-02-19 0 2.800 2.800 2.820 2.770 2.930 376,500 1,060,195 2.8159 2.767 2.767 2.786 2.737 2.895 381,027 2.7825 -0.36%
2019-02-18 0 2.810 2.810 2.840 2.810 2.870 449,500 1,276,005 2.8387 2.777 2.777 2.806 2.777 2.836 454,905 2.8050 -0.71%
2019-02-15 0 2.830 2.800 2.830 2.780 2.930 1,192,000 3,385,060 2.8398 2.796 2.767 2.796 2.747 2.895 1,206,332 2.8061 -3.41%
2019-02-14 0 2.930 2.930 2.940 2.900 2.960 557,000 1,643,105 2.9499 2.895 2.895 2.905 2.866 2.925 563,697 2.9149 -0.68%
2019-02-13 0 2.950 2.930 2.950 2.880 2.960 402,000 1,175,845 2.9250 2.915 2.895 2.915 2.846 2.925 406,834 2.8902 2.08%
2019-02-12 0 2.890 2.890 2.900 2.790 2.910 846,500 2,433,005 2.8742 2.856 2.856 2.866 2.757 2.875 856,678 2.8400 2.85%
2019-02-11 0 2.810 2.780 2.810 2.690 2.850 814,500 2,289,230 2.8106 2.777 2.747 2.777 2.658 2.816 824,293 2.7772 -0.35%
2019-02-08 0 2.820 2.810 2.820 2.620 2.820 26,500 73,055 2.7568 2.786 2.777 2.786 2.589 2.786 26,819 2.7240 -0.35%
2019-02-04 0 2.830 2.740 2.830 2.610 2.850 24,500 68,600 2.8000 2.796 2.707 2.796 2.579 2.816 24,795 2.7667 2.17%
2019-02-01 0 2.770 2.720 2.770 2.710 2.790 51,500 142,525 2.7675 2.737 2.688 2.737 2.678 2.757 52,119 2.7346 0.00%
2019-01-31 0 2.770 2.750 2.770 2.700 2.790 138,500 381,725 2.7561 2.737 2.717 2.737 2.668 2.757 140,165 2.7234 0.73%
2019-01-30 0 2.750 2.730 2.750 2.730 2.770 405,500 1,114,000 2.7472 2.717 2.698 2.717 2.698 2.737 410,376 2.7146 0.00%
2019-01-29 0 2.750 2.700 2.750 2.720 2.770 275,000 752,505 2.7364 2.717 2.668 2.717 2.688 2.737 278,307 2.7039 1.10%
2019-01-28 0 2.720 2.700 2.720 2.680 2.760 662,000 1,788,035 2.7010 2.688 2.668 2.688 2.648 2.727 669,960 2.6689 0.00%
2019-01-25 0 2.720 2.710 2.720 2.680 2.730 1,629,000 4,396,995 2.6992 2.688 2.678 2.688 2.648 2.698 1,648,587 2.6671 1.49%
2019-01-24 0 2.680 2.650 2.680 2.660 2.700 907,500 2,401,680 2.6465 2.648 2.619 2.648 2.628 2.668 918,411 2.6150 2.29%
2019-01-23 0 2.620 2.600 2.620 2.620 2.700 1,470,000 3,866,215 2.6301 2.589 2.569 2.589 2.589 2.668 1,487,675 2.5988 -0.38%
2019-01-22 0 2.630 2.610 2.630 2.600 2.700 422,500 1,110,555 2.6285 2.599 2.579 2.599 2.569 2.668 427,580 2.5973 0.00%
2019-01-21 0 2.630 2.630 2.640 2.620 2.650 339,500 894,790 2.6356 2.599 2.599 2.609 2.589 2.619 343,582 2.6043 0.77%
2019-01-18 0 2.610 2.610 2.630 2.590 2.650 1,229,500 3,211,955 2.6124 2.579 2.579 2.599 2.559 2.619 1,244,283 2.5814 1.56%
2019-01-17 0 2.570 2.550 2.570 2.530 2.580 465,000 1,194,170 2.5681 2.539 2.520 2.539 2.500 2.549 470,591 2.5376 0.78%
2019-01-16 0 2.550 2.540 2.550 2.510 2.580 650,000 1,655,735 2.5473 2.520 2.510 2.520 2.480 2.549 657,815 2.5170 0.79%
2019-01-15 0 2.530 2.520 2.530 2.490 2.580 331,000 841,105 2.5411 2.500 2.490 2.500 2.460 2.549 334,980 2.5109 -1.17%
2019-01-14 0 2.560 2.500 2.560 2.490 2.590 2,136,500 5,337,135 2.4981 2.530 2.470 2.530 2.460 2.559 2,162,189 2.4684 1.19%
2019-01-11 0 2.530 2.500 2.530 2.470 2.540 375,500 945,730 2.5186 2.500 2.470 2.500 2.441 2.510 380,015 2.4887 -0.39%
2019-01-10 0 2.540 2.500 2.540 2.510 2.580 272,500 691,900 2.5391 2.510 2.470 2.510 2.480 2.549 275,776 2.5089 0.79%
2019-01-09 0 2.520 2.500 2.520 2.450 2.580 1,671,100 4,181,989 2.5025 2.490 2.470 2.490 2.421 2.549 1,691,193 2.4728 -0.40%
2019-01-08 0 2.530 2.500 2.540 2.440 2.540 943,000 2,371,015 2.5143 2.500 2.470 2.510 2.411 2.510 954,338 2.4845 2.43%
2019-01-07 0 2.470 2.450 2.470 2.420 2.520 2,176,000 5,350,785 2.4590 2.441 2.421 2.441 2.391 2.490 2,202,164 2.4298 2.07%
2019-01-04 0 2.420 2.420 2.460 2.380 2.460 755,500 1,819,190 2.4079 2.391 2.391 2.431 2.352 2.431 764,584 2.3793 -1.22%
2019-01-03 0 2.450 2.390 2.450 2.340 2.490 806,000 1,926,860 2.3906 2.421 2.362 2.421 2.312 2.460 815,691 2.3622 5.15%
2019-01-02 0 2.330 2.330 2.370 2.320 2.440 242,000 573,865 2.3713 2.302 2.302 2.342 2.292 2.411 244,910 2.3432 -1.69%
2018-12-31 0 2.370 2.370 2.390 2.370 2.460 141,000 341,160 2.4196 2.342 2.342 2.362 2.342 2.431 142,695 2.3908 -2.47%
2018-12-28 0 2.430 2.420 2.430 2.430 2.530 549,029 1,339,286 2.4394 2.401 2.391 2.401 2.401 2.500 555,630 2.4104 -2.41%
2018-12-27 0 2.490 2.440 2.490 2.350 2.550 566,000 1,414,485 2.4991 2.460 2.411 2.460 2.322 2.520 572,805 2.4694 6.87%
2018-12-24 0 2.330 2.330 2.350 2.330 2.360 218,000 512,005 2.3486 2.302 2.302 2.322 2.302 2.332 220,621 2.3207 0.00%
2018-12-21 0 2.330 2.330 2.380 2.330 2.400 888,959 2,088,065 2.3489 2.302 2.302 2.352 2.302 2.371 899,648 2.3210 -2.92%
2018-12-20 0 2.400 2.380 2.400 2.380 2.430 495,845 1,186,985 2.3939 2.371 2.352 2.371 2.352 2.401 501,807 2.3654 -0.83%
2018-12-19 0 2.420 2.410 2.420 2.380 2.420 718,000 1,722,875 2.3995 2.391 2.381 2.391 2.352 2.391 726,633 2.3710 0.00%
2018-12-18 0 2.420 2.410 2.420 2.400 2.470 431,000 1,045,760 2.4264 2.391 2.381 2.391 2.371 2.441 436,182 2.3975 -2.42%
2018-12-17 0 2.480 2.460 2.480 2.460 2.490 32,000 79,020 2.4694 2.451 2.431 2.451 2.431 2.460 32,385 2.4400 0.00%
2018-12-14 0 2.480 2.450 2.480 2.440 2.490 249,000 612,465 2.4597 2.451 2.421 2.451 2.411 2.460 251,994 2.4305 -0.80%
2018-12-13 0 2.500 2.490 2.500 2.500 2.530 194,500 489,705 2.5178 2.470 2.460 2.470 2.470 2.500 196,839 2.4879 -0.79%
2018-12-12 0 2.520 2.520 2.540 2.500 2.560 175,500 442,010 2.5186 2.490 2.490 2.510 2.470 2.530 177,610 2.4887 -1.18%
2018-12-11 0 2.550 2.510 2.550 2.460 2.550 208,500 523,405 2.5103 2.520 2.480 2.520 2.431 2.520 211,007 2.4805 2.41%
2018-12-10 0 2.490 2.470 2.490 2.450 2.510 317,500 788,715 2.4841 2.460 2.441 2.460 2.421 2.480 321,318 2.4546 -0.80%
2018-12-07 0 2.510 2.450 2.510 2.450 2.520 69,500 173,885 2.5019 2.480 2.421 2.480 2.421 2.490 70,336 2.4722 -0.40%
2018-12-06 0 2.520 2.440 2.520 2.450 2.610 770,500 1,924,775 2.4981 2.490 2.411 2.490 2.421 2.579 779,764 2.4684 -1.56%
2018-12-05 0 2.560 2.550 2.560 2.520 2.580 237,000 603,360 2.5458 2.530 2.520 2.530 2.490 2.549 239,850 2.5156 0.00%
2018-12-04 0 2.560 2.550 2.560 2.520 2.580 306,000 777,880 2.5421 2.530 2.520 2.530 2.490 2.549 309,679 2.5119 -0.39%
2018-12-03 0 2.570 2.540 2.570 2.530 2.580 506,500 1,294,410 2.5556 2.539 2.510 2.539 2.500 2.549 512,590 2.5252 1.58%
2018-11-30 0 2.530 2.500 2.530 2.490 2.540 746,000 1,883,740 2.5251 2.500 2.470 2.500 2.460 2.510 754,970 2.4951 0.40%
2018-11-29 0 2.520 2.500 2.530 2.470 2.550 2,540,500 6,362,770 2.5045 2.490 2.470 2.500 2.441 2.520 2,571,046 2.4748 2.44%
2018-11-28 0 2.460 2.440 2.460 2.400 2.470 416,000 1,016,355 2.4432 2.431 2.411 2.431 2.371 2.441 421,002 2.4141 3.36%
2018-11-27 0 2.380 2.380 2.420 2.380 2.430 152,182 367,153 2.4126 2.352 2.352 2.391 2.352 2.401 154,012 2.3839 -0.42%
2018-11-26 0 2.390 2.390 2.420 2.370 2.440 263,000 635,700 2.4171 2.362 2.362 2.391 2.342 2.411 266,162 2.3884 0.84%
2018-11-23 0 2.370 2.370 2.410 2.370 2.500 824,000 1,993,150 2.4189 2.342 2.342 2.381 2.342 2.470 833,908 2.3901 -4.05%
2018-11-22 0 2.470 2.470 2.490 2.450 2.490 232,000 572,320 2.4669 2.441 2.441 2.460 2.421 2.460 234,789 2.4376 -0.80%
2018-11-21 0 2.490 2.490 2.500 2.460 2.510 188,000 467,540 2.4869 2.460 2.460 2.470 2.431 2.480 190,260 2.4574 -0.80%
2018-11-20 0 2.510 2.460 2.500 2.460 2.580 3,656,500 9,125,835 2.4958 2.480 2.431 2.470 2.431 2.549 3,700,465 2.4661 -3.09%
2018-11-19 0 2.590 2.570 2.590 2.510 2.610 382,000 980,775 2.5675 2.559 2.539 2.559 2.480 2.579 386,593 2.5370 1.97%
2018-11-16 0 2.540 2.500 2.540 2.460 2.540 378,500 941,035 2.4862 2.510 2.470 2.510 2.431 2.510 383,051 2.4567 2.01%
2018-11-15 0 2.490 2.450 2.490 2.400 2.490 236,500 578,985 2.4481 2.460 2.421 2.460 2.371 2.460 239,344 2.4191 0.40%
2018-11-14 0 2.480 2.460 2.480 2.460 2.500 74,000 183,035 2.4734 2.451 2.431 2.451 2.431 2.470 74,890 2.4441 -0.40%
2018-11-13 0 2.490 2.460 2.490 2.440 2.490 194,000 478,430 2.4661 2.460 2.431 2.460 2.411 2.460 196,333 2.4368 0.40%
2018-11-12 0 2.480 2.430 2.480 2.370 2.490 359,000 871,395 2.4273 2.451 2.401 2.451 2.342 2.460 363,316 2.3984 4.64%
2018-11-09 0 2.370 2.370 2.400 2.370 2.470 211,000 506,430 2.4001 2.342 2.342 2.371 2.342 2.441 213,537 2.3716 -4.05%
2018-11-08 0 2.470 2.460 2.470 2.440 2.520 403,500 999,395 2.4768 2.441 2.431 2.441 2.411 2.490 408,352 2.4474 0.00%
2018-11-07 0 2.470 2.410 2.470 2.400 2.480 117,000 286,350 2.4474 2.441 2.381 2.441 2.371 2.451 118,407 2.4184 0.00%
2018-11-06 0 2.470 2.460 2.470 2.310 2.470 236,674 570,345 2.4098 2.441 2.431 2.441 2.283 2.441 239,520 2.3812 2.92%
2018-11-05 0 2.400 2.370 2.400 2.260 2.480 368,500 880,745 2.3901 2.371 2.342 2.371 2.233 2.451 372,931 2.3617 -1.23%
2018-11-02 0 2.430 2.430 2.450 2.360 2.450 357,255 863,077 2.4159 2.401 2.401 2.421 2.332 2.421 361,551 2.3872 3.85%
2018-11-01 0 2.340 2.340 2.360 2.280 2.400 525,000 1,225,810 2.3349 2.312 2.312 2.332 2.253 2.371 531,312 2.3071 4.00%
2018-10-31 0 2.250 2.250 2.260 2.250 2.310 369,000 841,920 2.2816 2.223 2.223 2.233 2.223 2.283 373,437 2.2545 -0.88%
2018-10-30 0 2.270 2.270 2.290 2.230 2.290 241,000 542,715 2.2519 2.243 2.243 2.263 2.204 2.263 243,898 2.2252 0.44%
2018-10-29 0 2.260 2.260 2.300 2.250 2.300 358,000 816,000 2.2793 2.233 2.233 2.273 2.223 2.273 362,304 2.2522 -1.31%
2018-10-26 0 2.290 2.270 2.310 2.270 2.330 256,500 589,805 2.2994 2.263 2.243 2.283 2.243 2.302 259,584 2.2721 0.44%
2018-10-25 0 2.280 2.280 2.310 2.230 2.300 627,500 1,432,935 2.2836 2.253 2.253 2.283 2.204 2.273 635,045 2.2564 -1.30%
2018-10-24 0 2.310 2.300 2.310 2.290 2.350 135,000 312,845 2.3174 2.283 2.273 2.283 2.263 2.322 136,623 2.2898 -0.86%
2018-10-23 0 2.330 2.310 2.330 2.300 2.350 473,500 1,104,000 2.3316 2.302 2.283 2.302 2.273 2.322 479,193 2.3039 1.75%
2018-10-22 0 2.290 2.290 2.340 2.260 2.350 638,000 1,478,145 2.3168 2.263 2.263 2.312 2.233 2.322 645,671 2.2893 2.23%
2018-10-19 0 2.240 2.240 2.260 2.240 2.330 601,500 1,365,930 2.2709 2.213 2.213 2.233 2.213 2.302 608,732 2.2439 -2.61%
2018-10-18 0 2.300 2.280 2.300 2.230 2.370 1,071,000 2,454,160 2.2915 2.273 2.253 2.273 2.204 2.342 1,083,877 2.2642 -3.36%
2018-10-16 0 2.380 2.360 2.400 2.330 2.470 346,500 823,395 2.3763 2.352 2.332 2.371 2.302 2.441 350,666 2.3481 -2.46%
2018-10-15 0 2.440 2.420 2.440 2.420 2.450 92,000 224,565 2.4409 2.411 2.391 2.411 2.391 2.421 93,106 2.4119 0.41%
2018-10-12 0 2.430 2.420 2.430 2.360 2.450 327,000 786,340 2.4047 2.401 2.391 2.401 2.332 2.421 330,932 2.3761 2.10%
2018-10-11 0 2.380 2.370 2.380 2.380 2.590 2,656,500 6,506,625 2.4493 2.352 2.342 2.352 2.352 2.559 2,688,441 2.4202 -8.81%
2018-10-10 0 2.610 2.600 2.610 2.590 2.700 420,004 1,096,260 2.6101 2.579 2.569 2.579 2.559 2.668 425,054 2.5791 0.00%
2018-10-09 0 2.610 2.610 2.620 2.600 2.700 454,736 1,199,233 2.6372 2.579 2.579 2.589 2.569 2.668 460,204 2.6059 -1.51%
2018-10-08 0 2.650 2.650 2.680 2.650 2.720 909,500 2,438,205 2.6808 2.619 2.619 2.648 2.619 2.688 920,436 2.6490 -1.85%
2018-10-05 0 2.700 2.700 2.750 2.670 2.740 178,000 479,660 2.6947 2.668 2.668 2.717 2.638 2.707 180,140 2.6627 -1.10%
2018-10-04 0 2.730 2.710 2.750 2.680 2.740 349,000 943,910 2.7046 2.698 2.678 2.717 2.648 2.707 353,196 2.6725 -0.36%
2018-10-03 0 2.740 2.740 2.780 2.740 2.800 170,500 470,405 2.7590 2.707 2.707 2.747 2.707 2.767 172,550 2.7262 -1.79%
2018-10-02 0 2.790 2.770 2.810 2.750 2.850 359,200 1,011,275 2.8154 2.757 2.737 2.777 2.717 2.816 363,519 2.7819 -1.76%
2018-09-28 0 2.840 2.820 2.840 2.810 2.900 441,000 1,254,080 2.8437 2.806 2.786 2.806 2.777 2.866 446,302 2.8099 -1.05%
2018-09-27 0 2.870 2.820 2.870 2.780 2.870 359,500 1,018,705 2.8337 2.836 2.786 2.836 2.747 2.836 363,823 2.8000 1.77%
2018-09-26 0 2.820 2.800 2.820 2.750 2.870 451,500 1,259,585 2.7898 2.786 2.767 2.786 2.717 2.836 456,929 2.7566 -0.70%
2018-09-24 0 2.840 2.840 2.860 2.810 2.870 155,500 441,850 2.8415 2.806 2.806 2.826 2.777 2.836 157,370 2.8077 0.35%
2018-09-21 0 2.830 2.830 2.850 2.760 2.850 463,500 1,308,400 2.8229 2.796 2.796 2.816 2.727 2.816 469,073 2.7893 2.54%
2018-09-20 0 2.760 2.760 2.800 2.760 2.800 86,000 239,100 2.7802 2.727 2.727 2.767 2.727 2.767 87,034 2.7472 -1.43%
2018-09-19 0 2.800 2.780 2.800 2.750 2.810 1,697,500 4,697,900 2.7675 2.767 2.747 2.767 2.717 2.777 1,717,910 2.7347 0.72%
2018-09-18 0 2.780 2.750 2.780 2.720 2.780 236,500 652,615 2.7595 2.747 2.717 2.747 2.688 2.747 239,344 2.7267 0.36%
2018-09-17 0 2.770 2.720 2.770 2.690 2.770 383,000 1,043,850 2.7255 2.737 2.688 2.737 2.658 2.737 387,605 2.6931 1.09%
2018-09-14 0 2.740 2.740 2.760 2.740 2.810 2,210,000 6,106,775 2.7632 2.707 2.707 2.727 2.707 2.777 2,236,572 2.7304 -1.44%
2018-09-13 0 2.780 2.740 2.780 2.730 2.800 1,498,500 4,142,935 2.7647 2.747 2.707 2.747 2.698 2.767 1,516,517 2.7319 1.09%
2018-09-12 0 2.750 2.740 2.750 2.740 2.790 471,500 1,303,075 2.7637 2.717 2.707 2.717 2.707 2.757 477,169 2.7308 -1.79%
2018-09-11 0 2.800 2.740 2.800 2.740 2.800 932,500 2,582,195 2.7691 2.767 2.707 2.767 2.707 2.767 943,712 2.7362 1.08%
2018-09-10 0 2.770 2.740 2.770 2.720 2.850 1,388,000 3,872,035 2.7897 2.737 2.707 2.737 2.688 2.816 1,404,689 2.7565 -2.12%
2018-09-07 0 2.830 2.800 2.830 2.800 2.860 227,000 638,890 2.8145 2.796 2.767 2.796 2.767 2.826 229,729 2.7811 0.35%
2018-09-06 0 2.820 2.820 2.850 2.770 2.870 7,674,500 21,509,195 2.8027 2.786 2.786 2.816 2.737 2.836 7,766,776 2.7694 -0.35%
2018-09-05 0 2.830 2.820 2.830 2.830 2.990 8,880,000 25,398,850 2.8602 2.796 2.786 2.796 2.796 2.954 8,986,770 2.8262 -5.03%
2018-09-04 0 2.980 2.970 2.980 2.940 3.000 1,000,000 2,972,055 2.9721 2.945 2.935 2.945 2.905 2.964 1,012,024 2.9367 0.34%
2018-09-03 0 2.970 2.960 2.970 2.930 3.010 794,000 2,350,760 2.9607 2.935 2.925 2.935 2.895 2.974 803,547 2.9255 -1.98%
2018-08-31 0 3.030 3.000 3.030 2.940 3.050 1,071,000 3,206,765 2.9942 2.994 2.964 2.994 2.905 3.014 1,083,877 2.9586 -0.33%
2018-08-30 0 3.040 3.030 3.040 2.980 3.290 5,404,500 16,654,575 3.0816 3.004 2.994 3.004 2.945 3.251 5,469,482 3.0450 -11.37%
2018-08-29 0 3.430 3.400 3.430 3.390 3.540 364,500 1,245,200 3.4162 3.389 3.360 3.389 3.350 3.498 368,883 3.3756 -0.87%
2018-08-28 0 3.460 3.440 3.460 3.450 3.500 208,500 725,395 3.4791 3.419 3.399 3.419 3.409 3.458 211,007 3.4378 0.00%
2018-08-27 0 3.460 3.440 3.460 3.410 3.460 394,000 1,354,520 3.4379 3.419 3.399 3.419 3.369 3.419 398,737 3.3970 0.58%
2018-08-24 0 3.440 3.390 3.440 3.300 3.440 652,500 2,214,797 3.3943 3.399 3.350 3.399 3.261 3.399 660,345 3.3540 -0.58%
2018-08-23 0 3.460 3.430 3.460 3.420 3.490 178,500 617,075 3.4570 3.419 3.389 3.419 3.379 3.449 180,646 3.4159 0.29%
2018-08-22 0 3.450 3.400 3.450 3.350 3.450 693,500 2,345,295 3.3818 3.409 3.360 3.409 3.310 3.409 701,838 3.3416 0.29%
2018-08-21 0 3.440 3.430 3.440 3.390 3.470 400,500 1,367,315 3.4140 3.399 3.389 3.399 3.350 3.429 405,315 3.3735 0.88%
2018-08-20 0 3.410 3.330 3.410 3.310 3.460 648,500 2,180,400 3.3622 3.369 3.290 3.369 3.271 3.419 656,297 3.3223 -0.58%
2018-08-17 0 3.430 3.410 3.430 3.390 3.470 140,000 479,585 3.4256 3.389 3.369 3.389 3.350 3.429 141,683 3.3849 0.59%
2018-08-16 0 3.410 3.410 3.440 3.360 3.490 638,000 2,184,880 3.4246 3.369 3.369 3.399 3.320 3.449 645,671 3.3839 -1.16%
2018-08-15 0 3.450 3.440 3.450 3.420 3.570 469,500 1,634,965 3.4824 3.409 3.399 3.409 3.379 3.528 475,145 3.4410 -3.09%
2018-08-14 0 3.560 3.520 3.560 3.500 3.590 452,000 1,601,550 3.5433 3.518 3.478 3.518 3.458 3.547 457,435 3.5012 -0.56%
2018-08-13 0 3.580 3.580 3.610 3.560 3.620 237,500 848,940 3.5745 3.537 3.537 3.567 3.518 3.577 240,356 3.5320 -1.38%
2018-08-10 0 3.630 3.610 3.630 3.610 3.700 572,500 2,084,995 3.6419 3.587 3.567 3.587 3.567 3.656 579,384 3.5986 0.28%
2018-08-09 0 3.620 3.620 3.660 3.590 3.670 452,000 1,636,605 3.6208 3.577 3.577 3.617 3.547 3.626 457,435 3.5778 -1.09%
2018-08-08 0 3.660 3.590 3.660 3.600 3.670 968,500 3,515,600 3.6299 3.617 3.547 3.617 3.557 3.626 980,145 3.5868 0.55%
2018-08-07 0 3.640 3.600 3.640 3.550 3.660 483,000 1,739,400 3.6012 3.597 3.557 3.597 3.508 3.617 488,807 3.5585 1.11%
2018-08-06 0 3.600 3.600 3.640 3.600 3.670 235,000 851,930 3.6252 3.557 3.557 3.597 3.557 3.626 237,826 3.5822 -1.64%
2018-08-03 0 3.660 3.610 3.660 3.600 3.690 501,000 1,820,065 3.6329 3.617 3.567 3.617 3.557 3.646 507,024 3.5897 1.39%
2018-08-02 0 3.610 3.600 3.610 3.600 3.680 503,500 1,829,510 3.6336 3.567 3.557 3.567 3.557 3.636 509,554 3.5904 -2.70%
2018-08-01 0 3.710 3.690 3.710 3.660 3.720 282,000 1,040,985 3.6914 3.666 3.646 3.666 3.617 3.676 285,391 3.6476 0.00%
2018-07-31 0 3.710 3.680 3.710 3.640 3.750 804,500 2,962,745 3.6827 3.666 3.636 3.666 3.597 3.705 814,173 3.6390 1.64%
2018-07-30 0 3.650 3.620 3.650 3.580 3.660 469,000 1,708,230 3.6423 3.607 3.577 3.607 3.537 3.617 474,639 3.5990 -0.54%
2018-07-27 0 3.670 3.640 3.670 3.650 3.690 698,000 2,562,635 3.6714 3.626 3.597 3.626 3.607 3.646 706,393 3.6278 0.00%
2018-07-26 0 3.670 3.660 3.670 3.610 3.720 1,084,500 3,957,145 3.6488 3.626 3.617 3.626 3.567 3.676 1,097,540 3.6055 -0.81%
2018-07-25 0 3.700 3.670 3.700 3.600 3.760 724,500 2,635,290 3.6374 3.656 3.626 3.656 3.557 3.715 733,211 3.5942 0.82%
2018-07-24 0 3.670 3.660 3.670 3.650 3.770 659,500 2,426,775 3.6797 3.626 3.617 3.626 3.607 3.725 667,430 3.6360 -0.81%
2018-07-23 0 3.700 3.670 3.700 3.540 3.750 422,000 1,548,475 3.6694 3.656 3.626 3.656 3.498 3.705 427,074 3.6258 3.06%
2018-07-20 0 3.590 3.550 3.590 3.460 3.620 141,000 499,205 3.5405 3.547 3.508 3.547 3.419 3.577 142,695 3.4984 1.70%
2018-07-19 0 3.530 3.530 3.540 3.500 3.670 378,000 1,337,770 3.5391 3.488 3.488 3.498 3.458 3.626 382,545 3.4970 -3.29%
2018-07-18 0 3.650 3.630 3.650 3.540 3.670 325,000 1,170,535 3.6016 3.607 3.587 3.607 3.498 3.626 328,908 3.5589 3.40%
2018-07-17 0 3.530 3.490 3.530 3.490 3.540 246,000 862,255 3.5051 3.488 3.449 3.488 3.449 3.498 248,958 3.4635 1.44%
2018-07-16 0 3.480 3.460 3.480 3.400 3.540 324,500 1,125,895 3.4696 3.439 3.419 3.439 3.360 3.498 328,402 3.4284 -1.42%
2018-07-13 0 3.530 3.510 3.530 3.470 3.530 105,000 368,060 3.5053 3.488 3.468 3.488 3.429 3.488 106,262 3.4637 0.57%
2018-07-12 0 3.510 3.490 3.510 3.470 3.600 1,097,500 3,875,010 3.5308 3.468 3.449 3.468 3.429 3.557 1,110,696 3.4888 0.86%
2018-07-11 0 3.480 3.480 3.520 3.450 3.550 155,500 543,180 3.4931 3.439 3.439 3.478 3.409 3.508 157,370 3.4516 -1.97%
2018-07-10 0 3.550 3.520 3.550 3.470 3.590 1,285,000 4,523,680 3.5204 3.508 3.478 3.508 3.429 3.547 1,300,450 3.4785 -0.28%
2018-07-09 0 3.560 3.530 3.560 3.450 3.630 3,969,000 13,959,475 3.5171 3.518 3.488 3.518 3.409 3.587 4,016,722 3.4753 2.59%
2018-07-06 0 3.470 3.460 3.470 3.410 3.600 1,142,000 4,004,400 3.5065 3.429 3.419 3.429 3.369 3.557 1,155,731 3.4648 -1.42%
2018-07-05 0 3.520 3.500 3.520 3.500 3.650 1,044,000 3,699,925 3.5440 3.478 3.458 3.478 3.458 3.607 1,056,553 3.5019 -3.56%
2018-07-04 0 3.650 3.630 3.650 3.590 3.710 2,285,000 8,230,750 3.6021 3.607 3.587 3.607 3.547 3.666 2,312,474 3.5593 1.02%
2018-07-03 0 3.760 3.740 3.760 3.740 3.840 537,500 2,024,585 3.7667 3.570 3.551 3.570 3.551 3.646 566,048 3.5767 -1.83%
2018-06-29 0 3.830 3.830 3.870 3.800 3.860 278,000 1,067,415 3.8396 3.637 3.637 3.675 3.608 3.665 292,765 3.6460 1.86%
2018-06-28 0 3.760 3.760 3.790 3.740 3.850 4,067,500 15,265,825 3.7531 3.570 3.570 3.599 3.551 3.656 4,283,532 3.5638 -2.34%
2018-06-27 0 3.850 3.850 3.880 3.820 4.000 901,500 3,530,115 3.9158 3.656 3.656 3.684 3.627 3.798 949,380 3.7183 -1.53%
2018-06-26 0 3.910 3.910 3.920 3.890 3.990 797,500 3,128,075 3.9224 3.713 3.713 3.722 3.694 3.789 839,857 3.7245 -2.01%
2018-06-25 0 3.990 3.990 4.050 3.940 4.120 777,500 3,126,385 4.0211 3.789 3.789 3.846 3.741 3.912 818,794 3.8183 -3.16%
2018-06-22 0 4.120 4.070 4.120 4.000 4.120 3,284,000 13,451,570 4.0961 3.912 3.865 3.912 3.798 3.912 3,458,419 3.8895 2.23%
2018-06-21 0 4.030 4.030 4.050 4.010 4.180 761,500 3,102,040 4.0736 3.827 3.827 3.846 3.808 3.969 801,945 3.8681 -2.18%
2018-06-20 0 4.120 4.120 4.130 4.050 4.170 769,500 3,173,315 4.1239 3.912 3.912 3.922 3.846 3.960 810,370 3.9159 0.73%
2018-06-19 0 4.090 4.090 4.100 4.030 4.340 1,645,000 6,783,855 4.1239 3.884 3.884 3.893 3.827 4.121 1,732,369 3.9159 -3.31%
2018-06-15 0 4.230 4.230 4.270 4.230 4.330 599,000 2,560,135 4.2740 4.017 4.017 4.055 4.017 4.112 630,814 4.0585 -0.70%
2018-06-14 0 4.260 4.250 4.260 4.250 4.330 399,000 1,700,880 4.2629 4.045 4.036 4.045 4.036 4.112 420,192 4.0479 -0.23%
2018-06-13 0 4.270 4.270 4.280 4.260 4.310 246,200 1,056,054 4.2894 4.055 4.055 4.064 4.045 4.093 259,276 4.0731 -0.23%
2018-06-12 0 4.280 4.270 4.280 4.250 4.380 672,000 2,887,510 4.2969 4.064 4.055 4.064 4.036 4.159 707,691 4.0802 -2.06%
2018-06-11 0 4.370 4.300 4.370 4.250 4.370 353,483 1,528,445 4.3240 4.150 4.083 4.150 4.036 4.150 372,257 4.1059 1.39%
2018-06-08 0 4.310 4.280 4.310 4.220 4.430 395,500 1,696,230 4.2888 4.093 4.064 4.093 4.007 4.207 416,506 4.0725 -0.92%
2018-06-07 0 4.350 4.320 4.350 4.310 4.350 310,500 1,340,845 4.3183 4.131 4.102 4.131 4.093 4.131 326,991 4.1006 -0.23%
2018-06-06 0 4.360 4.350 4.360 4.340 4.390 295,500 1,289,380 4.3634 4.140 4.131 4.140 4.121 4.169 311,195 4.1433 0.00%
2018-06-05 0 4.360 4.340 4.370 4.320 4.360 215,000 933,320 4.3410 4.140 4.121 4.150 4.102 4.140 226,419 4.1221 0.23%
2018-06-04 0 4.350 4.350 4.380 4.320 4.380 194,500 845,275 4.3459 4.131 4.131 4.159 4.102 4.159 204,830 4.1267 0.93%
2018-06-01 0 4.310 4.310 4.330 4.300 4.340 678,500 2,923,590 4.3089 4.093 4.093 4.112 4.083 4.121 714,536 4.0916 -0.46%
2018-05-31 0 4.330 4.330 4.360 4.330 4.390 1,152,086 5,015,819 4.3537 4.112 4.112 4.140 4.112 4.169 1,213,275 4.1341 0.23%
2018-05-30 0 4.320 4.290 4.320 4.280 4.320 683,500 2,931,600 4.2891 4.102 4.074 4.102 4.064 4.102 719,802 4.0728 -1.14%
2018-05-29 0 4.370 4.330 4.370 4.310 4.420 1,257,000 5,483,880 4.3627 4.150 4.112 4.150 4.093 4.197 1,323,762 4.1426 -1.80%
2018-05-28 0 4.450 4.400 4.450 4.370 4.500 389,000 1,731,775 4.4519 4.226 4.178 4.226 4.150 4.273 409,661 4.2273 0.23%
2018-05-25 0 4.440 4.440 4.500 4.440 4.530 794,000 3,557,500 4.4805 4.216 4.216 4.273 4.216 4.302 836,171 4.2545 -1.99%
2018-05-24 0 4.530 4.530 4.580 4.520 4.580 796,500 3,622,915 4.5485 4.302 4.302 4.349 4.292 4.349 838,804 4.3191 0.22%
2018-05-23 0 4.520 4.460 4.520 4.450 4.520 1,013,000 4,544,800 4.4865 4.292 4.235 4.292 4.226 4.292 1,066,802 4.2602 1.12%
2018-05-21 0 4.470 4.460 4.480 4.450 4.520 558,500 2,500,545 4.4773 4.245 4.235 4.254 4.226 4.292 588,163 4.2514 -0.67%
2018-05-18 0 4.500 4.460 4.500 4.440 4.500 331,500 1,478,370 4.4596 4.273 4.235 4.273 4.216 4.273 349,107 4.2347 0.22%
2018-05-17 0 4.490 4.460 4.490 4.430 4.530 129,500 580,575 4.4832 4.264 4.235 4.264 4.207 4.302 136,378 4.2571 -0.22%
2018-05-16 0 4.500 4.450 4.500 4.440 4.530 329,868 1,484,021 4.4988 4.273 4.226 4.273 4.216 4.302 347,388 4.2719 0.90%
2018-05-15 0 4.460 4.450 4.460 4.450 4.500 354,500 1,580,425 4.4582 4.235 4.226 4.235 4.226 4.273 373,328 4.2333 -0.67%
2018-05-14 0 4.490 4.490 4.530 4.470 4.590 536,500 2,436,345 4.5412 4.264 4.264 4.302 4.245 4.359 564,995 4.3122 -1.97%
2018-05-11 0 4.580 4.550 4.580 4.530 4.600 153,500 701,380 4.5693 4.349 4.321 4.349 4.302 4.368 161,653 4.3388 0.00%
2018-05-10 0 4.580 4.550 4.580 4.550 4.610 1,106,500 5,066,881 4.5792 4.349 4.321 4.349 4.321 4.378 1,165,268 4.3483 0.00%
2018-05-09 0 4.580 4.560 4.580 4.530 4.600 842,500 3,851,601 4.5716 4.349 4.330 4.349 4.302 4.368 887,247 4.3411 0.00%
2018-05-08 0 4.580 4.570 4.580 4.550 4.600 778,000 3,561,110 4.5773 4.349 4.340 4.349 4.321 4.368 819,321 4.3464 0.88%
2018-05-07 0 4.540 4.540 4.560 4.450 4.580 963,000 4,360,695 4.5282 4.311 4.311 4.330 4.226 4.349 1,014,147 4.2999 1.79%
2018-05-04 0 4.460 4.450 4.460 4.440 4.480 178,000 794,015 4.4608 4.235 4.226 4.235 4.216 4.254 187,454 4.2358 -0.89%
2018-05-03 0 4.500 4.470 4.500 4.410 4.500 645,000 2,871,870 4.4525 4.273 4.245 4.273 4.188 4.273 679,257 4.2280 0.00%
2018-05-02 0 4.500 4.460 4.500 4.370 4.550 2,515,000 11,249,580 4.4730 4.273 4.235 4.273 4.150 4.321 2,648,576 4.2474 0.22%
2018-04-30 0 4.490 4.430 4.500 4.330 4.600 982,000 4,389,950 4.4704 4.264 4.207 4.273 4.112 4.368 1,034,156 4.2450 2.98%
2018-04-27 0 4.360 4.360 4.370 4.330 4.410 684,000 2,985,745 4.3651 4.140 4.140 4.150 4.112 4.188 720,328 4.1450 0.23%
2018-04-26 0 4.350 4.310 4.350 4.340 4.380 168,000 732,845 4.3622 4.131 4.093 4.131 4.121 4.159 176,923 4.1422 -0.46%
2018-04-25 0 4.370 4.310 4.370 4.290 4.370 183,500 795,440 4.3348 4.150 4.093 4.150 4.074 4.150 193,246 4.1162 1.16%
2018-04-24 0 4.320 4.290 4.320 4.300 4.360 352,000 1,519,710 4.3174 4.102 4.074 4.102 4.083 4.140 370,695 4.0996 0.70%
2018-04-23 0 4.290 4.290 4.330 4.150 4.370 688,000 2,937,055 4.2690 4.074 4.074 4.112 3.941 4.150 724,541 4.0537 -1.83%
2018-04-20 0 4.370 4.360 4.380 4.350 4.420 168,000 737,530 4.3901 4.150 4.140 4.159 4.131 4.197 176,923 4.1687 -1.80%
2018-04-19 0 4.450 4.410 4.450 4.390 4.450 461,500 2,036,920 4.4137 4.226 4.188 4.226 4.169 4.226 486,011 4.1911 1.14%
2018-04-18 0 4.400 4.370 4.400 4.330 4.500 489,500 2,160,610 4.4139 4.178 4.150 4.178 4.112 4.273 515,498 4.1913 -1.79%
2018-04-17 0 4.480 4.360 4.450 4.370 4.510 714,000 3,180,090 4.4539 4.254 4.140 4.226 4.150 4.283 751,922 4.2293 -1.97%
2018-04-16 0 4.570 4.540 4.570 4.460 4.600 1,201,000 5,410,370 4.5049 4.340 4.311 4.340 4.235 4.368 1,264,787 4.2777 -0.22%
2018-04-13 0 4.580 4.580 4.630 4.550 4.700 2,876,500 13,291,130 4.6206 4.349 4.349 4.396 4.321 4.463 3,029,276 4.3876 -0.43%
2018-04-12 0 4.600 4.560 4.600 4.550 4.660 614,500 2,821,995 4.5923 4.368 4.330 4.368 4.321 4.425 647,137 4.3607 -1.29%
2018-04-11 0 4.660 4.650 4.660 4.380 4.710 5,062,196 23,147,396 4.5726 4.425 4.415 4.425 4.159 4.472 5,331,059 4.3420 6.39%
2018-04-10 0 4.380 4.380 4.410 4.370 4.500 1,041,500 4,612,480 4.4287 4.159 4.159 4.188 4.150 4.273 1,096,816 4.2053 -2.23%
2018-04-09 0 4.480 4.370 4.480 4.260 4.480 878,000 3,812,930 4.3427 4.254 4.150 4.254 4.045 4.254 924,632 4.1237 5.66%
2018-04-06 0 4.240 4.210 4.240 4.110 4.240 243,000 1,017,795 4.1885 4.026 3.998 4.026 3.903 4.026 255,906 3.9772 0.00%
2018-04-04 0 4.240 4.240 4.290 4.220 4.310 185,000 786,035 4.2488 4.026 4.026 4.074 4.007 4.093 194,826 4.0346 -1.17%
2018-04-03 0 4.290 4.240 4.290 4.200 4.350 620,000 2,636,725 4.2528 4.074 4.026 4.074 3.988 4.131 652,929 4.0383 0.47%
2018-03-29 0 4.270 4.270 4.330 4.270 4.380 401,500 1,729,830 4.3084 4.055 4.055 4.112 4.055 4.159 422,824 4.0911 -0.47%
2018-03-28 0 4.290 4.290 4.380 4.280 4.490 544,000 2,370,435 4.3574 4.074 4.074 4.159 4.064 4.264 572,893 4.1377 -2.72%
2018-03-27 0 4.410 4.370 4.410 4.200 4.410 1,192,200 5,100,270 4.2780 4.188 4.150 4.188 3.988 4.188 1,255,520 4.0623 2.32%
2018-03-26 0 4.310 4.310 4.350 4.240 4.390 715,500 3,056,880 4.2724 4.093 4.093 4.131 4.026 4.169 753,502 4.0569 0.70%
2018-03-23 0 4.280 4.280 4.300 4.220 4.350 510,500 2,180,240 4.2708 4.064 4.064 4.083 4.007 4.131 537,614 4.0554 -2.73%
2018-03-22 0 4.400 4.390 4.400 4.390 4.540 261,000 1,173,580 4.4965 4.178 4.169 4.178 4.169 4.311 274,862 4.2697 -1.57%
2018-03-21 0 4.470 4.450 4.470 4.420 4.600 867,500 3,899,090 4.4946 4.245 4.226 4.245 4.197 4.368 913,575 4.2679 -1.54%
2018-03-20 0 4.540 4.500 4.540 4.480 4.600 624,000 2,820,150 4.5195 4.311 4.273 4.311 4.254 4.368 657,142 4.2915 1.34%
2018-03-19 0 4.480 4.480 4.500 4.410 4.550 701,500 3,156,225 4.4993 4.254 4.254 4.273 4.188 4.321 738,758 4.2723 0.22%
2018-03-16 0 4.470 4.470 4.480 4.370 4.470 646,000 2,862,760 4.4315 4.245 4.245 4.254 4.150 4.245 680,310 4.2080 0.68%
2018-03-15 0 4.440 4.420 4.440 4.410 4.500 374,500 1,661,705 4.4371 4.216 4.197 4.216 4.188 4.273 394,390 4.2134 -1.11%
2018-03-14 0 4.490 4.460 4.490 4.420 4.500 231,000 1,028,970 4.4544 4.264 4.235 4.264 4.197 4.273 243,269 4.2298 -0.22%
2018-03-13 0 4.500 4.460 4.500 4.450 4.540 650,000 2,918,870 4.4906 4.273 4.235 4.273 4.226 4.311 684,523 4.2641 0.67%
2018-03-12 0 4.470 4.450 4.470 4.440 4.500 241,000 1,075,745 4.4637 4.245 4.226 4.245 4.216 4.273 253,800 4.2386 0.45%
2018-03-09 0 4.450 4.420 4.450 4.360 4.450 344,500 1,517,830 4.4059 4.226 4.197 4.226 4.140 4.226 362,797 4.1837 2.30%
2018-03-08 0 4.350 4.350 4.370 4.260 4.380 332,500 1,439,600 4.3296 4.131 4.131 4.150 4.045 4.159 350,160 4.1113 1.64%
2018-03-07 0 4.280 4.260 4.280 4.250 4.350 155,500 670,610 4.3126 4.064 4.045 4.064 4.036 4.131 163,759 4.0951 -1.61%
2018-03-06 0 4.350 4.350 4.380 4.310 4.370 214,000 927,980 4.3364 4.131 4.131 4.159 4.093 4.150 225,366 4.1177 0.69%
2018-03-05 0 4.320 4.300 4.320 4.280 4.320 368,000 1,583,505 4.3030 4.102 4.083 4.102 4.064 4.102 387,545 4.0860 0.47%
2018-03-02 0 4.300 4.290 4.300 4.290 4.340 458,500 1,973,210 4.3036 4.083 4.074 4.083 4.074 4.121 482,852 4.0866 -2.05%
2018-03-01 0 4.390 4.370 4.390 4.340 4.400 389,000 1,699,815 4.3697 4.169 4.150 4.169 4.121 4.178 409,661 4.1493 0.23%
2018-02-28 0 4.380 4.350 4.380 4.350 4.440 907,500 3,974,555 4.3797 4.159 4.131 4.159 4.131 4.216 955,699 4.1588 -0.90%
2018-02-27 0 4.420 4.400 4.420 4.390 4.480 293,500 1,297,325 4.4202 4.197 4.178 4.197 4.169 4.254 309,088 4.1973 -0.23%
2018-02-26 0 4.430 4.410 4.430 4.370 4.450 794,000 3,500,500 4.4087 4.207 4.188 4.207 4.150 4.226 836,171 4.1863 1.14%
2018-02-23 0 4.380 4.330 4.380 4.300 4.400 346,500 1,507,235 4.3499 4.159 4.112 4.159 4.083 4.178 364,903 4.1305 1.86%
2018-02-22 0 4.300 4.300 4.350 4.300 4.410 465,000 2,014,885 4.3331 4.083 4.083 4.131 4.083 4.188 489,697 4.1146 -2.05%
2018-02-21 0 4.390 4.320 4.390 4.320 4.390 166,500 725,185 4.3555 4.169 4.102 4.169 4.102 4.169 175,343 4.1358 0.69%
2018-02-20 0 4.360 4.300 4.360 4.180 4.410 205,500 894,590 4.3532 4.140 4.083 4.140 3.969 4.188 216,414 4.1337 2.59%
2018-02-15 0 4.250 4.250 4.290 4.250 4.350 135,000 579,925 4.2957 4.036 4.036 4.074 4.036 4.131 142,170 4.0791 -0.93%
2018-02-14 0 4.290 4.240 4.290 4.170 4.290 179,000 759,715 4.2442 4.074 4.026 4.074 3.960 4.074 188,507 4.0302 0.47%
2018-02-13 0 4.270 4.250 4.270 4.200 4.290 166,500 707,195 4.2474 4.055 4.036 4.055 3.988 4.074 175,343 4.0332 2.64%
2018-02-12 0 4.160 4.150 4.160 4.090 4.200 1,060,500 4,401,510 4.1504 3.950 3.941 3.950 3.884 3.988 1,116,825 3.9411 0.97%
2018-02-09 0 4.120 4.110 4.120 4.070 4.200 2,086,500 8,624,150 4.1333 3.912 3.903 3.912 3.865 3.988 2,197,318 3.9249 -4.85%
2018-02-08 0 4.330 4.320 4.330 4.240 4.350 1,231,000 5,308,655 4.3125 4.112 4.102 4.112 4.026 4.131 1,296,381 4.0950 0.93%
2018-02-07 0 4.290 4.240 4.290 4.220 4.590 2,095,500 9,154,085 4.3684 4.074 4.026 4.074 4.007 4.359 2,206,796 4.1481 -2.72%
2018-02-06 0 4.410 4.400 4.410 4.380 4.530 2,741,000 12,176,725 4.4424 4.188 4.178 4.188 4.159 4.302 2,886,580 4.2184 -4.13%
2018-02-05 0 4.600 4.600 4.610 4.550 4.640 1,321,000 6,065,325 4.5915 4.368 4.368 4.378 4.321 4.406 1,391,161 4.3599 -1.71%
2018-02-02 0 4.680 4.640 4.680 4.620 4.770 1,151,317 5,381,226 4.6740 4.444 4.406 4.444 4.387 4.529 1,212,466 4.4383 -1.47%
2018-02-01 0 4.750 4.740 4.750 4.740 4.880 2,204,500 10,613,825 4.8146 4.510 4.501 4.510 4.501 4.634 2,321,585 4.5718 -2.06%
2018-01-31 0 4.850 4.820 4.850 4.820 4.920 5,420,500 26,313,120 4.8544 4.605 4.577 4.605 4.577 4.672 5,708,393 4.6095 -0.82%
2018-01-30 0 4.890 4.880 4.890 4.760 4.970 4,401,500 21,530,650 4.8917 4.643 4.634 4.643 4.520 4.719 4,635,272 4.6450 1.87%
2018-01-29 0 4.800 4.780 4.800 4.630 4.810 4,239,000 20,295,835 4.7879 4.558 4.539 4.558 4.396 4.567 4,464,141 4.5464 3.67%
2018-01-26 0 4.630 4.620 4.630 4.560 4.640 839,500 3,868,020 4.6075 4.396 4.387 4.396 4.330 4.406 884,087 4.3752 1.76%
2018-01-25 0 4.550 4.540 4.550 4.460 4.550 1,452,000 6,541,215 4.5050 4.321 4.311 4.321 4.235 4.321 1,529,118 4.2778 2.02%
2018-01-24 0 4.460 4.450 4.460 4.430 4.490 483,500 2,160,805 4.4691 4.235 4.226 4.235 4.207 4.264 509,180 4.2437 0.22%
2018-01-23 0 4.450 4.440 4.450 4.440 4.480 759,500 3,386,270 4.4586 4.226 4.216 4.226 4.216 4.254 799,838 4.2337 0.00%
2018-01-22 0 4.450 4.440 4.450 4.390 4.460 822,000 3,644,625 4.4339 4.226 4.216 4.226 4.169 4.235 865,658 4.2102 1.37%
2018-01-19 0 4.390 4.380 4.420 4.380 4.420 464,000 2,041,480 4.3997 4.169 4.159 4.197 4.159 4.197 488,644 4.1778 -0.23%
2018-01-18 0 4.400 4.370 4.400 4.350 4.430 619,000 2,708,990 4.3764 4.178 4.150 4.178 4.131 4.207 651,876 4.1557 0.46%
2018-01-17 0 4.380 4.370 4.380 4.370 4.400 209,500 918,115 4.3824 4.159 4.150 4.159 4.150 4.178 220,627 4.1614 -1.35%
2018-01-16 0 4.440 4.410 4.440 4.360 4.460 784,000 3,471,415 4.4278 4.216 4.188 4.216 4.140 4.235 825,640 4.2045 2.07%
2018-01-15 0 4.350 4.300 4.360 4.350 4.450 617,000 2,713,945 4.3986 4.131 4.083 4.140 4.131 4.226 649,770 4.1768 0.00%
2018-01-12 0 4.350 4.340 4.350 4.310 4.480 609,000 2,663,865 4.3742 4.131 4.121 4.131 4.093 4.254 641,345 4.1536 -2.25%
2018-01-11 0 4.450 4.440 4.450 4.420 4.510 260,500 1,162,405 4.4622 4.226 4.216 4.226 4.197 4.283 274,336 4.2372 -1.11%
2018-01-10 0 4.500 4.470 4.500 4.400 4.520 1,250,000 5,621,795 4.4974 4.273 4.245 4.273 4.178 4.292 1,316,390 4.2706 1.12%
2018-01-09 0 4.450 4.410 4.450 4.360 4.450 461,000 2,037,575 4.4199 4.226 4.188 4.226 4.140 4.226 485,485 4.1970 0.23%
2018-01-08 0 4.440 4.410 4.440 4.270 4.440 841,000 3,683,835 4.3803 4.216 4.188 4.216 4.055 4.216 885,667 4.1594 1.37%
2018-01-05 0 4.380 4.350 4.380 4.230 4.410 668,500 2,901,600 4.3405 4.159 4.131 4.159 4.017 4.188 704,005 4.1216 0.69%
2018-01-04 0 4.350 4.330 4.350 4.240 4.360 998,500 4,311,970 4.3184 4.131 4.112 4.131 4.026 4.140 1,051,532 4.1007 1.87%
2018-01-03 0 4.270 4.220 4.270 4.190 4.270 550,000 2,321,440 4.2208 4.055 4.007 4.055 3.979 4.055 579,212 4.0079 1.18%
2018-01-02 0 4.220 4.180 4.220 4.140 4.300 1,108,500 4,665,940 4.2092 4.007 3.969 4.007 3.931 4.083 1,167,374 3.9970 2.43%
2017-12-29 0 4.120 4.100 4.140 4.110 4.170 399,000 1,647,120 4.1281 3.912 3.893 3.931 3.903 3.960 420,192 3.9199 1.23%
2017-12-28 0 4.070 4.070 4.100 4.040 4.130 369,000 1,506,605 4.0829 3.865 3.865 3.893 3.836 3.922 388,598 3.8770 0.00%
2017-12-27 0 4.070 4.030 4.070 4.020 4.080 1,290,500 5,205,350 4.0336 3.865 3.827 3.865 3.817 3.874 1,359,041 3.8302 -0.25%
2017-12-22 0 4.080 4.060 4.080 4.040 4.120 699,500 2,848,185 4.0717 3.874 3.855 3.874 3.836 3.912 736,652 3.8664 0.00%
2017-12-21 0 4.080 4.050 4.080 4.000 4.170 1,862,736 7,521,620 4.0379 3.874 3.846 3.874 3.798 3.960 1,961,669 3.8343 -0.24%
2017-12-20 0 4.090 4.060 4.110 4.040 4.130 484,000 1,968,635 4.0674 3.884 3.855 3.903 3.836 3.922 509,706 3.8623 -1.45%
2017-12-19 0 4.150 4.120 4.150 4.060 4.150 339,500 1,387,790 4.0877 3.941 3.912 3.941 3.855 3.941 357,531 3.8816 1.97%
2017-12-18 0 4.070 4.050 4.090 4.060 4.090 44,500 180,810 4.0631 3.865 3.846 3.884 3.855 3.884 46,863 3.8582 -1.45%
2017-12-15 0 4.130 4.030 4.130 4.020 4.130 777,000 3,165,145 4.0735 3.922 3.827 3.922 3.817 3.922 818,268 3.8681 0.98%
2017-12-14 0 4.090 4.060 4.090 4.050 4.100 316,003 1,284,737 4.0656 3.884 3.855 3.884 3.846 3.893 332,786 3.8605 0.25%
2017-12-13 0 4.080 4.070 4.080 4.080 4.080 60,000 244,800 4.0800 3.874 3.865 3.874 3.874 3.874 63,187 3.8742 0.00%
2017-12-12 0 4.080 4.050 4.080 4.060 4.120 672,000 2,740,980 4.0788 3.874 3.846 3.874 3.855 3.912 707,691 3.8731 -1.21%
2017-12-11 0 4.130 4.120 4.130 4.050 4.190 378,500 1,549,145 4.0929 3.922 3.912 3.922 3.846 3.979 398,603 3.8864 1.23%
2017-12-08 0 4.080 4.070 4.080 4.060 4.130 627,000 2,557,530 4.0790 3.874 3.865 3.874 3.855 3.922 660,301 3.8733 -0.73%
2017-12-07 0 4.110 4.110 4.130 4.020 4.110 633,500 2,577,275 4.0683 3.903 3.903 3.922 3.817 3.903 667,146 3.8631 0.98%
2017-12-06 0 4.070 4.050 4.070 4.030 4.190 1,133,000 4,654,410 4.1080 3.865 3.846 3.865 3.827 3.979 1,193,176 3.9009 -2.86%
2017-12-05 0 4.190 4.190 4.200 4.190 4.280 573,003 2,415,812 4.2161 3.979 3.979 3.988 3.979 4.064 603,436 4.0034 -2.10%
2017-12-04 0 4.280 4.240 4.280 4.220 4.280 300,500 1,282,430 4.2677 4.064 4.026 4.064 4.007 4.064 316,460 4.0524 2.39%
2017-12-01 0 4.180 4.180 4.190 4.160 4.190 469,500 1,958,935 4.1724 3.969 3.969 3.979 3.950 3.979 494,436 3.9620 -0.48%
2017-11-30 0 4.200 4.170 4.200 4.160 4.200 564,000 2,359,610 4.1837 3.988 3.960 3.988 3.950 3.988 593,955 3.9727 -0.47%
2017-11-29 0 4.220 4.210 4.220 4.200 4.230 908,000 3,817,150 4.2039 4.007 3.998 4.007 3.988 4.017 956,226 3.9919 -0.24%
2017-11-28 0 4.230 4.220 4.230 4.200 4.310 486,500 2,058,890 4.2320 4.017 4.007 4.017 3.988 4.093 512,339 4.0186 -1.40%
2017-11-27 0 4.290 4.270 4.290 4.240 4.310 713,000 3,046,155 4.2723 4.074 4.055 4.074 4.026 4.093 750,869 4.0568 0.00%
2017-11-24 0 4.290 4.290 4.300 4.270 4.310 1,486,000 6,366,440 4.2843 4.074 4.074 4.083 4.055 4.093 1,564,924 4.0682 -0.23%
2017-11-23 0 4.300 4.290 4.300 4.290 4.350 834,500 3,601,585 4.3159 4.083 4.074 4.083 4.074 4.131 878,822 4.0982 -1.15%
2017-11-22 0 4.350 4.330 4.350 4.320 4.360 689,500 2,994,880 4.3436 4.131 4.112 4.131 4.102 4.140 726,121 4.1245 0.00%
2017-11-21 0 4.350 4.330 4.350 4.290 4.380 793,000 3,448,940 4.3492 4.131 4.112 4.131 4.074 4.159 835,118 4.1299 -0.68%
2017-11-20 0 4.380 4.370 4.380 4.250 4.470 1,504,000 6,499,770 4.3217 4.159 4.150 4.159 4.036 4.245 1,583,880 4.1037 -2.01%
2017-11-17 0 4.470 4.470 4.480 4.470 4.550 397,000 1,788,465 4.5049 4.245 4.245 4.254 4.245 4.321 418,085 4.2778 -1.54%
2017-11-16 0 4.540 4.520 4.540 4.500 4.550 353,000 1,597,535 4.5256 4.311 4.292 4.311 4.273 4.321 371,748 4.2974 -0.22%
2017-11-15 0 4.550 4.540 4.550 4.530 4.610 319,500 1,453,685 4.5499 4.321 4.311 4.321 4.302 4.378 336,469 4.3204 0.00%
2017-11-14 0 4.550 4.530 4.550 4.490 4.610 1,548,000 7,038,685 4.5470 4.321 4.302 4.321 4.264 4.378 1,630,217 4.3176 0.00%
2017-11-13 0 4.550 4.540 4.550 4.530 4.630 1,837,000 8,360,645 4.5512 4.321 4.311 4.321 4.302 4.396 1,934,566 4.3217 -1.73%
2017-11-10 0 4.630 4.620 4.630 4.630 4.710 445,500 2,079,730 4.6683 4.396 4.387 4.396 4.396 4.472 469,161 4.4329 -1.91%
2017-11-09 0 4.720 4.710 4.720 4.700 4.790 446,000 2,115,220 4.7426 4.482 4.472 4.482 4.463 4.548 469,688 4.5035 -0.63%
2017-11-08 0 4.750 4.700 4.750 4.700 4.750 602,500 2,847,570 4.7263 4.510 4.463 4.510 4.463 4.510 634,500 4.4879 0.21%
2017-11-07 0 4.740 4.730 4.740 4.650 4.750 652,500 3,078,635 4.7182 4.501 4.491 4.501 4.415 4.510 687,155 4.4803 1.07%
2017-11-06 0 4.690 4.670 4.690 4.630 4.770 2,085,500 9,767,505 4.6835 4.453 4.434 4.453 4.396 4.529 2,196,265 4.4473 -1.05%
2017-11-03 0 4.740 4.720 4.740 4.640 4.750 714,500 3,374,392 4.7227 4.501 4.482 4.501 4.406 4.510 752,448 4.4845 1.07%
2017-11-02 0 4.690 4.680 4.700 4.620 4.800 323,000 1,533,680 4.7482 4.453 4.444 4.463 4.387 4.558 340,155 4.5088 -1.88%
2017-11-01 0 4.780 4.720 4.780 4.630 4.780 523,500 2,460,945 4.7009 4.539 4.482 4.539 4.396 4.539 551,304 4.4639 2.36%
2017-10-31 0 4.670 4.640 4.670 4.630 4.700 302,500 1,412,965 4.6710 4.434 4.406 4.434 4.396 4.463 318,566 4.4354 -0.64%
2017-10-30 0 4.700 4.690 4.700 4.690 4.800 798,500 3,766,315 4.7167 4.463 4.453 4.463 4.453 4.558 840,910 4.4789 -2.29%
2017-10-27 0 4.810 4.800 4.810 4.720 4.920 1,544,500 7,496,550 4.8537 4.567 4.558 4.567 4.482 4.672 1,626,531 4.6089 -2.04%
2017-10-26 0 4.910 4.900 4.910 4.760 4.920 1,354,000 6,608,835 4.8810 4.662 4.653 4.662 4.520 4.672 1,425,913 4.6348 1.45%
2017-10-25 0 4.840 4.810 4.840 4.730 4.870 1,951,500 9,376,290 4.8047 4.596 4.567 4.596 4.491 4.624 2,055,148 4.5623 2.33%
2017-10-24 0 4.730 4.730 4.760 4.710 4.790 624,000 2,958,065 4.7405 4.491 4.491 4.520 4.472 4.548 657,142 4.5014 -0.42%
2017-10-23 0 4.750 4.740 4.750 4.690 4.860 1,156,500 5,494,455 4.7509 4.510 4.501 4.510 4.453 4.615 1,217,924 4.5113 -1.66%
2017-10-20 0 4.830 4.810 4.830 4.610 4.850 2,920,500 13,964,915 4.7817 4.586 4.567 4.586 4.378 4.605 3,075,613 4.5405 4.09%
2017-10-19 0 4.640 4.640 4.700 4.630 4.900 1,477,000 7,100,895 4.8076 4.406 4.406 4.463 4.396 4.653 1,555,446 4.5652 -2.93%
2017-10-18 0 4.780 4.750 4.780 4.610 4.780 1,095,500 5,165,440 4.7151 4.539 4.510 4.539 4.378 4.539 1,153,684 4.4773 2.14%
2017-10-17 0 4.680 4.650 4.680 4.600 4.730 974,000 4,569,435 4.6914 4.444 4.415 4.444 4.368 4.491 1,025,731 4.4548 -1.06%
2017-10-16 0 4.730 4.720 4.730 4.560 4.730 872,000 4,100,998 4.7030 4.491 4.482 4.491 4.330 4.491 918,314 4.4658 0.64%
2017-10-13 0 4.700 4.700 4.710 4.600 4.710 435,000 2,031,900 4.6710 4.463 4.463 4.472 4.368 4.472 458,104 4.4355 0.86%
2017-10-12 0 4.660 4.660 4.670 4.590 4.720 1,029,500 4,816,790 4.6788 4.425 4.425 4.434 4.359 4.482 1,084,179 4.4428 1.97%
2017-10-11 0 4.570 4.550 4.570 4.480 4.570 572,000 2,593,650 4.5344 4.340 4.321 4.340 4.254 4.340 602,380 4.3057 0.88%
2017-10-10 0 4.530 4.520 4.530 4.440 4.540 803,000 3,606,900 4.4918 4.302 4.292 4.302 4.216 4.311 845,649 4.2652 0.44%
2017-10-09 0 4.510 4.480 4.510 4.460 4.560 873,500 3,939,230 4.5097 4.283 4.254 4.283 4.235 4.330 919,893 4.2823 -2.17%
2017-10-06 0 4.610 4.600 4.610 4.360 4.630 1,068,500 4,858,945 4.5474 4.378 4.368 4.378 4.140 4.396 1,125,250 4.3181 4.77%
2017-10-04 0 4.400 4.360 4.400 4.340 4.400 257,000 1,126,615 4.3837 4.178 4.140 4.178 4.121 4.178 270,650 4.1626 0.00%
2017-10-03 0 4.400 4.370 4.400 4.290 4.420 298,500 1,306,450 4.3767 4.178 4.150 4.178 4.074 4.197 314,354 4.1560 0.23%
2017-09-29 0 4.390 4.350 4.390 4.230 4.390 332,000 1,436,215 4.3259 4.169 4.131 4.169 4.017 4.169 349,633 4.1078 3.29%
2017-09-28 0 4.250 4.200 4.250 4.180 4.250 265,000 1,119,815 4.2257 4.036 3.988 4.036 3.969 4.036 279,075 4.0126 0.47%
2017-09-27 0 4.230 4.220 4.230 4.180 4.270 881,500 3,697,755 4.1948 4.017 4.007 4.017 3.969 4.055 928,318 3.9833 0.95%
2017-09-26 0 4.190 4.190 4.200 4.180 4.220 785,500 3,300,660 4.2020 3.979 3.979 3.988 3.969 4.007 827,219 3.9901 0.72%
2017-09-25 0 4.160 4.160 4.200 4.150 4.360 1,573,500 6,683,105 4.2473 3.950 3.950 3.988 3.941 4.140 1,657,071 4.0331 -3.70%
2017-09-22 0 4.320 4.320 4.350 4.310 4.380 944,500 4,099,150 4.3400 4.102 4.102 4.131 4.093 4.159 994,664 4.1211 -0.92%
2017-09-21 0 4.360 4.350 4.360 4.330 4.420 838,000 3,667,614 4.3766 4.140 4.131 4.140 4.112 4.197 882,508 4.1559 -0.91%
2017-09-20 0 4.400 4.390 4.400 4.360 4.410 598,000 2,620,705 4.3824 4.178 4.169 4.178 4.140 4.188 629,761 4.1614 0.46%
2017-09-19 0 4.380 4.350 4.380 4.340 4.420 878,500 3,838,520 4.3694 4.159 4.131 4.159 4.121 4.197 925,159 4.1490 -0.90%
2017-09-18 0 4.420 4.390 4.420 4.370 4.420 654,000 2,873,705 4.3940 4.197 4.169 4.197 4.150 4.197 688,735 4.1724 1.38%
2017-09-15 0 4.360 4.360 4.400 4.360 4.430 1,168,000 5,111,965 4.3767 4.140 4.140 4.178 4.140 4.207 1,230,035 4.1560 -1.36%
2017-09-14 0 4.420 4.400 4.430 4.340 4.430 741,500 3,250,555 4.3838 4.197 4.178 4.207 4.121 4.207 780,882 4.1627 0.45%
2017-09-13 0 4.400 4.390 4.400 4.380 4.440 237,500 1,045,370 4.4016 4.178 4.169 4.178 4.159 4.216 250,114 4.1796 -0.23%
2017-09-12 0 4.410 4.400 4.410 4.390 4.420 494,000 2,176,450 4.4058 4.188 4.178 4.188 4.169 4.197 520,237 4.1836 -0.45%
2017-09-11 0 4.430 4.400 4.430 4.370 4.440 340,500 1,500,385 4.4064 4.207 4.178 4.207 4.150 4.216 358,585 4.1842 -0.23%
2017-09-08 0 4.440 4.420 4.440 4.340 4.440 846,500 3,701,265 4.3724 4.216 4.197 4.216 4.121 4.216 891,459 4.1519 0.91%
2017-09-07 0 4.400 4.390 4.400 4.370 4.460 563,000 2,486,980 4.4174 4.178 4.169 4.178 4.150 4.235 592,902 4.1946 -1.57%
2017-09-06 0 4.470 4.440 4.480 4.400 4.500 209,500 930,240 4.4403 4.245 4.216 4.254 4.178 4.273 220,627 4.2163 -0.67%
2017-09-05 0 4.500 4.460 4.500 4.450 4.520 236,000 1,060,930 4.4955 4.273 4.235 4.273 4.226 4.292 248,534 4.2687 -0.22%
2017-09-04 0 4.510 4.450 4.510 4.410 4.530 806,500 3,635,205 4.5074 4.283 4.226 4.283 4.188 4.302 849,335 4.2801 0.89%
2017-09-01 0 4.470 4.460 4.470 4.370 4.550 1,107,000 4,938,285 4.4610 4.245 4.235 4.245 4.150 4.321 1,165,795 4.2360 2.29%
2017-08-31 0 4.370 4.370 4.400 4.370 4.420 735,500 3,231,545 4.3937 4.150 4.150 4.178 4.150 4.197 774,564 4.1721 -0.68%
2017-08-30 0 4.400 4.380 4.400 4.350 4.400 333,900 1,462,898 4.3812 4.178 4.159 4.178 4.131 4.178 351,634 4.1603 0.00%
2017-08-29 0 4.400 4.390 4.400 4.390 4.450 303,500 1,337,295 4.4062 4.178 4.169 4.178 4.169 4.226 319,619 4.1840 -0.90%
2017-08-28 0 4.440 4.420 4.440 4.400 4.460 276,500 1,222,995 4.4231 4.216 4.197 4.216 4.178 4.235 291,185 4.2001 -0.22%
2017-08-25 0 4.450 4.430 4.450 4.400 4.480 539,500 2,393,840 4.4371 4.226 4.207 4.226 4.178 4.254 568,154 4.2134 1.37%
2017-08-24 0 4.390 4.350 4.390 4.350 4.440 1,132,500 4,954,560 4.3749 4.169 4.131 4.169 4.131 4.216 1,192,649 4.1542 -1.13%
2017-08-22 0 4.440 4.410 4.440 4.400 4.580 1,633,000 7,266,765 4.4499 4.216 4.188 4.216 4.178 4.349 1,719,732 4.2255 -2.42%
2017-08-21 0 4.550 4.540 4.550 4.540 4.620 260,000 1,190,305 4.5781 4.321 4.311 4.321 4.311 4.387 273,809 4.3472 -0.66%
2017-08-18 0 4.580 4.550 4.580 4.540 4.580 924,000 4,205,960 4.5519 4.349 4.321 4.349 4.311 4.349 973,075 4.3223 0.00%
2017-08-17 0 4.580 4.580 4.600 4.570 4.600 560,000 2,570,100 4.5895 4.349 4.349 4.368 4.340 4.368 589,743 4.3580 -0.43%
2017-08-16 0 4.600 4.580 4.600 4.570 4.650 1,144,500 5,254,490 4.5911 4.368 4.349 4.368 4.340 4.415 1,205,286 4.3595 -1.08%
2017-08-15 0 4.650 4.630 4.650 4.600 4.680 1,366,000 6,350,840 4.6492 4.415 4.396 4.415 4.368 4.444 1,438,551 4.4147 -1.06%
2017-08-14 0 4.700 4.670 4.700 4.600 4.730 711,500 3,332,570 4.6839 4.463 4.434 4.463 4.368 4.491 749,289 4.4476 0.86%
2017-08-11 0 4.660 4.660 4.670 4.590 4.750 2,898,000 13,403,835 4.6252 4.425 4.425 4.434 4.359 4.510 3,051,918 4.3919 -2.71%
2017-08-10 0 4.790 4.740 4.790 4.750 4.840 696,500 3,331,415 4.7831 4.548 4.501 4.548 4.510 4.596 733,492 4.5419 -1.03%
2017-08-09 0 4.840 4.800 4.840 4.800 4.840 368,500 1,771,210 4.8065 4.596 4.558 4.596 4.558 4.596 388,072 4.5641 0.00%
2017-08-08 0 4.840 4.830 4.840 4.790 4.840 966,800 4,646,862 4.8064 4.596 4.586 4.596 4.548 4.596 1,018,149 4.5640 0.21%
2017-08-07 0 4.830 4.800 4.830 4.790 4.840 654,500 3,143,650 4.8031 4.586 4.558 4.586 4.548 4.596 689,262 4.5609 -0.62%
2017-08-04 0 4.860 4.810 4.860 4.790 4.890 1,093,500 5,267,855 4.8174 4.615 4.567 4.615 4.548 4.643 1,151,578 4.5745 0.21%
2017-08-03 0 4.850 4.820 4.850 4.790 4.850 1,034,500 4,978,425 4.8124 4.605 4.577 4.605 4.548 4.605 1,089,444 4.5697 0.21%
2017-08-02 0 4.840 4.830 4.840 4.800 4.860 1,424,000 6,845,990 4.8076 4.596 4.586 4.596 4.558 4.615 1,499,631 4.5651 -0.21%
2017-08-01 0 4.850 4.820 4.850 4.780 4.860 1,401,500 6,747,195 4.8143 4.605 4.577 4.605 4.539 4.615 1,475,936 4.5715 -0.21%
2017-07-31 0 4.860 4.780 4.860 4.760 4.880 1,204,000 5,791,725 4.8104 4.615 4.539 4.615 4.520 4.634 1,267,947 4.5678 0.41%
2017-07-28 0 4.840 4.800 4.840 4.800 4.930 832,500 4,018,480 4.8270 4.596 4.558 4.596 4.558 4.681 876,716 4.5836 -0.62%
2017-07-27 0 4.870 4.850 4.860 4.840 4.960 324,500 1,577,195 4.8604 4.624 4.605 4.615 4.596 4.710 341,735 4.6153 -1.22%
2017-07-26 0 4.930 4.910 4.930 4.830 4.930 334,500 1,628,135 4.8674 4.681 4.662 4.681 4.586 4.681 352,266 4.6219 1.65%
2017-07-25 0 4.850 4.820 4.850 4.820 4.910 385,000 1,867,090 4.8496 4.605 4.577 4.605 4.577 4.662 405,448 4.6050 -1.42%
2017-07-24 0 4.920 4.900 4.920 4.880 5.030 1,600,500 7,870,275 4.9174 4.672 4.653 4.672 4.634 4.776 1,685,505 4.6694 -2.19%
2017-07-21 0 5.030 5.020 5.030 4.950 5.100 651,500 3,289,270 5.0488 4.776 4.767 4.776 4.700 4.843 686,102 4.7941 0.60%
2017-07-20 0 5.000 5.000 5.010 4.970 5.060 1,116,500 5,594,735 5.0110 4.748 4.748 4.757 4.719 4.805 1,175,799 4.7582 -1.38%
2017-07-19 0 5.070 5.070 5.080 5.050 5.140 426,000 2,160,350 5.0712 4.814 4.814 4.824 4.795 4.881 448,626 4.8155 -1.36%
2017-07-18 0 5.140 5.070 5.140 4.950 5.200 2,038,246 10,382,582 5.0939 4.881 4.814 4.881 4.700 4.938 2,146,501 4.8370 3.42%
2017-07-17 1 - - - - - 0 0 - 4.719 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 4.719 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 4.719 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 4.719 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 4.719 - - - - 0 - 0.00%
2017-07-10 0 4.970 4.930 4.970 4.920 5.000 549,000 2,715,915 4.9470 4.719 4.681 4.719 4.672 4.748 578,158 4.6975 -0.40%
2017-07-07 0 4.990 4.970 5.000 4.930 5.040 422,000 2,102,030 4.9811 4.738 4.719 4.748 4.681 4.786 444,413 4.7299 -0.20%
2017-07-06 0 5.000 5.000 5.010 4.940 5.040 940,000 4,696,545 4.9963 4.748 4.748 4.757 4.691 4.786 989,925 4.7443 0.20%
2017-07-05 0 4.990 4.940 4.990 4.870 5.000 770,000 3,792,215 4.9250 4.738 4.691 4.738 4.624 4.748 810,896 4.6766 1.01%
2017-07-04 0 4.940 4.910 4.950 4.880 4.980 227,500 1,122,820 4.9355 4.691 4.662 4.700 4.634 4.729 239,583 4.6866 -0.20%
2017-07-03 0 4.950 4.910 4.960 4.820 4.980 973,500 4,778,145 4.9082 4.700 4.662 4.710 4.577 4.729 1,025,204 4.6607 -0.60%
2017-06-30 0 4.980 4.970 4.980 4.950 5.030 1,218,000 6,081,045 4.9926 4.729 4.719 4.729 4.700 4.776 1,282,690 4.7409 0.00%
2017-06-29 0 4.980 4.960 4.980 4.960 5.030 519,000 2,587,935 4.9864 4.729 4.710 4.729 4.710 4.776 546,565 4.7349 -1.39%
2017-06-28 0 5.050 5.030 5.050 5.000 5.090 728,000 3,673,790 5.0464 4.795 4.776 4.795 4.748 4.833 766,665 4.7919 -0.59%
2017-06-27 0 5.080 5.050 5.080 4.980 5.080 863,500 4,341,830 5.0282 4.824 4.795 4.824 4.729 4.824 909,362 4.7746 2.63%
2017-06-26 0 4.950 4.930 4.950 4.890 4.960 276,000 1,359,405 4.9254 4.700 4.681 4.700 4.643 4.710 290,659 4.6770 1.23%
2017-06-23 0 4.890 4.870 4.890 4.860 4.930 320,500 1,566,140 4.8866 4.643 4.624 4.643 4.615 4.681 337,522 4.6401 0.41%
2017-06-22 0 4.870 4.850 4.870 4.850 4.930 752,500 3,673,520 4.8818 4.624 4.605 4.624 4.605 4.681 792,467 4.6356 0.41%
2017-06-21 0 4.850 4.840 4.860 4.820 4.890 269,000 1,306,320 4.8562 4.605 4.596 4.615 4.577 4.643 283,287 4.6113 0.21%
2017-06-20 0 4.840 4.820 4.840 4.820 4.860 400,300 1,937,126 4.8392 4.596 4.577 4.596 4.577 4.615 421,561 4.5951 -0.41%
2017-06-19 0 4.860 4.850 4.860 4.830 4.980 559,000 2,720,600 4.8669 4.615 4.605 4.615 4.586 4.729 588,690 4.6215 1.14%
2017-06-16 0 4.940 4.940 4.950 4.910 5.040 1,011,000 5,029,835 4.9751 4.563 4.563 4.572 4.535 4.655 1,094,518 4.5955 -2.18%
2017-06-15 0 5.050 5.040 5.050 5.000 5.150 517,500 2,632,045 5.0861 4.665 4.655 4.665 4.618 4.757 560,251 4.6980 -1.17%
2017-06-14 0 5.110 5.090 5.110 4.990 5.150 1,543,000 7,818,590 5.0671 4.720 4.702 4.720 4.609 4.757 1,670,467 4.6805 2.61%
2017-06-13 0 4.980 4.960 4.980 4.950 5.010 748,000 3,728,195 4.9842 4.600 4.582 4.600 4.572 4.628 809,792 4.6039 -0.40%
2017-06-12 0 5.000 4.960 5.000 4.950 5.020 361,500 1,802,235 4.9854 4.618 4.582 4.618 4.572 4.637 391,363 4.6050 0.20%
2017-06-09 0 4.990 4.950 4.990 4.920 5.030 1,025,500 5,122,160 4.9948 4.609 4.572 4.609 4.545 4.646 1,110,216 4.6137 -0.80%
2017-06-08 0 5.030 5.020 5.030 4.980 5.030 562,000 2,810,560 5.0010 4.646 4.637 4.646 4.600 4.646 608,427 4.6194 0.20%
2017-06-07 0 5.020 5.000 5.020 4.990 5.040 402,500 2,018,120 5.0140 4.637 4.618 4.637 4.609 4.655 435,750 4.6314 0.20%
2017-06-06 0 5.010 4.990 5.010 4.950 5.010 561,500 2,799,985 4.9866 4.628 4.609 4.628 4.572 4.628 607,885 4.6061 0.60%
2017-06-05 0 4.980 4.960 4.980 4.890 4.990 342,000 1,689,515 4.9401 4.600 4.582 4.600 4.517 4.609 370,253 4.5631 0.61%
2017-06-02 0 4.950 4.920 4.960 4.890 4.950 476,000 2,336,170 4.9079 4.572 4.545 4.582 4.517 4.572 515,322 4.5334 0.81%
2017-06-01 0 4.910 4.880 4.910 4.880 4.940 401,000 1,971,905 4.9175 4.535 4.508 4.535 4.508 4.563 434,126 4.5422 0.20%
2017-05-31 0 4.900 4.900 4.910 4.890 4.960 765,500 3,767,210 4.9212 4.526 4.526 4.535 4.517 4.582 828,738 4.5457 0.82%
2017-05-29 0 4.860 4.860 4.920 4.850 4.990 285,500 1,399,870 4.9032 4.489 4.489 4.545 4.480 4.609 309,085 4.5291 1.04%
2017-05-26 0 4.810 4.800 4.810 4.800 5.050 669,500 3,257,435 4.8655 4.443 4.434 4.443 4.434 4.665 724,807 4.4942 0.00%
2017-05-25 0 4.810 4.800 4.810 4.790 4.870 354,000 1,703,032 4.8108 4.443 4.434 4.443 4.424 4.498 383,244 4.4437 0.00%
2017-05-24 0 4.810 4.800 4.810 4.780 4.850 426,500 2,047,790 4.8014 4.443 4.434 4.443 4.415 4.480 461,733 4.4350 -1.03%
2017-05-23 0 4.860 4.840 4.860 4.830 5.000 1,164,500 5,736,555 4.9262 4.489 4.471 4.489 4.461 4.618 1,260,699 4.5503 -0.41%
2017-05-22 0 4.880 4.850 4.890 4.810 4.920 789,000 3,851,985 4.8821 4.508 4.480 4.517 4.443 4.545 854,179 4.5096 -0.41%
2017-05-19 0 4.900 4.880 4.900 4.890 4.950 208,000 1,020,300 4.9053 4.526 4.508 4.526 4.517 4.572 225,183 4.5310 -0.61%
2017-05-18 0 4.930 4.900 4.930 4.890 4.990 842,500 4,160,440 4.9382 4.554 4.526 4.554 4.517 4.609 912,099 4.5614 -1.40%
2017-05-17 0 5.000 4.990 5.000 4.930 5.040 951,000 4,755,925 5.0010 4.618 4.609 4.618 4.554 4.655 1,029,562 4.6194 0.00%
2017-05-16 0 5.000 4.960 5.010 4.920 5.040 861,500 4,295,790 4.9864 4.618 4.582 4.628 4.545 4.655 932,668 4.6059 -0.60%
2017-05-15 0 5.030 5.000 5.030 4.970 5.040 383,000 1,919,340 5.0113 4.646 4.618 4.646 4.591 4.655 414,640 4.6289 -0.20%
2017-05-12 0 5.040 5.010 5.040 5.020 5.100 638,500 3,221,400 5.0453 4.655 4.628 4.655 4.637 4.711 691,246 4.6603 0.00%
2017-05-11 0 5.040 5.000 5.040 4.980 5.100 492,515 2,475,688 5.0266 4.655 4.618 4.655 4.600 4.711 533,201 4.6431 -0.20%
2017-05-10 0 5.050 5.000 5.070 5.000 5.200 875,500 4,450,625 5.0835 4.665 4.618 4.683 4.618 4.803 947,825 4.6956 -1.17%
2017-05-09 0 5.110 5.110 5.130 4.910 5.150 2,133,000 10,842,390 5.0832 4.720 4.720 4.739 4.535 4.757 2,309,206 4.6953 3.23%
2017-05-08 0 4.950 4.950 4.980 4.890 5.010 588,000 2,911,605 4.9517 4.572 4.572 4.600 4.517 4.628 636,574 4.5739 -1.79%
2017-05-05 0 5.040 4.990 5.040 4.960 5.200 860,000 4,348,105 5.0559 4.655 4.609 4.655 4.582 4.803 931,044 4.6701 -1.56%
2017-05-04 0 5.120 5.090 5.120 4.890 5.140 2,764,000 13,876,970 5.0206 4.729 4.702 4.729 4.517 4.748 2,992,333 4.6375 3.43%
2017-05-02 0 4.950 4.900 4.950 4.550 4.970 3,834,000 18,332,700 4.7816 4.572 4.526 4.572 4.203 4.591 4,150,725 4.4167 4.21%
2017-04-28 0 4.750 4.750 4.770 4.720 4.790 1,846,500 8,805,530 4.7688 4.388 4.388 4.406 4.360 4.424 1,999,039 4.4049 -0.63%
2017-04-27 0 4.780 4.780 4.800 4.750 4.820 1,179,700 5,642,571 4.7831 4.415 4.415 4.434 4.388 4.452 1,277,155 4.4181 -1.04%
2017-04-26 0 4.830 4.800 4.830 4.810 4.850 495,500 2,391,885 4.8272 4.461 4.434 4.461 4.443 4.480 536,433 4.4589 0.62%
2017-04-25 0 4.800 4.790 4.800 4.780 4.840 869,500 4,168,835 4.7945 4.434 4.424 4.434 4.415 4.471 941,329 4.4287 -0.21%
2017-04-24 0 4.810 4.800 4.810 4.750 4.810 736,500 3,522,110 4.7822 4.443 4.434 4.443 4.388 4.443 797,342 4.4173 0.42%
2017-04-21 0 4.790 4.790 4.820 4.780 4.850 1,445,500 6,933,450 4.7966 4.424 4.424 4.452 4.415 4.480 1,564,912 4.4306 -0.42%
2017-04-20 0 4.810 4.800 4.840 4.800 4.900 936,500 4,524,395 4.8312 4.443 4.434 4.471 4.434 4.526 1,013,864 4.4625 -1.43%
2017-04-19 0 4.880 4.860 4.880 4.850 4.990 881,500 4,311,215 4.8908 4.508 4.489 4.508 4.480 4.609 954,320 4.5176 -2.01%
2017-04-18 0 4.980 4.950 4.980 4.940 5.050 815,000 4,054,410 4.9747 4.600 4.572 4.600 4.563 4.665 882,327 4.5951 -1.39%
2017-04-13 0 5.050 5.020 5.050 4.960 5.090 2,556,500 12,794,300 5.0046 4.665 4.637 4.665 4.582 4.702 2,767,692 4.6227 1.41%
2017-04-12 0 4.980 4.950 4.980 4.940 5.010 789,000 3,915,845 4.9630 4.600 4.572 4.600 4.563 4.628 854,179 4.5843 -0.20%
2017-04-11 0 4.990 4.960 4.990 4.960 5.080 552,500 2,763,600 5.0020 4.609 4.582 4.609 4.582 4.692 598,142 4.6203 -0.20%
2017-04-10 0 5.000 4.970 5.000 4.950 5.030 1,502,500 7,507,480 4.9967 4.618 4.591 4.618 4.572 4.646 1,626,621 4.6154 0.20%
2017-04-07 0 4.990 4.970 4.990 4.940 5.050 1,282,000 6,363,140 4.9634 4.609 4.591 4.609 4.563 4.665 1,387,906 4.5847 -0.80%
2017-04-06 0 5.030 5.020 5.030 5.020 5.100 534,500 2,690,625 5.0339 4.646 4.637 4.646 4.637 4.711 578,655 4.6498 -0.59%
2017-04-05 0 5.060 5.030 5.060 4.890 5.070 2,381,000 11,874,185 4.9871 4.674 4.646 4.674 4.517 4.683 2,577,694 4.6065 3.27%
2017-04-03 0 4.900 4.900 4.910 4.850 4.920 290,500 1,421,955 4.8949 4.526 4.526 4.535 4.480 4.545 314,498 4.5213 0.41%
2017-03-31 0 4.880 4.840 4.880 4.840 4.990 922,500 4,510,005 4.8889 4.508 4.471 4.508 4.471 4.609 998,707 4.5158 -1.01%
2017-03-30 0 4.930 4.920 4.940 4.920 5.090 508,000 2,516,920 4.9546 4.554 4.545 4.563 4.545 4.702 549,966 4.5765 -2.38%
2017-03-29 0 5.050 5.040 5.050 5.010 5.100 662,000 3,338,925 5.0437 4.665 4.655 4.665 4.628 4.711 716,688 4.6588 0.40%
2017-03-28 0 5.030 5.020 5.030 5.010 5.130 1,118,500 5,646,300 5.0481 4.646 4.637 4.646 4.628 4.739 1,210,899 4.6629 -0.40%
2017-03-27 0 5.050 5.040 5.060 4.930 5.150 1,460,500 7,422,415 5.0821 4.665 4.655 4.674 4.554 4.757 1,581,151 4.6943 0.40%
2017-03-24 0 5.030 5.030 5.040 4.920 5.190 8,124,500 40,788,375 5.0204 4.646 4.646 4.655 4.545 4.794 8,795,662 4.6373 -5.81%
2017-03-23 0 5.340 5.330 5.340 5.200 5.490 2,438,500 12,990,050 5.3271 4.933 4.923 4.933 4.803 5.071 2,639,944 4.9206 1.91%
2017-03-22 0 5.240 5.240 5.260 5.140 5.260 2,505,000 13,003,300 5.1909 4.840 4.840 4.859 4.748 4.859 2,711,937 4.7948 -1.13%
2017-03-21 0 5.300 5.270 5.300 5.220 5.420 2,258,839 11,929,949 5.2815 4.896 4.868 4.896 4.822 5.006 2,445,441 4.8784 -1.49%
2017-03-20 0 5.380 5.360 5.380 5.250 5.500 3,997,000 21,635,300 5.4129 4.969 4.951 4.969 4.849 5.080 4,327,191 4.9998 1.51%
2017-03-17 0 5.300 5.280 5.290 4.850 5.400 14,009,500 72,718,560 5.1907 4.896 4.877 4.886 4.480 4.988 15,166,820 4.7946 9.96%
2017-03-16 0 4.820 4.810 4.820 4.790 4.850 2,175,000 10,478,865 4.8179 4.452 4.443 4.452 4.424 4.480 2,354,676 4.4502 1.26%
2017-03-15 0 4.760 4.710 4.750 4.650 4.850 4,988,500 23,800,980 4.7712 4.397 4.351 4.388 4.295 4.480 5,400,598 4.4071 2.59%
2017-03-14 0 4.640 4.630 4.650 4.630 4.700 615,000 2,865,977 4.6601 4.286 4.277 4.295 4.277 4.341 665,805 4.3045 -1.28%
2017-03-13 0 4.700 4.640 4.650 4.630 4.730 1,110,000 5,184,230 4.6705 4.341 4.286 4.295 4.277 4.369 1,201,697 4.3141 1.51%
2017-03-10 0 4.630 4.630 4.640 4.590 4.640 536,900 2,478,898 4.6171 4.277 4.277 4.286 4.240 4.286 581,253 4.2647 0.00%
2017-03-09 0 4.630 4.620 4.630 4.610 4.710 597,000 2,769,380 4.6388 4.277 4.267 4.277 4.258 4.351 646,318 4.2849 -1.28%
2017-03-08 0 4.690 4.680 4.700 4.670 4.770 841,500 3,982,835 4.7330 4.332 4.323 4.341 4.314 4.406 911,016 4.3719 -1.47%
2017-03-07 0 4.760 4.750 4.770 4.650 4.790 1,437,000 6,831,215 4.7538 4.397 4.388 4.406 4.295 4.424 1,555,710 4.3911 1.93%
2017-03-06 0 4.670 4.660 4.670 4.590 4.680 1,158,000 5,371,325 4.6384 4.314 4.304 4.314 4.240 4.323 1,253,662 4.2845 2.64%
2017-03-03 0 4.550 4.550 4.560 4.490 4.580 591,800 2,692,822 4.5502 4.203 4.203 4.212 4.147 4.231 640,688 4.2030 -0.22%
2017-03-02 0 4.560 4.520 4.560 4.470 4.560 1,852,502 8,373,753 4.5202 4.212 4.175 4.212 4.129 4.212 2,005,537 4.1753 1.56%
2017-03-01 0 4.490 4.490 4.500 4.440 4.520 1,413,500 6,342,455 4.4871 4.147 4.147 4.157 4.101 4.175 1,530,269 4.1447 -0.44%
2017-02-28 0 4.510 4.500 4.510 4.500 4.580 1,035,000 4,687,925 4.5294 4.166 4.157 4.166 4.157 4.231 1,120,501 4.1838 -0.44%
2017-02-27 0 4.530 4.530 4.550 4.500 4.560 617,500 2,798,830 4.5325 4.184 4.184 4.203 4.157 4.212 668,511 4.1867 -0.44%
2017-02-24 0 4.550 4.540 4.550 4.530 4.600 454,602 2,076,610 4.5680 4.203 4.194 4.203 4.184 4.249 492,157 4.2194 -0.66%
2017-02-23 0 4.580 4.570 4.590 4.530 4.650 1,093,500 5,010,800 4.5824 4.231 4.221 4.240 4.184 4.295 1,183,834 4.2327 -0.22%
2017-02-22 0 4.590 4.560 4.590 4.550 4.600 736,000 3,369,455 4.5781 4.240 4.212 4.240 4.203 4.249 796,801 4.2287 1.32%
2017-02-21 0 4.530 4.520 4.530 4.520 4.610 1,243,500 5,662,385 4.5536 4.184 4.175 4.184 4.175 4.258 1,346,225 4.2061 -0.22%
2017-02-20 0 4.540 4.520 4.560 4.440 4.650 3,035,500 13,644,030 4.4948 4.194 4.175 4.212 4.101 4.295 3,286,262 4.1518 -0.44%
2017-02-17 0 4.560 4.540 4.570 4.530 4.700 988,500 4,540,075 4.5929 4.212 4.194 4.221 4.184 4.341 1,070,160 4.2424 -2.15%
2017-02-16 0 4.660 4.650 4.660 4.590 4.730 2,488,000 11,617,875 4.6696 4.304 4.295 4.304 4.240 4.369 2,693,533 4.3132 -1.06%
2017-02-15 0 4.710 4.690 4.710 4.660 4.750 5,365,500 25,287,370 4.7130 4.351 4.332 4.351 4.304 4.388 5,808,742 4.3533 0.21%
2017-02-14 0 4.700 4.690 4.700 4.690 4.760 938,500 4,418,260 4.7078 4.341 4.332 4.341 4.332 4.397 1,016,029 4.3486 -0.63%
2017-02-13 0 4.730 4.710 4.730 4.670 4.780 2,699,000 12,761,760 4.7283 4.369 4.351 4.369 4.314 4.415 2,921,963 4.3675 1.72%
2017-02-10 0 4.650 4.640 4.650 4.610 4.760 3,685,154 17,139,196 4.6509 4.295 4.286 4.295 4.258 4.397 3,989,583 4.2960 0.00%
2017-02-09 0 4.650 4.640 4.660 4.610 4.700 3,794,152 17,647,319 4.6512 4.295 4.286 4.304 4.258 4.341 4,107,586 4.2963 -0.43%
2017-02-08 0 4.670 4.660 4.680 4.480 4.680 2,926,000 13,354,875 4.5642 4.314 4.304 4.323 4.138 4.323 3,167,716 4.2159 3.32%
2017-02-07 0 4.520 4.500 4.520 4.450 4.540 324,000 1,453,685 4.4867 4.175 4.157 4.175 4.110 4.194 350,766 4.1443 0.67%
2017-02-06 0 4.490 4.470 4.490 4.390 4.520 1,240,500 5,560,145 4.4822 4.147 4.129 4.147 4.055 4.175 1,342,977 4.1402 2.05%
2017-02-03 0 4.400 4.390 4.410 4.350 4.440 546,400 2,391,783 4.3773 4.064 4.055 4.073 4.018 4.101 591,538 4.0433 0.46%
2017-02-02 0 4.380 4.360 4.380 4.320 4.490 488,500 2,137,345 4.3753 4.046 4.027 4.046 3.990 4.147 528,855 4.0415 0.00%
2017-02-01 0 4.380 4.350 4.380 4.240 4.400 328,300 1,424,532 4.3391 4.046 4.018 4.046 3.916 4.064 355,421 4.0080 -0.90%
2017-01-27 0 4.420 4.420 4.430 4.390 4.480 128,500 570,455 4.4393 4.083 4.083 4.092 4.055 4.138 139,115 4.1006 -1.34%
2017-01-26 0 4.480 4.470 4.480 4.470 4.560 328,500 1,474,065 4.4873 4.138 4.129 4.138 4.129 4.212 355,637 4.1449 -1.54%
2017-01-25 0 4.550 4.510 4.550 4.390 4.560 724,000 3,258,620 4.5009 4.203 4.166 4.203 4.055 4.212 783,809 4.1574 3.41%
2017-01-24 0 4.400 4.400 4.410 4.320 4.420 1,295,500 5,656,935 4.3666 4.064 4.064 4.073 3.990 4.083 1,402,521 4.0334 2.33%
2017-01-23 0 4.300 4.290 4.300 4.280 4.340 393,500 1,690,980 4.2973 3.972 3.963 3.972 3.953 4.009 426,007 3.9694 0.00%
2017-01-20 0 4.300 4.290 4.320 4.260 4.360 319,600 1,379,051 4.3149 3.972 3.963 3.990 3.935 4.027 346,002 3.9857 0.00%
2017-01-19 0 4.300 4.280 4.300 4.280 4.380 340,500 1,472,050 4.3232 3.972 3.953 3.972 3.953 4.046 368,629 3.9933 -0.92%
2017-01-18 0 4.340 4.330 4.340 4.160 4.360 1,854,500 7,963,027 4.2939 4.009 4.000 4.009 3.843 4.027 2,007,700 3.9662 4.08%
2017-01-17 0 4.170 4.160 4.180 4.100 4.170 779,500 3,217,220 4.1273 3.852 3.843 3.861 3.787 3.852 843,894 3.8123 1.96%
2017-01-16 0 4.090 4.080 4.090 4.080 4.130 673,500 2,763,380 4.1030 3.778 3.769 3.778 3.769 3.815 729,138 3.7899 -1.68%
2017-01-13 0 4.160 4.160 4.170 4.100 4.190 1,165,500 4,826,900 4.1415 3.843 3.843 3.852 3.787 3.870 1,261,782 3.8255 -0.72%
2017-01-12 0 4.190 4.170 4.190 4.170 4.250 984,500 4,133,870 4.1990 3.870 3.852 3.870 3.852 3.926 1,065,829 3.8785 0.48%
2017-01-11 0 4.170 4.170 4.180 4.150 4.220 854,903 3,571,963 4.1782 3.852 3.852 3.861 3.833 3.898 925,526 3.8594 -0.71%
2017-01-10 0 4.200 4.190 4.200 4.170 4.220 782,500 3,277,750 4.1888 3.880 3.870 3.880 3.852 3.898 847,142 3.8692 0.00%
2017-01-09 0 4.200 4.200 4.220 4.170 4.240 489,000 2,055,005 4.2025 3.880 3.880 3.898 3.852 3.916 529,396 3.8818 1.20%
2017-01-06 0 4.150 4.150 4.170 4.130 4.190 671,754 2,796,348 4.1628 3.833 3.833 3.852 3.815 3.870 727,247 3.8451 0.00%
2017-01-05 0 4.150 4.130 4.150 4.080 4.150 1,580,200 6,496,390 4.1111 3.833 3.815 3.833 3.769 3.833 1,710,740 3.7974 0.73%
2017-01-04 0 4.120 4.100 4.120 4.090 4.200 1,271,000 5,248,415 4.1294 3.806 3.787 3.806 3.778 3.880 1,375,997 3.8143 0.49%
2017-01-03 0 4.100 4.080 4.100 4.050 4.100 1,033,300 4,224,295 4.0882 3.787 3.769 3.787 3.741 3.787 1,118,661 3.7762 0.24%
2016-12-30 0 4.090 4.070 4.090 4.050 4.120 953,500 3,892,475 4.0823 3.778 3.759 3.778 3.741 3.806 1,032,268 3.7708 0.25%
2016-12-29 0 4.080 4.060 4.080 4.000 4.100 1,762,387 7,126,834 4.0439 3.769 3.750 3.769 3.695 3.787 1,907,977 3.7353 -0.49%
2016-12-28 0 4.100 4.090 4.100 4.060 4.110 653,500 2,672,275 4.0892 3.787 3.778 3.787 3.750 3.796 707,485 3.7771 0.99%
2016-12-23 0 4.060 4.050 4.060 4.020 4.100 1,671,200 6,790,909 4.0635 3.750 3.741 3.750 3.713 3.787 1,809,257 3.7534 0.50%
2016-12-22 0 4.040 4.040 4.050 4.030 4.110 1,085,943 4,404,422 4.0559 3.732 3.732 3.741 3.722 3.796 1,175,652 3.7464 -1.46%
2016-12-21 0 4.100 4.030 4.100 4.030 4.210 941,500 3,845,395 4.0843 3.787 3.722 3.787 3.722 3.889 1,019,277 3.7727 0.74%
2016-12-20 0 4.070 4.070 4.110 4.050 4.250 2,698,500 11,239,975 4.1653 3.759 3.759 3.796 3.741 3.926 2,921,422 3.8474 -2.63%
2016-12-19 0 4.180 4.180 4.190 4.170 4.300 3,059,000 12,938,460 4.2296 3.861 3.861 3.870 3.852 3.972 3,311,703 3.9069 -3.91%
2016-12-16 0 4.350 4.320 4.350 4.300 4.390 324,150 1,411,716 4.3551 4.018 3.990 4.018 3.972 4.055 350,928 4.0228 0.00%
2016-12-15 0 4.350 4.320 4.360 4.310 4.380 1,138,000 4,939,945 4.3409 4.018 3.990 4.027 3.981 4.046 1,232,010 4.0097 -0.68%
2016-12-14 0 4.380 4.380 4.390 4.370 4.470 1,596,000 7,021,045 4.3992 4.046 4.046 4.055 4.037 4.129 1,727,845 4.0635 -0.23%
2016-12-13 0 4.390 4.380 4.390 4.380 4.400 593,300 2,606,375 4.3930 4.055 4.046 4.055 4.046 4.064 642,312 4.0578 0.23%
2016-12-12 0 4.380 4.370 4.380 4.370 4.600 2,242,000 9,947,265 4.4368 4.046 4.037 4.046 4.037 4.249 2,427,211 4.0982 -2.01%
2016-12-09 0 4.470 4.470 4.480 4.460 4.500 835,000 3,736,230 4.4745 4.129 4.129 4.138 4.120 4.157 903,979 4.1331 -0.67%
2016-12-08 0 4.500 4.490 4.500 4.470 4.520 802,500 3,607,235 4.4950 4.157 4.147 4.157 4.129 4.175 868,794 4.1520 0.00%
2016-12-07 0 4.500 4.480 4.500 4.460 4.520 620,500 2,787,570 4.4925 4.157 4.138 4.157 4.120 4.175 671,759 4.1497 0.22%
2016-12-06 0 4.490 4.490 4.500 4.460 4.570 1,570,082 7,051,458 4.4911 4.147 4.147 4.157 4.120 4.221 1,699,786 4.1484 -1.75%
2016-12-05 0 4.570 4.570 4.590 4.560 4.600 1,277,500 5,841,350 4.5725 4.221 4.221 4.240 4.212 4.249 1,383,034 4.2236 0.88%
2016-12-02 0 4.530 4.500 4.530 4.440 4.550 860,000 3,860,140 4.4885 4.184 4.157 4.184 4.101 4.203 931,044 4.1460 0.00%
2016-12-01 0 4.530 4.530 4.540 4.530 4.650 229,000 1,047,850 4.5758 4.184 4.184 4.194 4.184 4.295 247,918 4.2266 -1.31%
2016-11-30 0 4.590 4.580 4.590 4.520 4.620 813,000 3,723,690 4.5802 4.240 4.231 4.240 4.175 4.267 880,162 4.2307 1.10%
2016-11-29 0 4.540 4.520 4.540 4.460 4.580 438,500 1,987,335 4.5321 4.194 4.175 4.194 4.120 4.231 474,724 4.1863 -0.44%
2016-11-28 0 4.560 4.560 4.570 4.440 4.580 1,148,500 5,196,140 4.5243 4.212 4.212 4.221 4.101 4.231 1,243,377 4.1791 2.24%
2016-11-25 0 4.460 4.460 4.490 4.460 4.500 305,000 1,362,845 4.4683 4.120 4.120 4.147 4.120 4.157 330,196 4.1274 -0.22%
2016-11-24 0 4.470 4.460 4.500 4.460 4.490 729,500 3,261,450 4.4708 4.129 4.120 4.157 4.120 4.147 789,764 4.1297 -0.45%
2016-11-23 0 4.490 4.480 4.490 4.480 4.530 1,245,000 5,603,940 4.5012 4.147 4.138 4.147 4.138 4.184 1,347,849 4.1577 -0.66%
2016-11-22 0 4.520 4.500 4.530 4.460 4.530 435,000 1,949,395 4.4814 4.175 4.157 4.184 4.120 4.184 470,935 4.1394 0.67%
2016-11-21 0 4.490 4.460 4.490 4.460 4.520 409,000 1,838,200 4.4944 4.147 4.120 4.147 4.120 4.175 442,787 4.1514 0.22%
2016-11-18 0 4.480 4.480 4.490 4.440 4.600 994,500 4,471,810 4.4965 4.138 4.138 4.147 4.101 4.249 1,076,655 4.1534 -1.75%
2016-11-17 0 4.560 4.550 4.560 4.510 4.580 924,000 4,203,105 4.5488 4.212 4.203 4.212 4.166 4.231 1,000,331 4.2017 1.11%
2016-11-16 0 4.510 4.500 4.510 4.460 4.590 775,500 3,487,710 4.4974 4.166 4.157 4.166 4.120 4.240 839,564 4.1542 0.22%
2016-11-15 0 4.500 4.500 4.520 4.410 4.540 782,000 3,496,780 4.4716 4.157 4.157 4.175 4.073 4.194 846,601 4.1304 0.22%
2016-11-14 0 4.490 4.480 4.490 4.450 4.590 624,553 2,800,822 4.4845 4.147 4.138 4.147 4.110 4.240 676,147 4.1423 -0.44%
2016-11-11 0 4.510 4.480 4.510 4.480 4.610 1,793,500 8,106,045 4.5197 4.166 4.138 4.166 4.138 4.258 1,941,660 4.1748 -1.53%
2016-11-10 0 4.580 4.580 4.590 4.580 4.760 1,003,000 4,631,185 4.6173 4.231 4.231 4.240 4.231 4.397 1,085,857 4.2650 -1.29%
2016-11-09 0 4.640 4.600 4.640 4.550 4.780 569,000 2,616,855 4.5990 4.286 4.249 4.286 4.203 4.415 616,005 4.2481 -1.90%
2016-11-08 0 4.730 4.700 4.730 4.690 4.800 168,000 794,795 4.7309 4.369 4.341 4.369 4.332 4.434 181,878 4.3699 1.07%
2016-11-07 0 4.680 4.660 4.710 4.630 4.730 63,500 298,985 4.7084 4.323 4.304 4.351 4.277 4.369 68,746 4.3491 1.08%
2016-11-04 0 4.630 4.610 4.630 4.600 4.760 188,500 879,695 4.6668 4.277 4.258 4.277 4.249 4.397 204,072 4.3107 0.43%
2016-11-03 0 4.610 4.610 4.620 4.540 4.680 174,000 804,625 4.6243 4.258 4.258 4.267 4.194 4.323 188,374 4.2714 -1.71%
2016-11-02 0 4.690 4.660 4.690 4.650 4.760 271,000 1,267,845 4.6784 4.332 4.304 4.332 4.295 4.397 293,387 4.3214 -1.05%
2016-11-01 0 4.740 4.700 4.740 4.680 4.820 180,000 853,600 4.7422 4.378 4.341 4.378 4.323 4.452 194,870 4.3804 0.64%
2016-10-31 0 4.710 4.710 4.740 4.670 4.880 620,500 2,960,270 4.7708 4.351 4.351 4.378 4.314 4.508 671,759 4.4067 -0.84%
2016-10-28 0 4.750 4.720 4.750 4.700 4.820 284,000 1,349,575 4.7520 4.388 4.360 4.388 4.341 4.452 307,461 4.3894 -1.45%
2016-10-27 0 4.820 4.800 4.820 4.760 4.880 341,000 1,640,295 4.8102 4.452 4.434 4.452 4.397 4.508 369,170 4.4432 -0.21%
2016-10-26 0 4.830 4.790 4.830 4.790 4.950 551,000 2,674,485 4.8539 4.461 4.424 4.461 4.424 4.572 596,518 4.4835 0.21%
2016-10-25 0 4.820 4.800 4.820 4.730 4.840 568,000 2,722,860 4.7938 4.452 4.434 4.452 4.369 4.471 614,922 4.4280 1.47%
2016-10-24 0 4.750 4.740 4.750 4.550 4.780 1,395,000 6,565,220 4.7063 4.388 4.378 4.388 4.203 4.415 1,510,240 4.3471 5.32%
2016-10-20 0 4.510 4.510 4.570 4.500 4.690 3,392,000 15,554,548 4.5857 4.166 4.166 4.221 4.157 4.332 3,672,212 4.2357 -2.80%
2016-10-19 0 4.640 4.640 4.670 4.620 4.680 739,000 3,427,560 4.6381 4.286 4.286 4.314 4.267 4.323 800,049 4.2842 -0.85%
2016-10-18 0 4.680 4.660 4.680 4.600 4.700 665,000 3,102,405 4.6653 4.323 4.304 4.323 4.249 4.341 719,935 4.3093 0.86%
2016-10-17 0 4.640 4.610 4.650 4.600 4.690 1,118,000 5,177,075 4.6307 4.286 4.258 4.295 4.249 4.332 1,210,358 4.2773 -0.85%
2016-10-14 0 4.680 4.670 4.680 4.600 4.780 2,208,000 10,359,965 4.6920 4.323 4.314 4.323 4.249 4.415 2,390,402 4.3340 -2.50%
2016-10-13 0 4.800 4.800 4.810 4.780 4.860 1,281,000 6,163,800 4.8117 4.434 4.434 4.443 4.415 4.489 1,386,823 4.4445 -2.04%
2016-10-12 0 4.900 4.890 4.900 4.880 4.920 825,500 4,033,660 4.8863 4.526 4.517 4.526 4.508 4.545 893,694 4.5135 0.00%
2016-10-11 0 4.900 4.880 4.900 4.880 4.980 456,500 2,238,000 4.9025 4.526 4.508 4.526 4.508 4.600 494,211 4.5284 0.00%
2016-10-07 0 4.900 4.890 4.900 4.880 4.950 504,500 2,476,550 4.9089 4.526 4.517 4.526 4.508 4.572 546,177 4.5343 -0.20%
2016-10-06 0 4.910 4.900 4.910 4.890 4.950 376,000 1,845,995 4.9096 4.535 4.526 4.535 4.517 4.572 407,061 4.5349 0.82%
2016-10-05 0 4.870 4.870 4.890 4.860 5.000 587,500 2,879,245 4.9008 4.498 4.498 4.517 4.489 4.618 636,033 4.5269 -2.01%
2016-10-04 0 4.970 4.920 4.980 4.870 5.010 191,500 939,150 4.9042 4.591 4.545 4.600 4.498 4.628 207,320 4.5300 1.02%
2016-10-03 0 4.920 4.900 4.920 4.870 5.030 262,000 1,295,165 4.9434 4.545 4.526 4.545 4.498 4.646 283,644 4.5662 0.61%
2016-09-30 0 4.890 4.870 4.890 4.820 4.960 1,046,000 5,103,150 4.8787 4.517 4.498 4.517 4.452 4.582 1,132,410 4.5065 -1.41%
2016-09-29 0 4.960 4.940 4.960 4.940 5.090 615,000 3,070,845 4.9932 4.582 4.563 4.582 4.563 4.702 665,805 4.6122 -0.40%
2016-09-28 0 4.980 4.980 5.010 4.960 5.100 904,000 4,531,195 5.0124 4.600 4.600 4.628 4.582 4.711 978,679 4.6299 -2.73%
2016-09-27 0 5.120 5.110 5.120 5.050 5.170 365,000 1,869,255 5.1212 4.729 4.720 4.729 4.665 4.775 395,153 4.7305 0.79%
2016-09-26 0 5.080 5.080 5.100 5.070 5.180 355,500 1,810,760 5.0936 4.692 4.692 4.711 4.683 4.785 384,868 4.7049 -1.93%
2016-09-23 0 5.180 5.140 5.200 5.090 5.340 442,500 2,320,415 5.2439 4.785 4.748 4.803 4.702 4.933 479,055 4.8437 -2.63%
2016-09-22 0 5.320 5.300 5.310 5.250 5.400 1,057,500 5,632,405 5.3262 4.914 4.896 4.905 4.849 4.988 1,144,860 4.9197 1.33%
2016-09-21 0 5.250 5.210 5.250 5.060 5.260 848,500 4,371,685 5.1523 4.849 4.812 4.849 4.674 4.859 918,594 4.7591 2.94%
2016-09-20 0 5.100 5.090 5.100 5.060 5.170 1,370,000 6,994,400 5.1054 4.711 4.702 4.711 4.674 4.775 1,483,175 4.7158 -1.73%
2016-09-19 0 5.190 5.190 5.200 5.100 5.350 678,000 3,561,080 5.2523 4.794 4.794 4.803 4.711 4.942 734,009 4.8515 -0.76%
2016-09-15 0 5.230 5.200 5.240 5.080 5.250 332,500 1,720,650 5.1749 4.831 4.803 4.840 4.692 4.849 359,968 4.7800 2.55%
2016-09-14 0 5.100 5.070 5.100 5.000 5.250 337,000 1,724,885 5.1184 4.711 4.683 4.711 4.618 4.849 364,839 4.7278 -1.73%
2016-09-13 0 5.190 5.180 5.190 5.150 5.360 787,000 4,100,665 5.2105 4.794 4.785 4.794 4.757 4.951 852,014 4.8129 -2.63%
2016-09-12 0 5.330 5.300 5.330 5.270 5.420 664,000 3,535,680 5.3248 4.923 4.896 4.923 4.868 5.006 718,853 4.9185 -3.96%
2016-09-09 0 5.550 5.520 5.550 5.510 5.650 1,345,000 7,508,240 5.5823 5.127 5.099 5.127 5.090 5.219 1,456,110 5.1564 0.00%
2016-09-08 0 5.550 5.500 5.560 5.470 5.630 485,000 2,682,865 5.5317 5.127 5.080 5.136 5.053 5.200 525,066 5.1096 1.09%
2016-09-07 0 5.490 5.460 5.490 5.440 5.720 1,673,500 9,263,390 5.5353 5.071 5.043 5.071 5.025 5.284 1,811,747 5.1130 -3.35%
2016-09-06 0 5.680 5.650 5.680 5.060 5.690 5,427,500 29,760,955 5.4834 5.247 5.219 5.247 4.674 5.256 5,875,864 5.0649 11.81%
2016-09-05 0 5.080 5.060 5.080 4.950 5.080 1,607,000 8,102,100 5.0418 4.692 4.674 4.692 4.572 4.692 1,739,754 4.6570 2.63%
2016-09-02 0 4.950 4.920 4.950 4.800 4.980 749,091 3,683,780 4.9177 4.572 4.545 4.572 4.434 4.600 810,973 4.5424 3.56%
2016-09-01 0 4.780 4.780 4.790 4.720 4.800 716,000 3,415,230 4.7699 4.415 4.415 4.424 4.360 4.434 775,149 4.4059 1.27%
2016-08-31 0 4.720 4.700 4.720 4.700 4.800 498,500 2,355,480 4.7251 4.360 4.341 4.360 4.341 4.434 539,681 4.3646 -0.42%
2016-08-30 0 4.740 4.720 4.740 4.700 4.760 542,500 2,564,680 4.7275 4.378 4.360 4.378 4.341 4.397 587,316 4.3668 0.85%
2016-08-29 0 4.700 4.660 4.700 4.600 4.880 1,804,000 8,403,105 4.6580 4.341 4.304 4.341 4.249 4.508 1,953,028 4.3026 -2.89%
2016-08-26 0 4.840 4.810 4.830 4.790 4.850 205,000 986,740 4.8134 4.471 4.443 4.461 4.424 4.480 221,935 4.4461 0.83%
2016-08-25 0 4.800 4.760 4.800 4.650 4.820 880,000 4,122,565 4.6847 4.434 4.397 4.434 4.295 4.452 952,697 4.3273 1.05%
2016-08-24 0 4.750 4.750 4.760 4.750 4.860 673,015 3,210,877 4.7709 4.388 4.388 4.397 4.388 4.489 728,613 4.4068 -2.06%
2016-08-23 0 4.850 4.810 4.850 4.810 4.900 793,000 3,839,620 4.8419 4.480 4.443 4.480 4.443 4.526 858,509 4.4724 -1.42%
2016-08-22 0 4.920 4.900 4.920 4.870 5.070 776,000 3,820,600 4.9235 4.545 4.526 4.545 4.498 4.683 840,105 4.5478 -1.80%
2016-08-19 0 5.010 5.000 5.020 4.980 5.240 1,258,500 6,430,390 5.1096 4.628 4.618 4.637 4.600 4.840 1,362,464 4.7197 -0.99%
2016-08-18 0 5.060 5.040 5.060 4.980 5.090 753,561 3,786,987 5.0255 4.674 4.655 4.674 4.600 4.702 815,812 4.6420 1.00%
2016-08-17 0 5.010 4.980 5.010 4.920 5.050 1,203,100 5,993,345 4.9816 4.628 4.600 4.628 4.545 4.665 1,302,488 4.6015 1.42%
2016-08-16 0 4.940 4.940 4.970 4.940 5.070 855,000 4,261,650 4.9844 4.563 4.563 4.591 4.563 4.683 925,631 4.6040 -0.40%
2016-08-15 0 4.960 4.930 4.960 4.930 5.070 487,500 2,434,110 4.9930 4.582 4.554 4.582 4.554 4.683 527,772 4.6120 -1.59%
2016-08-12 0 5.040 5.000 5.040 4.950 5.060 661,000 3,325,580 5.0311 4.655 4.618 4.655 4.572 4.674 715,605 4.6472 1.82%
2016-08-11 0 4.950 4.940 4.950 4.760 5.000 885,000 4,351,875 4.9174 4.572 4.563 4.572 4.397 4.618 958,110 4.5421 3.12%
2016-08-10 0 4.800 4.790 4.800 4.740 4.940 430,000 2,072,245 4.8192 4.434 4.424 4.434 4.378 4.563 465,522 4.4514 -1.64%
2016-08-09 0 4.880 4.870 4.880 4.860 4.940 198,500 967,635 4.8747 4.508 4.498 4.508 4.489 4.563 214,898 4.5028 0.00%
2016-08-08 0 4.880 4.860 4.880 4.840 4.920 704,146 3,434,667 4.8778 4.508 4.489 4.508 4.471 4.545 762,315 4.5056 0.41%
2016-08-05 0 4.860 4.850 4.860 4.790 4.990 597,000 2,883,535 4.8300 4.489 4.480 4.489 4.424 4.609 646,318 4.4615 -0.82%
2016-08-04 0 4.900 4.880 4.900 4.770 4.950 492,500 2,416,030 4.9056 4.526 4.508 4.526 4.406 4.572 533,185 4.5313 1.87%
2016-08-03 0 4.810 4.780 4.830 4.760 4.840 268,000 1,287,835 4.8054 4.443 4.415 4.461 4.397 4.471 290,139 4.4387 -0.21%
2016-08-01 0 4.820 4.810 4.820 4.690 4.830 677,177 3,223,021 4.7595 4.452 4.443 4.452 4.332 4.461 733,118 4.3963 4.10%
2016-07-29 0 4.630 4.630 4.660 4.600 4.700 272,200 1,261,103 4.6330 4.277 4.277 4.304 4.249 4.341 294,686 4.2795 -1.49%
2016-07-28 0 4.700 4.650 4.700 4.650 4.750 137,000 645,170 4.7093 4.341 4.295 4.341 4.295 4.388 148,318 4.3499 -0.21%
2016-07-27 0 4.710 4.680 4.710 4.680 4.750 408,500 1,930,465 4.7257 4.351 4.323 4.351 4.323 4.388 442,246 4.3651 0.00%
2016-07-26 0 4.710 4.710 4.740 4.670 4.780 504,000 2,369,060 4.7005 4.351 4.351 4.378 4.314 4.415 545,635 4.3418 0.00%
2016-07-25 0 4.710 4.690 4.710 4.660 4.810 227,500 1,079,075 4.7432 4.351 4.332 4.351 4.304 4.443 246,294 4.3813 0.21%
2016-07-22 0 4.700 4.690 4.700 4.650 4.770 418,500 1,970,905 4.7095 4.341 4.332 4.341 4.295 4.406 453,072 4.3501 -0.42%
2016-07-21 0 4.720 4.720 4.730 4.650 4.810 847,500 4,017,600 4.7405 4.360 4.360 4.369 4.295 4.443 917,512 4.3788 2.83%
2016-07-20 0 4.590 4.560 4.600 4.520 4.670 849,501 3,891,814 4.5813 4.240 4.212 4.249 4.175 4.314 919,678 4.2317 0.88%
2016-07-19 0 4.550 4.550 4.560 4.530 4.700 53,500 244,165 4.5638 4.203 4.203 4.212 4.184 4.341 57,920 4.2156 -0.22%
2016-07-18 0 4.560 4.530 4.560 4.500 4.630 214,500 974,945 4.5452 4.212 4.184 4.212 4.157 4.277 232,220 4.1984 0.22%
2016-07-15 0 4.550 4.550 4.560 4.550 4.720 805,000 3,716,520 4.6168 4.203 4.203 4.212 4.203 4.360 871,501 4.2645 -3.19%
2016-07-14 0 4.700 4.700 4.710 4.680 4.740 282,500 1,329,260 4.7053 4.341 4.341 4.351 4.323 4.378 305,837 4.3463 0.00%
2016-07-13 0 4.700 4.670 4.700 4.660 4.790 485,500 2,300,695 4.7388 4.341 4.314 4.341 4.304 4.424 525,607 4.3772 -1.88%
2016-07-12 0 4.790 4.770 4.790 4.750 4.830 315,500 1,508,480 4.7812 4.424 4.406 4.424 4.388 4.461 341,563 4.4164 0.63%
2016-07-11 0 4.760 4.750 4.770 4.680 4.790 498,500 2,364,290 4.7428 4.397 4.388 4.406 4.323 4.424 539,681 4.3809 1.28%
2016-07-08 0 4.700 4.700 4.710 4.690 4.840 376,500 1,787,125 4.7467 4.341 4.341 4.351 4.332 4.471 407,603 4.3845 -4.08%
2016-07-07 0 4.900 4.870 4.900 4.750 4.950 522,500 2,533,955 4.8497 4.526 4.498 4.526 4.388 4.572 565,664 4.4796 0.62%
2016-07-06 0 4.870 4.870 4.880 4.760 5.000 554,503 2,697,934 4.8655 4.498 4.498 4.508 4.397 4.618 600,310 4.4942 -3.56%
2016-07-05 0 5.050 5.040 5.050 5.030 5.290 1,379,500 7,196,890 5.2170 4.665 4.655 4.665 4.646 4.886 1,493,460 4.8189 -1.75%
2016-07-04 0 5.140 5.130 5.140 4.600 5.150 2,789,842 14,014,470 5.0234 4.748 4.739 4.748 4.249 4.757 3,020,310 4.6401 13.47%
2016-06-30 0 4.530 4.530 4.540 4.410 4.580 557,500 2,504,795 4.4929 4.184 4.184 4.194 4.073 4.231 603,555 4.1501 0.89%
2016-06-29 0 4.490 4.420 4.490 4.310 4.510 605,500 2,691,975 4.4459 4.147 4.083 4.147 3.981 4.166 655,520 4.1066 4.42%
2016-06-28 0 4.300 4.260 4.300 4.210 4.370 546,500 2,338,810 4.2796 3.972 3.935 3.972 3.889 4.037 591,646 3.9531 -1.60%
2016-06-27 0 4.370 4.350 4.360 4.110 4.390 441,000 1,898,435 4.3048 4.037 4.018 4.027 3.796 4.055 477,431 3.9764 3.55%
2016-06-24 0 4.220 4.200 4.220 3.920 4.220 1,226,500 4,972,755 4.0544 3.898 3.880 3.898 3.621 3.898 1,327,821 3.7450 1.20%
2016-06-23 0 4.170 4.160 4.200 4.120 4.210 169,000 706,045 4.1778 3.852 3.843 3.880 3.806 3.889 182,961 3.8590 -1.42%
2016-06-22 0 4.230 4.220 4.230 4.090 4.250 359,000 1,501,095 4.1813 3.907 3.898 3.907 3.778 3.926 388,657 3.8623 2.67%
2016-06-21 0 4.120 4.100 4.120 4.070 4.180 610,495 2,523,174 4.1330 3.806 3.787 3.806 3.759 3.861 660,928 3.8176 0.73%
2016-06-20 0 4.090 4.060 4.090 3.910 4.090 1,449,500 5,774,040 3.9835 3.778 3.750 3.778 3.612 3.778 1,569,243 3.6795 2.25%
2016-06-17 0 4.000 3.980 4.020 3.940 4.220 1,034,000 4,208,395 4.0700 3.695 3.676 3.713 3.639 3.898 1,119,418 3.7594 -3.85%
2016-06-16 0 4.160 4.150 4.180 4.000 4.290 694,504 2,866,256 4.1271 3.843 3.833 3.861 3.695 3.963 751,877 3.8121 0.09%
2016-06-15 0 4.160 4.150 4.160 4.150 4.340 831,500 3,524,200 4.2384 3.839 3.830 3.839 3.830 4.005 901,015 3.9114 -3.48%
2016-06-14 0 4.310 4.290 4.310 4.290 4.390 913,500 3,948,230 4.3221 3.977 3.959 3.977 3.959 4.051 989,871 3.9886 -1.37%
2016-06-13 0 4.370 4.300 4.370 4.290 4.580 816,500 3,619,270 4.4327 4.033 3.968 4.033 3.959 4.227 884,761 4.0907 -5.62%
2016-06-10 0 4.630 4.600 4.630 4.620 4.800 366,500 1,718,885 4.6900 4.273 4.245 4.273 4.264 4.430 397,140 4.3282 -2.53%
2016-06-08 0 4.750 4.730 4.750 4.720 4.890 596,000 2,843,220 4.7705 4.384 4.365 4.384 4.356 4.513 645,827 4.4024 -1.45%
2016-06-07 0 4.820 4.820 4.830 4.700 4.830 537,000 2,553,035 4.7543 4.448 4.448 4.457 4.337 4.457 581,894 4.3875 2.99%
2016-06-06 0 4.680 4.660 4.680 4.660 4.710 672,500 3,143,440 4.6743 4.319 4.300 4.319 4.300 4.347 728,722 4.3136 -0.43%
2016-06-03 0 4.700 4.680 4.700 4.610 4.750 690,497 3,232,681 4.6817 4.337 4.319 4.337 4.254 4.384 748,224 4.3205 0.21%
2016-06-02 0 4.690 4.680 4.700 4.610 4.700 411,500 1,918,310 4.6617 4.328 4.319 4.337 4.254 4.337 445,902 4.3021 1.96%
2016-06-01 0 4.600 4.570 4.610 4.540 4.770 1,520,000 7,084,295 4.6607 4.245 4.217 4.254 4.190 4.402 1,647,075 4.3011 0.00%
2016-05-31 0 4.600 4.600 4.700 4.530 4.760 1,273,000 5,891,475 4.6280 4.245 4.245 4.337 4.181 4.393 1,379,425 4.2710 -0.43%
2016-05-30 0 4.620 4.580 4.620 4.500 4.810 515,000 2,350,645 4.5644 4.264 4.227 4.264 4.153 4.439 558,055 4.2122 -3.35%
2016-05-27 0 4.780 4.690 4.780 4.520 4.920 312,000 1,477,365 4.7351 4.411 4.328 4.411 4.171 4.540 338,084 4.3698 -0.83%
2016-05-26 0 4.820 4.800 4.840 4.760 4.960 165,161 795,391 4.8159 4.448 4.430 4.467 4.393 4.577 178,969 4.4443 -0.62%
2016-05-25 0 4.850 4.750 4.850 4.760 4.970 574,000 2,768,500 4.8232 4.476 4.384 4.476 4.393 4.587 621,988 4.4511 1.04%
2016-05-24 0 4.800 4.760 4.880 4.750 4.930 652,000 3,116,540 4.7800 4.430 4.393 4.503 4.384 4.550 706,509 4.4112 1.05%
2016-05-23 0 4.750 4.750 4.800 4.620 4.810 746,000 3,514,240 4.7108 4.384 4.384 4.430 4.264 4.439 808,367 4.3473 -2.46%
2016-05-20 0 4.870 4.780 4.860 4.700 5.050 736,000 3,552,600 4.8269 4.494 4.411 4.485 4.337 4.660 797,531 4.4545 3.40%
2016-05-19 0 4.710 4.660 4.710 4.500 4.900 522,000 2,471,540 4.7348 4.347 4.300 4.347 4.153 4.522 565,640 4.3695 -1.05%
2016-05-18 0 4.760 4.740 4.760 4.750 5.380 1,724,000 8,527,700 4.9465 4.393 4.374 4.393 4.384 4.965 1,868,130 4.5648 -11.69%
2016-05-17 0 5.390 5.360 5.390 5.310 5.400 194,000 1,037,740 5.3492 4.974 4.946 4.974 4.900 4.983 210,219 4.9365 0.56%
2016-05-16 0 5.360 5.350 5.360 5.300 5.720 638,751 3,456,843 5.4119 4.946 4.937 4.946 4.891 5.279 692,152 4.9943 -6.78%
2016-05-13 0 5.750 5.570 5.750 5.300 5.770 224,000 1,246,220 5.5635 5.306 5.140 5.306 4.891 5.325 242,727 5.1342 -0.86%
2016-05-12 0 0.580 0.570 0.580 0.570 0.580 9,800,000 5,600,600 0.5715 5.353 5.260 5.353 5.260 5.353 1,061,930 5.2740 0.00%
2016-05-11 0 0.580 0.570 0.580 0.570 0.590 6,820,000 3,955,600 0.5800 5.353 5.260 5.353 5.260 5.445 739,017 5.3525 0.00%
2016-05-10 0 0.580 0.570 0.580 0.570 0.590 10,160,000 5,900,000 0.5807 5.353 5.260 5.353 5.260 5.445 1,100,940 5.3591 -1.69%
2016-05-09 0 0.590 0.580 0.590 0.580 0.590 6,576,200 3,819,910 0.5809 5.445 5.353 5.445 5.353 5.445 712,598 5.3605 0.00%
2016-05-06 0 0.590 0.580 0.590 0.580 0.600 12,880,000 7,620,600 0.5917 5.445 5.353 5.445 5.353 5.537 1,395,680 5.4601 -1.67%
2016-05-05 0 0.600 0.590 0.600 0.590 0.600 6,663,800 3,969,266 0.5956 5.537 5.445 5.537 5.445 5.537 722,091 5.4969 0.00%
2016-05-04 0 0.600 0.590 0.600 0.590 0.600 4,090,000 2,430,000 0.5941 5.537 5.445 5.537 5.445 5.537 443,193 5.4829 0.00%
2016-05-03 0 0.600 0.590 0.600 0.590 0.610 13,860,000 8,289,800 0.5981 5.537 5.445 5.537 5.445 5.629 1,501,873 5.5196 -1.64%
2016-04-29 0 0.610 0.600 0.610 0.600 0.610 5,366,200 3,229,782 0.6019 5.629 5.537 5.629 5.537 5.629 581,483 5.5544 0.00%
2016-04-28 0 0.610 0.600 0.610 0.600 0.630 11,080,000 6,786,600 0.6125 5.629 5.537 5.629 5.537 5.814 1,200,631 5.6525 -3.17%
2016-04-27 0 0.630 0.620 0.630 0.620 0.630 7,692,512 4,786,456 0.6222 5.814 5.722 5.814 5.722 5.814 833,562 5.7422 0.00%
2016-04-26 0 0.630 0.620 0.630 0.620 0.650 4,553,500 2,883,100 0.6332 5.814 5.722 5.814 5.722 5.999 493,418 5.8431 -1.56%
2016-04-25 0 0.640 0.630 0.640 0.620 0.650 11,680,000 7,441,600 0.6371 5.906 5.814 5.906 5.722 5.999 1,265,647 5.8797 1.59%
2016-04-22 0 0.630 0.620 0.630 0.610 0.640 34,660,000 21,781,400 0.6284 5.814 5.722 5.814 5.629 5.906 3,755,765 5.7995 3.28%
2016-04-21 0 0.610 0.610 0.620 0.610 0.620 4,740,000 2,908,600 0.6136 5.629 5.629 5.722 5.629 5.722 513,627 5.6629 -1.61%
2016-04-20 0 0.620 0.610 0.620 0.600 0.620 9,680,000 5,927,600 0.6124 5.722 5.629 5.722 5.537 5.722 1,048,927 5.6511 0.00%
2016-04-19 0 0.620 0.610 0.620 0.610 0.630 7,560,030 4,653,617 0.6156 5.722 5.629 5.722 5.629 5.814 819,206 5.6806 0.00%
2016-04-18 0 0.620 0.610 0.620 0.600 0.620 16,740,000 10,243,200 0.6119 5.722 5.629 5.722 5.537 5.722 1,813,950 5.6469 -1.59%
2016-04-15 0 0.630 0.620 0.630 0.620 0.650 21,280,000 13,340,200 0.6269 5.814 5.722 5.814 5.722 5.999 2,305,905 5.7852 1.61%
2016-04-14 0 0.620 0.610 0.620 0.590 0.630 47,660,000 29,151,200 0.6116 5.722 5.629 5.722 5.445 5.814 5,164,448 5.6446 5.08%
2016-04-13 0 0.590 0.590 0.600 0.590 0.600 12,950,000 7,665,000 0.5919 5.445 5.445 5.537 5.445 5.537 1,403,265 5.4623 0.00%
2016-04-12 0 0.590 0.580 0.590 0.580 0.590 6,956,000 4,056,200 0.5831 5.445 5.353 5.445 5.353 5.445 753,754 5.3813 0.00%
2016-04-11 0 0.590 0.580 0.590 0.570 0.590 6,960,000 4,034,200 0.5796 5.445 5.353 5.445 5.260 5.445 754,187 5.3491 5.36%
2016-04-08 0 0.560 0.570 0.580 0.560 0.580 40,540,000 23,018,800 0.5678 5.168 5.260 5.353 5.168 5.353 4,392,923 5.2400 -3.45%
2016-04-07 0 0.580 0.570 0.580 0.570 0.590 5,000,000 2,887,000 0.5774 5.353 5.260 5.353 5.260 5.445 541,801 5.3285 0.00%
2016-04-06 0 0.580 0.570 0.580 0.570 0.590 7,280,000 4,219,400 0.5796 5.353 5.260 5.353 5.260 5.445 788,862 5.3487 0.00%
2016-04-05 0 0.580 0.580 0.590 0.570 0.600 19,660,000 11,538,200 0.5869 5.353 5.353 5.445 5.260 5.537 2,130,362 5.4161 0.00%
2016-04-01 0 0.580 0.570 0.580 0.560 0.580 13,920,000 7,924,800 0.5693 5.353 5.260 5.353 5.168 5.353 1,508,374 5.2539 0.00%
2016-03-31 0 0.580 0.570 0.580 0.570 0.590 8,320,000 4,786,600 0.5753 5.353 5.260 5.353 5.260 5.445 901,557 5.3093 -1.69%
2016-03-30 0 0.590 0.580 0.590 0.570 0.590 22,650,000 13,078,800 0.5774 5.445 5.353 5.445 5.260 5.445 2,454,359 5.3288 1.72%
2016-03-29 0 0.580 0.570 0.580 0.570 0.580 18,220,000 10,394,600 0.5705 5.353 5.260 5.353 5.260 5.353 1,974,323 5.2649 0.00%
2016-03-24 0 0.580 0.570 0.580 0.570 0.590 82,160,000 47,090,800 0.5732 5.353 5.260 5.353 5.260 5.445 8,902,875 5.2894 -1.69%
2016-03-23 0 0.590 0.590 0.600 0.580 0.600 5,060,000 2,987,000 0.5903 5.445 5.445 5.537 5.353 5.537 548,303 5.4477 0.00%
2016-03-22 0 0.590 0.580 0.590 0.580 0.600 9,460,000 5,619,800 0.5941 5.445 5.353 5.445 5.353 5.537 1,025,088 5.4823 0.00%
2016-03-21 0 0.590 0.590 0.600 0.590 0.600 16,780,000 10,053,200 0.5991 5.445 5.445 5.537 5.445 5.537 1,818,284 5.5289 -1.67%
2016-03-18 0 0.600 0.590 0.600 0.590 0.600 16,766,641 9,957,452 0.5939 5.537 5.445 5.537 5.445 5.537 1,816,837 5.4807 3.45%
2016-03-17 0 0.580 0.580 0.590 0.570 0.600 31,380,000 18,402,400 0.5864 5.353 5.353 5.445 5.260 5.537 3,400,343 5.4119 -1.69%
2016-03-16 0 0.590 0.580 0.590 0.580 0.610 26,973,282 16,041,237 0.5947 5.445 5.353 5.445 5.353 5.629 2,922,830 5.4883 -3.28%
2016-03-15 0 0.610 0.600 0.610 0.600 0.610 8,940,000 5,374,968 0.6012 5.629 5.537 5.629 5.537 5.629 968,740 5.5484 0.00%
2016-03-14 0 0.610 0.600 0.610 0.600 0.620 15,998,492 9,751,790 0.6095 5.629 5.537 5.629 5.537 5.722 1,733,600 5.6252 -1.61%
2016-03-11 0 0.620 0.610 0.620 0.600 0.620 7,870,000 4,797,900 0.6096 5.722 5.629 5.722 5.537 5.722 852,795 5.6261 3.33%
2016-03-10 0 0.600 0.600 0.610 0.600 0.620 7,160,000 4,354,000 0.6081 5.537 5.537 5.629 5.537 5.722 775,859 5.6118 -1.64%
2016-03-09 0 0.610 0.600 0.610 0.590 0.610 16,140,000 9,698,800 0.6009 5.629 5.537 5.629 5.445 5.629 1,748,934 5.5456 0.00%
2016-03-08 0 0.610 0.610 0.620 0.600 0.630 18,377,054 11,263,591 0.6129 5.629 5.629 5.722 5.537 5.814 1,991,341 5.6563 -3.17%
2016-03-07 0 0.630 0.620 0.630 0.610 0.640 23,180,000 14,467,800 0.6242 5.814 5.722 5.814 5.629 5.906 2,511,790 5.7600 -1.56%
2016-03-04 0 0.640 0.630 0.640 0.600 0.640 29,940,000 18,461,600 0.6166 5.906 5.814 5.906 5.537 5.906 3,244,305 5.6905 4.92%
2016-03-03 0 0.610 0.600 0.610 0.600 0.620 4,120,000 2,503,400 0.6076 5.629 5.537 5.629 5.537 5.722 446,444 5.6074 -1.61%
2016-03-02 0 0.620 0.610 0.620 0.600 0.620 14,840,000 9,069,800 0.6112 5.722 5.629 5.722 5.537 5.722 1,608,066 5.6402 1.64%
2016-03-01 0 0.610 0.600 0.610 0.590 0.610 7,320,000 4,382,400 0.5987 5.629 5.537 5.629 5.445 5.629 793,197 5.5250 3.39%
2016-02-29 0 0.590 0.580 0.590 0.580 0.610 20,280,000 11,988,600 0.5912 5.445 5.353 5.445 5.353 5.629 2,197,545 5.4555 -4.84%
2016-02-26 0 0.620 0.620 0.630 0.610 0.630 11,080,000 6,864,400 0.6195 5.722 5.722 5.814 5.629 5.814 1,200,631 5.7173 1.64%
2016-02-25 0 0.610 0.600 0.610 0.600 0.640 19,940,000 12,286,000 0.6161 5.629 5.537 5.629 5.537 5.906 2,160,703 5.6861 -4.69%
2016-02-24 0 0.640 0.630 0.640 0.620 0.650 18,920,000 12,017,500 0.6352 5.906 5.814 5.906 5.722 5.999 2,050,175 5.8617 0.00%
2016-02-23 0 0.640 0.640 0.650 0.630 0.660 22,980,000 14,745,800 0.6417 5.906 5.906 5.999 5.814 6.091 2,490,118 5.9217 -3.03%
2016-02-22 0 0.660 0.650 0.660 0.610 0.660 26,980,000 17,224,200 0.6384 6.091 5.999 6.091 5.629 6.091 2,923,558 5.8915 6.45%
2016-02-19 0 0.620 0.610 0.620 0.600 0.620 8,140,000 4,971,600 0.6108 5.722 5.629 5.722 5.537 5.722 882,052 5.6364 0.00%
2016-02-18 0 0.620 0.610 0.620 0.590 0.620 27,300,000 16,529,400 0.6055 5.722 5.629 5.722 5.445 5.722 2,958,234 5.5876 5.08%
2016-02-17 0 0.590 0.580 0.590 0.580 0.600 11,120,000 6,538,600 0.5880 5.445 5.353 5.445 5.353 5.537 1,204,966 5.4264 1.72%
2016-02-16 0 0.580 0.580 0.590 0.580 0.590 14,480,000 8,465,200 0.5846 5.353 5.353 5.445 5.353 5.445 1,569,056 5.3951 -1.69%
2016-02-15 0 0.590 0.580 0.590 0.580 0.600 19,520,000 11,396,400 0.5838 5.445 5.353 5.445 5.353 5.537 2,115,191 5.3879 3.51%
2016-02-12 0 0.570 0.570 0.580 0.570 0.590 6,730,000 3,901,500 0.5797 5.260 5.260 5.353 5.260 5.445 729,264 5.3499 -5.00%
2016-02-11 0 0.600 0.590 0.600 0.580 0.600 4,360,000 2,568,200 0.5890 5.537 5.445 5.537 5.353 5.537 472,451 5.4359 0.00%
2016-02-05 0 0.600 0.590 0.600 0.580 0.600 6,340,000 3,715,000 0.5860 5.537 5.445 5.537 5.353 5.537 687,004 5.4075 1.69%
2016-02-04 0 0.590 0.580 0.590 0.580 0.590 11,620,000 6,806,000 0.5857 5.445 5.353 5.445 5.353 5.445 1,259,146 5.4053 0.00%
2016-02-03 0 0.590 0.580 0.590 0.580 0.600 12,240,000 7,151,400 0.5843 5.445 5.353 5.445 5.353 5.537 1,326,329 5.3919 -1.67%
2016-02-02 0 0.600 0.590 0.600 0.580 0.610 13,320,000 7,938,000 0.5959 5.537 5.445 5.537 5.353 5.629 1,443,358 5.4997 1.69%
2016-02-01 0 0.590 0.580 0.590 0.580 0.590 1,700,000 994,400 0.5849 5.445 5.353 5.445 5.353 5.445 184,212 5.3981 0.00%
2016-01-29 0 0.590 0.580 0.590 0.580 0.590 11,000,000 6,412,000 0.5829 5.445 5.353 5.445 5.353 5.445 1,191,962 5.3794 1.72%
2016-01-28 0 0.580 0.570 0.580 0.570 0.590 3,740,000 2,174,200 0.5813 5.353 5.260 5.353 5.260 5.445 405,267 5.3649 -1.69%
2016-01-27 0 0.590 0.580 0.590 0.570 0.590 5,220,000 3,036,400 0.5817 5.445 5.353 5.445 5.260 5.445 565,640 5.3681 1.72%
2016-01-26 0 0.580 0.570 0.580 0.570 0.580 20,660,000 11,815,800 0.5719 5.353 5.260 5.353 5.260 5.353 2,238,722 5.2779 -1.69%
2016-01-25 0 0.590 0.580 0.590 0.580 0.600 9,540,000 5,628,600 0.5900 5.445 5.353 5.445 5.353 5.537 1,033,756 5.4448 0.00%
2016-01-22 0 0.590 0.580 0.590 0.570 0.590 10,500,000 6,083,800 0.5794 5.445 5.353 5.445 5.260 5.445 1,137,782 5.3471 1.72%
2016-01-21 0 0.580 0.570 0.580 0.570 0.600 42,080,000 24,461,600 0.5813 5.353 5.260 5.353 5.260 5.537 4,559,798 5.3646 -1.69%
2016-01-20 0 0.590 0.580 0.590 0.560 0.600 39,562,910 22,949,000 0.5801 5.445 5.353 5.445 5.168 5.537 4,287,045 5.3531 -3.28%
2016-01-19 0 0.610 0.600 0.610 0.570 0.610 33,880,000 20,150,400 0.5948 5.629 5.537 5.629 5.260 5.629 3,671,244 5.4887 5.17%
2016-01-18 0 0.580 0.570 0.580 0.550 0.590 29,880,000 17,185,000 0.5751 5.353 5.260 5.353 5.076 5.445 3,237,803 5.3076 1.75%
2016-01-15 0 0.570 0.570 0.580 0.570 0.610 58,420,000 34,104,400 0.5838 5.260 5.260 5.353 5.260 5.629 6,330,403 5.3874 -6.56%
2016-01-14 0 0.610 0.600 0.610 0.580 0.610 49,120,000 29,246,400 0.5954 5.629 5.537 5.629 5.353 5.629 5,322,653 5.4947 -1.61%
2016-01-13 0 0.620 0.610 0.620 0.600 0.660 41,980,000 26,395,600 0.6288 5.722 5.629 5.722 5.537 6.091 4,548,962 5.8026 -3.12%
2016-01-12 0 0.640 0.630 0.640 0.610 0.640 48,478,000 30,283,140 0.6247 5.906 5.814 5.906 5.629 5.906 5,253,086 5.7648 6.67%
2016-01-11 0 0.600 0.590 0.600 0.590 0.630 79,626,000 48,724,720 0.6119 5.537 5.445 5.537 5.445 5.814 8,628,290 5.6471 -7.69%
2016-01-08 0 0.650 0.640 0.650 0.630 0.680 90,960,000 58,733,800 0.6457 5.999 5.906 5.999 5.814 6.275 9,856,445 5.9589 -2.99%
2016-01-07 0 0.670 0.660 0.670 0.620 0.700 162,655,000 106,236,700 0.6531 6.183 6.091 6.183 5.722 6.460 17,625,330 6.0275 -6.94%
2016-01-06 0 0.720 0.710 0.720 0.710 0.760 71,186,000 51,868,260 0.7286 6.645 6.552 6.645 6.552 7.014 7,713,730 6.7241 -5.26%
2016-01-05 0 0.760 0.760 0.770 0.730 0.790 77,520,000 58,878,400 0.7595 7.014 7.014 7.106 6.737 7.290 8,400,083 7.0093 -2.56%
2016-01-04 0 0.780 0.770 0.780 0.750 0.820 261,593,000 206,244,290 0.7884 7.198 7.106 7.198 6.921 7.567 28,346,272 7.2759 2.63%
2015-12-31 0 0.760 0.750 0.760 0.720 0.830 365,192,000 278,392,200 0.7623 7.014 6.921 7.014 6.645 7.660 39,572,282 7.0350 22.58%
2015-12-30 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2015-12-18 0 0.620 0.620 0.630 0.610 0.630 54,834,074 34,330,103 0.6261 5.722 5.722 5.814 5.629 5.814 5,941,832 5.7777 1.64%
2015-12-17 0 0.610 0.600 0.610 0.590 0.620 23,520,000 14,157,800 0.6019 5.629 5.537 5.629 5.445 5.722 2,548,632 5.5551 0.00%
2015-12-16 0 0.610 0.600 0.620 0.590 0.620 25,860,000 15,638,200 0.6047 5.629 5.537 5.722 5.445 5.722 2,802,195 5.5807 1.67%
2015-12-15 0 0.600 0.590 0.600 0.570 0.600 6,160,000 3,620,400 0.5877 5.537 5.445 5.537 5.260 5.537 667,499 5.4238 5.26%
2015-12-14 0 0.570 0.570 0.580 0.560 0.580 14,240,000 8,134,600 0.5713 5.260 5.260 5.353 5.168 5.353 1,543,049 5.2718 -3.39%
2015-12-11 0 0.590 0.590 0.600 0.580 0.640 66,040,000 40,162,200 0.6081 5.445 5.445 5.537 5.353 5.906 7,156,108 5.6123 3.51%
2015-12-10 0 0.570 0.560 0.570 0.560 0.620 28,940,000 17,148,200 0.5925 5.260 5.168 5.260 5.168 5.722 3,135,944 5.4683 3.64%
2015-12-09 0 0.550 0.550 0.560 0.550 0.580 6,480,000 3,674,400 0.5670 5.076 5.076 5.168 5.076 5.353 702,174 5.2329 -5.17%
2015-12-08 0 0.580 0.570 0.580 0.560 0.600 14,880,000 8,537,800 0.5738 5.353 5.260 5.353 5.168 5.537 1,612,400 5.2951 -1.69%
2015-12-07 0 0.590 0.590 0.600 0.590 0.600 23,540,000 13,954,200 0.5928 5.445 5.445 5.537 5.445 5.537 2,550,799 5.4705 1.72%
2015-12-04 0 0.580 0.580 0.590 0.580 0.590 7,200,000 4,213,000 0.5851 5.353 5.353 5.445 5.353 5.445 780,194 5.3999 -1.69%
2015-12-03 0 0.590 0.590 0.600 0.580 0.600 16,440,000 9,723,200 0.5914 5.445 5.445 5.537 5.353 5.537 1,781,442 5.4581 1.72%
2015-12-02 0 0.580 0.570 0.580 0.560 0.580 11,720,000 6,727,600 0.5740 5.353 5.260 5.353 5.168 5.353 1,269,982 5.2974 1.75%
2015-12-01 0 0.570 0.560 0.570 0.550 0.570 8,700,000 4,927,400 0.5664 5.260 5.168 5.260 5.076 5.260 942,734 5.2267 3.64%
2015-11-30 0 0.550 0.540 0.550 0.530 0.570 14,620,000 7,915,000 0.5414 5.076 4.983 5.076 4.891 5.260 1,584,226 4.9961 0.00%
2015-11-27 0 0.550 0.550 0.560 0.540 0.570 8,220,000 4,531,600 0.5513 5.076 5.076 5.168 4.983 5.260 890,721 5.0876 -3.51%
2015-11-26 0 0.570 0.560 0.570 0.560 0.580 10,200,000 5,769,400 0.5656 5.260 5.168 5.260 5.168 5.353 1,105,274 5.2199 0.00%
2015-11-25 0 0.570 0.560 0.570 0.550 0.610 27,700,000 16,080,000 0.5805 5.260 5.168 5.260 5.076 5.629 3,001,578 5.3572 -8.06%
2015-11-24 0 0.620 0.610 0.620 0.600 0.620 24,960,000 15,341,600 0.6146 5.722 5.629 5.722 5.537 5.722 2,704,671 5.6723 1.64%
2015-11-23 0 0.610 0.600 0.610 0.590 0.620 42,660,000 25,993,200 0.6093 5.629 5.537 5.629 5.445 5.722 4,622,647 5.6230 3.39%
2015-11-20 0 0.590 0.580 0.590 0.580 0.610 21,660,000 12,918,000 0.5964 5.445 5.353 5.445 5.353 5.629 2,347,082 5.5039 0.00%
2015-11-19 0 0.590 0.580 0.590 0.550 0.590 60,300,000 34,513,660 0.5724 5.445 5.353 5.445 5.076 5.445 6,534,121 5.2821 7.27%
2015-11-18 0 0.550 0.550 0.560 0.530 0.570 23,480,000 12,932,600 0.5508 5.076 5.076 5.168 4.891 5.260 2,544,298 5.0830 0.00%
2015-11-17 0 0.550 0.540 0.550 0.530 0.570 33,300,000 18,303,000 0.5496 5.076 4.983 5.076 4.891 5.260 3,608,395 5.0723 3.77%
2015-11-16 0 0.530 0.520 0.530 0.495 0.550 37,500,000 19,790,700 0.5278 4.891 4.799 4.891 4.568 5.076 4,063,508 4.8703 3.92%
2015-11-13 0 0.510 0.500 0.510 0.495 0.510 9,020,000 4,534,600 0.5027 4.707 4.614 4.707 4.568 4.707 977,409 4.6394 0.00%
2015-11-12 0 0.510 0.500 0.510 0.490 0.530 27,500,000 13,946,500 0.5071 4.707 4.614 4.707 4.522 4.891 2,979,906 4.6802 4.08%
2015-11-11 0 0.490 0.490 0.495 0.490 0.510 30,060,000 14,909,300 0.4960 4.522 4.522 4.568 4.522 4.707 3,257,308 4.5772 -3.92%
2015-11-10 0 0.510 0.500 0.510 0.500 0.510 13,540,000 6,889,000 0.5088 4.707 4.614 4.707 4.614 4.707 1,467,197 4.6953 2.00%
2015-11-09 0 0.500 0.500 0.510 0.495 0.540 61,460,000 31,050,200 0.5052 4.614 4.614 4.707 4.568 4.983 6,659,818 4.6623 -5.66%
2015-11-06 0 0.530 0.520 0.530 0.500 0.540 19,080,000 9,932,800 0.5206 4.891 4.799 4.891 4.614 4.983 2,067,513 4.8042 1.92%
2015-11-05 0 0.520 0.510 0.520 0.510 0.520 15,100,000 7,744,600 0.5129 4.799 4.707 4.799 4.707 4.799 1,636,239 4.7332 1.96%
2015-11-04 0 0.510 0.510 0.520 0.510 0.540 27,366,000 14,279,120 0.5218 4.707 4.707 4.799 4.707 4.983 2,965,385 4.8153 -1.92%
2015-11-03 0 0.520 0.500 0.520 0.500 0.530 28,340,000 14,596,400 0.5150 4.799 4.614 4.799 4.614 4.891 3,070,928 4.7531 1.96%
2015-11-02 0 0.510 0.500 0.510 0.500 0.530 14,300,000 7,293,000 0.5100 4.707 4.614 4.707 4.614 4.891 1,549,551 4.7065 -5.56%
2015-10-30 0 0.540 0.530 0.540 0.520 0.540 7,380,000 3,910,200 0.5298 4.983 4.891 4.983 4.799 4.983 799,698 4.8896 1.89%
2015-10-29 0 0.530 0.530 0.540 0.520 0.540 30,840,000 16,490,600 0.5347 4.891 4.891 4.983 4.799 4.983 3,341,829 4.9346 -3.64%
2015-10-28 0 0.550 0.540 0.550 0.540 0.550 7,200,000 3,897,800 0.5414 5.076 4.983 5.076 4.983 5.076 780,194 4.9959 0.00%
2015-10-27 0 0.550 0.540 0.550 0.540 0.560 4,880,000 2,683,800 0.5500 5.076 4.983 5.076 4.983 5.168 528,798 5.0753 -1.79%
2015-10-26 0 0.560 0.550 0.560 0.550 0.580 8,650,000 4,876,400 0.5637 5.168 5.076 5.168 5.076 5.353 937,316 5.2025 0.00%
2015-10-23 0 0.560 0.550 0.560 0.550 0.570 7,510,000 4,184,800 0.5572 5.168 5.076 5.168 5.076 5.260 813,785 5.1424 0.00%
2015-10-22 0 0.560 0.550 0.560 0.550 0.560 7,998,264 4,437,227 0.5548 5.168 5.076 5.168 5.076 5.168 866,694 5.1197 -1.75%
2015-10-20 0 0.570 0.560 0.570 0.550 0.580 29,919,597 16,836,882 0.5627 5.260 5.168 5.260 5.076 5.353 3,242,094 5.1932 -3.39%
2015-10-19 0 0.590 0.580 0.590 0.580 0.620 16,949,603 10,044,553 0.5926 5.445 5.353 5.445 5.353 5.722 1,836,663 5.4689 -3.28%
2015-10-16 0 0.610 0.610 0.620 0.590 0.610 13,078,000 7,861,900 0.6012 5.629 5.629 5.722 5.445 5.629 1,417,135 5.5477 1.67%
2015-10-15 0 0.600 0.590 0.600 0.570 0.620 39,240,000 23,452,400 0.5977 5.537 5.445 5.537 5.260 5.722 4,252,055 5.5155 5.26%
2015-10-14 0 0.570 0.560 0.570 0.560 0.580 8,920,000 5,087,000 0.5703 5.260 5.168 5.260 5.168 5.353 966,573 5.2629 0.00%
2015-10-13 0 0.570 0.570 0.580 0.560 0.600 21,520,000 12,358,800 0.5743 5.260 5.260 5.353 5.168 5.537 2,331,912 5.2999 -3.39%
2015-10-12 0 0.590 0.580 0.590 0.560 0.600 19,100,000 11,215,400 0.5872 5.445 5.353 5.445 5.168 5.537 2,069,680 5.4189 5.36%
2015-10-09 0 0.560 0.550 0.560 0.550 0.580 6,800,000 3,838,400 0.5645 5.168 5.076 5.168 5.076 5.353 736,849 5.2092 -1.75%
2015-10-08 0 0.570 0.560 0.570 0.560 0.580 8,180,000 4,685,800 0.5728 5.260 5.168 5.260 5.168 5.353 886,387 5.2864 -1.72%
2015-10-07 0 0.580 0.570 0.580 0.530 0.590 42,580,000 24,097,600 0.5659 5.353 5.260 5.353 4.891 5.445 4,613,978 5.2227 7.41%
2015-10-06 0 0.540 0.530 0.540 0.530 0.550 9,120,000 4,917,000 0.5391 4.983 4.891 4.983 4.891 5.076 988,245 4.9755 0.00%
2015-10-05 0 0.540 0.530 0.540 0.530 0.570 11,460,000 6,328,000 0.5522 4.983 4.891 4.983 4.891 5.260 1,241,808 5.0958 -3.57%
2015-10-02 0 0.560 0.560 0.570 0.550 0.570 12,980,000 7,244,600 0.5581 5.168 5.168 5.260 5.076 5.260 1,406,516 5.1507 0.00%
2015-09-30 0 0.560 0.550 0.560 0.540 0.570 46,760,000 26,044,600 0.5570 5.168 5.076 5.168 4.983 5.260 5,066,923 5.1401 3.70%
2015-09-29 0 0.540 0.540 0.550 0.520 0.550 35,780,000 19,086,400 0.5334 4.983 4.983 5.076 4.799 5.076 3,877,128 4.9228 -1.82%
2015-09-25 0 0.550 0.540 0.550 0.520 0.550 29,860,000 15,993,800 0.5356 5.076 4.983 5.076 4.799 5.076 3,235,636 4.9430 3.77%
2015-09-24 0 0.530 0.520 0.530 0.520 0.560 32,840,000 17,671,200 0.5381 4.891 4.799 4.891 4.799 5.168 3,558,549 4.9658 0.00%
2015-09-23 0 0.530 0.530 0.540 0.500 0.550 77,120,000 40,914,800 0.5305 4.891 4.891 4.983 4.614 5.076 8,356,739 4.8960 -1.85%
2015-09-22 0 0.540 0.530 0.540 0.495 0.570 90,300,000 49,045,200 0.5431 4.983 4.891 4.983 4.568 5.260 9,784,927 5.0123 8.00%
2015-09-21 0 0.500 0.500 0.510 0.460 0.510 26,540,000 13,133,100 0.4948 4.614 4.614 4.707 4.245 4.707 2,875,880 4.5666 7.53%
2015-09-18 0 0.465 0.465 0.475 0.460 0.475 6,320,000 2,955,400 0.4676 4.291 4.291 4.384 4.245 4.384 684,837 4.3155 0.00%
2015-09-17 0 0.465 0.460 0.465 0.460 0.470 10,780,000 4,976,700 0.4617 4.291 4.245 4.291 4.245 4.337 1,168,123 4.2604 -1.06%
2015-09-16 0 0.470 0.465 0.475 0.450 0.470 10,482,000 4,860,970 0.4637 4.337 4.291 4.384 4.153 4.337 1,135,832 4.2797 4.44%
2015-09-15 0 0.450 0.445 0.450 0.440 0.455 6,580,000 2,942,200 0.4471 4.153 4.107 4.153 4.061 4.199 713,010 4.1264 1.12%
2015-09-14 0 0.445 0.445 0.450 0.445 0.465 14,360,000 6,525,200 0.4544 4.107 4.107 4.153 4.107 4.291 1,556,053 4.1934 0.00%
2015-09-11 0 0.445 0.440 0.450 0.440 0.460 19,900,000 8,954,700 0.4500 4.107 4.061 4.153 4.061 4.245 2,156,368 4.1527 -2.20%
2015-09-10 0 0.455 0.450 0.455 0.415 0.460 38,600,000 16,961,100 0.4394 4.199 4.153 4.199 3.830 4.245 4,182,704 4.0551 5.81%
2015-09-09 0 0.430 0.425 0.430 0.410 0.430 29,350,000 12,404,390 0.4226 3.968 3.922 3.968 3.784 3.968 3,180,372 3.9003 4.88%
2015-09-08 0 0.410 0.410 0.415 0.400 0.420 13,100,000 5,382,040 0.4108 3.784 3.784 3.830 3.691 3.876 1,419,519 3.7915 2.50%
2015-09-07 0 0.400 0.400 0.405 0.395 0.410 20,880,000 8,369,300 0.4008 3.691 3.691 3.738 3.645 3.784 2,262,561 3.6990 0.00%
2015-09-04 0 0.400 0.390 0.400 0.390 0.405 6,840,000 2,711,200 0.3964 3.691 3.599 3.691 3.599 3.738 741,184 3.6579 0.00%
2015-09-02 0 0.400 0.390 0.400 0.385 0.400 9,268,585 3,616,705 0.3902 3.691 3.599 3.691 3.553 3.691 1,004,346 3.6011 1.27%
2015-09-01 0 0.395 0.395 0.400 0.390 0.405 18,840,000 7,489,900 0.3976 3.645 3.645 3.691 3.599 3.738 2,041,506 3.6688 -1.25%
2015-08-31 0 0.400 0.395 0.400 0.395 0.415 18,860,000 7,518,200 0.3986 3.691 3.645 3.691 3.645 3.830 2,043,674 3.6788 -3.61%
2015-08-28 0 0.415 0.410 0.415 0.410 0.420 25,600,000 10,654,000 0.4162 3.830 3.784 3.830 3.784 3.876 2,774,021 3.8406 1.22%
2015-08-27 0 0.410 0.405 0.410 0.400 0.415 47,200,000 19,378,600 0.4106 3.784 3.738 3.784 3.691 3.830 5,114,602 3.7889 1.23%
2015-08-26 0 0.405 0.400 0.410 0.395 0.415 65,200,000 26,490,300 0.4063 3.738 3.691 3.784 3.645 3.830 7,065,086 3.7495 1.25%
2015-08-25 0 0.400 0.395 0.400 0.385 0.430 33,600,000 13,594,300 0.4046 3.691 3.645 3.691 3.553 3.968 3,640,903 3.7338 -2.44%
2015-08-24 0 0.410 0.410 0.415 0.390 0.425 35,520,000 14,418,500 0.4059 3.784 3.784 3.830 3.599 3.922 3,848,955 3.7461 -7.87%
2015-08-21 0 0.445 0.440 0.445 0.430 0.455 18,640,000 8,146,900 0.4371 4.107 4.061 4.107 3.968 4.199 2,019,834 4.0334 -3.26%
2015-08-20 0 0.460 0.455 0.465 0.445 0.480 33,880,000 15,408,900 0.4548 4.245 4.199 4.291 4.107 4.430 3,671,244 4.1972 -5.15%
2015-08-19 0 0.485 0.485 0.490 0.480 0.500 9,250,782 4,517,691 0.4884 4.476 4.476 4.522 4.430 4.614 1,002,417 4.5068 -3.00%
2015-08-18 0 0.500 0.495 0.500 0.495 0.510 10,420,000 5,198,700 0.4989 4.614 4.568 4.614 4.568 4.707 1,129,113 4.6042 -1.96%
2015-08-17 0 0.510 0.500 0.510 0.500 0.520 7,460,000 3,758,600 0.5038 4.707 4.614 4.707 4.614 4.799 808,367 4.6496 -1.92%
2015-08-14 0 0.520 0.500 0.520 0.510 0.520 6,980,000 3,605,800 0.5166 4.799 4.614 4.799 4.707 4.799 756,354 4.7673 1.96%
2015-08-13 0 0.510 0.500 0.510 0.495 0.510 9,160,000 4,614,300 0.5037 4.707 4.614 4.707 4.568 4.707 992,580 4.6488 3.03%
2015-08-12 0 0.495 0.495 0.500 0.495 0.510 16,440,000 8,230,300 0.5006 4.568 4.568 4.614 4.568 4.707 1,781,442 4.6200 -4.81%
2015-08-11 0 0.520 0.510 0.520 0.510 0.530 8,720,000 4,534,000 0.5200 4.799 4.707 4.799 4.707 4.891 944,901 4.7984 -1.89%
2015-08-10 0 0.530 0.520 0.530 0.510 0.530 8,680,000 4,492,200 0.5175 4.891 4.799 4.891 4.707 4.891 940,567 4.7761 3.92%
2015-08-07 0 0.510 0.500 0.510 0.500 0.520 9,980,000 5,077,400 0.5088 4.707 4.614 4.707 4.614 4.799 1,081,435 4.6951 0.00%
2015-08-06 0 0.510 0.500 0.510 0.500 0.530 7,860,000 3,985,000 0.5070 4.707 4.614 4.707 4.614 4.891 851,711 4.6788 -1.92%
2015-08-05 0 0.520 0.510 0.520 0.500 0.530 9,955,000 5,108,600 0.5132 4.799 4.707 4.799 4.614 4.891 1,078,726 4.7358 0.00%
2015-08-04 0 0.520 0.510 0.520 0.495 0.520 11,175,000 5,651,550 0.5057 4.799 4.707 4.799 4.568 4.799 1,210,925 4.6671 1.96%
2015-08-03 0 0.510 0.500 0.510 0.495 0.520 14,580,000 7,320,500 0.5021 4.707 4.614 4.707 4.568 4.799 1,579,892 4.6335 -1.92%
2015-07-31 0 0.520 0.510 0.520 0.510 0.520 5,600,000 2,893,800 0.5168 4.799 4.707 4.799 4.707 4.799 606,817 4.7688 0.00%
2015-07-30 0 0.520 0.510 0.520 0.510 0.540 15,400,000 8,088,600 0.5252 4.799 4.707 4.799 4.707 4.983 1,668,747 4.8471 1.96%
2015-07-29 0 0.510 0.500 0.510 0.495 0.560 56,910,000 29,792,500 0.5235 4.707 4.614 4.707 4.568 5.168 6,166,780 4.8311 -1.92%
2015-07-28 0 0.520 0.520 0.530 0.495 0.540 12,860,000 6,638,300 0.5162 4.799 4.799 4.891 4.568 4.983 1,393,512 4.7637 1.96%
2015-07-27 0 0.510 0.500 0.510 0.500 0.550 16,700,000 8,796,200 0.5267 4.707 4.614 4.707 4.614 5.076 1,809,616 4.8608 -8.93%
2015-07-24 0 0.560 0.550 0.560 0.550 0.580 19,860,000 11,199,000 0.5639 5.168 5.076 5.168 5.076 5.353 2,152,034 5.2039 -3.45%
2015-07-23 0 0.580 0.580 0.590 0.570 0.590 12,600,500 7,351,675 0.5834 5.353 5.353 5.445 5.260 5.445 1,365,393 5.3843 1.75%
2015-07-22 0 0.570 0.570 0.580 0.570 0.610 39,220,000 22,948,800 0.5851 5.260 5.260 5.353 5.260 5.629 4,249,887 5.3999 -1.72%
2015-07-21 0 0.580 0.580 0.590 0.570 0.630 46,740,000 27,754,200 0.5938 5.353 5.353 5.445 5.260 5.814 5,064,756 5.4799 1.75%
2015-07-20 0 0.570 0.570 0.580 0.570 0.600 8,840,000 5,158,600 0.5836 5.260 5.260 5.353 5.260 5.537 957,904 5.3853 -1.72%
2015-07-17 0 0.580 0.570 0.590 0.560 0.590 27,148,000 15,738,960 0.5797 5.353 5.260 5.445 5.168 5.445 2,941,763 5.3502 3.57%
2015-07-16 0 0.560 0.550 0.560 0.550 0.570 22,560,000 12,511,200 0.5546 5.168 5.076 5.168 5.076 5.260 2,444,606 5.1179 -1.75%
2015-07-15 0 0.570 0.560 0.570 0.560 0.590 12,960,000 7,382,600 0.5696 5.260 5.168 5.260 5.168 5.445 1,404,348 5.2570 -1.72%
2015-07-14 0 0.580 0.560 0.580 0.560 0.600 38,660,000 22,224,600 0.5749 5.353 5.168 5.353 5.168 5.537 4,189,206 5.3052 -1.69%
2015-07-13 0 0.590 0.580 0.590 0.550 0.600 78,360,024 44,742,894 0.5710 5.445 5.353 5.445 5.076 5.537 8,491,109 5.2694 3.51%
2015-07-10 0 0.570 0.560 0.570 0.510 0.590 144,320,000 81,032,400 0.5615 5.260 5.168 5.260 4.707 5.445 15,638,545 5.1816 14.00%
2015-07-09 0 0.500 0.495 0.500 0.390 0.540 77,496,459 38,066,989 0.4912 4.614 4.568 4.614 3.599 4.983 8,397,533 4.5331 19.05%
2015-07-08 0 0.420 0.415 0.420 0.380 0.450 97,800,000 40,071,700 0.4097 3.876 3.830 3.876 3.507 4.153 10,597,629 3.7812 -7.69%
2015-07-07 0 0.455 0.450 0.460 0.450 0.480 31,420,000 14,671,800 0.4670 4.199 4.153 4.245 4.153 4.430 3,404,678 4.3093 -4.21%
2015-07-06 0 0.475 0.475 0.480 0.435 0.560 93,080,000 44,385,600 0.4769 4.384 4.384 4.430 4.014 5.168 10,086,168 4.4006 -12.04%
2015-07-03 0 0.540 0.540 0.550 0.500 0.570 69,820,000 37,195,200 0.5327 4.983 4.983 5.076 4.614 5.260 7,565,710 4.9163 -5.26%
2015-07-02 0 0.570 0.560 0.570 0.550 0.590 23,980,000 13,585,600 0.5665 5.260 5.168 5.260 5.076 5.445 2,598,478 5.2283 -1.72%
2015-06-30 0 0.580 0.580 0.590 0.550 0.600 29,280,000 16,897,400 0.5771 5.353 5.353 5.445 5.076 5.537 3,172,787 5.3257 0.00%
2015-06-29 0 0.580 0.580 0.590 0.530 0.610 113,660,000 64,324,800 0.5659 5.353 5.353 5.445 4.891 5.629 12,316,221 5.2228 -3.33%
2015-06-26 0 0.600 0.590 0.600 0.580 0.650 66,240,000 40,506,600 0.6115 5.537 5.445 5.537 5.353 5.999 7,177,780 5.6433 -7.69%
2015-06-25 0 0.650 0.640 0.650 0.640 0.670 19,440,000 12,749,800 0.6559 5.999 5.906 5.999 5.906 6.183 2,106,522 6.0525 -1.52%
2015-06-24 0 0.660 0.650 0.660 0.630 0.660 22,780,000 14,693,200 0.6450 6.091 5.999 6.091 5.814 6.091 2,468,446 5.9524 4.76%
2015-06-23 0 0.630 0.630 0.640 0.620 0.640 23,540,000 14,813,400 0.6293 5.814 5.814 5.906 5.722 5.906 2,550,799 5.8074 1.61%
2015-06-22 0 0.620 0.620 0.630 0.610 0.640 34,140,000 21,229,200 0.6218 5.722 5.722 5.814 5.629 5.906 3,699,418 5.7385 -3.12%
2015-06-19 0 0.640 0.630 0.640 0.630 0.670 67,332,877 43,440,170 0.6452 5.906 5.814 5.906 5.814 6.183 7,296,205 5.9538 -3.03%
2015-06-18 0 0.660 0.650 0.660 0.650 0.670 29,880,000 19,619,200 0.6566 6.091 5.999 6.091 5.999 6.183 3,237,803 6.0594 -1.49%
2015-06-17 0 0.670 0.660 0.670 0.640 0.680 55,320,000 36,136,900 0.6532 6.183 6.091 6.183 5.906 6.275 5,994,487 6.0284 0.00%
2015-06-16 0 0.670 0.660 0.670 0.660 0.700 37,520,000 25,267,300 0.6734 6.183 6.091 6.183 6.091 6.460 4,065,675 6.2148 -2.90%
2015-06-15 0 0.690 0.680 0.690 0.660 0.700 60,653,000 41,032,040 0.6765 6.368 6.275 6.368 6.091 6.460 6,572,372 6.2431 2.99%
2015-06-12 0 0.670 0.670 0.680 0.630 0.730 162,980,000 110,362,400 0.6772 6.183 6.183 6.275 5.814 6.737 17,660,547 6.2491 -6.94%
2015-06-11 0 0.720 0.710 0.720 0.700 0.750 50,140,000 36,208,400 0.7221 6.645 6.552 6.645 6.460 6.921 5,433,181 6.6643 -1.37%
2015-06-10 0 0.730 0.720 0.730 0.710 0.790 61,360,000 45,308,800 0.7384 6.737 6.645 6.737 6.552 7.290 6,648,982 6.8144 -5.19%
2015-06-09 0 0.770 0.760 0.770 0.740 0.820 153,390,000 119,075,700 0.7763 7.106 7.014 7.106 6.829 7.567 16,621,373 7.1640 1.32%
2015-06-08 0 0.760 0.750 0.760 0.740 0.780 55,494,000 41,820,800 0.7536 7.014 6.921 7.014 6.829 7.198 6,013,341 6.9547 -2.56%
2015-06-05 0 0.780 0.770 0.780 0.760 0.800 44,500,000 34,364,900 0.7722 7.198 7.106 7.198 7.014 7.383 4,822,029 7.1266 -1.27%
2015-06-04 0 0.790 0.780 0.790 0.760 0.830 145,160,000 114,253,100 0.7871 7.290 7.198 7.290 7.014 7.660 15,729,568 7.2636 -1.25%
2015-06-03 0 0.800 0.800 0.810 0.740 0.840 375,405,000 300,628,500 0.8008 7.383 7.383 7.475 6.829 7.752 40,678,965 7.3903 11.11%
2015-06-02 0 0.720 0.710 0.720 0.690 0.740 68,340,000 48,347,000 0.7074 6.645 6.552 6.645 6.368 6.829 7,405,337 6.5287 -1.37%
2015-06-01 0 0.730 0.720 0.730 0.710 0.750 79,260,000 57,722,000 0.7283 6.737 6.645 6.737 6.552 6.921 8,588,630 6.7207 2.85%
2015-05-29 0 0.720 0.710 0.720 0.690 0.720 47,880,000 33,915,000 0.7083 6.550 6.459 6.550 6.277 6.550 5,262,992 6.4441 0.00%
2015-05-28 0 0.720 0.710 0.720 0.710 0.750 46,220,000 33,374,700 0.7221 6.550 6.459 6.550 6.459 6.823 5,080,524 6.5691 -2.70%
2015-05-27 0 0.740 0.730 0.740 0.730 0.760 33,970,000 25,126,500 0.7397 6.732 6.641 6.732 6.641 6.914 3,733,998 6.7291 -2.63%
2015-05-26 0 0.760 0.750 0.760 0.720 0.760 75,400,000 55,843,800 0.7406 6.914 6.823 6.914 6.550 6.914 8,288,003 6.7379 5.56%
2015-05-22 0 0.720 0.710 0.720 0.700 0.730 28,790,000 20,648,700 0.7172 6.550 6.459 6.550 6.368 6.641 3,164,610 6.5249 1.41%
2015-05-21 0 0.710 0.700 0.710 0.670 0.720 78,960,000 54,522,800 0.6905 6.459 6.368 6.459 6.095 6.550 8,679,320 6.2819 1.43%
2015-05-20 0 0.700 0.690 0.700 0.690 0.720 35,560,000 25,091,800 0.7056 6.368 6.277 6.368 6.277 6.550 3,908,772 6.4194 -2.78%
2015-05-19 0 0.720 0.710 0.720 0.680 0.730 81,800,000 58,121,200 0.7105 6.550 6.459 6.550 6.186 6.641 8,991,494 6.4640 2.86%
2015-05-18 0 0.700 0.690 0.700 0.690 0.740 38,280,000 27,127,000 0.7086 6.368 6.277 6.368 6.277 6.732 4,207,756 6.4469 -4.11%
2015-05-15 0 0.730 0.730 0.740 0.730 0.750 25,420,000 18,707,600 0.7359 6.641 6.641 6.732 6.641 6.823 2,794,178 6.6952 -2.67%
2015-05-14 0 0.750 0.740 0.750 0.740 0.760 26,840,000 20,102,900 0.7490 6.823 6.732 6.823 6.732 6.914 2,950,265 6.8139 1.35%
2015-05-13 0 0.740 0.740 0.750 0.730 0.750 15,580,000 11,532,000 0.7402 6.732 6.732 6.823 6.641 6.823 1,712,561 6.7338 0.00%
2015-05-12 0 0.740 0.730 0.740 0.730 0.760 11,080,000 8,160,600 0.7365 6.732 6.641 6.732 6.641 6.914 1,217,919 6.7004 -2.63%
2015-05-11 0 0.760 0.750 0.760 0.710 0.760 53,380,000 39,230,200 0.7349 6.914 6.823 6.914 6.459 6.914 5,867,555 6.6860 4.11%
2015-05-08 0 0.730 0.720 0.730 0.700 0.730 41,740,000 29,732,600 0.7123 6.641 6.550 6.641 6.368 6.641 4,588,080 6.4804 2.82%
2015-05-07 0 0.710 0.710 0.720 0.690 0.750 46,260,000 32,852,600 0.7102 6.459 6.459 6.550 6.277 6.823 5,084,921 6.4608 -5.33%
2015-05-06 0 0.750 0.740 0.750 0.720 0.760 29,280,000 21,726,200 0.7420 6.823 6.732 6.823 6.550 6.914 3,218,471 6.7505 0.00%
2015-05-05 0 0.750 0.740 0.750 0.740 0.790 41,560,000 31,422,000 0.7561 6.823 6.732 6.823 6.732 7.187 4,568,295 6.8783 -2.60%
2015-05-04 0 0.770 0.770 0.780 0.750 0.790 25,810,000 19,912,000 0.7715 7.005 7.005 7.096 6.823 7.187 2,837,047 7.0186 0.00%
2015-04-30 0 0.770 0.760 0.770 0.730 0.770 39,300,000 29,528,200 0.7514 7.005 6.914 7.005 6.641 7.005 4,319,874 6.8354 1.32%
2015-04-29 0 0.760 0.750 0.760 0.750 0.790 49,590,000 38,148,300 0.7693 6.914 6.823 6.914 6.823 7.187 5,450,956 6.9985 0.00%
2015-04-28 0 0.760 0.760 0.770 0.760 0.790 47,141,000 36,312,370 0.7703 6.914 6.914 7.005 6.914 7.187 5,181,761 7.0077 -3.80%
2015-04-27 0 0.790 0.780 0.790 0.760 0.810 162,360,000 128,126,200 0.7891 7.187 7.096 7.187 6.914 7.369 17,846,687 7.1793 2.60%
2015-04-24 0 0.770 0.760 0.770 0.690 0.770 173,506,794 126,301,159 0.7279 7.005 6.914 7.005 6.277 7.005 19,071,948 6.6224 10.00%
2015-04-23 0 0.700 0.690 0.700 0.680 0.710 53,390,000 36,951,400 0.6921 6.368 6.277 6.368 6.186 6.459 5,868,654 6.2964 0.00%
2015-04-22 0 0.700 0.690 0.700 0.650 0.710 212,720,000 146,361,600 0.6880 6.368 6.277 6.368 5.913 6.459 23,382,282 6.2595 7.69%
2015-04-21 0 0.650 0.640 0.650 0.630 0.650 37,980,000 24,445,000 0.6436 5.913 5.822 5.913 5.731 5.913 4,174,779 5.8554 1.56%
2015-04-20 0 0.640 0.630 0.640 0.610 0.660 87,000,000 55,672,500 0.6399 5.822 5.731 5.822 5.549 6.004 9,563,081 5.8216 -1.54%
2015-04-17 0 0.650 0.640 0.650 0.640 0.670 62,860,000 41,247,600 0.6562 5.913 5.822 5.913 5.822 6.095 6,909,601 5.9696 0.00%
2015-04-16 0 0.650 0.640 0.650 0.630 0.660 48,780,000 31,626,000 0.6483 5.913 5.822 5.913 5.731 6.004 5,361,921 5.8983 1.56%
2015-04-15 0 0.640 0.630 0.640 0.610 0.650 62,300,000 39,212,200 0.6294 5.822 5.731 5.822 5.549 5.913 6,848,045 5.7260 0.00%
2015-04-14 0 0.640 0.630 0.650 0.630 0.660 112,660,000 73,244,000 0.6501 5.822 5.731 5.913 5.731 6.004 12,383,640 5.9146 1.59%
2015-04-13 0 0.630 0.630 0.640 0.610 0.640 116,779,286 72,787,771 0.6233 5.731 5.731 5.822 5.549 5.822 12,836,434 5.6704 3.28%
2015-04-10 0 0.610 0.600 0.610 0.580 0.620 59,000,000 35,408,360 0.6001 5.549 5.458 5.549 5.277 5.640 6,485,308 5.4598 3.39%
2015-04-09 0 0.590 0.590 0.600 0.570 0.640 128,185,100 77,843,912 0.6073 5.368 5.368 5.458 5.186 5.822 14,090,166 5.5247 0.00%
2015-04-08 0 0.590 0.580 0.590 0.530 0.600 129,876,400 73,284,628 0.5643 5.368 5.277 5.368 4.822 5.458 14,276,075 5.1334 13.46%
2015-04-02 0 0.520 0.520 0.530 0.510 0.530 42,500,000 21,935,100 0.5161 4.731 4.731 4.822 4.640 4.822 4,671,620 4.6954 0.00%
2015-04-01 0 0.520 0.510 0.520 0.490 0.520 37,780,000 19,090,400 0.5053 4.731 4.640 4.731 4.458 4.731 4,152,795 4.5970 4.00%
2015-03-31 0 0.500 0.495 0.500 0.490 0.510 39,800,000 19,824,900 0.4981 4.549 4.503 4.549 4.458 4.640 4,374,835 4.5316 -1.96%
2015-03-30 0 0.510 0.500 0.510 0.480 0.510 32,960,000 16,172,600 0.4907 4.640 4.549 4.640 4.367 4.640 3,622,979 4.4639 7.37%
2015-03-27 0 0.475 0.475 0.480 0.470 0.480 20,000,000 9,547,000 0.4774 4.321 4.321 4.367 4.276 4.367 2,198,409 4.3427 -1.04%
2015-03-26 0 0.480 0.480 0.485 0.475 0.485 18,580,000 8,894,400 0.4787 4.367 4.367 4.412 4.321 4.412 2,042,322 4.3550 0.00%
2015-03-25 0 0.480 0.480 0.485 0.475 0.490 14,480,000 6,983,800 0.4823 4.367 4.367 4.412 4.321 4.458 1,591,648 4.3878 -1.03%
2015-03-24 0 0.485 0.480 0.485 0.475 0.490 17,600,000 8,456,940 0.4805 4.412 4.367 4.412 4.321 4.458 1,934,600 4.3714 2.11%
2015-03-23 0 0.475 0.470 0.475 0.465 0.475 12,560,000 5,894,700 0.4693 4.321 4.276 4.321 4.230 4.321 1,380,601 4.2697 1.06%
2015-03-20 0 0.470 0.465 0.470 0.455 0.470 7,940,000 3,662,500 0.4613 4.276 4.230 4.276 4.139 4.276 872,769 4.1964 1.08%
2015-03-19 0 0.465 0.460 0.465 0.460 0.470 20,820,000 9,743,100 0.4680 4.230 4.185 4.230 4.185 4.276 2,288,544 4.2573 0.00%
2015-03-18 0 0.465 0.465 0.470 0.465 0.475 9,560,000 4,488,900 0.4696 4.230 4.230 4.276 4.230 4.321 1,050,840 4.2717 0.00%
2015-03-17 0 0.465 0.460 0.465 0.460 0.470 7,300,000 3,397,000 0.4653 4.230 4.185 4.230 4.185 4.276 802,419 4.2334 1.09%
2015-03-16 0 0.460 0.460 0.465 0.460 0.465 6,920,000 3,201,000 0.4626 4.185 4.185 4.230 4.185 4.230 760,650 4.2082 -2.13%
2015-03-13 0 0.470 0.465 0.470 0.460 0.470 2,600,000 1,210,600 0.4656 4.276 4.230 4.276 4.185 4.276 285,793 4.2359 1.08%
2015-03-12 0 0.465 0.460 0.465 0.460 0.470 4,080,000 1,894,000 0.4642 4.230 4.185 4.230 4.185 4.276 448,476 4.2232 1.09%
2015-03-11 0 0.460 0.460 0.465 0.460 0.470 5,980,000 2,778,600 0.4646 4.185 4.185 4.230 4.185 4.276 657,324 4.2271 -2.13%
2015-03-10 0 0.470 0.465 0.470 0.465 0.480 10,520,000 4,934,900 0.4691 4.276 4.230 4.276 4.230 4.367 1,156,363 4.2676 -2.08%
2015-03-09 0 0.480 0.475 0.480 0.465 0.480 23,020,000 10,852,500 0.4714 4.367 4.321 4.367 4.230 4.367 2,530,369 4.2889 1.05%
2015-03-06 0 0.475 0.470 0.475 0.460 0.490 35,540,000 16,885,900 0.4751 4.321 4.276 4.321 4.185 4.458 3,906,573 4.3224 -1.04%
2015-03-05 0 0.480 0.480 0.485 0.460 0.485 29,540,000 13,870,000 0.4695 4.367 4.367 4.412 4.185 4.412 3,247,051 4.2716 1.05%
2015-03-04 0 0.475 0.470 0.480 0.470 0.490 9,290,000 4,444,000 0.4784 4.321 4.276 4.367 4.276 4.458 1,021,161 4.3519 -3.06%
2015-03-03 0 0.490 0.485 0.490 0.480 0.495 23,040,000 11,244,600 0.4880 4.458 4.412 4.458 4.367 4.503 2,532,568 4.4400 1.03%
2015-03-02 0 0.485 0.480 0.485 0.470 0.485 9,920,000 4,799,400 0.4838 4.412 4.367 4.412 4.276 4.412 1,090,411 4.4015 2.11%
2015-02-27 0 0.475 0.470 0.475 0.470 0.480 1,140,000 541,200 0.4747 4.321 4.276 4.321 4.276 4.367 125,309 4.3189 0.00%
2015-02-26 0 0.475 0.470 0.475 0.465 0.475 2,568,000 1,216,700 0.4738 4.321 4.276 4.321 4.230 4.321 282,276 4.3103 0.00%
2015-02-25 0 0.475 0.470 0.475 0.465 0.485 5,340,000 2,507,000 0.4695 4.321 4.276 4.321 4.230 4.412 586,975 4.2710 -1.04%
2015-02-24 0 0.480 0.480 0.485 0.470 0.485 3,300,000 1,578,200 0.4782 4.367 4.367 4.412 4.276 4.412 362,738 4.3508 -1.03%
2015-02-23 0 0.485 0.485 0.490 0.485 0.490 2,440,000 1,189,100 0.4873 4.412 4.412 4.458 4.412 4.458 268,206 4.4335 0.00%
2015-02-18 0 0.485 0.480 0.490 0.480 0.495 14,400,000 7,031,800 0.4883 4.412 4.367 4.458 4.367 4.503 1,582,855 4.4425 0.00%
2015-02-17 0 0.485 0.480 0.485 0.475 0.485 7,060,000 3,388,500 0.4800 4.412 4.367 4.412 4.321 4.412 776,039 4.3664 2.11%
2015-02-16 0 0.475 0.475 0.480 0.460 0.475 5,860,000 2,742,900 0.4681 4.321 4.321 4.367 4.185 4.321 644,134 4.2583 3.26%
2015-02-13 0 0.460 0.455 0.460 0.450 0.460 3,960,000 1,795,500 0.4534 4.185 4.139 4.185 4.094 4.185 435,285 4.1249 1.10%
2015-02-12 0 0.455 0.450 0.455 0.445 0.455 5,740,000 2,576,950 0.4489 4.139 4.094 4.139 4.048 4.139 630,943 4.0843 1.11%
2015-02-11 0 0.450 0.450 0.455 0.450 0.460 5,860,000 2,642,000 0.4509 4.094 4.094 4.139 4.094 4.185 644,134 4.1016 -1.10%
2015-02-10 0 0.455 0.455 0.460 0.455 0.460 6,605,000 3,013,287 0.4562 4.139 4.139 4.185 4.139 4.185 726,025 4.1504 -1.09%
2015-02-09 0 0.460 0.455 0.460 0.450 0.465 4,520,000 2,059,700 0.4557 4.185 4.139 4.185 4.094 4.230 496,841 4.1456 1.10%
2015-02-06 0 0.455 0.455 0.460 0.455 0.465 14,600,000 6,722,900 0.4605 4.139 4.139 4.185 4.139 4.230 1,604,839 4.1891 1.11%
2015-02-05 0 0.450 0.450 0.460 0.450 0.480 26,604,744 12,338,229 0.4638 4.094 4.094 4.185 4.094 4.367 2,924,406 4.2191 -5.26%
2015-02-04 0 0.475 0.475 0.480 0.470 0.490 8,140,000 3,911,900 0.4806 4.321 4.321 4.367 4.276 4.458 894,753 4.3720 1.06%
2015-02-03 0 0.470 0.470 0.475 0.470 0.475 2,300,000 1,082,900 0.4708 4.276 4.276 4.321 4.276 4.321 252,817 4.2833 0.00%
2015-02-02 0 0.470 0.470 0.475 0.470 0.470 3,718,800 1,747,460 0.4699 4.276 4.276 4.321 4.276 4.276 408,772 4.2749 -1.05%
2015-01-30 0 0.475 0.475 0.480 0.475 0.480 3,480,000 1,659,100 0.4768 4.321 4.321 4.367 4.321 4.367 382,523 4.3373 -1.04%
2015-01-29 0 0.480 0.475 0.480 0.475 0.485 2,620,000 1,254,500 0.4788 4.367 4.321 4.367 4.321 4.412 287,992 4.3560 -1.03%
2015-01-28 0 0.485 0.480 0.485 0.470 0.485 11,730,000 5,614,000 0.4786 4.412 4.367 4.412 4.276 4.412 1,289,367 4.3541 2.11%
2015-01-27 0 0.475 0.470 0.475 0.470 0.475 3,480,000 1,638,400 0.4708 4.321 4.276 4.321 4.276 4.321 382,523 4.2831 1.06%
2015-01-26 0 0.470 0.470 0.475 0.465 0.475 11,260,000 5,287,200 0.4696 4.276 4.276 4.321 4.230 4.321 1,237,704 4.2718 0.00%
2015-01-23 0 0.470 0.470 0.475 0.465 0.475 10,300,000 4,848,400 0.4707 4.276 4.276 4.321 4.230 4.321 1,132,181 4.2824 -1.05%
2015-01-22 0 0.475 0.470 0.475 0.470 0.480 9,640,000 4,535,700 0.4705 4.321 4.276 4.321 4.276 4.367 1,059,633 4.2804 0.00%
2015-01-21 0 0.475 0.475 0.480 0.470 0.480 4,180,600 1,980,985 0.4739 4.321 4.321 4.367 4.276 4.367 459,534 4.3109 1.06%
2015-01-20 0 0.470 0.470 0.475 0.465 0.475 10,040,000 4,718,800 0.4700 4.276 4.276 4.321 4.230 4.321 1,103,602 4.2758 0.00%
2015-01-19 0 0.470 0.470 0.475 0.455 0.475 19,560,000 9,127,300 0.4666 4.276 4.276 4.321 4.139 4.321 2,150,044 4.2452 0.00%
2015-01-16 0 0.470 0.470 0.475 0.470 0.480 10,400,000 4,904,100 0.4715 4.276 4.276 4.321 4.276 4.367 1,143,173 4.2899 -1.05%
2015-01-15 0 0.475 0.475 0.480 0.470 0.480 7,680,000 3,625,700 0.4721 4.321 4.321 4.367 4.276 4.367 844,189 4.2949 0.00%
2015-01-14 0 0.475 0.470 0.475 0.465 0.485 82,440,000 38,855,800 0.4713 4.321 4.276 4.321 4.230 4.412 9,061,844 4.2878 -2.06%
2015-01-13 0 0.485 0.485 0.490 0.480 0.495 6,400,000 3,127,900 0.4887 4.412 4.412 4.458 4.367 4.503 703,491 4.4463 0.00%
2015-01-12 0 0.485 0.485 0.490 0.485 0.495 7,100,000 3,476,900 0.4897 4.412 4.412 4.458 4.412 4.503 780,435 4.4551 -2.02%
2015-01-09 0 0.495 0.490 0.495 0.490 0.500 13,540,000 6,717,800 0.4961 4.503 4.458 4.503 4.458 4.549 1,488,323 4.5137 0.00%
2015-01-08 0 0.495 0.490 0.495 0.485 0.510 37,400,000 18,510,200 0.4949 4.503 4.458 4.503 4.412 4.640 4,111,026 4.5026 3.13%
2015-01-07 0 0.480 0.480 0.485 0.475 0.485 5,460,000 2,616,700 0.4792 4.367 4.367 4.412 4.321 4.412 600,166 4.3600 -1.03%
2015-01-06 0 0.485 0.485 0.490 0.480 0.490 9,610,000 4,667,150 0.4857 4.412 4.412 4.458 4.367 4.458 1,056,336 4.4182 -2.02%
2015-01-05 0 0.495 0.490 0.495 0.485 0.500 28,560,000 14,072,400 0.4927 4.503 4.458 4.503 4.412 4.549 3,139,329 4.4826 1.02%
2015-01-02 0 0.490 0.490 0.495 0.490 0.500 3,080,000 1,516,100 0.4922 4.458 4.458 4.503 4.458 4.549 338,555 4.4781 -1.01%
2014-12-31 0 0.495 0.490 0.495 0.490 0.495 2,340,000 1,150,300 0.4916 4.503 4.458 4.503 4.458 4.503 257,214 4.4722 1.02%
2014-12-30 0 0.490 0.490 0.495 0.475 0.495 7,440,000 3,635,100 0.4886 4.458 4.458 4.503 4.321 4.503 817,808 4.4449 2.08%
2014-12-29 0 0.480 0.480 0.485 0.470 0.485 3,920,000 1,880,000 0.4796 4.367 4.367 4.412 4.276 4.412 430,888 4.3631 2.13%
2014-12-24 0 0.470 0.470 0.475 0.470 0.475 1,980,000 930,700 0.4701 4.276 4.276 4.321 4.276 4.321 217,643 4.2763 0.00%
2014-12-23 0 0.470 0.465 0.475 0.465 0.475 9,540,000 4,475,900 0.4692 4.276 4.230 4.321 4.230 4.321 1,048,641 4.2683 0.00%
2014-12-22 0 0.470 0.470 0.475 0.460 0.475 8,180,000 3,834,000 0.4687 4.276 4.276 4.321 4.185 4.321 899,149 4.2640 1.08%
2014-12-19 0 0.465 0.460 0.465 0.450 0.480 17,260,000 7,922,000 0.4590 4.230 4.185 4.230 4.094 4.367 1,897,227 4.1756 -1.06%
2014-12-18 0 0.470 0.460 0.470 0.460 0.480 9,030,000 4,254,450 0.4711 4.276 4.185 4.276 4.185 4.367 992,582 4.2862 -1.05%
2014-12-17 0 0.475 0.465 0.475 0.470 0.490 10,720,000 5,071,500 0.4731 4.321 4.230 4.321 4.276 4.458 1,178,347 4.3039 -1.04%
2014-12-16 0 0.480 0.475 0.480 0.475 0.495 9,640,500 4,638,840 0.4812 4.367 4.321 4.367 4.321 4.503 1,059,688 4.3776 -1.03%
2014-12-15 0 0.485 0.485 0.490 0.480 0.495 3,080,000 1,499,900 0.4870 4.412 4.412 4.458 4.367 4.503 338,555 4.4303 -1.02%
2014-12-12 0 0.490 0.490 0.495 0.490 0.500 2,040,000 1,006,000 0.4931 4.458 4.458 4.503 4.458 4.549 224,238 4.4863 -1.01%
2014-12-11 0 0.495 0.490 0.495 0.490 0.495 3,540,000 1,735,600 0.4903 4.503 4.458 4.503 4.458 4.503 389,118 4.4603 0.00%
2014-12-10 0 0.495 0.495 0.500 0.475 0.495 7,000,000 3,402,300 0.4860 4.503 4.503 4.549 4.321 4.503 769,443 4.4218 2.06%
2014-12-09 0 0.485 0.480 0.485 0.480 0.500 15,840,000 7,728,200 0.4879 4.412 4.367 4.412 4.367 4.549 1,741,140 4.4386 -3.00%
2014-12-08 0 0.500 0.495 0.500 0.495 0.520 17,640,000 8,850,200 0.5017 4.549 4.503 4.549 4.503 4.731 1,938,997 4.5643 -3.85%
2014-12-05 0 0.520 0.510 0.520 0.500 0.520 10,680,000 5,420,800 0.5076 4.731 4.640 4.731 4.549 4.731 1,173,951 4.6176 0.00%
2014-12-04 0 0.520 0.510 0.520 0.500 0.520 21,620,000 11,019,200 0.5097 4.731 4.640 4.731 4.549 4.731 2,376,481 4.6368 0.00%
2014-12-03 0 0.520 0.510 0.520 0.510 0.530 23,260,000 12,025,800 0.5170 4.731 4.640 4.731 4.640 4.822 2,556,750 4.7035 -1.89%
2014-12-02 0 0.530 0.520 0.530 0.520 0.530 6,640,000 3,475,800 0.5235 4.822 4.731 4.822 4.731 4.822 729,872 4.7622 3.92%
2014-12-01 0 0.510 0.510 0.520 0.510 0.540 7,960,000 4,138,600 0.5199 4.640 4.640 4.731 4.640 4.913 874,967 4.7300 -3.77%
2014-11-28 0 0.530 0.530 0.540 0.520 0.540 9,620,000 5,099,000 0.5300 4.822 4.822 4.913 4.731 4.913 1,057,435 4.8220 -1.85%
2014-11-27 0 0.540 0.540 0.550 0.530 0.550 8,300,000 4,490,600 0.5410 4.913 4.913 5.004 4.822 5.004 912,340 4.9221 -1.82%
2014-11-26 0 0.550 0.540 0.550 0.530 0.550 8,260,000 4,464,600 0.5405 5.004 4.913 5.004 4.822 5.004 907,943 4.9173 1.85%
2014-11-25 0 0.540 0.530 0.550 0.530 0.550 12,260,000 6,603,200 0.5386 4.913 4.822 5.004 4.822 5.004 1,347,625 4.8999 1.89%
2014-11-24 0 0.530 0.530 0.540 0.530 0.550 14,800,000 7,990,800 0.5399 4.822 4.822 4.913 4.822 5.004 1,626,823 4.9119 0.00%
2014-11-21 0 0.530 0.530 0.540 0.530 0.540 11,320,000 6,013,800 0.5313 4.822 4.822 4.913 4.822 4.913 1,244,300 4.8331 0.00%
2014-11-20 0 0.530 0.520 0.530 0.520 0.530 10,780,000 5,685,000 0.5274 4.822 4.731 4.822 4.731 4.822 1,184,943 4.7977 1.92%
2014-11-19 0 0.520 0.520 0.530 0.510 0.530 16,260,000 8,490,600 0.5222 4.731 4.731 4.822 4.640 4.822 1,787,307 4.7505 0.00%
2014-11-18 0 0.520 0.520 0.530 0.520 0.530 13,120,000 6,866,600 0.5234 4.731 4.731 4.822 4.731 4.822 1,442,157 4.7613 -1.89%
2014-11-17 0 0.530 0.520 0.530 0.510 0.530 16,604,000 8,604,080 0.5182 4.822 4.731 4.822 4.640 4.822 1,825,119 4.7143 1.92%
2014-11-14 0 0.520 0.510 0.520 0.510 0.520 8,346,700 4,311,049 0.5165 4.731 4.640 4.731 4.640 4.731 917,473 4.6988 0.00%
2014-11-13 0 0.520 0.510 0.520 0.510 0.530 11,010,000 5,679,050 0.5158 4.731 4.640 4.731 4.640 4.822 1,210,224 4.6926 -1.89%
2014-11-12 0 0.530 0.520 0.530 0.510 0.530 22,320,000 11,589,800 0.5193 4.822 4.731 4.822 4.640 4.822 2,453,425 4.7239 3.92%
2014-11-11 0 0.510 0.510 0.520 0.510 0.520 9,900,000 5,070,600 0.5122 4.640 4.640 4.731 4.640 4.731 1,088,213 4.6596 -1.92%
2014-11-10 0 0.520 0.510 0.520 0.510 0.540 47,100,000 24,239,000 0.5146 4.731 4.640 4.731 4.640 4.913 5,177,254 4.6818 -3.70%
2014-11-07 0 0.540 0.530 0.540 0.530 0.540 5,360,000 2,866,200 0.5347 4.913 4.822 4.913 4.822 4.913 589,174 4.8648 1.89%
2014-11-06 0 0.530 0.530 0.540 0.520 0.550 14,780,000 7,885,200 0.5335 4.822 4.822 4.913 4.731 5.004 1,624,625 4.8536 -3.64%
2014-11-05 0 0.550 0.540 0.550 0.540 0.550 7,960,000 4,340,800 0.5453 5.004 4.913 5.004 4.913 5.004 874,967 4.9611 1.85%
2014-11-04 0 0.540 0.540 0.550 0.540 0.560 11,600,000 6,368,600 0.5490 4.913 4.913 5.004 4.913 5.095 1,275,077 4.9947 0.00%
2014-11-03 0 0.540 0.540 0.550 0.540 0.560 35,089,300 19,313,343 0.5504 4.913 4.913 5.004 4.913 5.095 3,857,032 5.0073 0.00%
2014-10-31 0 0.540 0.530 0.540 0.510 0.540 49,160,000 25,921,400 0.5273 4.913 4.822 4.913 4.640 4.913 5,403,690 4.7970 5.88%
2014-10-30 0 0.510 0.500 0.510 0.500 0.510 10,960,000 5,499,600 0.5018 4.640 4.549 4.640 4.549 4.640 1,204,728 4.5650 0.00%
2014-10-29 0 0.510 0.500 0.510 0.500 0.510 7,480,000 3,755,000 0.5020 4.640 4.549 4.640 4.549 4.640 822,205 4.5670 2.00%
2014-10-28 0 0.500 0.495 0.500 0.490 0.500 2,161,284 1,070,035 0.4951 4.549 4.503 4.549 4.458 4.549 237,569 4.5041 2.04%
2014-10-27 0 0.490 0.490 0.495 0.490 0.500 5,260,000 2,612,400 0.4967 4.458 4.458 4.503 4.458 4.549 578,182 4.5183 -3.92%
2014-10-24 0 0.510 0.500 0.510 0.500 0.510 7,800,000 3,915,400 0.5020 4.640 4.549 4.640 4.549 4.640 857,380 4.5667 0.00%
2014-10-23 0 0.510 0.500 0.510 0.495 0.510 15,410,000 7,763,700 0.5038 4.640 4.549 4.640 4.503 4.640 1,693,874 4.5834 2.00%
2014-10-22 0 0.500 0.500 0.510 0.500 0.510 2,720,000 1,367,800 0.5029 4.549 4.549 4.640 4.549 4.640 298,984 4.5748 0.00%
2014-10-21 0 0.500 0.500 0.510 0.500 0.510 3,380,000 1,693,200 0.5009 4.549 4.549 4.640 4.549 4.640 371,531 4.5574 0.00%
2014-10-20 0 0.500 0.500 0.510 0.500 0.510 5,920,000 2,965,800 0.5010 4.549 4.549 4.640 4.549 4.640 650,729 4.5577 0.00%
2014-10-17 0 0.500 0.500 0.510 0.500 0.510 7,820,000 3,962,200 0.5067 4.549 4.549 4.640 4.549 4.640 859,578 4.6095 -1.96%
2014-10-16 0 0.510 0.500 0.510 0.490 0.510 9,920,000 5,006,800 0.5047 4.640 4.549 4.640 4.458 4.640 1,090,411 4.5917 2.00%
2014-10-15 0 0.500 0.500 0.510 0.500 0.500 2,880,000 1,440,000 0.5000 4.549 4.549 4.640 4.549 4.549 316,571 4.5487 -1.96%
2014-10-14 0 0.510 0.500 0.510 0.500 0.510 6,040,000 3,021,400 0.5002 4.640 4.549 4.640 4.549 4.640 663,920 4.5509 2.00%
2014-10-13 0 0.500 0.500 0.510 0.495 0.520 17,080,000 8,627,900 0.5051 4.549 4.549 4.640 4.503 4.731 1,877,442 4.5956 -5.66%
2014-10-10 0 0.530 0.520 0.530 0.510 0.530 27,320,000 14,195,000 0.5196 4.822 4.731 4.822 4.640 4.822 3,003,027 4.7269 0.00%
2014-10-09 0 0.530 0.520 0.530 0.520 0.530 16,247,000 8,537,430 0.5255 4.822 4.731 4.822 4.731 4.822 1,785,878 4.7805 3.92%
2014-10-08 0 0.510 0.510 0.520 0.500 0.520 5,200,000 2,649,200 0.5095 4.640 4.640 4.731 4.549 4.731 571,586 4.6348 -1.92%
2014-10-07 0 0.520 0.510 0.520 0.510 0.520 7,120,000 3,687,800 0.5179 4.731 4.640 4.731 4.640 4.731 782,634 4.7120 1.96%
2014-10-06 0 0.510 0.510 0.520 0.490 0.520 13,940,000 7,057,900 0.5063 4.640 4.640 4.731 4.458 4.731 1,532,291 4.6061 4.08%
2014-10-03 0 0.490 0.485 0.490 0.480 0.500 18,900,000 9,209,400 0.4873 4.458 4.412 4.458 4.367 4.549 2,077,497 4.4329 -1.01%
2014-09-30 0 0.495 0.490 0.495 0.490 0.500 11,640,000 5,762,400 0.4951 4.503 4.458 4.503 4.458 4.549 1,279,474 4.5037 -1.00%
2014-09-29 0 0.500 0.500 0.510 0.490 0.510 36,800,000 18,393,700 0.4998 4.549 4.549 4.640 4.458 4.640 4,045,073 4.5472 -3.85%
2014-09-26 0 0.520 0.510 0.520 0.510 0.520 17,240,000 8,899,400 0.5162 4.731 4.640 4.731 4.640 4.731 1,895,029 4.6962 -1.89%
2014-09-25 0 0.530 0.520 0.530 0.520 0.540 15,990,039 8,436,619 0.5276 4.822 4.731 4.822 4.731 4.913 1,757,633 4.8000 0.00%
2014-09-24 0 0.530 0.520 0.530 0.520 0.540 30,140,000 15,970,000 0.5299 4.822 4.731 4.822 4.731 4.913 3,313,003 4.8204 -1.85%
2014-09-23 0 0.540 0.530 0.540 0.530 0.550 11,867,400 6,403,774 0.5396 4.913 4.822 4.913 4.822 5.004 1,304,470 4.9091 0.00%
2014-09-22 0 0.540 0.530 0.540 0.530 0.550 12,780,000 6,945,800 0.5435 4.913 4.822 4.913 4.822 5.004 1,404,784 4.9444 -1.82%
2014-09-19 0 0.550 0.550 0.560 0.540 0.560 50,060,000 27,916,600 0.5577 5.004 5.004 5.095 4.913 5.095 5,502,619 5.0733 3.77%
2014-09-18 0 0.530 0.530 0.540 0.530 0.550 5,240,000 2,823,000 0.5387 4.822 4.822 4.913 4.822 5.004 575,983 4.9012 -3.64%
2014-09-17 0 0.550 0.540 0.550 0.530 0.550 8,940,000 4,821,200 0.5393 5.004 4.913 5.004 4.822 5.004 982,689 4.9061 1.85%
2014-09-16 0 0.540 0.530 0.540 0.530 0.540 4,020,000 2,139,800 0.5323 4.913 4.822 4.913 4.822 4.913 441,880 4.8425 0.00%
2014-09-15 0 0.540 0.530 0.540 0.530 0.550 9,580,000 5,153,200 0.5379 4.913 4.822 4.913 4.822 5.004 1,053,038 4.8937 -1.82%
2014-09-12 0 0.550 0.540 0.550 0.540 0.560 28,300,000 15,441,000 0.5456 5.004 4.913 5.004 4.913 5.095 3,110,749 4.9638 0.00%
2014-09-11 0 0.550 0.550 0.560 0.550 0.580 49,667,800 28,227,378 0.5683 5.004 5.004 5.095 5.004 5.277 5,459,508 5.1703 -1.79%
2014-09-10 0 0.560 0.550 0.570 0.540 0.570 44,367,000 24,754,770 0.5580 5.095 5.004 5.186 4.913 5.186 4,876,841 5.0760 0.00%
2014-09-08 0 0.560 0.550 0.560 0.550 0.570 12,220,000 6,874,400 0.5626 5.095 5.004 5.095 5.004 5.186 1,343,228 5.1178 0.00%
2014-09-05 0 0.560 0.550 0.560 0.550 0.570 8,440,000 4,689,400 0.5556 5.095 5.004 5.095 5.004 5.186 927,729 5.0547 0.00%
2014-09-04 0 0.560 0.560 0.570 0.550 0.580 31,823,200 18,035,928 0.5668 5.095 5.095 5.186 5.004 5.277 3,498,021 5.1560 -1.75%
2014-09-03 0 0.570 0.560 0.570 0.550 0.570 21,088,720 11,843,647 0.5616 5.186 5.095 5.186 5.004 5.186 2,318,082 5.1092 3.64%
2014-09-02 0 0.550 0.540 0.550 0.540 0.550 12,283,300 6,688,250 0.5445 5.004 4.913 5.004 4.913 5.004 1,350,186 4.9536 1.85%
2014-09-01 0 0.540 0.540 0.550 0.540 0.560 3,429,980 1,877,790 0.5475 4.913 4.913 5.004 4.913 5.095 377,025 4.9805 -1.82%
2014-08-29 0 0.550 0.540 0.550 0.530 0.550 14,500,000 7,806,600 0.5384 5.004 4.913 5.004 4.822 5.004 1,593,847 4.8980 0.00%
2014-08-28 0 0.550 0.540 0.550 0.540 0.560 14,901,000 8,189,120 0.5496 5.004 4.913 5.004 4.913 5.095 1,637,925 4.9997 -1.79%
2014-08-27 0 0.560 0.550 0.560 0.550 0.560 12,360,000 6,806,000 0.5506 5.095 5.004 5.095 5.004 5.095 1,358,617 5.0095 0.00%
2014-08-26 0 0.560 0.550 0.560 0.540 0.580 48,840,000 27,341,600 0.5598 5.095 5.004 5.095 4.913 5.277 5,368,516 5.0930 -1.75%
2014-08-25 0 0.570 0.560 0.570 0.530 0.570 34,640,000 19,200,400 0.5543 5.186 5.095 5.186 4.822 5.186 3,807,645 5.0426 5.56%
2014-08-22 0 0.540 0.540 0.550 0.530 0.550 12,220,000 6,566,000 0.5373 4.913 4.913 5.004 4.822 5.004 1,343,228 4.8882 1.89%
2014-08-21 0 0.530 0.530 0.540 0.520 0.540 9,690,000 5,125,800 0.5290 4.822 4.822 4.913 4.731 4.913 1,065,129 4.8124 0.00%
2014-08-20 0 0.530 0.530 0.540 0.520 0.550 33,260,000 17,588,200 0.5288 4.822 4.822 4.913 4.731 5.004 3,655,955 4.8108 -3.64%
2014-08-19 0 0.550 0.540 0.550 0.530 0.560 19,110,000 10,417,300 0.5451 5.004 4.913 5.004 4.822 5.095 2,100,580 4.9592 5.77%
2014-08-18 0 0.520 0.520 0.530 0.520 0.550 25,180,000 13,334,900 0.5296 4.731 4.731 4.822 4.731 5.004 2,767,797 4.8179 -3.70%
2014-08-15 0 0.540 0.540 0.550 0.540 0.560 13,060,000 7,130,800 0.5460 4.913 4.913 5.004 4.913 5.095 1,435,561 4.9673 -1.82%
2014-08-14 0 0.550 0.550 0.560 0.550 0.560 9,940,000 5,493,800 0.5527 5.004 5.004 5.095 5.004 5.095 1,092,609 5.0281 -1.79%
2014-08-13 0 0.560 0.550 0.560 0.550 0.580 28,920,000 16,323,800 0.5644 5.095 5.004 5.095 5.004 5.277 3,178,900 5.1350 0.00%
2014-08-12 0 0.560 0.550 0.560 0.550 0.570 36,230,000 20,382,000 0.5626 5.095 5.004 5.095 5.004 5.186 3,982,419 5.1180 0.00%
2014-08-11 0 0.560 0.550 0.560 0.530 0.560 91,980,000 50,340,200 0.5473 5.095 5.004 5.095 4.822 5.095 10,110,485 4.9790 9.80%
2014-08-08 0 0.510 0.510 0.520 0.495 0.520 50,820,000 25,997,300 0.5116 4.640 4.640 4.731 4.503 4.731 5,586,158 4.6539 3.03%
2014-08-07 0 0.495 0.490 0.495 0.490 0.500 11,060,000 5,483,900 0.4958 4.503 4.458 4.503 4.458 4.549 1,215,720 4.5108 -1.00%
2014-08-06 0 0.500 0.500 0.510 0.490 0.510 29,720,000 14,814,960 0.4985 4.549 4.549 4.640 4.458 4.640 3,266,836 4.5350 -1.96%
2014-08-05 0 0.510 0.500 0.510 0.480 0.520 31,230,000 15,716,300 0.5032 4.640 4.549 4.640 4.367 4.731 3,432,816 4.5783 4.08%
2014-08-04 0 0.490 0.485 0.490 0.470 0.490 6,580,000 3,154,300 0.4794 4.458 4.412 4.458 4.276 4.458 723,277 4.3611 3.16%
2014-08-01 0 0.475 0.470 0.475 0.470 0.480 6,430,000 3,046,100 0.4737 4.321 4.276 4.321 4.276 4.367 706,789 4.3098 -1.04%
2014-07-31 0 0.480 0.480 0.485 0.480 0.490 8,580,000 4,164,600 0.4854 4.367 4.367 4.412 4.367 4.458 943,118 4.4158 -2.04%
2014-07-30 0 0.490 0.485 0.490 0.470 0.490 23,140,000 11,187,800 0.4835 4.458 4.412 4.458 4.276 4.458 2,543,560 4.3985 4.26%
2014-07-29 0 0.470 0.465 0.475 0.465 0.490 13,900,000 6,579,600 0.4734 4.276 4.230 4.321 4.230 4.458 1,527,895 4.3063 -3.09%
2014-07-28 0 0.485 0.480 0.485 0.480 0.495 10,980,000 5,325,000 0.4850 4.412 4.367 4.412 4.367 4.503 1,206,927 4.4120 0.00%
2014-07-25 0 0.485 0.480 0.485 0.460 0.485 23,440,000 11,136,700 0.4751 4.412 4.367 4.412 4.185 4.412 2,576,536 4.3224 3.19%
2014-07-24 0 0.470 0.465 0.470 0.450 0.470 16,120,000 7,426,200 0.4607 4.276 4.230 4.276 4.094 4.276 1,771,918 4.1911 1.08%
2014-07-23 0 0.465 0.460 0.465 0.455 0.465 12,620,000 5,824,800 0.4616 4.230 4.185 4.230 4.139 4.230 1,387,196 4.1990 3.33%
2014-07-22 0 0.450 0.445 0.450 0.440 0.465 14,000,000 6,357,100 0.4541 4.094 4.048 4.094 4.003 4.230 1,538,887 4.1310 -1.10%
2014-07-21 0 0.455 0.450 0.460 0.450 0.460 11,220,000 5,087,400 0.4534 4.139 4.094 4.185 4.094 4.185 1,233,308 4.1250 0.00%
2014-07-18 0 0.455 0.450 0.460 0.450 0.480 34,540,000 15,941,100 0.4615 4.139 4.094 4.185 4.094 4.367 3,796,653 4.1987 -4.21%
2014-07-17 0 0.475 0.475 0.480 0.475 0.485 6,080,000 2,904,300 0.4777 4.321 4.321 4.367 4.321 4.412 668,316 4.3457 0.00%
2014-07-16 0 0.475 0.475 0.480 0.470 0.480 10,450,000 4,966,000 0.4752 4.321 4.321 4.367 4.276 4.367 1,148,669 4.3233 -1.04%
2014-07-15 0 0.480 0.475 0.480 0.475 0.490 5,640,000 2,711,700 0.4808 4.367 4.321 4.367 4.321 4.458 619,951 4.3741 -1.03%
2014-07-14 0 0.485 0.480 0.485 0.480 0.485 2,700,000 1,303,900 0.4829 4.412 4.367 4.412 4.367 4.412 296,785 4.3934 1.04%
2014-07-11 0 0.480 0.480 0.485 0.475 0.485 9,340,000 4,499,700 0.4818 4.367 4.367 4.412 4.321 4.412 1,026,657 4.3829 0.00%
2014-07-10 0 0.480 0.480 0.485 0.470 0.485 14,040,000 6,744,500 0.4804 4.367 4.367 4.412 4.276 4.412 1,543,283 4.3702 1.05%
2014-07-09 0 0.475 0.470 0.475 0.470 0.495 30,380,000 14,521,500 0.4780 4.321 4.276 4.321 4.276 4.503 3,339,384 4.3486 -4.04%
2014-07-08 0 0.495 0.495 0.500 0.485 0.510 30,840,000 15,303,800 0.4962 4.503 4.503 4.549 4.412 4.640 3,389,947 4.5145 2.06%
2014-07-07 0 0.485 0.485 0.490 0.480 0.500 9,127,800 4,451,027 0.4876 4.412 4.412 4.458 4.367 4.549 1,003,332 4.4362 -2.02%
2014-07-04 0 0.495 0.490 0.495 0.490 0.500 3,920,000 1,929,500 0.4922 4.503 4.458 4.503 4.458 4.549 430,888 4.4780 0.00%
2014-07-03 0 0.495 0.495 0.500 0.485 0.500 7,300,000 3,599,100 0.4930 4.503 4.503 4.549 4.412 4.549 802,419 4.4853 1.02%
2014-07-02 0 0.490 0.485 0.490 0.480 0.490 9,140,000 4,421,000 0.4837 4.458 4.412 4.458 4.367 4.458 1,004,673 4.4004 2.08%
2014-06-30 0 0.480 0.480 0.485 0.475 0.485 3,280,000 1,575,300 0.4803 4.367 4.367 4.412 4.321 4.412 360,539 4.3693 -1.03%
2014-06-27 0 0.485 0.480 0.485 0.480 0.490 4,420,000 2,141,200 0.4844 4.412 4.367 4.412 4.367 4.458 485,848 4.4071 -1.02%
2014-06-26 0 0.490 0.485 0.490 0.470 0.490 5,020,000 2,415,600 0.4812 4.458 4.412 4.458 4.276 4.458 551,801 4.3777 4.26%
2014-06-25 0 0.470 0.470 0.475 0.460 0.475 4,180,000 1,962,900 0.4696 4.276 4.276 4.321 4.185 4.321 459,468 4.2721 1.08%
2014-06-24 0 0.465 0.465 0.470 0.460 0.480 10,900,000 5,123,300 0.4700 4.230 4.230 4.276 4.185 4.367 1,198,133 4.2761 -2.11%
2014-06-23 0 0.475 0.475 0.480 0.475 0.485 8,020,000 3,848,300 0.4798 4.321 4.321 4.367 4.321 4.412 881,562 4.3653 -2.06%
2014-06-20 0 0.485 0.480 0.490 0.480 0.495 7,360,000 3,573,800 0.4856 4.412 4.367 4.458 4.367 4.503 809,015 4.4175 -1.02%
2014-06-19 0 0.490 0.485 0.490 0.485 0.520 21,760,000 10,835,000 0.4979 4.458 4.412 4.458 4.412 4.731 2,391,869 4.5299 -3.92%
2014-06-18 0 0.510 0.510 0.520 0.510 0.520 3,600,000 1,840,800 0.5113 4.640 4.640 4.731 4.640 4.731 395,714 4.6518 -1.92%
2014-06-17 0 0.520 0.510 0.520 0.510 0.540 14,220,000 7,343,000 0.5164 4.731 4.640 4.731 4.640 4.913 1,563,069 4.6978 -3.70%
2014-06-16 0 0.540 0.530 0.540 0.530 0.540 8,060,000 4,315,200 0.5354 4.913 4.822 4.913 4.822 4.913 885,959 4.8707 1.89%
2014-06-13 0 0.530 0.520 0.530 0.500 0.530 31,400,000 16,366,000 0.5212 4.822 4.731 4.822 4.549 4.822 3,451,503 4.7417 1.92%
2014-06-12 0 0.520 0.510 0.520 0.510 0.520 4,180,000 2,148,000 0.5139 4.731 4.640 4.731 4.640 4.731 459,468 4.6750 0.00%
2014-06-11 0 0.520 0.510 0.520 0.510 0.540 13,320,000 6,975,400 0.5237 4.731 4.640 4.731 4.640 4.913 1,464,141 4.7642 0.00%
2014-06-10 0 0.520 0.510 0.520 0.500 0.520 13,320,000 6,814,400 0.5116 4.731 4.640 4.731 4.549 4.731 1,464,141 4.6542 1.96%
2014-06-09 0 0.510 0.510 0.520 0.510 0.520 23,417,020 12,155,389 0.5191 4.640 4.640 4.731 4.640 4.731 2,574,010 4.7224 0.00%
2014-06-06 0 0.510 0.510 0.520 0.485 0.530 39,100,000 19,917,300 0.5094 4.640 4.640 4.731 4.412 4.822 4,297,890 4.6342 6.25%
2014-06-05 0 0.480 0.480 0.485 0.480 0.490 5,780,000 2,805,900 0.4854 4.367 4.367 4.412 4.367 4.458 635,340 4.4164 -1.03%
2014-06-04 0 0.485 0.480 0.485 0.480 0.495 2,897,000 1,401,745 0.4839 4.412 4.367 4.412 4.367 4.503 318,440 4.4019 -1.02%
2014-06-03 0 0.490 0.485 0.490 0.480 0.495 10,060,000 4,896,700 0.4867 4.458 4.412 4.458 4.367 4.503 1,105,800 4.4282 2.08%
2014-05-30 0 0.480 0.475 0.480 0.475 0.490 8,300,000 3,998,400 0.4817 4.367 4.321 4.367 4.321 4.458 912,340 4.3826 1.05%
2014-05-29 0 0.475 0.475 0.480 0.475 0.490 5,360,000 2,583,600 0.4820 4.321 4.321 4.367 4.321 4.458 589,174 4.3851 -2.06%
2014-05-28 0 0.485 0.480 0.485 0.480 0.490 9,560,000 4,634,700 0.4848 4.412 4.367 4.412 4.367 4.458 1,050,840 4.4105 -1.02%
2014-05-27 0 0.490 0.485 0.490 0.485 0.510 27,500,000 13,502,600 0.4910 4.458 4.412 4.458 4.412 4.640 3,022,813 4.4669 -2.00%
2014-05-26 0 0.500 0.495 0.500 0.490 0.510 17,320,000 8,614,300 0.4974 4.549 4.503 4.549 4.458 4.640 1,903,823 4.5247 2.04%
2014-05-23 0 0.490 0.490 0.495 0.475 0.495 50,140,000 24,475,100 0.4881 4.458 4.458 4.503 4.321 4.503 5,511,412 4.4408 3.16%
2014-05-22 0 0.475 0.475 0.480 0.450 0.485 45,510,000 21,390,750 0.4700 4.321 4.321 4.367 4.094 4.412 5,002,481 4.2760 4.40%
2014-05-21 0 0.455 0.450 0.455 0.445 0.460 14,290,000 6,517,900 0.4561 4.139 4.094 4.139 4.048 4.185 1,570,764 4.1495 1.11%
2014-05-20 0 0.450 0.450 0.455 0.435 0.460 34,000,000 15,292,300 0.4498 4.094 4.094 4.139 3.957 4.185 3,737,296 4.0918 4.65%
2014-05-19 0 0.430 0.430 0.435 0.425 0.435 8,580,000 3,695,500 0.4307 3.912 3.912 3.957 3.866 3.957 943,118 3.9184 0.00%
2014-05-16 0 0.430 0.425 0.430 0.425 0.435 5,820,000 2,508,900 0.4311 3.912 3.866 3.912 3.866 3.957 639,737 3.9218 -2.27%
2014-05-15 0 0.440 0.435 0.440 0.430 0.455 23,140,000 10,189,700 0.4404 4.003 3.957 4.003 3.912 4.139 2,543,560 4.0061 -3.30%
2014-05-14 0 0.455 0.450 0.455 0.425 0.465 37,460,000 16,862,200 0.4501 4.139 4.094 4.139 3.866 4.230 4,117,621 4.0951 7.06%
2014-05-13 0 0.425 0.420 0.425 0.415 0.430 6,440,000 2,723,400 0.4229 3.866 3.821 3.866 3.775 3.912 707,888 3.8472 0.00%
2014-05-12 0 0.425 0.420 0.430 0.400 0.425 12,418,500 5,193,400 0.4182 3.866 3.821 3.912 3.639 3.866 1,365,047 3.8046 7.59%
2014-05-09 0 0.395 0.395 0.400 0.395 0.405 15,087,400 6,031,685 0.3998 3.594 3.594 3.639 3.594 3.684 1,658,414 3.6370 -2.47%
2014-05-08 0 0.405 0.405 0.410 0.405 0.420 10,985,500 4,486,345 0.4084 3.684 3.684 3.730 3.684 3.821 1,207,531 3.7153 -2.41%
2014-05-07 0 0.415 0.410 0.415 0.410 0.425 7,642,800 3,178,592 0.4159 3.775 3.730 3.775 3.730 3.866 840,100 3.7836 -1.19%
2014-05-05 0 0.420 0.415 0.420 0.415 0.435 25,395,100 10,683,664 0.4207 3.821 3.775 3.821 3.775 3.957 2,791,441 3.8273 -3.45%
2014-05-02 0 0.435 0.430 0.435 0.405 0.435 25,737,200 10,886,480 0.4230 3.957 3.912 3.957 3.684 3.957 2,829,045 3.8481 6.10%
2014-04-30 0 0.410 0.405 0.410 0.400 0.420 16,887,500 6,899,050 0.4085 3.730 3.684 3.730 3.639 3.821 1,856,282 3.7166 -1.20%
2014-04-29 0 0.415 0.415 0.420 0.400 0.430 29,086,600 11,990,508 0.4122 3.775 3.775 3.821 3.639 3.912 3,197,213 3.7503 -2.35%
2014-04-28 0 0.425 0.425 0.430 0.425 0.450 13,761,600 5,975,364 0.4342 3.866 3.866 3.912 3.866 4.094 1,512,682 3.9502 -4.49%
2014-04-25 0 0.445 0.445 0.450 0.445 0.460 17,603,000 7,932,205 0.4506 4.048 4.048 4.094 4.048 4.185 1,934,930 4.0995 -3.26%
2014-04-24 0 0.460 0.455 0.460 0.455 0.470 7,782,800 3,580,646 0.4601 4.185 4.139 4.185 4.139 4.276 855,489 4.1855 -1.08%
2014-04-23 0 0.465 0.465 0.470 0.460 0.475 38,013,500 17,812,707 0.4686 4.230 4.230 4.276 4.185 4.321 4,178,462 4.2630 -2.11%
2014-04-22 0 0.475 0.470 0.475 0.470 0.475 14,194,300 6,685,235 0.4710 4.321 4.276 4.321 4.276 4.321 1,560,244 4.2847 1.06%
2014-04-17 0 0.470 0.465 0.470 0.465 0.470 13,574,300 6,359,863 0.4685 4.276 4.230 4.276 4.230 4.276 1,492,093 4.2624 0.00%
2014-04-16 0 0.470 0.465 0.470 0.460 0.470 10,705,400 5,003,468 0.4674 4.276 4.230 4.276 4.185 4.276 1,176,743 4.2520 1.08%
2014-04-15 0 0.465 0.460 0.465 0.450 0.465 11,726,500 5,385,060 0.4592 4.230 4.185 4.230 4.094 4.230 1,288,982 4.1778 2.20%
2014-04-14 0 0.455 0.455 0.460 0.450 0.460 29,585,400 13,476,222 0.4555 4.139 4.139 4.185 4.094 4.185 3,252,041 4.1439 -2.15%
2014-04-11 0 0.465 0.460 0.465 0.450 0.490 76,200,000 35,320,200 0.4635 4.230 4.185 4.230 4.094 4.458 8,375,940 4.2169 -6.06%
2014-04-10 0 0.495 0.490 0.495 0.480 0.520 45,800,000 22,630,740 0.4941 4.503 4.458 4.503 4.367 4.731 5,034,358 4.4953 -1.00%
2014-04-09 0 0.500 0.500 0.510 0.495 0.510 21,280,000 10,715,400 0.5035 4.549 4.549 4.640 4.503 4.640 2,339,108 4.5810 1.01%
2014-04-08 0 0.495 0.490 0.495 0.475 0.495 24,580,000 12,073,200 0.4912 4.503 4.458 4.503 4.321 4.503 2,701,845 4.4685 3.13%
2014-04-07 0 0.480 0.480 0.485 0.475 0.500 45,940,000 22,283,400 0.4851 4.367 4.367 4.412 4.321 4.549 5,049,746 4.4128 -4.00%
2014-04-04 0 0.500 0.495 0.500 0.495 0.540 42,640,000 21,689,700 0.5087 4.549 4.503 4.549 4.503 4.913 4,687,009 4.6276 -5.66%
2014-04-03 0 0.530 0.520 0.530 0.520 0.570 25,620,000 13,698,400 0.5347 4.822 4.731 4.822 4.731 5.186 2,816,162 4.8642 -5.36%
2014-04-02 0 0.560 0.550 0.560 0.540 0.570 34,126,700 18,888,600 0.5535 5.095 5.004 5.095 4.913 5.186 3,751,223 5.0353 3.70%
2014-04-01 0 0.540 0.530 0.540 0.520 0.540 51,541,200 27,483,788 0.5332 4.913 4.822 4.913 4.731 4.913 5,665,433 4.8511 1.89%
2014-03-31 0 0.530 0.520 0.530 0.520 0.580 59,073,000 31,777,370 0.5379 4.822 4.731 4.822 4.731 5.277 6,493,332 4.8938 -7.02%
2014-03-28 0 0.570 0.570 0.580 0.570 0.590 39,360,400 22,944,616 0.5829 5.186 5.186 5.277 5.186 5.368 4,326,514 5.3033 -3.39%
2014-03-27 0 0.590 0.580 0.590 0.550 0.600 50,120,000 28,870,400 0.5760 5.368 5.277 5.368 5.004 5.458 5,509,214 5.2404 -1.67%
2014-03-26 0 0.600 0.590 0.600 0.580 0.610 42,415,800 25,169,048 0.5934 5.458 5.368 5.458 5.277 5.549 4,662,365 5.3983 0.00%
2014-03-25 0 0.600 0.600 0.610 0.590 0.620 51,320,000 31,086,400 0.6057 5.458 5.458 5.549 5.368 5.640 5,641,119 5.5107 0.00%
2014-03-24 0 0.600 0.600 0.610 0.600 0.620 9,759,456 5,910,132 0.6056 5.458 5.458 5.549 5.458 5.640 1,072,764 5.5093 -3.23%
2014-03-21 0 0.620 0.620 0.630 0.600 0.630 36,680,000 22,281,500 0.6075 5.640 5.640 5.731 5.458 5.731 4,031,883 5.5263 1.64%
2014-03-20 0 0.610 0.600 0.610 0.600 0.620 6,460,000 3,909,400 0.6052 5.549 5.458 5.549 5.458 5.640 710,086 5.5055 -1.61%
2014-03-19 0 0.620 0.610 0.620 0.600 0.630 16,680,000 10,212,400 0.6123 5.640 5.549 5.640 5.458 5.731 1,833,473 5.5700 3.33%
2014-03-18 0 0.600 0.600 0.610 0.600 0.620 17,180,000 10,343,200 0.6020 5.458 5.458 5.549 5.458 5.640 1,888,434 5.4771 -1.64%
2014-03-17 0 0.610 0.600 0.610 0.570 0.620 31,500,000 18,787,000 0.5964 5.549 5.458 5.549 5.186 5.640 3,462,495 5.4259 5.17%
2014-03-14 0 0.580 0.580 0.590 0.570 0.610 32,260,000 18,939,300 0.5871 5.277 5.277 5.368 5.186 5.549 3,546,034 5.3410 -4.92%
2014-03-13 0 0.610 0.610 0.620 0.610 0.640 14,860,000 9,187,600 0.6183 5.549 5.549 5.640 5.549 5.822 1,633,418 5.6248 -3.17%
2014-03-12 0 0.630 0.620 0.630 0.610 0.640 33,500,000 20,868,200 0.6229 5.731 5.640 5.731 5.549 5.822 3,682,336 5.6671 1.61%
2014-03-11 0 0.620 0.610 0.620 0.610 0.630 24,200,000 14,941,600 0.6174 5.640 5.549 5.640 5.549 5.731 2,660,075 5.6170 -1.59%
2014-03-10 0 0.630 0.620 0.630 0.620 0.650 28,080,000 17,835,500 0.6352 5.731 5.640 5.731 5.640 5.913 3,086,567 5.7784 -3.08%
2014-03-07 0 0.650 0.640 0.650 0.640 0.670 32,700,000 21,212,200 0.6487 5.913 5.822 5.913 5.822 6.095 3,594,399 5.9015 0.00%
2014-03-06 0 0.650 0.640 0.650 0.640 0.670 53,080,000 34,619,800 0.6522 5.913 5.822 5.913 5.822 6.095 5,834,579 5.9336 -2.99%
2014-03-05 0 0.670 0.660 0.670 0.640 0.670 60,920,000 39,922,800 0.6553 6.095 6.004 6.095 5.822 6.095 6,696,355 5.9619 6.35%
2014-03-04 0 0.630 0.620 0.630 0.600 0.630 88,880,000 54,597,400 0.6143 5.731 5.640 5.731 5.458 5.731 9,769,731 5.5884 5.00%
2014-03-03 0 0.600 0.600 0.610 0.600 0.690 298,160,000 186,889,640 0.6268 5.458 5.458 5.549 5.458 6.277 32,773,887 5.7024 -13.04%
2014-02-28 0 0.690 0.690 0.700 0.690 0.720 40,510,000 28,419,900 0.7016 6.277 6.277 6.368 6.277 6.550 4,452,878 6.3824 -2.82%
2014-02-27 0 0.710 0.710 0.720 0.700 0.740 35,200,000 25,184,000 0.7155 6.459 6.459 6.550 6.368 6.732 3,869,201 6.5088 0.00%
2014-02-26 0 0.710 0.700 0.710 0.680 0.710 25,960,000 18,015,300 0.6940 6.459 6.368 6.459 6.186 6.459 2,853,535 6.3133 1.43%
2014-02-25 0 0.700 0.690 0.700 0.670 0.720 39,740,000 27,765,600 0.6987 6.368 6.277 6.368 6.095 6.550 4,368,239 6.3562 -1.41%
2014-02-24 0 0.710 0.700 0.710 0.700 0.720 8,160,000 5,767,200 0.7068 6.459 6.368 6.459 6.368 6.550 896,951 6.4298 0.00%
2014-02-21 0 0.710 0.700 0.710 0.700 0.720 7,360,000 5,213,400 0.7083 6.459 6.368 6.459 6.368 6.550 809,015 6.4441 0.00%
2014-02-20 0 0.710 0.700 0.710 0.700 0.720 13,240,000 9,419,400 0.7114 6.459 6.368 6.459 6.368 6.550 1,455,347 6.4723 -1.39%
2014-02-19 0 0.720 0.710 0.720 0.710 0.730 12,520,000 9,019,200 0.7204 6.550 6.459 6.550 6.459 6.641 1,376,204 6.5537 -1.37%
2014-02-18 0 0.730 0.730 0.740 0.710 0.740 11,620,000 8,425,800 0.7251 6.641 6.641 6.732 6.459 6.732 1,277,276 6.5967 0.00%
2014-02-17 0 0.730 0.720 0.730 0.720 0.740 9,820,000 7,173,400 0.7305 6.641 6.550 6.641 6.550 6.732 1,079,419 6.6456 -1.35%
2014-02-14 0 0.740 0.730 0.740 0.710 0.740 13,500,000 9,831,000 0.7282 6.732 6.641 6.732 6.459 6.732 1,483,926 6.6250 4.23%
2014-02-13 0 0.710 0.700 0.710 0.700 0.730 18,920,000 13,459,600 0.7114 6.459 6.368 6.459 6.368 6.641 2,079,695 6.4719 -1.39%
2014-02-12 0 0.720 0.710 0.720 0.700 0.740 19,860,000 14,314,400 0.7208 6.550 6.459 6.550 6.368 6.732 2,183,021 6.5572 -2.70%
2014-02-11 0 0.740 0.730 0.740 0.730 0.760 8,060,000 5,953,000 0.7386 6.732 6.641 6.732 6.641 6.914 885,959 6.7193 -1.33%
2014-02-10 0 0.750 0.740 0.750 0.740 0.780 15,920,000 12,091,600 0.7595 6.823 6.732 6.823 6.732 7.096 1,749,934 6.9097 -1.32%
2014-02-07 0 0.760 0.750 0.760 0.740 0.780 17,920,000 13,530,400 0.7550 6.914 6.823 6.914 6.732 7.096 1,969,775 6.8690 -1.30%
2014-02-06 0 0.770 0.760 0.770 0.740 0.770 18,010,000 13,669,100 0.7590 7.005 6.914 7.005 6.732 7.005 1,979,668 6.9047 2.67%
2014-02-05 0 0.750 0.740 0.750 0.740 0.770 22,780,000 17,138,400 0.7523 6.823 6.732 6.823 6.732 7.005 2,503,988 6.8444 1.35%
2014-02-04 0 0.740 0.740 0.750 0.740 0.760 12,320,000 9,191,200 0.7460 6.732 6.732 6.823 6.732 6.914 1,354,220 6.7871 -3.90%
2014-01-30 0 0.770 0.760 0.770 0.750 0.800 36,360,000 28,122,200 0.7734 7.005 6.914 7.005 6.823 7.278 3,996,708 7.0363 -1.28%
2014-01-29 0 0.780 0.770 0.780 0.740 0.790 67,180,000 51,655,400 0.7689 7.096 7.005 7.096 6.732 7.187 7,384,457 6.9952 5.41%
2014-01-28 0 0.740 0.730 0.740 0.710 0.740 43,180,000 31,636,800 0.7327 6.732 6.641 6.732 6.459 6.732 4,746,366 6.6655 4.23%
2014-01-27 0 0.710 0.700 0.710 0.650 0.720 91,780,000 62,809,200 0.6843 6.459 6.368 6.459 5.913 6.550 10,088,501 6.2258 -2.74%
2014-01-24 0 0.730 0.730 0.740 0.730 0.770 39,700,000 29,896,660 0.7531 6.641 6.641 6.732 6.641 7.005 4,363,843 6.8510 -5.19%
2014-01-23 0 0.770 0.760 0.770 0.730 0.770 55,360,000 41,920,200 0.7572 7.005 6.914 7.005 6.641 7.005 6,085,197 6.8889 4.05%
2014-01-22 0 0.740 0.730 0.740 0.720 0.740 33,100,000 24,156,100 0.7298 6.732 6.641 6.732 6.550 6.732 3,638,368 6.6393 1.37%
2014-01-21 0 0.730 0.720 0.730 0.690 0.740 110,422,380 78,639,694 0.7122 6.641 6.550 6.641 6.277 6.732 12,137,680 6.4790 0.00%
2014-01-20 0 0.730 0.730 0.740 0.720 0.780 120,720,000 89,953,400 0.7451 6.641 6.641 6.732 6.550 7.096 13,269,599 6.7789 -6.41%
2014-01-17 0 0.780 0.770 0.780 0.770 0.790 38,320,000 29,906,600 0.7804 7.096 7.005 7.096 7.005 7.187 4,212,152 7.1001 -1.27%
2014-01-16 0 0.790 0.780 0.790 0.760 0.810 197,220,000 155,692,800 0.7894 7.187 7.096 7.187 6.914 7.369 21,678,515 7.1819 5.33%
2014-01-15 0 0.750 0.740 0.760 0.730 0.780 92,160,000 69,859,600 0.7580 6.823 6.732 6.914 6.641 7.096 10,130,270 6.8961 -1.32%
2014-01-14 0 0.760 0.750 0.760 0.720 0.770 124,300,000 93,992,800 0.7562 6.914 6.823 6.914 6.550 7.005 13,663,114 6.8793 2.70%
2014-01-13 0 0.740 0.740 0.750 0.690 0.750 160,768,000 116,997,440 0.7277 6.732 6.732 6.823 6.277 6.823 17,671,694 6.6206 5.71%
2014-01-10 0 0.700 0.690 0.700 0.690 0.710 47,660,000 33,360,100 0.7000 6.368 6.277 6.368 6.277 6.459 5,238,810 6.3679 1.45%
2014-01-09 0 0.690 0.690 0.700 0.680 0.720 102,220,000 72,023,400 0.7046 6.277 6.277 6.368 6.186 6.550 11,236,070 6.4100 -2.82%
2014-01-08 0 0.710 0.700 0.710 0.680 0.720 148,920,000 104,438,800 0.7013 6.459 6.368 6.459 6.186 6.550 16,369,356 6.3801 4.41%
2014-01-07 0 0.680 0.680 0.690 0.600 0.690 154,900,000 98,901,800 0.6385 6.186 6.186 6.277 5.458 6.277 17,026,681 5.8086 7.94%
2014-01-06 0 0.630 0.630 0.640 0.600 0.650 124,410,000 78,132,000 0.6280 5.731 5.731 5.822 5.458 5.913 13,675,206 5.7134 -3.08%
2014-01-03 0 0.650 0.640 0.650 0.570 0.660 300,910,000 183,503,100 0.6098 5.913 5.822 5.913 5.186 6.004 33,076,169 5.5479 10.17%
2014-01-02 0 0.590 0.580 0.590 0.520 0.590 163,720,000 92,275,800 0.5636 5.368 5.277 5.368 4.731 5.368 17,996,179 5.1275 11.32%
2013-12-31 0 0.530 0.520 0.530 0.520 0.540 24,450,000 12,883,200 0.5269 4.822 4.731 4.822 4.731 4.913 2,687,555 4.7936 1.92%
2013-12-30 0 0.520 0.520 0.530 0.520 0.530 20,250,000 10,586,500 0.5228 4.731 4.731 4.822 4.731 4.822 2,225,890 4.7561 1.96%
2013-12-27 0 0.510 0.510 0.520 0.490 0.530 41,380,000 21,413,300 0.5175 4.640 4.640 4.731 4.458 4.822 4,548,509 4.7078 4.08%
2013-12-24 0 0.490 0.485 0.490 0.475 0.490 6,321,200 3,084,058 0.4879 4.458 4.412 4.458 4.321 4.458 694,829 4.4386 3.16%
2013-12-23 0 0.475 0.475 0.480 0.475 0.495 19,300,000 9,302,100 0.4820 4.321 4.321 4.367 4.321 4.503 2,121,465 4.3848 -1.04%
2013-12-20 0 0.480 0.475 0.480 0.465 0.510 31,460,000 15,090,400 0.4797 4.367 4.321 4.367 4.230 4.640 3,458,098 4.3638 -4.00%
2013-12-19 0 0.500 0.490 0.500 0.495 0.520 13,720,000 6,935,700 0.5055 4.549 4.458 4.549 4.503 4.731 1,508,109 4.5989 -1.96%
2013-12-18 0 0.510 0.510 0.520 0.510 0.520 8,540,000 4,382,600 0.5132 4.640 4.640 4.731 4.640 4.731 938,721 4.6687 -1.92%
2013-12-17 0 0.520 0.510 0.520 0.510 0.520 11,080,000 5,733,400 0.5175 4.731 4.640 4.731 4.640 4.731 1,217,919 4.7075 0.00%
2013-12-16 0 0.520 0.520 0.530 0.520 0.540 15,940,000 8,438,800 0.5294 4.731 4.731 4.822 4.731 4.913 1,752,132 4.8163 -3.70%
2013-12-13 0 0.540 0.530 0.540 0.510 0.540 43,300,000 22,978,800 0.5307 4.913 4.822 4.913 4.640 4.913 4,759,556 4.8279 3.85%
2013-12-12 0 0.520 0.510 0.520 0.495 0.520 19,580,000 9,916,000 0.5064 4.731 4.640 4.731 4.503 4.731 2,152,243 4.6073 1.96%
2013-12-11 0 0.510 0.500 0.510 0.500 0.520 17,300,000 8,756,200 0.5061 4.640 4.549 4.640 4.549 4.731 1,901,624 4.6046 -1.92%
2013-12-10 0 0.520 0.510 0.520 0.500 0.520 18,860,000 9,549,200 0.5063 4.731 4.640 4.731 4.549 4.731 2,073,100 4.6062 1.96%
2013-12-09 0 0.510 0.500 0.510 0.500 0.520 7,720,000 3,922,000 0.5080 4.640 4.549 4.640 4.549 4.731 848,586 4.6218 0.00%
2013-12-06 0 0.510 0.500 0.510 0.500 0.510 13,660,000 6,876,000 0.5034 4.640 4.549 4.640 4.549 4.640 1,501,514 4.5794 2.00%
2013-12-05 0 0.500 0.500 0.510 0.500 0.520 18,497,400 9,345,178 0.5052 4.549 4.549 4.640 4.549 4.731 2,033,243 4.5962 -3.85%
2013-12-04 0 0.520 0.510 0.520 0.500 0.520 18,660,000 9,530,000 0.5107 4.731 4.640 4.731 4.549 4.731 2,051,116 4.6463 1.96%
2013-12-03 0 0.510 0.510 0.520 0.510 0.520 5,780,000 2,981,200 0.5158 4.640 4.640 4.731 4.640 4.731 635,340 4.6923 -1.92%
2013-12-02 0 0.520 0.510 0.530 0.510 0.540 13,900,000 7,264,200 0.5226 4.731 4.640 4.822 4.640 4.913 1,527,895 4.7544 -1.89%
2013-11-29 0 0.530 0.520 0.530 0.510 0.530 27,980,000 14,616,800 0.5224 4.822 4.731 4.822 4.640 4.822 3,075,575 4.7525 1.92%
2013-11-28 0 0.520 0.520 0.530 0.520 0.550 39,300,000 20,725,000 0.5274 4.731 4.731 4.822 4.731 5.004 4,319,874 4.7976 -3.70%
2013-11-27 0 0.540 0.540 0.550 0.520 0.550 43,800,000 23,416,000 0.5346 4.913 4.913 5.004 4.731 5.004 4,814,517 4.8636 1.89%
2013-11-26 0 0.530 0.520 0.530 0.500 0.540 78,440,000 41,035,600 0.5231 4.822 4.731 4.822 4.549 4.913 8,622,162 4.7593 1.92%
2013-11-25 0 0.520 0.510 0.520 0.500 0.520 25,420,000 13,047,400 0.5133 4.731 4.640 4.731 4.549 4.731 2,794,178 4.6695 1.96%
2013-11-22 0 0.510 0.500 0.510 0.495 0.520 37,640,000 19,082,300 0.5070 4.640 4.549 4.640 4.503 4.731 4,137,406 4.6121 2.00%
2013-11-21 0 0.500 0.495 0.500 0.485 0.510 56,900,000 28,142,600 0.4946 4.549 4.503 4.549 4.412 4.640 6,254,475 4.4996 -1.96%
2013-11-20 0 0.510 0.500 0.510 0.490 0.530 56,940,000 29,229,000 0.5133 4.640 4.549 4.640 4.458 4.822 6,258,872 4.6700 4.08%
2013-11-19 0 0.490 0.490 0.495 0.490 0.510 24,560,000 12,199,200 0.4967 4.458 4.458 4.503 4.458 4.640 2,699,647 4.5188 -2.00%
2013-11-18 0 0.500 0.500 0.510 0.490 0.520 102,200,000 51,281,200 0.5018 4.549 4.549 4.640 4.458 4.731 11,233,872 4.5649 -1.96%
2013-11-15 0 0.510 0.500 0.510 0.465 0.540 212,630,414 107,401,319 0.5051 4.640 4.549 4.640 4.230 4.913 23,372,435 4.5952 10.87%
2013-11-14 0 0.460 0.455 0.460 0.440 0.460 56,540,000 25,449,200 0.4501 4.185 4.139 4.185 4.003 4.185 6,214,903 4.0949 5.75%
2013-11-13 0 0.435 0.435 0.440 0.415 0.440 21,580,000 9,277,800 0.4299 3.957 3.957 4.003 3.775 4.003 2,372,084 3.9112 0.00%
2013-11-12 0 0.435 0.435 0.440 0.420 0.455 27,355,000 11,844,225 0.4330 3.957 3.957 4.003 3.821 4.139 3,006,874 3.9390 -3.33%
2013-11-11 0 0.450 0.445 0.455 0.435 0.460 112,750,000 50,379,250 0.4468 4.094 4.048 4.139 3.957 4.185 12,393,533 4.0650 11.11%
2013-11-08 0 0.405 0.400 0.405 0.395 0.405 5,340,000 2,137,400 0.4003 3.684 3.639 3.684 3.594 3.684 586,975 3.6414 0.00%
2013-11-07 0 0.405 0.400 0.405 0.395 0.410 20,050,000 8,063,950 0.4022 3.684 3.639 3.684 3.594 3.730 2,203,905 3.6589 2.53%
2013-11-06 0 0.395 0.390 0.400 0.390 0.400 5,260,000 2,068,300 0.3932 3.594 3.548 3.639 3.548 3.639 578,182 3.5772 0.00%
2013-11-05 0 0.395 0.390 0.395 0.385 0.395 7,120,000 2,772,200 0.3894 3.594 3.548 3.594 3.503 3.594 782,634 3.5421 1.28%
2013-11-04 0 0.390 0.385 0.390 0.385 0.395 4,060,000 1,581,600 0.3896 3.548 3.503 3.548 3.503 3.594 446,277 3.5440 -1.27%
2013-11-01 0 0.395 0.390 0.395 0.385 0.395 3,130,000 1,221,050 0.3901 3.594 3.548 3.594 3.503 3.594 344,051 3.5490 0.00%
2013-10-31 0 0.395 0.390 0.395 0.385 0.395 6,800,000 2,648,900 0.3895 3.594 3.548 3.594 3.503 3.594 747,459 3.5439 0.00%
2013-10-30 0 0.395 0.385 0.395 0.385 0.395 3,600,000 1,402,600 0.3896 3.594 3.503 3.594 3.503 3.594 395,714 3.5445 1.28%
2013-10-29 0 0.390 0.385 0.390 0.385 0.390 3,200,000 1,241,400 0.3879 3.548 3.503 3.548 3.503 3.548 351,746 3.5293 0.00%
2013-10-28 0 0.390 0.385 0.390 0.380 0.395 5,840,000 2,255,800 0.3863 3.548 3.503 3.548 3.457 3.594 641,936 3.5141 -1.27%
2013-10-25 0 0.395 0.390 0.395 0.385 0.395 3,260,000 1,268,600 0.3891 3.594 3.548 3.594 3.503 3.594 358,341 3.5402 1.28%
2013-10-24 0 0.390 0.390 0.395 0.380 0.395 13,930,005 5,407,501 0.3882 3.548 3.548 3.594 3.457 3.594 1,531,193 3.5316 -1.27%
2013-10-23 0 0.395 0.390 0.395 0.390 0.415 24,440,000 9,908,800 0.4054 3.594 3.548 3.594 3.548 3.775 2,686,456 3.6884 -2.47%
2013-10-22 0 0.405 0.400 0.405 0.400 0.410 7,580,000 3,062,300 0.4040 3.684 3.639 3.684 3.639 3.730 833,197 3.6754 -1.22%
2013-10-21 0 0.410 0.405 0.410 0.400 0.410 20,380,000 8,297,500 0.4071 3.730 3.684 3.730 3.639 3.730 2,240,179 3.7039 1.23%
2013-10-18 0 0.405 0.400 0.405 0.400 0.415 21,180,000 8,628,700 0.4074 3.684 3.639 3.684 3.639 3.775 2,328,116 3.7063 1.25%
2013-10-17 0 0.400 0.395 0.400 0.395 0.405 23,260,000 9,296,200 0.3997 3.639 3.594 3.639 3.594 3.684 2,556,750 3.6359 1.27%
2013-10-16 0 0.395 0.390 0.395 0.390 0.400 2,520,003 988,401 0.3922 3.594 3.548 3.594 3.548 3.639 277,000 3.5682 0.00%
2013-10-15 0 0.395 0.390 0.395 0.390 0.400 3,720,005 1,474,002 0.3962 3.594 3.548 3.594 3.548 3.639 408,905 3.6048 0.00%
2013-10-11 0 0.395 0.390 0.400 0.395 0.405 5,200,000 2,062,020 0.3965 3.594 3.548 3.639 3.594 3.684 571,586 3.6075 0.00%
2013-10-10 0 0.395 0.395 0.400 0.390 0.410 10,400,000 4,132,200 0.3973 3.594 3.594 3.639 3.548 3.730 1,143,173 3.6147 -3.66%
2013-10-09 0 0.410 0.405 0.410 0.400 0.410 15,020,000 6,070,600 0.4042 3.730 3.684 3.730 3.639 3.730 1,651,005 3.6769 2.50%
2013-10-08 0 0.400 0.400 0.405 0.385 0.405 13,740,000 5,420,800 0.3945 3.639 3.639 3.684 3.503 3.684 1,510,307 3.5892 3.90%
2013-10-07 0 0.385 0.380 0.385 0.365 0.390 16,160,000 6,126,800 0.3791 3.503 3.457 3.503 3.321 3.548 1,776,315 3.4492 5.48%
2013-10-04 0 0.365 0.365 0.370 0.360 0.370 8,360,000 3,057,100 0.3657 3.321 3.321 3.366 3.275 3.366 918,935 3.3268 0.00%
2013-10-03 0 0.365 0.365 0.370 0.365 0.375 21,680,000 7,997,400 0.3689 3.321 3.321 3.366 3.321 3.412 2,383,076 3.3559 -2.67%
2013-10-02 0 0.375 0.375 0.380 0.370 0.385 7,780,000 2,922,600 0.3757 3.412 3.412 3.457 3.366 3.503 855,181 3.4175 -1.32%
2013-09-30 0 0.380 0.380 0.385 0.370 0.385 26,400,000 9,945,500 0.3767 3.457 3.457 3.503 3.366 3.503 2,901,900 3.4272 -1.30%
2013-09-27 0 0.385 0.385 0.390 0.385 0.400 12,520,000 4,878,900 0.3897 3.503 3.503 3.548 3.503 3.639 1,376,204 3.5452 -2.53%
2013-09-26 0 0.395 0.395 0.400 0.390 0.400 6,980,000 2,761,900 0.3957 3.594 3.594 3.639 3.548 3.639 767,245 3.5998 -2.47%
2013-09-25 0 0.405 0.400 0.405 0.395 0.405 5,620,000 2,251,200 0.4006 3.684 3.639 3.684 3.594 3.684 617,753 3.6442 1.25%
2013-09-24 0 0.400 0.400 0.405 0.400 0.410 5,350,000 2,166,950 0.4050 3.639 3.639 3.684 3.639 3.730 588,075 3.6848 -2.44%
2013-09-23 0 0.410 0.405 0.410 0.400 0.410 10,960,000 4,430,700 0.4043 3.730 3.684 3.730 3.639 3.730 1,204,728 3.6778 2.50%
2013-09-19 0 0.400 0.395 0.400 0.395 0.405 6,150,000 2,460,100 0.4000 3.639 3.594 3.639 3.594 3.684 676,011 3.6391 0.00%
2013-09-18 0 0.400 0.400 0.405 0.395 0.400 3,160,000 1,254,500 0.3970 3.639 3.639 3.684 3.594 3.639 347,349 3.6116 1.27%
2013-09-17 0 0.395 0.395 0.400 0.395 0.400 1,634,000 649,120 0.3973 3.594 3.594 3.639 3.594 3.639 179,610 3.6141 -1.25%
2013-09-16 0 0.400 0.400 0.405 0.400 0.405 4,500,000 1,820,100 0.4045 3.639 3.639 3.684 3.639 3.684 494,642 3.6796 0.00%
2013-09-13 0 0.400 0.400 0.405 0.400 0.415 7,940,000 3,212,100 0.4045 3.639 3.639 3.684 3.639 3.775 872,769 3.6804 -3.61%
2013-09-12 0 0.415 0.405 0.415 0.405 0.415 15,280,000 6,255,400 0.4094 3.775 3.684 3.775 3.684 3.775 1,679,585 3.7244 1.22%
2013-09-11 0 0.410 0.405 0.410 0.395 0.410 21,980,020 8,823,108 0.4014 3.730 3.684 3.730 3.594 3.730 2,416,054 3.6519 3.80%
2013-09-10 0 0.395 0.390 0.395 0.385 0.395 16,460,000 6,405,500 0.3892 3.594 3.548 3.594 3.503 3.594 1,809,291 3.5403 0.00%
2013-09-09 0 0.395 0.395 0.400 0.390 0.400 4,040,000 1,593,400 0.3944 3.594 3.594 3.639 3.548 3.639 444,079 3.5881 -1.25%
2013-09-06 0 0.400 0.395 0.400 0.390 0.400 5,120,000 2,017,600 0.3941 3.639 3.594 3.639 3.548 3.639 562,793 3.5850 0.00%
2013-09-05 0 0.400 0.395 0.400 0.395 0.400 1,440,000 574,300 0.3988 3.639 3.594 3.639 3.594 3.639 158,285 3.6283 0.00%
2013-09-04 0 0.400 0.395 0.400 0.390 0.400 7,220,000 2,834,700 0.3926 3.639 3.594 3.639 3.548 3.639 793,626 3.5718 1.27%
2013-09-03 0 0.395 0.395 0.400 0.390 0.405 8,060,000 3,193,940 0.3963 3.594 3.594 3.639 3.548 3.684 885,959 3.6051 -1.25%
2013-09-02 0 0.400 0.400 0.405 0.395 0.410 7,600,000 3,036,000 0.3995 3.639 3.639 3.684 3.594 3.730 835,396 3.6342 2.56%
2013-08-30 0 0.390 0.390 0.400 0.390 0.405 15,360,000 6,119,300 0.3984 3.548 3.548 3.639 3.548 3.684 1,688,378 3.6244 -2.50%
2013-08-29 0 0.400 0.400 0.405 0.400 0.410 2,940,000 1,190,700 0.4050 3.639 3.639 3.684 3.639 3.730 323,166 3.6845 0.00%
2013-08-28 0 0.400 0.400 0.405 0.395 0.410 8,560,000 3,439,100 0.4018 3.639 3.639 3.684 3.594 3.730 940,919 3.6550 -3.61%
2013-08-27 0 0.415 0.410 0.415 0.415 0.420 3,120,000 1,295,200 0.4151 3.775 3.730 3.775 3.775 3.821 342,952 3.7766 -1.19%
2013-08-26 0 0.420 0.415 0.420 0.415 0.420 4,520,000 1,894,800 0.4192 3.821 3.775 3.821 3.775 3.821 496,841 3.8137 1.20%
2013-08-23 0 0.415 0.410 0.415 0.410 0.425 4,700,000 1,949,900 0.4149 3.775 3.730 3.775 3.730 3.866 516,626 3.7743 0.00%
2013-08-22 0 0.415 0.415 0.420 0.410 0.415 3,960,000 1,640,900 0.4144 3.775 3.775 3.821 3.730 3.775 435,285 3.7697 -1.19%
2013-08-21 0 0.420 0.415 0.420 0.410 0.420 4,940,000 2,036,200 0.4122 3.821 3.775 3.821 3.730 3.821 543,007 3.7499 1.20%
2013-08-20 0 0.415 0.415 0.420 0.415 0.425 12,860,000 5,373,500 0.4178 3.775 3.775 3.821 3.775 3.866 1,413,577 3.8013 -3.49%
2013-08-19 0 0.430 0.425 0.430 0.425 0.430 3,340,000 1,421,800 0.4257 3.912 3.866 3.912 3.866 3.912 367,134 3.8727 0.00%
2013-08-16 0 0.430 0.430 0.435 0.410 0.435 10,240,000 4,357,100 0.4255 3.912 3.912 3.957 3.730 3.957 1,125,586 3.8710 -2.27%
2013-08-15 0 0.440 0.435 0.440 0.435 0.445 4,420,000 1,944,900 0.4400 4.003 3.957 4.003 3.957 4.048 485,848 4.0031 0.00%
2013-08-13 0 0.440 0.435 0.440 0.435 0.445 5,760,000 2,533,900 0.4399 4.003 3.957 4.003 3.957 4.048 633,142 4.0021 0.00%
2013-08-12 0 0.440 0.435 0.445 0.435 0.445 11,280,000 4,938,900 0.4378 4.003 3.957 4.048 3.957 4.048 1,239,903 3.9833 1.15%
2013-08-09 0 0.435 0.430 0.435 0.430 0.450 13,040,000 5,692,600 0.4365 3.957 3.912 3.957 3.912 4.094 1,433,363 3.9715 -1.14%
2013-08-08 0 0.440 0.435 0.440 0.430 0.440 4,480,000 1,942,700 0.4336 4.003 3.957 4.003 3.912 4.003 492,444 3.9450 1.15%
2013-08-07 0 0.435 0.430 0.440 0.430 0.445 5,380,000 2,353,300 0.4374 3.957 3.912 4.003 3.912 4.048 591,372 3.9794 -2.25%
2013-08-06 0 0.445 0.445 0.455 0.440 0.460 12,640,000 5,678,700 0.4493 4.048 4.048 4.139 4.003 4.185 1,389,395 4.0872 -2.20%
2013-08-05 0 0.455 0.455 0.460 0.450 0.465 6,380,000 2,908,000 0.4558 4.139 4.139 4.185 4.094 4.230 701,293 4.1466 1.11%
2013-08-02 0 0.450 0.450 0.455 0.420 0.450 23,260,000 10,225,100 0.4396 4.094 4.094 4.139 3.821 4.094 2,556,750 3.9993 5.88%
2013-08-01 0 0.425 0.420 0.425 0.415 0.425 12,480,000 5,256,400 0.4212 3.866 3.821 3.866 3.775 3.866 1,371,807 3.8317 2.41%
2013-07-31 0 0.415 0.415 0.420 0.415 0.425 5,820,000 2,434,200 0.4182 3.775 3.775 3.821 3.775 3.866 639,737 3.8050 0.00%
2013-07-30 0 0.415 0.410 0.415 0.410 0.420 5,160,000 2,143,900 0.4155 3.775 3.730 3.775 3.730 3.821 567,190 3.7799 0.00%
2013-07-29 0 0.415 0.415 0.420 0.415 0.425 1,220,000 512,900 0.4204 3.775 3.775 3.821 3.775 3.866 134,103 3.8247 -3.49%
2013-07-26 0 0.430 0.420 0.430 0.425 0.435 2,600,000 1,113,700 0.4283 3.912 3.821 3.912 3.866 3.957 285,793 3.8969 -1.15%
2013-07-25 0 0.435 0.430 0.435 0.420 0.435 6,860,025 2,947,410 0.4297 3.957 3.912 3.957 3.821 3.957 754,057 3.9087 3.57%
2013-07-24 0 0.420 0.420 0.425 0.415 0.425 2,700,000 1,132,600 0.4195 3.821 3.821 3.866 3.775 3.866 296,785 3.8162 0.00%
2013-07-23 0 0.420 0.420 0.425 0.410 0.425 3,120,006 1,309,102 0.4196 3.821 3.821 3.866 3.730 3.866 342,953 3.8172 2.44%
2013-07-22 0 0.410 0.410 0.415 0.410 0.420 1,540,000 637,000 0.4136 3.730 3.730 3.775 3.730 3.821 169,278 3.7631 -1.20%
2013-07-19 0 0.415 0.410 0.415 0.415 0.420 1,940,000 810,100 0.4176 3.775 3.730 3.775 3.775 3.821 213,246 3.7989 -1.19%
2013-07-18 0 0.420 0.415 0.420 0.415 0.425 3,300,000 1,380,600 0.4184 3.821 3.775 3.821 3.775 3.866 362,738 3.8061 0.00%
2013-07-17 0 0.420 0.420 0.425 0.420 0.425 4,120,000 1,741,700 0.4227 3.821 3.821 3.866 3.821 3.866 452,872 3.8459 -1.18%
2013-07-16 0 0.425 0.420 0.425 0.420 0.435 12,440,000 5,324,400 0.4280 3.866 3.821 3.866 3.821 3.957 1,367,411 3.8938 0.00%
2013-07-15 0 0.425 0.420 0.425 0.410 0.425 6,080,000 2,548,900 0.4192 3.866 3.821 3.866 3.730 3.866 668,316 3.8139 2.41%
2013-07-12 0 0.415 0.415 0.420 0.415 0.425 1,140,000 476,600 0.4181 3.775 3.775 3.821 3.775 3.866 125,309 3.8034 -1.19%
2013-07-11 0 0.420 0.415 0.420 0.410 0.425 4,420,000 1,844,100 0.4172 3.821 3.775 3.821 3.730 3.866 485,848 3.7956 3.70%
2013-07-10 0 0.405 0.405 0.410 0.400 0.415 3,960,000 1,608,200 0.4061 3.684 3.684 3.730 3.639 3.775 435,285 3.6946 -2.41%
2013-07-09 0 0.415 0.405 0.415 0.405 0.415 4,132,117 1,689,865 0.4090 3.775 3.684 3.775 3.684 3.775 454,204 3.7205 2.47%
2013-07-08 0 0.405 0.405 0.410 0.400 0.410 2,560,012 1,038,204 0.4055 3.684 3.684 3.730 3.639 3.730 281,398 3.6895 -2.41%
2013-07-05 0 0.415 0.410 0.415 0.405 0.415 3,020,000 1,242,700 0.4115 3.775 3.730 3.775 3.684 3.775 331,960 3.7435 1.22%
2013-07-04 0 0.410 0.405 0.410 0.405 0.410 2,700,000 1,104,300 0.4090 3.730 3.684 3.730 3.684 3.730 296,785 3.7209 1.23%
2013-07-03 0 0.405 0.400 0.405 0.405 0.415 3,480,002 1,419,900 0.4080 3.684 3.639 3.684 3.684 3.775 382,523 3.7119 -4.71%
2013-07-02 0 0.425 0.415 0.425 0.410 0.435 3,520,000 1,481,400 0.4209 3.866 3.775 3.866 3.730 3.957 386,920 3.8287 -1.16%
2013-06-28 0 0.430 0.425 0.430 0.420 0.435 2,540,000 1,089,200 0.4288 3.912 3.866 3.912 3.821 3.957 279,198 3.9012 2.38%
2013-06-27 0 0.420 0.410 0.415 0.415 0.430 4,920,000 2,075,200 0.4218 3.821 3.730 3.775 3.775 3.912 540,809 3.8372 0.00%
2013-06-26 0 0.420 0.415 0.420 0.405 0.420 4,200,000 1,725,400 0.4108 3.821 3.775 3.821 3.684 3.821 461,666 3.7373 5.00%
2013-06-25 0 0.400 0.400 0.405 0.385 0.415 8,920,068 3,565,125 0.3997 3.639 3.639 3.684 3.503 3.775 980,498 3.6360 -4.76%
2013-06-24 0 0.420 0.415 0.425 0.410 0.435 7,680,000 3,253,900 0.4237 3.821 3.775 3.866 3.730 3.957 844,189 3.8545 -5.62%
2013-06-21 0 0.445 0.435 0.445 0.430 0.445 10,280,000 4,518,900 0.4396 4.048 3.957 4.048 3.912 4.048 1,129,982 3.9991 -1.11%
2013-06-20 0 0.450 0.445 0.450 0.445 0.460 7,720,000 3,462,800 0.4485 4.094 4.048 4.094 4.048 4.185 848,586 4.0807 -1.10%
2013-06-19 0 0.455 0.455 0.460 0.450 0.465 7,720,000 3,513,400 0.4551 4.139 4.139 4.185 4.094 4.230 848,586 4.1403 -1.09%
2013-06-18 0 0.460 0.455 0.460 0.445 0.460 5,600,000 2,533,300 0.4524 4.185 4.139 4.185 4.048 4.185 615,555 4.1155 1.10%
2013-06-17 0 0.455 0.455 0.460 0.450 0.460 6,580,000 2,999,900 0.4559 4.139 4.139 4.185 4.094 4.185 723,277 4.1477 0.00%
2013-06-14 0 0.455 0.455 0.460 0.455 0.465 7,960,000 3,655,900 0.4593 4.139 4.139 4.185 4.139 4.230 874,967 4.1783 -1.09%
2013-06-13 0 0.460 0.455 0.460 0.445 0.465 13,194,000 5,984,520 0.4536 4.185 4.139 4.185 4.048 4.230 1,450,291 4.1264 -2.13%
2013-06-11 0 0.470 0.470 0.475 0.465 0.480 8,960,000 4,211,300 0.4700 4.276 4.276 4.321 4.230 4.367 984,887 4.2759 -2.08%
2013-06-10 0 0.480 0.475 0.480 0.475 0.485 18,380,000 8,792,960 0.4784 4.367 4.321 4.367 4.321 4.412 2,020,338 4.3522 3.23%
2013-06-07 0 0.465 0.465 0.470 0.460 0.475 8,132,117 3,773,373 0.4640 4.230 4.230 4.276 4.185 4.321 893,886 4.2213 -2.11%
2013-06-06 0 0.475 0.470 0.475 0.470 0.485 8,840,000 4,197,800 0.4749 4.321 4.276 4.321 4.276 4.412 971,697 4.3201 -1.04%
2013-06-05 0 0.480 0.475 0.480 0.455 0.480 31,560,000 14,722,000 0.4665 4.367 4.321 4.367 4.139 4.367 3,469,090 4.2438 5.49%
2013-06-04 0 0.455 0.450 0.455 0.450 0.455 5,340,000 2,415,700 0.4524 4.139 4.094 4.139 4.094 4.139 586,975 4.1155 0.00%
2013-06-03 0 0.455 0.450 0.455 0.450 0.460 4,940,008 2,243,603 0.4542 4.139 4.094 4.139 4.094 4.185 543,008 4.1318 -1.09%
2013-05-31 0 0.460 0.460 0.465 0.460 0.470 10,880,008 5,048,503 0.4640 4.185 4.185 4.230 4.185 4.276 1,195,936 4.2214 -1.08%
2013-05-30 0 0.465 0.465 0.470 0.460 0.480 13,460,028 6,305,412 0.4685 4.230 4.230 4.276 4.185 4.367 1,479,533 4.2618 -2.11%
2013-05-29 0 0.475 0.475 0.480 0.470 0.485 13,260,000 6,323,600 0.4769 4.321 4.321 4.367 4.276 4.412 1,457,545 4.3385 -2.06%
2013-05-28 0 0.485 0.480 0.485 0.480 0.490 7,840,000 3,804,800 0.4853 4.412 4.367 4.412 4.367 4.458 861,776 4.4151 0.00%
2013-05-27 0 0.485 0.485 0.490 0.480 0.495 18,500,000 9,020,300 0.4876 4.412 4.412 4.458 4.367 4.503 2,033,529 4.4358 1.04%
2013-05-24 0 0.480 0.480 0.485 0.470 0.485 6,058,000 2,898,670 0.4785 4.367 4.367 4.412 4.276 4.412 665,898 4.3530 1.05%
2013-05-23 0 0.475 0.475 0.480 0.465 0.485 18,820,000 8,907,760 0.4733 4.321 4.321 4.367 4.230 4.412 2,068,703 4.3060 -3.06%
2013-05-22 0 0.490 0.480 0.490 0.465 0.490 21,340,000 10,218,300 0.4788 4.458 4.367 4.458 4.230 4.458 2,345,703 4.3562 0.00%
2013-05-21 0 0.490 0.480 0.490 0.485 0.500 16,860,000 8,301,740 0.4924 4.458 4.367 4.458 4.412 4.549 1,853,259 4.4795 -2.00%
2013-05-20 0 0.500 0.500 0.510 0.500 0.520 18,040,003 9,157,601 0.5076 4.549 4.549 4.640 4.549 4.731 1,982,966 4.6181 -1.96%
2013-05-16 0 0.510 0.510 0.520 0.500 0.530 53,260,000 27,709,200 0.5203 4.640 4.640 4.731 4.549 4.822 5,854,364 4.7331 0.00%
2013-05-15 0 0.510 0.500 0.510 0.495 0.520 38,080,000 19,416,600 0.5099 4.640 4.549 4.640 4.503 4.731 4,185,771 4.6387 0.00%
2013-05-14 0 0.510 0.500 0.510 0.480 0.520 82,500,000 41,482,700 0.5028 4.640 4.549 4.640 4.367 4.731 9,068,439 4.5744 6.25%
2013-05-13 0 0.480 0.475 0.480 0.470 0.480 7,480,000 3,566,300 0.4768 4.367 4.321 4.367 4.276 4.367 822,205 4.3375 0.00%
2013-05-10 0 0.480 0.480 0.485 0.470 0.485 8,010,000 3,841,600 0.4796 4.367 4.367 4.412 4.276 4.412 880,463 4.3632 1.05%
2013-05-09 0 0.475 0.475 0.480 0.470 0.480 9,840,000 4,691,600 0.4768 4.321 4.321 4.367 4.276 4.367 1,081,617 4.3376 -1.04%
2013-05-08 0 0.480 0.475 0.480 0.480 0.490 15,200,000 7,360,600 0.4843 4.367 4.321 4.367 4.367 4.458 1,670,791 4.4055 -1.03%
2013-05-07 0 0.485 0.480 0.485 0.460 0.485 23,920,000 11,293,100 0.4721 4.412 4.367 4.412 4.185 4.412 2,629,298 4.2951 6.59%
2013-05-06 0 0.455 0.450 0.455 0.450 0.460 6,140,000 2,800,400 0.4561 4.139 4.094 4.139 4.094 4.185 674,912 4.1493 1.11%
2013-05-03 0 0.450 0.445 0.450 0.440 0.460 16,540,017 7,456,907 0.4508 4.094 4.048 4.094 4.003 4.185 1,818,086 4.1015 2.27%
2013-05-02 0 0.440 0.435 0.440 0.435 0.450 7,570,003 3,342,601 0.4416 4.003 3.957 4.003 3.957 4.094 832,098 4.0171 0.00%
2013-04-30 0 0.440 0.435 0.440 0.425 0.445 17,740,000 7,722,600 0.4353 4.003 3.957 4.003 3.866 4.048 1,949,989 3.9603 3.53%
2013-04-29 0 0.425 0.415 0.425 0.415 0.430 5,600,000 2,358,200 0.4211 3.866 3.775 3.866 3.775 3.912 615,555 3.8310 -1.16%
2013-04-26 0 0.430 0.425 0.430 0.425 0.435 6,460,000 2,759,520 0.4272 3.912 3.866 3.912 3.866 3.957 710,086 3.8862 -1.15%
2013-04-25 0 0.435 0.430 0.435 0.420 0.435 9,240,000 3,959,200 0.4285 3.957 3.912 3.957 3.821 3.957 1,015,665 3.8981 1.16%
2013-04-24 0 0.430 0.425 0.430 0.415 0.440 27,960,000 11,866,100 0.4244 3.912 3.866 3.912 3.775 4.003 3,073,376 3.8609 -1.15%
2013-04-23 0 0.435 0.430 0.435 0.430 0.450 3,500,000 1,527,300 0.4364 3.957 3.912 3.957 3.912 4.094 384,722 3.9699 -2.25%
2013-04-22 0 0.445 0.445 0.450 0.445 0.455 2,420,000 1,082,300 0.4472 4.048 4.048 4.094 4.048 4.139 266,008 4.0687 -2.20%
2013-04-19 0 0.455 0.445 0.455 0.445 0.455 6,820,010 3,049,604 0.4472 4.139 4.048 4.139 4.048 4.139 749,659 4.0680 2.25%
2013-04-18 0 0.445 0.445 0.450 0.440 0.455 5,680,004 2,544,301 0.4479 4.048 4.048 4.094 4.003 4.139 624,349 4.0751 -1.11%
2013-04-17 0 0.450 0.445 0.450 0.440 0.455 14,460,006 6,536,702 0.4521 4.094 4.048 4.094 4.003 4.139 1,589,451 4.1126 2.27%
2013-04-16 0 0.440 0.440 0.445 0.430 0.440 7,060,000 3,076,900 0.4358 4.003 4.003 4.048 3.912 4.003 776,039 3.9649 0.00%
2013-04-15 0 0.440 0.435 0.440 0.435 0.455 7,100,002 3,143,700 0.4428 4.003 3.957 4.003 3.957 4.139 780,436 4.0281 -3.30%
2013-04-12 0 0.455 0.450 0.455 0.440 0.470 19,400,015 8,864,086 0.4569 4.139 4.094 4.139 4.003 4.276 2,132,459 4.1567 2.25%
2013-04-11 0 0.445 0.440 0.445 0.435 0.450 9,079,985 4,022,593 0.4430 4.048 4.003 4.048 3.957 4.094 998,076 4.0303 3.49%
2013-04-10 0 0.430 0.430 0.435 0.430 0.435 3,520,000 1,522,300 0.4325 3.912 3.912 3.957 3.912 3.957 386,920 3.9344 -1.15%
2013-04-09 0 0.435 0.430 0.435 0.425 0.435 6,120,048 2,650,820 0.4331 3.957 3.912 3.957 3.866 3.957 672,719 3.9405 2.35%
2013-04-08 0 0.425 0.420 0.425 0.405 0.430 10,691,714 4,472,144 0.4183 3.866 3.821 3.866 3.684 3.912 1,175,238 3.8053 2.41%
2013-04-05 0 0.415 0.415 0.420 0.390 0.435 28,360,000 11,428,800 0.4030 3.775 3.775 3.821 3.548 3.957 3,117,345 3.6662 -5.68%
2013-04-03 0 0.440 0.440 0.445 0.430 0.460 10,400,000 4,611,900 0.4435 4.003 4.003 4.048 3.912 4.185 1,143,173 4.0343 -3.30%
2013-04-02 0 0.455 0.450 0.455 0.450 0.460 3,940,010 1,793,204 0.4551 4.139 4.094 4.139 4.094 4.185 433,088 4.1405 -2.15%
2013-03-28 0 0.465 0.460 0.465 0.445 0.465 14,080,000 6,395,400 0.4542 4.230 4.185 4.230 4.048 4.230 1,547,680 4.1322 -1.06%
2013-03-27 0 0.470 0.470 0.475 0.465 0.480 7,840,000 3,689,100 0.4705 4.276 4.276 4.321 4.230 4.367 861,776 4.2808 1.08%
2013-03-26 0 0.465 0.465 0.470 0.460 0.475 10,180,006 4,739,202 0.4655 4.230 4.230 4.276 4.185 4.321 1,118,991 4.2352 -3.12%
2013-03-25 0 0.480 0.480 0.485 0.475 0.495 19,320,000 9,408,000 0.4870 4.367 4.367 4.412 4.321 4.503 2,123,663 4.4301 -3.03%
2013-03-22 0 0.495 0.490 0.495 0.485 0.500 11,440,000 5,651,000 0.4940 4.503 4.458 4.503 4.412 4.549 1,257,490 4.4939 0.00%
2013-03-21 0 0.495 0.490 0.495 0.485 0.495 7,980,000 3,904,700 0.4893 4.503 4.458 4.503 4.412 4.503 877,165 4.4515 0.00%
2013-03-20 0 0.495 0.490 0.495 0.460 0.495 17,260,048 8,352,221 0.4839 4.503 4.458 4.503 4.185 4.503 1,897,233 4.4023 6.45%
2013-03-19 0 0.465 0.460 0.465 0.455 0.465 6,660,000 3,066,880 0.4605 4.230 4.185 4.230 4.139 4.230 732,070 4.1893 1.09%
2013-03-18 0 0.460 0.460 0.465 0.450 0.475 23,840,008 10,961,003 0.4598 4.185 4.185 4.230 4.094 4.321 2,620,505 4.1828 -4.17%
2013-03-15 0 0.480 0.480 0.490 0.480 0.495 13,180,000 6,364,300 0.4829 4.367 4.367 4.458 4.367 4.503 1,448,752 4.3930 -1.03%
2013-03-14 0 0.485 0.480 0.485 0.465 0.485 14,760,122 7,017,855 0.4755 4.412 4.367 4.412 4.230 4.412 1,622,440 4.3255 0.00%
2013-03-13 0 0.485 0.480 0.485 0.470 0.490 21,180,000 10,118,600 0.4777 4.412 4.367 4.412 4.276 4.458 2,328,116 4.3463 2.11%
2013-03-12 0 0.475 0.470 0.480 0.470 0.510 36,060,000 17,457,100 0.4841 4.321 4.276 4.367 4.276 4.640 3,963,732 4.4042 -6.86%
2013-03-11 0 0.510 0.495 0.500 0.500 0.530 20,060,000 10,241,800 0.5106 4.640 4.503 4.549 4.549 4.822 2,205,005 4.6448 -1.92%
2013-03-08 0 0.520 0.520 0.530 0.510 0.530 17,440,000 9,072,200 0.5202 4.731 4.731 4.822 4.640 4.822 1,917,013 4.7325 -1.89%
2013-03-07 0 0.530 0.520 0.530 0.510 0.530 15,540,000 8,114,800 0.5222 4.822 4.731 4.822 4.640 4.822 1,708,164 4.7506 0.00%
2013-03-06 0 0.530 0.520 0.530 0.520 0.550 25,180,000 13,460,600 0.5346 4.822 4.731 4.822 4.731 5.004 2,767,797 4.8633 -1.85%
2013-03-05 0 0.540 0.530 0.540 0.530 0.560 37,400,000 20,317,000 0.5432 4.913 4.822 4.913 4.822 5.095 4,111,026 4.9421 0.00%
2013-03-04 0 0.540 0.530 0.540 0.530 0.550 31,840,025 17,131,012 0.5380 4.913 4.822 4.913 4.822 5.004 3,499,871 4.8948 -1.82%
2013-03-01 0 0.550 0.540 0.550 0.530 0.560 44,130,221 24,071,007 0.5455 5.004 4.913 5.004 4.822 5.095 4,850,815 4.9623 1.85%
2013-02-28 0 0.540 0.530 0.540 0.500 0.550 64,560,004 33,900,602 0.5251 4.913 4.822 4.913 4.549 5.004 7,096,466 4.7771 8.00%
2013-02-27 0 0.500 0.495 0.500 0.495 0.510 14,460,024 7,214,211 0.4989 4.549 4.503 4.549 4.503 4.640 1,589,453 4.5388 2.04%
2013-02-26 0 0.490 0.485 0.490 0.485 0.510 21,646,008 10,713,323 0.4949 4.458 4.412 4.458 4.412 4.640 2,379,339 4.5026 -3.92%
2013-02-25 0 0.510 0.510 0.520 0.510 0.520 14,980,000 7,695,400 0.5137 4.640 4.640 4.731 4.640 4.731 1,646,609 4.6735 0.00%
2013-02-22 0 0.510 0.510 0.520 0.495 0.520 34,800,008 17,690,903 0.5084 4.640 4.640 4.731 4.503 4.731 3,825,233 4.6248 -3.77%
2013-02-21 0 0.530 0.520 0.530 0.520 0.540 33,348,000 17,607,120 0.5280 4.822 4.731 4.822 4.731 4.913 3,665,628 4.8033 -3.64%
2013-02-20 0 0.550 0.540 0.550 0.530 0.550 33,520,000 18,081,000 0.5394 5.004 4.913 5.004 4.822 5.004 3,684,534 4.9073 3.77%
2013-02-19 0 0.530 0.520 0.530 0.510 0.560 45,060,000 24,031,800 0.5333 4.822 4.731 4.822 4.640 5.095 4,953,016 4.8520 -5.36%
2013-02-18 0 0.560 0.550 0.560 0.550 0.580 74,280,000 42,059,400 0.5662 5.095 5.004 5.095 5.004 5.277 8,164,892 5.1512 0.00%
2013-02-15 0 0.560 0.550 0.560 0.530 0.570 63,120,000 34,850,200 0.5521 5.095 5.004 5.095 4.822 5.186 6,938,180 5.0230 3.70%
2013-02-14 0 0.540 0.530 0.540 0.520 0.540 29,430,007 15,635,503 0.5313 4.913 4.822 4.913 4.731 4.913 3,234,960 4.8333 1.89%
2013-02-08 0 0.530 0.520 0.530 0.520 0.550 78,040,002 41,709,600 0.5345 4.822 4.731 4.822 4.731 5.004 8,578,194 4.8623 -3.64%
2013-02-07 0 0.550 0.550 0.560 0.485 0.560 186,520,014 96,986,006 0.5200 5.004 5.004 5.095 4.412 5.095 20,502,368 4.7305 15.79%
2013-02-06 0 0.475 0.475 0.480 0.465 0.480 30,240,000 14,298,000 0.4728 4.321 4.321 4.367 4.230 4.367 3,323,995 4.3015 1.06%
2013-02-05 0 0.470 0.465 0.470 0.465 0.475 16,780,000 7,858,100 0.4683 4.276 4.230 4.276 4.230 4.321 1,844,465 4.2604 -1.05%
2013-02-04 0 0.475 0.470 0.475 0.465 0.490 23,120,000 10,981,300 0.4750 4.321 4.276 4.321 4.230 4.458 2,541,361 4.3210 0.00%
2013-02-01 0 0.475 0.470 0.475 0.465 0.485 10,000,000 4,729,600 0.4730 4.321 4.276 4.321 4.230 4.412 1,099,205 4.3027 -1.04%
2013-01-31 0 0.480 0.475 0.480 0.445 0.480 23,350,000 10,938,650 0.4685 4.367 4.321 4.367 4.048 4.367 2,566,643 4.2619 5.49%
2013-01-30 0 0.455 0.450 0.455 0.440 0.455 12,020,006 5,414,902 0.4505 4.139 4.094 4.139 4.003 4.139 1,321,245 4.0983 3.41%
2013-01-29 0 0.440 0.435 0.440 0.430 0.450 12,580,000 5,541,900 0.4405 4.003 3.957 4.003 3.912 4.094 1,382,800 4.0077 1.15%
2013-01-28 0 0.435 0.435 0.440 0.435 0.460 20,460,000 9,123,400 0.4459 3.957 3.957 4.003 3.957 4.185 2,248,973 4.0567 0.00%
2013-01-25 0 0.435 0.430 0.435 0.425 0.465 24,580,000 10,784,100 0.4387 3.957 3.912 3.957 3.866 4.230 2,701,845 3.9914 -5.43%
2013-01-24 0 0.460 0.455 0.460 0.460 0.475 20,680,000 9,565,000 0.4625 4.185 4.139 4.185 4.185 4.321 2,273,155 4.2078 -3.16%
2013-01-23 0 0.475 0.470 0.475 0.460 0.490 28,420,051 13,336,924 0.4693 4.321 4.276 4.321 4.185 4.458 3,123,945 4.2693 -2.06%
2013-01-22 0 0.485 0.480 0.490 0.480 0.495 15,320,000 7,437,200 0.4855 4.412 4.367 4.458 4.367 4.503 1,683,982 4.4164 -2.02%
2013-01-21 0 0.495 0.490 0.495 0.490 0.500 7,220,000 3,546,200 0.4912 4.503 4.458 4.503 4.458 4.549 793,626 4.4684 1.02%
2013-01-18 0 0.490 0.490 0.495 0.485 0.495 7,920,000 3,900,800 0.4925 4.458 4.458 4.503 4.412 4.503 870,570 4.4807 1.03%
2013-01-17 0 0.485 0.485 0.490 0.485 0.510 29,080,000 14,391,500 0.4949 4.412 4.412 4.458 4.412 4.640 3,196,487 4.5023 -4.90%
2013-01-16 0 0.510 0.500 0.510 0.500 0.530 13,680,000 6,960,000 0.5088 4.640 4.549 4.640 4.549 4.822 1,503,712 4.6285 -1.92%
2013-01-15 0 0.520 0.510 0.520 0.510 0.530 24,080,004 12,495,802 0.5189 4.731 4.640 4.731 4.640 4.822 2,646,885 4.7209 0.00%
2013-01-14 0 0.520 0.510 0.520 0.500 0.520 19,160,012 9,853,606 0.5143 4.731 4.640 4.731 4.549 4.731 2,106,078 4.6787 4.00%
2013-01-11 0 0.500 0.500 0.510 0.490 0.530 29,720,006 14,887,003 0.5009 4.549 4.549 4.640 4.458 4.822 3,266,837 4.5570 -3.85%
2013-01-10 0 0.520 0.510 0.520 0.500 0.540 66,420,000 34,689,000 0.5223 4.731 4.640 4.731 4.549 4.913 7,300,918 4.7513 1.96%
2013-01-09 0 0.510 0.500 0.510 0.475 0.510 36,620,000 18,110,300 0.4945 4.640 4.549 4.640 4.321 4.640 4,025,288 4.4991 7.37%
2013-01-08 0 0.475 0.470 0.475 0.475 0.490 20,200,028 9,692,013 0.4798 4.321 4.276 4.321 4.321 4.458 2,220,397 4.3650 -2.06%
2013-01-07 0 0.485 0.485 0.490 0.480 0.510 51,520,024 25,468,112 0.4943 4.412 4.412 4.458 4.367 4.640 5,663,105 4.4972 1.04%
2013-01-04 0 0.480 0.480 0.485 0.475 0.485 17,186,015 8,227,837 0.4788 4.367 4.367 4.412 4.321 4.412 1,889,095 4.3554 0.00%
2013-01-03 0 0.480 0.475 0.480 0.445 0.490 48,160,000 22,679,400 0.4709 4.367 4.321 4.367 4.048 4.458 5,293,770 4.2842 6.67%
2013-01-02 0 0.450 0.450 0.455 0.440 0.455 15,100,600 6,807,058 0.4508 4.094 4.094 4.139 4.003 4.139 1,659,865 4.1010 2.27%
2012-12-31 0 0.440 0.440 0.445 0.435 0.450 10,160,000 4,495,700 0.4425 4.003 4.003 4.048 3.957 4.094 1,116,792 4.0255 -2.22%
2012-12-28 0 0.450 0.445 0.450 0.440 0.455 34,530,000 15,482,700 0.4484 4.094 4.048 4.094 4.003 4.139 3,795,554 4.0792 2.27%
2012-12-27 0 0.440 0.440 0.445 0.410 0.445 47,260,000 20,348,700 0.4306 4.003 4.003 4.048 3.730 4.048 5,194,841 3.9171 10.00%
2012-12-24 0 0.400 0.395 0.400 0.390 0.415 9,320,000 3,769,200 0.4044 3.639 3.594 3.639 3.548 3.775 1,024,459 3.6792 -3.61%
2012-12-21 0 0.415 0.405 0.415 0.405 0.415 12,530,299 5,146,566 0.4107 3.775 3.684 3.775 3.684 3.775 1,377,336 3.7366 1.22%
2012-12-20 0 0.410 0.405 0.410 0.400 0.410 11,640,000 4,707,000 0.4044 3.730 3.684 3.730 3.639 3.730 1,279,474 3.6789 1.23%
2012-12-19 0 0.405 0.400 0.405 0.400 0.410 6,880,000 2,775,200 0.4034 3.684 3.639 3.684 3.639 3.730 756,253 3.6697 1.25%
2012-12-18 0 0.400 0.400 0.405 0.400 0.415 10,680,000 4,330,700 0.4055 3.639 3.639 3.684 3.639 3.775 1,173,951 3.6890 -3.61%
2012-12-17 0 0.415 0.410 0.415 0.400 0.415 15,000,000 6,139,700 0.4093 3.775 3.730 3.775 3.639 3.775 1,648,807 3.7237 1.22%
2012-12-14 0 0.410 0.405 0.410 0.400 0.410 9,620,000 3,894,900 0.4049 3.730 3.684 3.730 3.639 3.730 1,057,435 3.6833 0.00%
2012-12-13 0 0.410 0.405 0.410 0.400 0.415 19,240,000 7,831,600 0.4070 3.730 3.684 3.730 3.639 3.775 2,114,870 3.7031 1.23%
2012-12-12 0 0.405 0.405 0.410 0.395 0.410 75,870,000 30,562,800 0.4028 3.684 3.684 3.730 3.594 3.730 8,339,666 3.6648 1.25%
2012-12-11 0 0.400 0.395 0.400 0.375 0.400 29,665,000 11,579,075 0.3903 3.639 3.594 3.639 3.412 3.639 3,260,791 3.5510 6.67%
2012-12-10 0 0.375 0.370 0.375 0.370 0.380 4,120,000 1,537,000 0.3731 3.412 3.366 3.412 3.366 3.457 452,872 3.3939 1.35%
2012-12-07 0 0.370 0.365 0.375 0.360 0.375 11,300,000 4,160,100 0.3682 3.366 3.321 3.412 3.275 3.412 1,242,101 3.3492 -1.33%
2012-12-06 0 0.375 0.370 0.375 0.370 0.380 4,400,000 1,649,900 0.3750 3.412 3.366 3.412 3.366 3.457 483,650 3.4114 -1.32%
2012-12-05 0 0.380 0.375 0.380 0.365 0.380 4,960,000 1,865,600 0.3761 3.457 3.412 3.457 3.321 3.457 545,206 3.4218 4.11%
2012-12-04 0 0.365 0.365 0.370 0.360 0.370 3,700,000 1,344,800 0.3635 3.321 3.321 3.366 3.275 3.366 406,706 3.3066 0.00%
2012-12-03 0 0.365 0.360 0.370 0.360 0.390 19,921,631 7,427,631 0.3728 3.321 3.275 3.366 3.275 3.548 2,189,795 3.3919 -5.19%
2012-11-30 0 0.385 0.380 0.385 0.375 0.400 23,600,000 9,149,300 0.3877 3.503 3.457 3.503 3.412 3.639 2,594,123 3.5269 -2.53%
2012-11-29 0 0.395 0.390 0.395 0.390 0.410 22,320,000 8,971,200 0.4019 3.594 3.548 3.594 3.548 3.730 2,453,425 3.6566 0.00%
2012-11-28 0 0.395 0.390 0.400 0.375 0.400 34,900,000 13,706,500 0.3927 3.594 3.548 3.639 3.412 3.639 3,836,224 3.5729 5.33%
2012-11-27 0 0.375 0.370 0.375 0.365 0.375 37,800,000 13,851,400 0.3664 3.412 3.366 3.412 3.321 3.412 4,154,994 3.3337 1.35%
2012-11-26 0 0.370 0.365 0.370 0.365 0.370 13,660,000 5,026,900 0.3680 3.366 3.321 3.366 3.321 3.366 1,501,514 3.3479 1.37%
2012-11-23 0 0.365 0.360 0.365 0.360 0.365 8,940,000 3,252,800 0.3638 3.321 3.275 3.321 3.275 3.321 982,689 3.3101 1.39%
2012-11-22 0 0.360 0.360 0.365 0.360 0.365 2,420,000 874,200 0.3612 3.275 3.275 3.321 3.275 3.321 266,008 3.2864 0.00%
2012-11-21 0 0.360 0.360 0.365 0.360 0.365 5,922,600 2,132,184 0.3600 3.275 3.275 3.321 3.275 3.321 651,015 3.2752 -1.37%
2012-11-20 0 0.365 0.360 0.365 0.355 0.365 6,500,000 2,341,900 0.3603 3.321 3.275 3.321 3.230 3.321 714,483 3.2778 1.39%
2012-11-19 0 0.360 0.360 0.365 0.355 0.360 6,760,000 2,431,200 0.3596 3.275 3.275 3.321 3.230 3.275 743,062 3.2719 0.00%
2012-11-16 0 0.360 0.355 0.360 0.355 0.365 5,500,000 1,976,300 0.3593 3.275 3.230 3.275 3.230 3.321 604,563 3.2690 0.00%
2012-11-15 0 0.360 0.360 0.365 0.360 0.370 8,830,000 3,189,900 0.3613 3.275 3.275 3.321 3.275 3.366 970,598 3.2865 -2.70%
2012-11-14 0 0.370 0.365 0.370 0.355 0.370 16,860,000 6,080,000 0.3606 3.366 3.321 3.366 3.230 3.366 1,853,259 3.2807 4.23%
2012-11-13 0 0.355 0.355 0.360 0.355 0.365 11,020,000 3,972,500 0.3605 3.230 3.230 3.275 3.230 3.321 1,211,324 3.2795 -2.74%
2012-11-12 0 0.365 0.360 0.365 0.360 0.365 16,400,000 5,972,200 0.3642 3.321 3.275 3.321 3.275 3.321 1,802,696 3.3129 1.39%
2012-11-09 0 0.360 0.360 0.365 0.350 0.360 13,460,000 4,795,400 0.3563 3.275 3.275 3.321 3.184 3.275 1,479,530 3.2412 0.00%
2012-11-08 0 0.360 0.355 0.360 0.355 0.365 18,832,800 6,766,768 0.3593 3.275 3.230 3.275 3.230 3.321 2,070,110 3.2688 -1.37%
2012-11-07 0 0.365 0.360 0.365 0.355 0.365 31,820,000 11,482,100 0.3608 3.321 3.275 3.321 3.230 3.321 3,497,669 3.2828 1.39%
2012-11-06 0 0.360 0.355 0.360 0.350 0.365 28,480,000 10,215,700 0.3587 3.275 3.230 3.275 3.184 3.321 3,130,535 3.2632 1.41%
2012-11-05 0 0.355 0.355 0.360 0.340 0.365 93,680,000 33,263,700 0.3551 3.230 3.230 3.275 3.093 3.321 10,297,350 3.2303 4.41%
2012-11-02 0 0.340 0.335 0.340 0.330 0.340 21,600,000 7,241,400 0.3353 3.093 3.048 3.093 3.002 3.093 2,374,282 3.0499 4.62%
2012-11-01 0 0.325 0.325 0.330 0.315 0.325 7,440,000 2,402,300 0.3229 2.957 2.957 3.002 2.866 2.957 817,808 2.9375 3.17%
2012-10-31 0 0.315 0.315 0.320 0.315 0.320 3,220,000 1,018,600 0.3163 2.866 2.866 2.911 2.866 2.911 353,944 2.8779 0.00%
2012-10-30 0 0.315 0.310 0.315 0.310 0.325 21,300,000 6,796,000 0.3191 2.866 2.820 2.866 2.820 2.957 2,341,306 2.9027 -1.56%
2012-10-29 0 0.320 0.320 0.325 0.315 0.325 25,780,000 8,268,800 0.3207 2.911 2.911 2.957 2.866 2.957 2,833,750 2.9180 -1.54%
2012-10-26 0 0.325 0.325 0.330 0.325 0.350 55,680,000 18,703,700 0.3359 2.957 2.957 3.002 2.957 3.184 6,120,372 3.0560 3.17%
2012-10-25 0 0.315 0.315 0.325 0.315 0.335 11,580,000 3,801,200 0.3283 2.866 2.866 2.957 2.866 3.048 1,272,879 2.9863 -4.55%
2012-10-24 0 0.330 0.325 0.330 0.315 0.330 17,000,000 5,490,200 0.3230 3.002 2.957 3.002 2.866 3.002 1,868,648 2.9381 3.13%
2012-10-22 0 0.320 0.315 0.320 0.305 0.320 9,400,000 2,941,700 0.3129 2.911 2.866 2.911 2.775 2.911 1,033,252 2.8470 3.23%
2012-10-19 0 0.310 0.305 0.310 0.305 0.310 4,740,000 1,456,900 0.3074 2.820 2.775 2.820 2.775 2.820 521,023 2.7962 0.00%
2012-10-18 0 0.310 0.305 0.310 0.295 0.310 6,800,000 2,058,700 0.3028 2.820 2.775 2.820 2.684 2.820 747,459 2.7543 5.08%
2012-10-17 0 0.295 0.295 0.300 0.295 0.300 1,860,000 552,700 0.2972 2.684 2.684 2.729 2.684 2.729 204,452 2.7033 -1.67%
2012-10-16 0 0.300 0.300 0.305 0.300 0.305 3,820,000 1,146,600 0.3002 2.729 2.729 2.775 2.729 2.775 419,896 2.7307 -1.64%
2012-10-15 0 0.305 0.300 0.305 0.300 0.305 3,520,000 1,061,200 0.3015 2.775 2.729 2.775 2.729 2.775 386,920 2.7427 1.67%
2012-10-12 0 0.300 0.300 0.305 0.295 0.305 11,140,000 3,356,300 0.3013 2.729 2.729 2.775 2.684 2.775 1,224,514 2.7409 0.00%
2012-10-11 0 0.300 0.295 0.305 0.295 0.300 2,340,000 700,200 0.2992 2.729 2.684 2.775 2.684 2.729 257,214 2.7222 1.69%
2012-10-10 0 0.295 0.295 0.300 0.295 0.300 2,960,000 886,800 0.2996 2.684 2.684 2.729 2.684 2.729 325,365 2.7256 -1.67%
2012-10-09 0 0.300 0.295 0.300 0.295 0.300 3,480,000 1,039,400 0.2987 2.729 2.684 2.729 2.684 2.729 382,523 2.7172 1.69%
2012-10-08 0 0.295 0.295 0.300 0.295 0.305 5,720,000 1,719,300 0.3006 2.684 2.684 2.729 2.684 2.775 628,745 2.7345 -3.28%
2012-10-05 0 0.305 0.300 0.305 0.295 0.305 2,680,000 803,200 0.2997 2.775 2.729 2.775 2.684 2.775 294,587 2.7265 0.00%
2012-10-04 0 0.305 0.300 0.305 0.295 0.305 5,720,000 1,723,700 0.3013 2.775 2.729 2.775 2.684 2.775 628,745 2.7415 0.00%
2012-10-03 0 0.305 0.300 0.305 0.295 0.305 9,040,000 2,718,000 0.3007 2.775 2.729 2.775 2.684 2.775 993,681 2.7353 3.39%
2012-09-28 0 0.295 0.290 0.295 0.290 0.295 5,800,000 1,686,300 0.2907 2.684 2.638 2.684 2.638 2.684 637,539 2.6450 1.72%
2012-09-27 0 0.290 0.285 0.290 0.285 0.290 1,240,000 356,300 0.2873 2.638 2.593 2.638 2.593 2.638 136,301 2.6141 0.00%
2012-09-26 0 0.290 0.285 0.290 0.285 0.290 2,040,000 583,400 0.2860 2.638 2.593 2.638 2.593 2.638 224,238 2.6017 0.00%
2012-09-25 0 0.290 0.285 0.290 0.285 0.290 3,160,000 903,100 0.2858 2.638 2.593 2.638 2.593 2.638 347,349 2.6000 0.00%
2012-09-24 0 0.290 0.285 0.295 0.280 0.290 7,440,000 2,139,400 0.2876 2.638 2.593 2.684 2.547 2.638 817,808 2.6160 0.00%
2012-09-21 0 0.290 0.285 0.290 0.285 0.295 10,640,000 3,083,600 0.2898 2.638 2.593 2.638 2.593 2.684 1,169,554 2.6366 1.75%
2012-09-20 0 0.285 0.285 0.290 0.280 0.290 5,020,000 1,431,400 0.2851 2.593 2.593 2.638 2.547 2.638 551,801 2.5941 -1.72%
2012-09-19 0 0.290 0.285 0.290 0.280 0.290 3,140,000 892,900 0.2844 2.638 2.593 2.638 2.547 2.638 345,150 2.5870 3.57%
2012-09-18 0 0.280 0.275 0.280 0.275 0.285 6,540,000 1,835,600 0.2807 2.547 2.502 2.547 2.502 2.593 718,880 2.5534 0.00%
2012-09-17 0 0.280 0.280 0.285 0.275 0.285 4,520,000 1,264,800 0.2798 2.547 2.547 2.593 2.502 2.593 496,841 2.5457 -1.75%
2012-09-14 0 0.285 0.285 0.290 0.280 0.285 3,860,000 1,096,800 0.2841 2.593 2.593 2.638 2.547 2.593 424,293 2.5850 1.79%
2012-09-13 0 0.280 0.275 0.280 0.275 0.280 2,780,000 767,000 0.2759 2.547 2.502 2.547 2.502 2.547 305,579 2.5100 0.00%
2012-09-12 0 0.280 0.275 0.280 0.275 0.280 1,780,000 490,000 0.2753 2.547 2.502 2.547 2.502 2.547 195,658 2.5044 1.82%
2012-09-11 0 0.275 0.270 0.275 0.275 0.280 3,000,000 830,800 0.2769 2.502 2.456 2.502 2.502 2.547 329,761 2.5194 -1.79%
2012-09-10 0 0.280 0.275 0.280 0.275 0.280 1,600,000 440,500 0.2753 2.547 2.502 2.547 2.502 2.547 175,873 2.5047 1.82%
2012-09-07 0 0.275 0.270 0.275 0.270 0.275 1,200,000 327,100 0.2726 2.502 2.456 2.502 2.456 2.502 131,905 2.4798 3.77%
2012-09-06 0 0.265 0.265 0.270 0.265 0.270 1,360,000 364,800 0.2682 2.411 2.411 2.456 2.411 2.456 149,492 2.4403 0.00%
2012-09-05 0 0.265 0.265 0.270 0.265 0.270 2,600,000 697,900 0.2684 2.411 2.411 2.456 2.411 2.456 285,793 2.4420 -1.85%
2012-09-04 0 0.270 0.270 0.275 0.270 0.275 500,000 135,600 0.2712 2.456 2.456 2.502 2.456 2.502 54,960 2.4672 0.00%
2012-09-03 0 0.270 0.270 0.275 0.265 0.275 9,800,000 2,645,900 0.2700 2.456 2.456 2.502 2.411 2.502 1,077,221 2.4562 -3.57%
2012-08-31 0 0.280 0.270 0.280 0.270 0.280 2,160,000 594,600 0.2753 2.547 2.456 2.547 2.456 2.547 237,428 2.5043 1.82%
2012-08-30 0 0.275 0.270 0.275 0.270 0.280 7,140,000 1,953,800 0.2736 2.502 2.456 2.502 2.456 2.547 784,832 2.4894 -1.79%
2012-08-29 0 0.280 0.280 0.285 0.275 0.280 4,880,000 1,365,900 0.2799 2.547 2.547 2.593 2.502 2.547 536,412 2.5464 0.00%
2012-08-28 0 0.280 0.275 0.280 0.275 0.280 9,040,000 2,530,600 0.2799 2.547 2.502 2.547 2.502 2.547 993,681 2.5467 0.00%
2012-08-27 0 0.280 0.275 0.285 0.275 0.285 9,380,000 2,626,500 0.2800 2.547 2.502 2.593 2.502 2.593 1,031,054 2.5474 0.00%
2012-08-24 0 0.280 0.275 0.280 0.275 0.285 8,920,000 2,499,700 0.2802 2.547 2.502 2.547 2.502 2.593 980,491 2.5494 -1.75%
2012-08-23 0 0.285 0.285 0.290 0.285 0.290 4,480,000 1,282,200 0.2862 2.593 2.593 2.638 2.593 2.638 492,444 2.6037 0.00%
2012-08-22 0 0.285 0.285 0.290 0.285 0.285 2,480,000 706,800 0.2850 2.593 2.593 2.638 2.593 2.593 272,603 2.5928 0.00%
2012-08-21 0 0.285 0.285 0.290 0.285 0.290 4,680,000 1,344,900 0.2874 2.593 2.593 2.638 2.593 2.638 514,428 2.6144 0.00%
2012-08-20 0 0.285 0.280 0.285 0.280 0.285 2,600,000 737,100 0.2835 2.593 2.547 2.593 2.547 2.593 285,793 2.5791 1.79%
2012-08-17 0 0.280 0.280 0.285 0.280 0.290 8,800,000 2,486,600 0.2826 2.547 2.547 2.593 2.547 2.638 967,300 2.5707 0.00%
2012-08-16 0 0.280 0.275 0.280 0.270 0.285 4,100,000 1,145,700 0.2794 2.547 2.502 2.547 2.456 2.593 450,674 2.5422 3.70%
2012-08-15 0 0.270 0.270 0.275 0.265 0.280 3,740,000 1,010,500 0.2702 2.456 2.456 2.502 2.411 2.547 411,103 2.4580 0.00%
2012-08-14 0 0.270 0.265 0.270 0.265 0.280 10,600,000 2,904,900 0.2740 2.456 2.411 2.456 2.411 2.547 1,165,157 2.4931 -3.57%
2012-08-13 0 0.280 0.280 0.285 0.280 0.285 3,780,000 1,069,700 0.2830 2.547 2.547 2.593 2.547 2.593 415,499 2.5745 -1.75%
2012-08-10 0 0.285 0.285 0.290 0.285 0.295 4,400,000 1,282,700 0.2915 2.593 2.593 2.638 2.593 2.684 483,650 2.6521 -3.39%
2012-08-09 0 0.295 0.295 0.300 0.295 0.300 1,440,000 425,900 0.2958 2.684 2.684 2.729 2.684 2.729 158,285 2.6907 0.00%
2012-08-08 0 0.295 0.295 0.300 0.295 0.300 3,100,000 920,500 0.2969 2.684 2.684 2.729 2.684 2.729 340,753 2.7014 0.00%
2012-08-07 0 0.295 0.290 0.295 0.285 0.300 6,880,000 2,010,400 0.2922 2.684 2.638 2.684 2.593 2.729 756,253 2.6584 1.72%
2012-08-06 0 0.290 0.285 0.290 0.285 0.290 7,660,000 2,202,300 0.2875 2.638 2.593 2.638 2.593 2.638 841,991 2.6156 3.57%
2012-08-03 0 0.280 0.280 0.285 0.280 0.285 6,180,000 1,744,300 0.2822 2.547 2.547 2.593 2.547 2.593 679,309 2.5678 -3.45%
2012-08-02 0 0.290 0.285 0.290 0.280 0.290 3,620,000 1,040,800 0.2875 2.638 2.593 2.638 2.547 2.638 397,912 2.6157 3.57%
2012-08-01 0 0.280 0.280 0.285 0.280 0.285 5,880,000 1,650,000 0.2806 2.547 2.547 2.593 2.547 2.593 646,332 2.5529 -1.75%
2012-07-31 0 0.285 0.280 0.285 0.280 0.285 5,880,000 1,659,900 0.2823 2.593 2.547 2.593 2.547 2.593 646,332 2.5682 0.00%
2012-07-30 0 0.285 0.280 0.285 0.280 0.290 7,320,000 2,068,400 0.2826 2.593 2.547 2.593 2.547 2.638 804,618 2.5707 1.79%
2012-07-27 0 0.280 0.280 0.285 0.280 0.285 5,200,000 1,462,500 0.2813 2.547 2.547 2.593 2.547 2.593 571,586 2.5587 0.00%
2012-07-26 0 0.280 0.280 0.285 0.280 0.290 5,580,002 1,574,800 0.2822 2.547 2.547 2.593 2.547 2.638 613,356 2.5675 -1.75%
2012-07-25 0 0.285 0.280 0.290 0.280 0.290 5,380,000 1,535,900 0.2855 2.593 2.547 2.638 2.547 2.638 591,372 2.5972 -1.72%
2012-07-24 0 0.290 0.290 0.295 0.290 0.295 1,000,000 292,500 0.2925 2.638 2.638 2.684 2.638 2.684 109,920 2.6610 -1.69%
2012-07-23 0 0.295 0.285 0.295 0.285 0.295 3,140,000 911,900 0.2904 2.684 2.593 2.684 2.593 2.684 345,150 2.6420 1.72%
2012-07-20 0 0.290 0.290 0.300 0.290 0.310 6,380,000 1,901,900 0.2981 2.638 2.638 2.729 2.638 2.820 701,293 2.7120 -3.33%
2012-07-19 0 0.300 0.295 0.305 0.290 0.300 6,240,000 1,852,200 0.2968 2.729 2.684 2.775 2.638 2.729 685,904 2.7004 3.45%
2012-07-18 0 0.290 0.290 0.295 0.290 0.295 1,950,000 572,750 0.2937 2.638 2.638 2.684 2.638 2.684 214,345 2.6721 0.00%
2012-07-17 0 0.290 0.290 0.295 0.290 0.300 2,890,000 848,950 0.2938 2.638 2.638 2.684 2.638 2.729 317,670 2.6724 0.00%
2012-07-16 0 0.290 0.290 0.295 0.290 0.300 1,460,000 433,000 0.2966 2.638 2.638 2.684 2.638 2.729 160,484 2.6981 -1.69%
2012-07-13 0 0.295 0.295 0.300 0.295 0.300 2,760,000 816,800 0.2959 2.684 2.684 2.729 2.684 2.729 303,380 2.6923 1.72%
2012-07-12 0 0.290 0.290 0.295 0.290 0.300 4,480,000 1,319,900 0.2946 2.638 2.638 2.684 2.638 2.729 492,444 2.6803 -1.69%
2012-07-11 0 0.295 0.295 0.300 0.295 0.300 2,200,000 657,500 0.2989 2.684 2.684 2.729 2.684 2.729 241,825 2.7189 -1.67%
2012-07-10 0 0.300 0.295 0.300 0.285 0.305 9,581,795 2,858,175 0.2983 2.729 2.684 2.729 2.593 2.775 1,053,235 2.7137 -1.64%
2012-07-09 0 0.305 0.305 0.310 0.305 0.315 3,080,000 950,200 0.3085 2.775 2.775 2.820 2.775 2.866 338,555 2.8066 -1.61%
2012-07-06 0 0.310 0.310 0.315 0.310 0.315 5,105,795 1,601,796 0.3137 2.820 2.820 2.866 2.820 2.866 561,231 2.8541 0.00%
2012-07-05 0 0.310 0.305 0.315 0.305 0.315 1,840,000 571,300 0.3105 2.820 2.775 2.866 2.775 2.866 202,254 2.8247 0.00%
2012-07-04 0 0.310 0.305 0.310 0.305 0.315 4,440,000 1,370,600 0.3087 2.820 2.775 2.820 2.775 2.866 488,047 2.8083 -1.59%
2012-07-03 0 0.315 0.315 0.320 0.305 0.320 7,647,741 2,419,344 0.3163 2.866 2.866 2.911 2.775 2.911 840,643 2.8780 1.61%
2012-06-29 0 0.310 0.305 0.310 0.300 0.310 3,500,000 1,068,900 0.3054 2.820 2.775 2.820 2.729 2.820 384,722 2.7784 1.64%
2012-06-28 0 0.305 0.305 0.310 0.305 0.310 1,520,000 468,900 0.3085 2.775 2.775 2.820 2.775 2.820 167,079 2.8065 -1.61%
2012-06-27 0 0.310 0.305 0.310 0.305 0.315 4,260,000 1,328,000 0.3117 2.820 2.775 2.820 2.775 2.866 468,261 2.8360 -1.59%
2012-06-26 0 0.315 0.310 0.315 0.305 0.315 2,040,000 630,000 0.3088 2.866 2.820 2.866 2.775 2.866 224,238 2.8095 1.61%
2012-06-25 0 0.310 0.310 0.315 0.310 0.315 1,081,000 336,290 0.3111 2.820 2.820 2.866 2.820 2.866 118,824 2.8302 -1.59%
2012-06-22 0 0.315 0.305 0.315 0.305 0.315 2,060,000 638,600 0.3100 2.866 2.775 2.866 2.775 2.866 226,436 2.8202 1.61%
2012-06-21 0 0.310 0.310 0.315 0.310 0.320 3,780,000 1,175,000 0.3108 2.820 2.820 2.866 2.820 2.911 415,499 2.8279 -3.12%
2012-06-20 0 0.320 0.315 0.320 0.310 0.320 7,940,000 2,486,800 0.3132 2.911 2.866 2.911 2.820 2.911 872,769 2.8493 4.92%
2012-06-19 0 0.305 0.310 0.315 0.305 0.320 8,020,000 2,485,900 0.3100 2.775 2.820 2.866 2.775 2.911 881,562 2.8199 -4.69%
2012-06-18 0 0.320 0.315 0.320 0.315 0.335 7,300,000 2,346,100 0.3214 2.911 2.866 2.911 2.866 3.048 802,419 2.9238 -1.54%
2012-06-15 0 0.325 0.315 0.325 0.315 0.325 3,800,000 1,218,600 0.3207 2.957 2.866 2.957 2.866 2.957 417,698 2.9174 3.17%
2012-06-14 0 0.315 0.315 0.320 0.310 0.320 1,500,000 473,300 0.3155 2.866 2.866 2.911 2.820 2.911 164,881 2.8706 0.00%
2012-06-13 0 0.315 0.310 0.315 0.310 0.320 2,060,000 647,200 0.3142 2.866 2.820 2.866 2.820 2.911 226,436 2.8582 0.00%
2012-06-12 0 0.315 0.315 0.320 0.310 0.315 1,440,000 450,000 0.3125 2.866 2.866 2.911 2.820 2.866 158,285 2.8430 0.00%
2012-06-11 0 0.315 0.310 0.320 0.315 0.325 5,180,000 1,647,200 0.3180 2.866 2.820 2.911 2.866 2.957 569,388 2.8929 0.00%
2012-06-08 0 0.315 0.315 0.320 0.315 0.325 3,320,000 1,060,200 0.3193 2.866 2.866 2.911 2.866 2.957 364,936 2.9052 -4.55%
2012-06-07 0 0.330 0.325 0.330 0.315 0.335 8,200,000 2,685,700 0.3275 3.002 2.957 3.002 2.866 3.048 901,348 2.9796 0.00%
2012-06-06 0 0.330 0.330 0.335 0.330 0.335 2,520,000 832,600 0.3304 3.002 3.002 3.048 3.002 3.048 277,000 3.0058 0.00%
2012-06-05 0 0.330 0.330 0.335 0.330 0.340 840,000 281,800 0.3355 3.002 3.002 3.048 3.002 3.093 92,333 3.0520 -2.94%
2012-06-04 0 0.340 0.340 0.345 0.330 0.345 11,340,000 3,824,800 0.3373 3.093 3.093 3.139 3.002 3.139 1,246,498 3.0684 -1.45%
2012-06-01 0 0.345 0.340 0.345 0.335 0.355 13,380,000 4,668,300 0.3489 3.139 3.093 3.139 3.048 3.230 1,470,736 3.1741 0.00%
2012-05-31 0 0.345 0.345 0.350 0.320 0.345 15,400,000 5,194,300 0.3373 3.139 3.139 3.184 2.911 3.139 1,692,775 3.0685 2.99%
2012-05-30 0 0.335 0.335 0.340 0.315 0.340 14,300,820 4,631,446 0.3239 3.048 3.048 3.093 2.866 3.093 1,571,953 2.9463 4.69%
2012-05-29 0 0.320 0.320 0.325 0.300 0.320 5,180,000 1,634,900 0.3156 2.911 2.911 2.957 2.729 2.911 569,388 2.8713 3.23%
2012-05-28 0 0.310 0.305 0.310 0.300 0.310 4,707,419 1,435,940 0.3050 2.820 2.775 2.820 2.729 2.820 517,442 2.7751 1.64%
2012-05-25 0 0.305 0.305 0.310 0.305 0.320 2,920,000 919,700 0.3150 2.775 2.775 2.820 2.775 2.911 320,968 2.8654 -4.69%
2012-05-24 0 0.320 0.320 0.325 0.300 0.325 8,980,000 2,812,400 0.3132 2.911 2.911 2.957 2.729 2.957 987,086 2.8492 6.67%
2012-05-23 0 0.300 0.300 0.305 0.290 0.310 10,280,000 3,120,300 0.3035 2.729 2.729 2.775 2.638 2.820 1,129,982 2.7614 1.69%
2012-05-22 0 0.295 0.295 0.300 0.285 0.305 13,520,000 3,998,600 0.2958 2.684 2.684 2.729 2.593 2.775 1,486,125 2.6906 1.72%
2012-05-21 0 0.290 0.290 0.295 0.290 0.295 4,040,000 1,185,400 0.2934 2.638 2.638 2.684 2.638 2.684 444,079 2.6693 -1.69%
2012-05-18 0 0.295 0.295 0.300 0.290 0.300 3,840,000 1,134,200 0.2954 2.684 2.684 2.729 2.638 2.729 422,095 2.6871 -3.28%
2012-05-17 0 0.305 0.300 0.310 0.300 0.310 2,780,000 847,700 0.3049 2.775 2.729 2.820 2.729 2.820 305,579 2.7741 0.00%
2012-05-16 0 0.305 0.300 0.310 0.300 0.315 7,920,000 2,440,500 0.3081 2.775 2.729 2.820 2.729 2.866 870,570 2.8033 -4.69%
2012-05-15 0 0.320 0.310 0.320 0.305 0.320 7,200,000 2,263,000 0.3143 2.911 2.820 2.911 2.775 2.911 791,427 2.8594 1.59%
2012-05-14 0 0.315 0.310 0.315 0.310 0.315 7,560,000 2,357,200 0.3118 2.866 2.820 2.866 2.820 2.866 830,999 2.8366 0.00%
2012-05-11 0 0.315 0.315 0.325 0.310 0.320 5,280,000 1,664,900 0.3153 2.866 2.866 2.957 2.820 2.911 580,380 2.8686 0.00%
2012-05-10 0 0.315 0.310 0.320 0.310 0.315 3,760,000 1,179,100 0.3136 2.866 2.820 2.911 2.820 2.866 413,301 2.8529 -1.56%
2012-05-09 0 0.320 0.315 0.320 0.315 0.325 4,980,000 1,603,100 0.3219 2.911 2.866 2.911 2.866 2.957 547,404 2.9286 -3.03%
2012-05-08 0 0.330 0.325 0.330 0.325 0.330 2,100,000 684,900 0.3261 3.002 2.957 3.002 2.957 3.002 230,833 2.9671 1.54%
2012-05-07 0 0.325 0.325 0.330 0.325 0.335 3,900,000 1,287,400 0.3301 2.957 2.957 3.002 2.957 3.048 428,690 3.0031 -4.41%
2012-05-04 0 0.340 0.330 0.340 0.330 0.340 3,300,000 1,101,500 0.3338 3.093 3.002 3.093 3.002 3.093 362,738 3.0366 1.49%
2012-05-03 0 0.335 0.330 0.335 0.330 0.335 1,500,000 498,400 0.3323 3.048 3.002 3.048 3.002 3.048 164,881 3.0228 0.00%
2012-05-02 0 0.335 0.330 0.335 0.330 0.335 2,000,000 665,600 0.3328 3.048 3.002 3.048 3.002 3.048 219,841 3.0276 1.52%
2012-04-30 0 0.330 0.330 0.335 0.325 0.335 7,800,000 2,577,600 0.3305 3.002 3.002 3.048 2.957 3.048 857,380 3.0064 3.13%
2012-04-27 0 0.320 0.320 0.325 0.320 0.330 1,600,000 519,700 0.3248 2.911 2.911 2.957 2.911 3.002 175,873 2.9550 -1.54%
2012-04-26 0 0.325 0.325 0.330 0.320 0.335 14,120,822 4,631,471 0.3280 2.957 2.957 3.002 2.911 3.048 1,552,167 2.9839 -1.52%
2012-04-25 0 0.330 0.330 0.335 0.330 0.335 3,960,000 1,309,200 0.3306 3.002 3.002 3.048 3.002 3.048 435,285 3.0077 0.00%
2012-04-24 0 0.330 0.330 0.335 0.330 0.335 1,220,000 405,000 0.3320 3.002 3.002 3.048 3.002 3.048 134,103 3.0201 -1.49%
2012-04-23 0 0.335 0.335 0.340 0.335 0.345 5,320,000 1,791,400 0.3367 3.048 3.048 3.093 3.048 3.139 584,777 3.0634 -2.90%
2012-04-20 0 0.345 0.335 0.345 0.335 0.345 3,344,000 1,131,880 0.3385 3.139 3.048 3.139 3.048 3.139 367,574 3.0793 2.99%
2012-04-19 0 0.335 0.335 0.340 0.335 0.350 5,100,000 1,731,200 0.3395 3.048 3.048 3.093 3.048 3.184 560,594 3.0882 -2.90%
2012-04-18 0 0.345 0.340 0.350 0.340 0.350 6,910,000 2,375,300 0.3437 3.139 3.093 3.184 3.093 3.184 759,550 3.1272 2.99%
2012-04-17 0 0.335 0.330 0.335 0.330 0.335 1,540,000 515,000 0.3344 3.048 3.002 3.048 3.002 3.048 169,278 3.0423 0.00%
2012-04-16 0 0.335 0.335 0.340 0.330 0.340 4,860,000 1,631,200 0.3356 3.048 3.048 3.093 3.002 3.093 534,213 3.0535 1.52%
2012-04-13 0 0.330 0.330 0.335 0.330 0.335 12,720,000 4,236,900 0.3331 3.002 3.002 3.048 3.002 3.048 1,398,188 3.0303 0.00%
2012-04-12 0 0.330 0.330 0.335 0.325 0.335 4,298,071 1,418,211 0.3300 3.002 3.002 3.048 2.957 3.048 472,446 3.0018 1.54%
2012-04-11 0 0.325 0.325 0.330 0.325 0.330 2,000,000 651,600 0.3258 2.957 2.957 3.002 2.957 3.002 219,841 2.9640 -1.52%
2012-04-10 0 0.330 0.325 0.335 0.325 0.330 7,300,000 2,402,600 0.3291 3.002 2.957 3.048 2.957 3.002 802,419 2.9942 -1.49%
2012-04-05 0 0.335 0.330 0.335 0.325 0.335 8,580,000 2,825,800 0.3293 3.048 3.002 3.048 2.957 3.048 943,118 2.9962 0.00%
2012-04-03 0 0.335 0.330 0.335 0.325 0.335 1,840,000 603,200 0.3278 3.048 3.002 3.048 2.957 3.048 202,254 2.9824 3.08%
2012-04-02 0 0.325 0.320 0.330 0.320 0.330 3,900,000 1,277,600 0.3276 2.957 2.911 3.002 2.911 3.002 428,690 2.9802 -2.99%
2012-03-30 0 0.335 0.330 0.340 0.330 0.340 7,935,000 2,643,700 0.3332 3.048 3.002 3.093 3.002 3.093 872,219 3.0310 0.00%
2012-03-29 0 0.335 0.330 0.335 0.330 0.335 4,780,000 1,579,400 0.3304 3.048 3.002 3.048 3.002 3.048 525,420 3.0060 0.00%
2012-03-28 0 0.335 0.335 0.340 0.335 0.340 11,540,000 3,872,100 0.3355 3.048 3.048 3.093 3.048 3.093 1,268,482 3.0525 0.00%
2012-03-27 0 0.335 0.335 0.340 0.335 0.340 4,360,000 1,471,900 0.3376 3.048 3.048 3.093 3.048 3.093 479,253 3.0712 1.52%
2012-03-26 0 0.330 0.330 0.335 0.330 0.335 4,220,000 1,404,700 0.3329 3.002 3.002 3.048 3.002 3.048 463,864 3.0283 -1.49%
2012-03-23 0 0.335 0.330 0.335 0.330 0.335 9,180,000 3,051,300 0.3324 3.048 3.002 3.048 3.002 3.048 1,009,070 3.0239 -1.47%
2012-03-22 0 0.340 0.335 0.340 0.335 0.345 6,622,000 2,258,380 0.3410 3.093 3.048 3.093 3.048 3.139 727,893 3.1026 0.00%
2012-03-21 0 0.340 0.335 0.340 0.335 0.350 9,660,000 3,306,000 0.3422 3.093 3.048 3.093 3.048 3.184 1,061,832 3.1135 0.00%
2012-03-20 0 0.340 0.340 0.345 0.340 0.350 10,084,000 3,481,900 0.3453 3.093 3.093 3.139 3.093 3.184 1,108,438 3.1413 -4.23%
2012-03-19 0 0.355 0.350 0.355 0.350 0.360 6,380,000 2,255,700 0.3536 3.230 3.184 3.230 3.184 3.275 701,293 3.2165 -1.39%
2012-03-16 0 0.360 0.355 0.360 0.355 0.365 3,780,000 1,354,600 0.3584 3.275 3.230 3.275 3.230 3.321 415,499 3.2602 0.00%
2012-03-15 0 0.360 0.355 0.360 0.355 0.360 4,980,000 1,787,900 0.3590 3.275 3.230 3.275 3.230 3.275 547,404 3.2661 1.41%
2012-03-14 0 0.355 0.355 0.360 0.355 0.370 12,880,000 4,678,400 0.3632 3.230 3.230 3.275 3.230 3.366 1,415,776 3.3045 -1.39%
2012-03-13 0 0.360 0.360 0.365 0.360 0.365 13,000,000 4,712,500 0.3625 3.275 3.275 3.321 3.275 3.321 1,428,966 3.2978 0.00%
2012-03-12 0 0.360 0.355 0.360 0.360 0.370 11,120,000 4,022,700 0.3618 3.275 3.230 3.275 3.275 3.366 1,222,316 3.2910 -1.37%
2012-03-09 0 0.365 0.365 0.370 0.365 0.370 6,820,000 2,507,500 0.3677 3.321 3.321 3.366 3.321 3.366 749,658 3.3449 0.00%
2012-03-08 0 0.365 0.360 0.365 0.355 0.375 26,120,000 9,477,600 0.3628 3.321 3.275 3.321 3.230 3.412 2,871,123 3.3010 0.00%
2012-03-07 0 0.365 0.360 0.370 0.355 0.370 16,300,000 5,907,300 0.3624 3.321 3.275 3.366 3.230 3.366 1,791,704 3.2970 -1.35%
2012-03-06 0 0.370 0.370 0.375 0.370 0.385 13,500,000 5,100,200 0.3778 3.366 3.366 3.412 3.366 3.503 1,483,926 3.4370 -3.90%
2012-03-05 0 0.385 0.385 0.390 0.385 0.405 27,580,000 10,916,700 0.3958 3.503 3.503 3.548 3.503 3.684 3,031,607 3.6010 -2.53%
2012-03-02 0 0.395 0.390 0.395 0.385 0.395 12,820,000 4,985,700 0.3889 3.594 3.548 3.594 3.503 3.594 1,409,180 3.5380 2.60%
2012-03-01 0 0.385 0.380 0.385 0.380 0.390 12,160,000 4,669,200 0.3840 3.503 3.457 3.503 3.457 3.548 1,336,633 3.4933 -1.28%
2012-02-29 0 0.390 0.385 0.390 0.380 0.390 15,920,000 6,133,800 0.3853 3.548 3.503 3.548 3.457 3.548 1,749,934 3.5052 1.30%
2012-02-28 0 0.385 0.385 0.390 0.385 0.390 7,440,000 2,874,100 0.3863 3.503 3.503 3.548 3.503 3.548 817,808 3.5144 0.00%
2012-02-27 0 0.385 0.385 0.390 0.385 0.395 12,060,000 4,677,000 0.3878 3.503 3.503 3.548 3.503 3.594 1,325,641 3.5281 -2.53%
2012-02-24 0 0.395 0.390 0.395 0.390 0.395 5,220,000 2,038,400 0.3905 3.594 3.548 3.594 3.548 3.594 573,785 3.5526 1.28%
2012-02-23 0 0.390 0.390 0.395 0.390 0.400 17,480,000 6,897,900 0.3946 3.548 3.548 3.594 3.548 3.639 1,921,410 3.5900 -2.50%
2012-02-22 0 0.400 0.395 0.400 0.390 0.400 10,100,000 3,978,300 0.3939 3.639 3.594 3.639 3.548 3.639 1,110,197 3.5834 2.56%
2012-02-21 0 0.390 0.385 0.395 0.380 0.400 19,100,000 7,407,700 0.3878 3.548 3.503 3.594 3.457 3.639 2,099,481 3.5283 -1.27%
2012-02-20 0 0.395 0.390 0.395 0.395 0.410 12,020,000 4,804,600 0.3997 3.594 3.548 3.594 3.594 3.730 1,321,244 3.6364 -1.25%
2012-02-17 0 0.400 0.400 0.405 0.395 0.410 16,980,000 6,826,900 0.4021 3.639 3.639 3.684 3.594 3.730 1,866,450 3.6577 -2.44%
2012-02-16 0 0.410 0.405 0.410 0.395 0.410 8,390,000 3,380,200 0.4029 3.730 3.684 3.730 3.594 3.730 922,233 3.6652 1.23%
2012-02-15 0 0.405 0.400 0.405 0.395 0.405 16,500,000 6,619,000 0.4012 3.684 3.639 3.684 3.594 3.684 1,813,688 3.6495 0.00%
2012-02-14 0 0.405 0.400 0.405 0.385 0.405 26,780,000 10,613,600 0.3963 3.684 3.639 3.684 3.503 3.684 2,943,670 3.6056 3.85%
2012-02-13 0 0.390 0.385 0.390 0.385 0.395 6,280,000 2,447,800 0.3898 3.548 3.503 3.548 3.503 3.594 690,301 3.5460 0.00%
2012-02-10 0 0.390 0.385 0.390 0.385 0.410 27,920,000 11,012,900 0.3944 3.548 3.503 3.548 3.503 3.730 3,068,980 3.5885 -3.70%
2012-02-09 0 0.405 0.400 0.405 0.380 0.410 62,890,000 25,152,850 0.3999 3.684 3.639 3.684 3.457 3.730 6,912,898 3.6385 5.19%
2012-02-08 0 0.385 0.380 0.385 0.370 0.390 28,400,000 10,838,700 0.3816 3.503 3.457 3.503 3.366 3.548 3,121,741 3.4720 4.05%
2012-02-07 0 0.370 0.365 0.370 0.365 0.380 14,068,000 5,201,700 0.3698 3.366 3.321 3.366 3.321 3.457 1,546,361 3.3638 -1.33%
2012-02-06 0 0.375 0.375 0.380 0.375 0.385 4,880,000 1,854,400 0.3800 3.412 3.412 3.457 3.412 3.503 536,412 3.4570 -1.32%
2012-02-03 0 0.380 0.375 0.380 0.375 0.380 2,820,000 1,069,100 0.3791 3.457 3.412 3.457 3.412 3.457 309,976 3.4490 0.00%
2012-02-02 0 0.380 0.375 0.380 0.370 0.385 18,420,000 6,945,000 0.3770 3.457 3.412 3.457 3.366 3.503 2,024,735 3.4301 2.70%
2012-02-01 0 0.370 0.365 0.370 0.365 0.370 6,200,000 2,292,600 0.3698 3.366 3.321 3.366 3.321 3.366 681,507 3.3640 1.37%
2012-01-31 0 0.365 0.365 0.370 0.365 0.375 4,750,501 1,748,770 0.3681 3.321 3.321 3.366 3.321 3.412 522,177 3.3490 -2.67%
2012-01-30 0 0.375 0.370 0.380 0.370 0.380 7,780,000 2,918,700 0.3752 3.412 3.366 3.457 3.366 3.457 855,181 3.4130 -1.32%
2012-01-27 0 0.380 0.375 0.380 0.380 0.390 10,960,000 4,198,000 0.3830 3.457 3.412 3.457 3.457 3.548 1,204,728 3.4846 0.00%
2012-01-26 0 0.380 0.375 0.380 0.375 0.380 3,630,501 1,364,837 0.3759 3.457 3.412 3.457 3.412 3.457 399,066 3.4201 0.00%
2012-01-20 0 0.380 0.375 0.380 0.375 0.385 3,540,000 1,335,800 0.3773 3.457 3.412 3.457 3.412 3.503 389,118 3.4329 0.00%
2012-01-19 0 0.380 0.375 0.380 0.375 0.380 7,580,000 2,864,400 0.3779 3.457 3.412 3.457 3.412 3.457 833,197 3.4378 1.33%
2012-01-18 0 0.375 0.375 0.380 0.375 0.380 4,560,000 1,727,700 0.3789 3.412 3.412 3.457 3.412 3.457 501,237 3.4469 0.00%
2012-01-17 0 0.375 0.375 0.380 0.370 0.380 7,920,000 2,977,000 0.3759 3.412 3.412 3.457 3.366 3.457 870,570 3.4196 1.35%
2012-01-16 0 0.370 0.370 0.375 0.365 0.375 5,880,000 2,188,800 0.3722 3.366 3.366 3.412 3.321 3.412 646,332 3.3865 -2.63%
2012-01-13 0 0.380 0.375 0.380 0.375 0.380 3,585,000 1,361,075 0.3797 3.457 3.412 3.457 3.412 3.457 394,065 3.4539 0.00%
2012-01-12 0 0.380 0.375 0.380 0.375 0.390 9,800,000 3,754,600 0.3831 3.457 3.412 3.457 3.412 3.548 1,077,221 3.4855 -2.56%
2012-01-11 0 0.390 0.385 0.390 0.375 0.390 8,040,000 3,056,200 0.3801 3.548 3.503 3.548 3.412 3.548 883,761 3.4582 2.63%
2012-01-10 0 0.380 0.375 0.380 0.360 0.385 18,520,000 7,012,400 0.3786 3.457 3.412 3.457 3.275 3.503 2,035,727 3.4447 5.56%
2012-01-09 0 0.360 0.360 0.365 0.355 0.365 4,080,000 1,470,300 0.3604 3.275 3.275 3.321 3.230 3.321 448,476 3.2784 0.00%
2012-01-06 0 0.360 0.355 0.365 0.355 0.370 6,540,000 2,365,900 0.3618 3.275 3.230 3.321 3.230 3.366 718,880 3.2911 -1.37%
2012-01-05 0 0.365 0.365 0.370 0.365 0.370 3,140,000 1,156,700 0.3684 3.321 3.321 3.366 3.321 3.366 345,150 3.3513 -1.35%
2012-01-04 0 0.370 0.370 0.375 0.370 0.380 7,800,000 2,905,100 0.3724 3.366 3.366 3.412 3.366 3.457 857,380 3.3883 0.00%
2012-01-03 0 0.370 0.370 0.375 0.370 0.380 7,480,000 2,794,100 0.3735 3.366 3.366 3.412 3.366 3.457 822,205 3.3983 1.37%
2011-12-30 0 0.365 0.365 0.370 0.365 0.375 4,661,070 1,727,874 0.3707 3.321 3.321 3.366 3.321 3.412 512,347 3.3725 -1.35%
2011-12-29 0 0.370 0.365 0.370 0.365 0.375 6,600,000 2,456,100 0.3721 3.366 3.321 3.366 3.321 3.412 725,475 3.3855 -1.33%
2011-12-28 0 0.375 0.370 0.375 0.370 0.385 7,540,000 2,851,000 0.3781 3.412 3.366 3.412 3.366 3.503 828,800 3.4399 -1.32%
2011-12-23 0 0.380 0.380 0.385 0.375 0.385 15,060,000 5,710,000 0.3792 3.457 3.457 3.503 3.412 3.503 1,655,402 3.4493 -1.30%
2011-12-22 0 0.385 0.380 0.385 0.380 0.385 3,713,316 1,419,293 0.3822 3.503 3.457 3.503 3.457 3.503 408,169 3.4772 0.00%
2011-12-21 0 0.385 0.385 0.390 0.385 0.400 21,380,000 8,340,100 0.3901 3.503 3.503 3.548 3.503 3.639 2,350,100 3.5488 -1.28%
2011-12-20 0 0.390 0.385 0.390 0.380 0.400 19,480,000 7,603,300 0.3903 3.548 3.503 3.548 3.457 3.639 2,141,251 3.5509 1.30%
2011-12-19 0 0.385 0.385 0.390 0.380 0.400 22,560,000 8,737,200 0.3873 3.503 3.503 3.548 3.457 3.639 2,479,806 3.5233 -3.75%
2011-12-16 0 0.400 0.400 0.405 0.375 0.415 54,830,000 21,875,800 0.3990 3.639 3.639 3.684 3.412 3.775 6,026,939 3.6297 6.67%
2011-12-15 0 0.375 0.375 0.380 0.370 0.390 39,540,000 14,911,400 0.3771 3.412 3.412 3.457 3.366 3.548 4,346,255 3.4309 -5.06%
2011-12-14 0 0.395 0.390 0.395 0.380 0.410 45,080,000 17,809,600 0.3951 3.594 3.548 3.594 3.457 3.730 4,955,215 3.5941 -1.25%
2011-12-13 0 0.400 0.400 0.405 0.370 0.425 124,020,000 50,314,200 0.4057 3.639 3.639 3.684 3.366 3.866 13,632,337 3.6908 5.26%
2011-12-12 0 0.380 0.375 0.380 0.350 0.395 151,590,000 57,545,200 0.3796 3.457 3.412 3.457 3.184 3.594 16,662,844 3.4535 15.15%
2011-12-09 0 0.330 0.330 0.335 0.325 0.330 4,120,000 1,351,500 0.3280 3.002 3.002 3.048 2.957 3.002 452,872 2.9843 -1.49%
2011-12-08 0 0.335 0.335 0.340 0.335 0.340 1,960,000 663,000 0.3383 3.048 3.048 3.093 3.048 3.093 215,444 3.0774 -2.90%
2011-12-07 0 0.345 0.340 0.345 0.340 0.350 10,120,000 3,483,020 0.3442 3.139 3.093 3.139 3.093 3.184 1,112,395 3.1311 0.00%
2011-12-06 0 0.345 0.345 0.350 0.340 0.355 6,960,000 2,413,500 0.3468 3.139 3.139 3.184 3.093 3.230 765,046 3.1547 0.00%
2011-12-05 0 0.345 0.340 0.345 0.340 0.350 4,280,000 1,475,800 0.3448 3.139 3.093 3.139 3.093 3.184 470,460 3.1369 0.00%
2011-12-02 0 0.345 0.340 0.345 0.330 0.345 5,980,000 2,023,700 0.3384 3.139 3.093 3.139 3.002 3.139 657,324 3.0787 0.00%
2011-12-01 0 0.345 0.345 0.350 0.340 0.380 16,080,200 5,649,891 0.3514 3.139 3.139 3.184 3.093 3.457 1,767,543 3.1965 2.99%
2011-11-30 0 0.335 0.335 0.340 0.330 0.340 5,185,000 1,731,300 0.3339 3.048 3.048 3.093 3.002 3.093 569,938 3.0377 0.00%
2011-11-29 0 0.335 0.330 0.335 0.330 0.335 3,520,000 1,167,900 0.3318 3.048 3.002 3.048 3.002 3.048 386,920 3.0185 0.00%
2011-11-28 0 0.335 0.330 0.335 0.325 0.335 3,800,000 1,253,100 0.3298 3.048 3.002 3.048 2.957 3.048 417,698 3.0000 3.08%
2011-11-25 0 0.325 0.325 0.330 0.325 0.340 6,000,000 1,992,500 0.3321 2.957 2.957 3.002 2.957 3.093 659,523 3.0211 -2.99%
2011-11-24 0 0.335 0.330 0.335 0.330 0.350 3,220,000 1,083,100 0.3364 3.048 3.002 3.048 3.002 3.184 353,944 3.0601 -2.90%
2011-11-23 0 0.345 0.340 0.345 0.310 0.350 18,820,000 6,430,200 0.3417 3.139 3.093 3.139 2.820 3.184 2,068,703 3.1083 7.81%
2011-11-22 0 0.320 0.315 0.320 0.315 0.325 5,160,000 1,652,700 0.3203 2.911 2.866 2.911 2.866 2.957 567,190 2.9138 0.00%
2011-11-21 0 0.320 0.320 0.325 0.315 0.330 10,540,000 3,358,400 0.3186 2.911 2.911 2.957 2.866 3.002 1,158,562 2.8988 -3.03%
2011-11-18 0 0.330 0.330 0.335 0.325 0.335 4,280,000 1,426,500 0.3333 3.002 3.002 3.048 2.957 3.048 470,460 3.0321 -1.49%
2011-11-17 0 0.335 0.335 0.340 0.325 0.340 6,200,000 2,065,900 0.3332 3.048 3.048 3.093 2.957 3.093 681,507 3.0314 0.00%
2011-11-16 0 0.335 0.330 0.335 0.325 0.345 10,180,000 3,389,600 0.3330 3.048 3.002 3.048 2.957 3.139 1,118,990 3.0292 -1.47%
2011-11-15 0 0.340 0.340 0.345 0.340 0.345 9,120,000 3,127,200 0.3429 3.093 3.093 3.139 3.093 3.139 1,002,475 3.1195 -2.86%
2011-11-14 0 0.350 0.340 0.350 0.340 0.360 13,870,000 4,827,000 0.3480 3.184 3.093 3.184 3.093 3.275 1,524,597 3.1661 0.00%
2011-11-11 0 0.350 0.345 0.350 0.340 0.350 15,540,000 5,349,100 0.3442 3.184 3.139 3.184 3.093 3.184 1,708,164 3.1315 6.06%
2011-11-10 0 0.330 0.330 0.335 0.325 0.340 27,848,000 9,228,700 0.3314 3.002 3.002 3.048 2.957 3.093 3,061,065 3.0149 -5.71%
2011-11-09 0 0.350 0.350 0.355 0.350 0.365 30,580,001 10,975,400 0.3589 3.184 3.184 3.230 3.184 3.321 3,361,368 3.2652 -1.41%
2011-11-08 0 0.355 0.350 0.355 0.335 0.370 87,580,000 31,254,100 0.3569 3.230 3.184 3.230 3.048 3.366 9,626,835 3.2466 5.97%
2011-11-07 0 0.335 0.330 0.335 0.320 0.335 17,320,000 5,668,500 0.3273 3.048 3.002 3.048 2.911 3.048 1,903,823 2.9774 1.52%
2011-11-04 0 0.330 0.325 0.330 0.325 0.335 20,810,000 6,781,953 0.3259 3.002 2.957 3.002 2.957 3.048 2,287,445 2.9649 3.13%
2011-11-03 0 0.320 0.320 0.325 0.320 0.340 20,100,000 6,626,800 0.3297 2.911 2.911 2.957 2.911 3.093 2,209,401 2.9994 -1.54%
2011-11-02 0 0.325 0.325 0.330 0.315 0.330 7,480,000 2,396,700 0.3204 2.957 2.957 3.002 2.866 3.002 822,205 2.9150 0.00%
2011-11-01 0 0.325 0.320 0.325 0.320 0.335 10,940,000 3,560,300 0.3254 2.957 2.911 2.957 2.911 3.048 1,202,530 2.9607 -2.99%
2011-10-31 0 0.335 0.330 0.335 0.330 0.345 10,240,000 3,448,300 0.3367 3.048 3.002 3.048 3.002 3.139 1,125,586 3.0636 -1.47%
2011-10-28 0 0.340 0.340 0.345 0.340 0.355 15,880,000 5,528,500 0.3481 3.093 3.093 3.139 3.093 3.230 1,745,537 3.1672 0.00%
2011-10-27 0 0.340 0.335 0.345 0.335 0.350 71,560,000 24,370,900 0.3406 3.093 3.048 3.139 3.048 3.184 7,865,909 3.0983 1.49%
2011-10-26 0 0.335 0.335 0.340 0.335 0.340 5,500,000 1,862,100 0.3386 3.048 3.048 3.093 3.048 3.093 604,563 3.0801 -4.29%
2011-10-25 0 0.350 0.345 0.350 0.340 0.360 9,100,000 3,197,500 0.3514 3.184 3.139 3.184 3.093 3.275 1,000,276 3.1966 -1.41%
2011-10-24 0 0.355 0.350 0.355 0.330 0.360 25,640,000 8,997,200 0.3509 3.230 3.184 3.230 3.002 3.275 2,818,361 3.1924 7.58%
2011-10-21 0 0.330 0.325 0.330 0.325 0.335 5,700,000 1,888,300 0.3313 3.002 2.957 3.002 2.957 3.048 626,547 3.0138 0.00%
2011-10-20 0 0.330 0.325 0.330 0.320 0.340 11,302,000 3,717,620 0.3289 3.002 2.957 3.002 2.911 3.093 1,242,321 2.9925 1.54%
2011-10-19 0 0.325 0.325 0.330 0.315 0.330 10,260,000 3,328,400 0.3244 2.957 2.957 3.002 2.866 3.002 1,127,784 2.9513 4.84%
2011-10-18 0 0.310 0.305 0.315 0.305 0.330 10,220,000 3,195,200 0.3126 2.820 2.775 2.866 2.775 3.002 1,123,387 2.8443 -7.46%
2011-10-17 0 0.335 0.330 0.335 0.330 0.340 15,140,000 5,104,700 0.3372 3.048 3.002 3.048 3.002 3.093 1,664,196 3.0674 3.08%
2011-10-14 0 0.325 0.325 0.335 0.310 0.340 26,910,000 8,635,450 0.3209 2.957 2.957 3.048 2.820 3.093 2,957,960 2.9194 0.00%
2011-10-13 0 0.325 0.320 0.325 0.315 0.330 25,660,000 8,299,900 0.3235 2.957 2.911 2.957 2.866 3.002 2,820,559 2.9426 1.56%
2011-10-12 0 0.320 0.310 0.320 0.285 0.320 48,690,000 15,021,100 0.3085 2.911 2.820 2.911 2.593 2.911 5,352,028 2.8066 10.34%
2011-10-11 0 0.290 0.285 0.290 0.285 0.305 11,040,000 3,258,200 0.2951 2.638 2.593 2.638 2.593 2.775 1,213,522 2.6849 0.00%
2011-10-10 0 0.290 0.285 0.290 0.280 0.300 5,520,000 1,577,400 0.2858 2.638 2.593 2.638 2.547 2.729 606,761 2.5997 0.00%
2011-10-07 0 0.290 0.285 0.295 0.275 0.295 18,240,000 5,243,060 0.2874 2.638 2.593 2.684 2.502 2.684 2,004,949 2.6151 9.43%
2011-10-06 0 0.265 0.265 0.270 0.265 0.285 8,070,000 2,193,150 0.2718 2.411 2.411 2.456 2.411 2.593 887,058 2.4724 1.92%
2011-10-04 0 0.260 0.260 0.265 0.260 0.280 5,280,000 1,417,600 0.2685 2.365 2.365 2.411 2.365 2.547 580,380 2.4425 -5.45%
2011-10-03 0 0.275 0.275 0.280 0.265 0.275 8,380,000 2,269,000 0.2708 2.502 2.502 2.547 2.411 2.502 921,134 2.4633 -3.51%
2011-09-30 0 0.285 0.285 0.290 0.280 0.305 11,580,000 3,408,800 0.2944 2.593 2.593 2.638 2.547 2.775 1,272,879 2.6780 1.79%
2011-09-28 0 0.280 0.280 0.285 0.280 0.290 5,520,000 1,550,800 0.2809 2.547 2.547 2.593 2.547 2.638 606,761 2.5559 -1.75%
2011-09-27 0 0.285 0.280 0.285 0.260 0.285 9,820,000 2,716,100 0.2766 2.593 2.547 2.593 2.365 2.593 1,079,419 2.5163 14.00%
2011-09-26 0 0.250 0.246 0.270 0.246 0.315 26,920,000 7,349,460 0.2730 2.274 2.238 2.456 2.238 2.866 2,959,059 2.4837 -20.63%
2011-09-23 0 0.315 0.310 0.320 0.300 0.335 12,720,000 4,025,500 0.3165 2.866 2.820 2.911 2.729 3.048 1,398,188 2.8791 -4.55%
2011-09-22 0 0.330 0.335 0.340 0.330 0.355 7,760,000 2,695,700 0.3474 3.002 3.048 3.093 3.002 3.230 852,983 3.1603 -8.33%
2011-09-21 0 0.360 0.355 0.360 0.355 0.370 7,140,000 2,602,000 0.3644 3.275 3.230 3.275 3.230 3.366 784,832 3.3154 0.00%
2011-09-20 0 0.360 0.355 0.370 0.355 0.370 4,720,000 1,705,700 0.3614 3.275 3.230 3.366 3.230 3.366 518,825 3.2876 -2.70%
2011-09-19 0 0.370 0.365 0.370 0.365 0.370 3,420,000 1,261,300 0.3688 3.366 3.321 3.366 3.321 3.366 375,928 3.3552 -1.33%
2011-09-16 0 0.375 0.375 0.380 0.370 0.385 5,580,099 2,108,237 0.3778 3.412 3.412 3.457 3.366 3.503 613,367 3.4372 1.35%
2011-09-15 0 0.370 0.365 0.370 0.365 0.390 5,900,000 2,219,000 0.3761 3.366 3.321 3.366 3.321 3.548 648,531 3.4216 1.37%
2011-09-14 0 0.365 0.365 0.370 0.360 0.380 4,920,000 1,803,800 0.3666 3.321 3.321 3.366 3.275 3.457 540,809 3.3354 -1.35%
2011-09-12 0 0.370 0.365 0.370 0.365 0.370 3,500,000 1,288,500 0.3681 3.366 3.321 3.366 3.321 3.366 384,722 3.3492 -2.63%
2011-09-09 0 0.380 0.375 0.380 0.375 0.385 1,560,000 594,300 0.3810 3.457 3.412 3.457 3.412 3.503 171,476 3.4658 0.00%
2011-09-08 0 0.380 0.380 0.385 0.380 0.390 5,020,000 1,916,900 0.3819 3.457 3.457 3.503 3.457 3.548 551,801 3.4739 0.00%
2011-09-07 0 0.380 0.375 0.380 0.380 0.385 5,100,000 1,941,500 0.3807 3.457 3.412 3.457 3.457 3.503 560,594 3.4633 1.33%
2011-09-06 0 0.375 0.375 0.380 0.360 0.380 9,240,000 3,444,700 0.3728 3.412 3.412 3.457 3.275 3.457 1,015,665 3.3916 -1.32%
2011-09-05 0 0.380 0.380 0.385 0.380 0.385 3,300,000 1,268,000 0.3842 3.457 3.457 3.503 3.457 3.503 362,738 3.4956 -3.80%
2011-09-02 0 0.395 0.390 0.395 0.390 0.410 4,940,000 1,950,500 0.3948 3.594 3.548 3.594 3.548 3.730 543,007 3.5920 -3.66%
2011-09-01 0 0.410 0.400 0.410 0.400 0.415 10,320,000 4,216,300 0.4086 3.730 3.639 3.730 3.639 3.775 1,134,379 3.7168 1.23%
2011-08-31 0 0.405 0.395 0.405 0.390 0.405 3,060,000 1,219,800 0.3986 3.684 3.594 3.684 3.548 3.684 336,357 3.6265 3.85%
2011-08-30 0 0.390 0.390 0.395 0.390 0.410 5,640,000 2,232,300 0.3958 3.548 3.548 3.594 3.548 3.730 619,951 3.6008 -2.50%
2011-08-29 0 0.400 0.395 0.405 0.370 0.410 11,180,000 4,414,600 0.3949 3.639 3.594 3.684 3.366 3.730 1,228,911 3.5923 5.26%
2011-08-26 0 0.380 0.380 0.385 0.380 0.385 2,360,000 907,400 0.3845 3.457 3.457 3.503 3.457 3.503 259,412 3.4979 -1.30%
2011-08-25 0 0.385 0.380 0.395 0.385 0.395 3,900,001 1,517,900 0.3892 3.503 3.457 3.594 3.503 3.594 428,690 3.5408 0.00%
2011-08-24 0 0.385 0.380 0.385 0.370 0.390 4,980,000 1,895,900 0.3807 3.503 3.457 3.503 3.366 3.548 547,404 3.4634 2.67%
2011-08-23 0 0.375 0.375 0.380 0.365 0.375 5,040,000 1,845,800 0.3662 3.412 3.412 3.457 3.321 3.412 553,999 3.3318 1.35%
2011-08-22 0 0.370 0.375 0.380 0.360 0.385 6,360,000 2,370,200 0.3727 3.366 3.412 3.457 3.275 3.503 699,094 3.3904 -3.90%
2011-08-19 0 0.385 0.385 0.390 0.370 0.390 4,260,000 1,625,200 0.3815 3.503 3.503 3.548 3.366 3.548 468,261 3.4707 -2.53%
2011-08-18 0 0.395 0.390 0.400 0.385 0.405 4,680,000 1,848,800 0.3950 3.594 3.548 3.639 3.503 3.684 514,428 3.5939 0.00%
2011-08-17 0 0.395 0.390 0.395 0.390 0.415 3,240,000 1,303,800 0.4024 3.594 3.548 3.594 3.548 3.775 356,142 3.6609 -3.66%
2011-08-16 0 0.410 0.400 0.405 0.395 0.410 7,140,000 2,877,300 0.4030 3.730 3.639 3.684 3.594 3.730 784,832 3.6661 3.80%
2011-08-15 0 0.395 0.395 0.400 0.375 0.395 7,340,000 2,838,300 0.3867 3.594 3.594 3.639 3.412 3.594 806,816 3.5179 5.33%
2011-08-12 0 0.375 0.375 0.380 0.365 0.385 8,360,000 3,161,400 0.3782 3.412 3.412 3.457 3.321 3.503 918,935 3.4403 4.17%
2011-08-11 0 0.360 0.360 0.370 0.350 0.370 10,436,000 3,762,060 0.3605 3.275 3.275 3.366 3.184 3.366 1,147,130 3.2795 -1.37%
2011-08-10 0 0.365 0.360 0.365 0.360 0.375 11,340,000 4,161,400 0.3670 3.321 3.275 3.321 3.275 3.412 1,246,498 3.3385 4.29%
2011-08-09 0 0.350 0.340 0.350 0.325 0.360 22,220,000 7,700,700 0.3466 3.184 3.093 3.184 2.957 3.275 2,442,433 3.1529 -6.67%
2011-08-08 0 0.375 0.375 0.380 0.375 0.400 25,220,000 9,627,500 0.3817 3.412 3.412 3.457 3.412 3.639 2,772,194 3.4729 -8.54%
2011-08-05 0 0.410 0.405 0.410 0.405 0.420 14,020,000 5,782,500 0.4124 3.730 3.684 3.730 3.684 3.821 1,541,085 3.7522 -6.82%
2011-08-04 0 0.440 0.435 0.440 0.435 0.450 3,560,000 1,577,300 0.4431 4.003 3.957 4.003 3.957 4.094 391,317 4.0307 0.00%
2011-08-03 0 0.440 0.435 0.440 0.435 0.450 14,140,000 6,257,400 0.4425 4.003 3.957 4.003 3.957 4.094 1,554,275 4.0259 -3.30%
2011-08-02 0 0.455 0.450 0.455 0.445 0.460 11,216,000 5,068,700 0.4519 4.139 4.094 4.139 4.048 4.185 1,232,868 4.1113 -1.09%
2011-08-01 0 0.460 0.455 0.460 0.455 0.470 6,680,000 3,082,000 0.4614 4.185 4.139 4.185 4.139 4.276 734,269 4.1974 -1.08%
2011-07-29 0 0.465 0.460 0.465 0.465 0.470 3,760,000 1,754,100 0.4665 4.230 4.185 4.230 4.230 4.276 413,301 4.2441 -2.11%
2011-07-28 0 0.475 0.470 0.475 0.470 0.480 3,042,000 1,444,600 0.4749 4.321 4.276 4.321 4.276 4.367 334,378 4.3203 -1.04%
2011-07-27 0 0.480 0.480 0.485 0.475 0.485 5,620,000 2,699,000 0.4802 4.367 4.367 4.412 4.321 4.412 617,753 4.3691 -1.03%
2011-07-26 0 0.485 0.480 0.485 0.475 0.485 5,960,000 2,852,100 0.4785 4.412 4.367 4.412 4.321 4.412 655,126 4.3535 0.00%
2011-07-25 0 0.485 0.475 0.485 0.460 0.485 15,760,000 7,472,700 0.4742 4.412 4.321 4.412 4.185 4.412 1,732,347 4.3136 3.19%
2011-07-22 0 0.470 0.465 0.470 0.465 0.470 4,140,000 1,939,200 0.4684 4.276 4.230 4.276 4.230 4.276 455,071 4.2613 1.08%
2011-07-21 0 0.465 0.460 0.465 0.460 0.470 6,180,000 2,856,000 0.4621 4.230 4.185 4.230 4.185 4.276 679,309 4.2043 0.00%
2011-07-20 0 0.465 0.465 0.470 0.465 0.470 4,260,000 1,983,200 0.4655 4.230 4.230 4.276 4.230 4.276 468,261 4.2352 0.00%
2011-07-19 0 0.465 0.460 0.465 0.460 0.465 3,400,000 1,576,100 0.4636 4.230 4.185 4.230 4.185 4.230 373,730 4.2172 -1.06%
2011-07-18 0 0.470 0.465 0.475 0.470 0.475 5,700,000 2,683,800 0.4708 4.276 4.230 4.321 4.276 4.321 626,547 4.2835 1.08%
2011-07-15 0 0.465 0.465 0.470 0.465 0.475 2,480,000 1,163,500 0.4692 4.230 4.230 4.276 4.230 4.321 272,603 4.2681 -1.06%
2011-07-14 0 0.470 0.470 0.475 0.470 0.480 6,688,000 3,171,800 0.4743 4.276 4.276 4.321 4.276 4.367 735,148 4.3145 -2.08%
2011-07-13 0 0.480 0.480 0.485 0.475 0.485 5,160,000 2,476,600 0.4800 4.367 4.367 4.412 4.321 4.412 567,190 4.3664 1.05%
2011-07-12 0 0.475 0.470 0.480 0.475 0.485 14,860,000 7,108,400 0.4784 4.321 4.276 4.367 4.321 4.412 1,633,418 4.3519 -3.06%
2011-07-11 0 0.490 0.490 0.495 0.485 0.500 7,720,000 3,806,600 0.4931 4.458 4.458 4.503 4.412 4.549 848,586 4.4858 -2.00%
2011-07-08 0 0.500 0.495 0.500 0.500 0.520 19,200,000 9,701,600 0.5053 4.549 4.503 4.549 4.549 4.731 2,110,473 4.5969 -3.85%
2011-07-07 0 0.520 0.510 0.520 0.510 0.520 12,860,000 6,613,400 0.5143 4.731 4.640 4.731 4.640 4.731 1,413,577 4.6785 4.00%
2011-07-06 0 0.500 0.500 0.510 0.500 0.520 20,620,000 10,513,800 0.5099 4.549 4.549 4.640 4.549 4.731 2,266,560 4.6387 -1.96%
2011-07-05 0 0.510 0.510 0.520 0.510 0.530 6,100,000 3,168,200 0.5194 4.640 4.640 4.731 4.640 4.822 670,515 4.7250 0.00%
2011-07-04 0 0.510 0.510 0.520 0.510 0.530 7,440,000 3,856,200 0.5183 4.640 4.640 4.731 4.640 4.822 817,808 4.7153 -1.92%
2011-06-30 0 0.520 0.510 0.520 0.490 0.520 11,564,000 5,896,560 0.5099 4.731 4.640 4.731 4.458 4.731 1,271,120 4.6389 5.05%
2011-06-29 0 0.495 0.490 0.495 0.490 0.495 4,520,000 2,226,600 0.4926 4.503 4.458 4.503 4.458 4.503 496,841 4.4815 0.00%
2011-06-28 0 0.495 0.485 0.490 0.475 0.495 15,160,000 7,338,800 0.4841 4.503 4.412 4.458 4.321 4.503 1,666,394 4.4040 2.06%
2011-06-27 0 0.485 0.480 0.485 0.485 0.495 5,340,000 2,600,300 0.4869 4.412 4.367 4.412 4.412 4.503 586,975 4.4300 0.00%
2011-06-24 0 0.485 0.485 0.490 0.470 0.485 8,140,000 3,913,200 0.4807 4.412 4.412 4.458 4.276 4.412 894,753 4.3735 2.11%
2011-06-23 0 0.475 0.470 0.475 0.470 0.480 6,060,000 2,868,900 0.4734 4.321 4.276 4.321 4.276 4.367 666,118 4.3069 -1.04%
2011-06-22 0 0.480 0.475 0.480 0.460 0.485 30,560,000 14,425,900 0.4721 4.367 4.321 4.367 4.185 4.412 3,359,170 4.2945 2.13%
2011-06-21 0 0.470 0.465 0.470 0.445 0.480 17,760,000 8,290,300 0.4668 4.276 4.230 4.276 4.048 4.367 1,952,188 4.2467 -1.05%
2011-06-20 0 0.475 0.475 0.480 0.475 0.495 11,620,000 5,632,500 0.4847 4.321 4.321 4.367 4.321 4.503 1,277,276 4.4098 -2.06%
2011-06-17 0 0.485 0.480 0.490 0.480 0.510 16,080,000 7,941,800 0.4939 4.412 4.367 4.458 4.367 4.640 1,767,521 4.4932 -4.90%
2011-06-16 0 0.510 0.495 0.510 0.495 0.520 16,800,000 8,415,100 0.5009 4.640 4.503 4.640 4.503 4.731 1,846,664 4.5569 -1.92%
2011-06-15 0 0.520 0.510 0.520 0.510 0.540 14,480,000 7,560,200 0.5221 4.731 4.640 4.731 4.640 4.913 1,591,648 4.7499 -3.70%
2011-06-14 0 0.540 0.530 0.540 0.530 0.540 4,560,000 2,427,800 0.5324 4.913 4.822 4.913 4.822 4.913 501,237 4.8436 0.00%
2011-06-13 0 0.540 0.530 0.540 0.530 0.550 7,100,000 3,814,200 0.5372 4.913 4.822 4.913 4.822 5.004 780,435 4.8873 -1.82%
2011-06-10 0 0.550 0.550 0.560 0.550 0.560 8,760,000 4,835,800 0.5520 5.004 5.004 5.095 5.004 5.095 962,903 5.0221 -3.51%
2011-06-09 0 0.570 0.560 0.570 0.560 0.570 8,520,000 4,805,600 0.5640 5.186 5.095 5.186 5.095 5.186 936,522 5.1313 -1.72%
2011-06-08 0 0.580 0.570 0.580 0.570 0.580 5,120,000 2,931,200 0.5725 5.277 5.186 5.277 5.186 5.277 562,793 5.2083 -1.69%
2011-06-07 0 0.590 0.580 0.590 0.570 0.590 5,920,000 3,461,400 0.5847 5.368 5.277 5.368 5.186 5.368 650,729 5.3193 1.72%
2011-06-03 0 0.580 0.580 0.590 0.580 0.590 4,620,000 2,705,200 0.5855 5.277 5.277 5.368 5.277 5.368 507,833 5.3270 -1.69%
2011-06-02 0 0.590 0.580 0.590 0.580 0.590 2,220,000 1,292,600 0.5823 5.368 5.277 5.368 5.277 5.368 244,023 5.2970 -1.67%
2011-06-01 0 0.600 0.590 0.600 0.590 0.600 4,840,000 2,873,200 0.5936 5.458 5.368 5.458 5.368 5.458 532,015 5.4006 0.00%
2011-05-31 0 0.600 0.590 0.600 0.570 0.600 16,290,000 9,502,600 0.5833 5.458 5.368 5.458 5.186 5.458 1,790,604 5.3069 5.26%
2011-05-30 0 0.570 0.560 0.570 0.560 0.580 6,940,000 3,958,200 0.5703 5.186 5.095 5.186 5.095 5.277 762,848 5.1887 -1.72%
2011-05-27 0 0.580 0.570 0.580 0.570 0.580 4,680,000 2,680,800 0.5728 5.277 5.186 5.277 5.186 5.277 514,428 5.2112 0.00%
2011-05-26 0 0.580 0.570 0.580 0.560 0.580 9,400,000 5,363,600 0.5706 5.277 5.186 5.277 5.095 5.277 1,033,252 5.1910 0.00%
2011-05-25 0 0.580 0.570 0.580 0.560 0.580 7,400,000 4,209,400 0.5688 5.277 5.186 5.277 5.095 5.277 813,411 5.1750 0.00%
2011-05-24 0 0.580 0.570 0.580 0.570 0.580 7,340,000 4,194,200 0.5714 5.277 5.186 5.277 5.186 5.277 806,816 5.1985 0.00%
2011-05-23 0 0.580 0.570 0.580 0.570 0.590 7,560,000 4,388,400 0.5805 5.277 5.186 5.277 5.186 5.368 830,999 5.2809 -1.69%
2011-05-20 0 0.590 0.580 0.590 0.580 0.600 9,280,000 5,477,000 0.5902 5.368 5.277 5.368 5.277 5.458 1,020,062 5.3693 -1.67%
2011-05-19 0 0.600 0.600 0.610 0.590 0.610 8,740,000 5,248,400 0.6005 5.458 5.458 5.549 5.368 5.549 960,705 5.4631 0.00%
2011-05-18 0 0.600 0.590 0.600 0.590 0.610 11,200,000 6,754,400 0.6031 5.458 5.368 5.458 5.368 5.549 1,231,109 5.4864 0.00%
2011-05-17 0 0.600 0.600 0.610 0.590 0.610 30,684,552 18,281,131 0.5958 5.458 5.458 5.549 5.368 5.549 3,372,860 5.4201 -1.64%
2011-05-16 0 0.610 0.600 0.610 0.600 0.620 16,410,000 9,964,600 0.6072 5.549 5.458 5.549 5.458 5.640 1,803,795 5.5242 -1.61%
2011-05-13 0 0.620 0.610 0.620 0.610 0.630 14,400,000 8,852,600 0.6148 5.640 5.549 5.640 5.549 5.731 1,582,855 5.5928 -1.59%
2011-05-12 0 0.630 0.620 0.630 0.610 0.650 32,500,000 20,451,000 0.6293 5.731 5.640 5.731 5.549 5.913 3,572,415 5.7247 -3.08%
2011-05-11 0 0.650 0.640 0.650 0.640 0.680 122,710,000 80,438,200 0.6555 5.913 5.822 5.913 5.822 6.186 13,488,341 5.9635 10.17%
2011-05-09 0 0.590 0.580 0.590 0.570 0.590 42,920,000 24,819,700 0.5783 5.368 5.277 5.368 5.186 5.368 4,717,787 5.2609 0.00%
2011-05-06 0 0.590 0.580 0.590 0.580 0.590 19,160,000 11,271,000 0.5883 5.368 5.277 5.368 5.277 5.368 2,106,076 5.3517 0.00%
2011-05-05 0 0.590 0.590 0.600 0.590 0.600 16,420,000 9,728,200 0.5925 5.368 5.368 5.458 5.368 5.458 1,804,894 5.3899 -1.67%
2011-05-04 0 0.600 0.590 0.600 0.580 0.600 16,200,000 9,578,800 0.5913 5.458 5.368 5.458 5.277 5.458 1,780,712 5.3792 0.00%
2011-05-03 0 0.600 0.590 0.610 0.590 0.610 18,620,000 11,222,600 0.6027 5.458 5.368 5.549 5.368 5.549 2,046,719 5.4832 -1.64%
2011-04-29 0 0.610 0.600 0.610 0.590 0.610 16,620,000 10,030,400 0.6035 5.549 5.458 5.549 5.368 5.549 1,826,878 5.4905 0.00%
2011-04-28 0 0.610 0.610 0.620 0.610 0.640 23,900,000 14,965,200 0.6262 5.549 5.549 5.640 5.549 5.822 2,627,099 5.6965 -4.69%
2011-04-27 0 0.640 0.630 0.640 0.630 0.650 31,660,000 20,257,600 0.6398 5.822 5.731 5.822 5.731 5.913 3,480,082 5.8210 -1.54%
2011-04-26 0 0.650 0.640 0.650 0.640 0.660 10,030,000 6,475,300 0.6456 5.913 5.822 5.913 5.822 6.004 1,102,502 5.8733 -1.52%
2011-04-21 0 0.660 0.650 0.660 0.640 0.660 10,580,000 6,885,800 0.6508 6.004 5.913 6.004 5.822 6.004 1,162,959 5.9209 1.54%
2011-04-20 0 0.650 0.640 0.650 0.640 0.660 30,920,000 19,989,200 0.6465 5.913 5.822 5.913 5.822 6.004 3,398,741 5.8814 -1.52%
2011-04-19 0 0.660 0.650 0.660 0.640 0.660 18,060,000 11,711,000 0.6484 6.004 5.913 6.004 5.822 6.004 1,985,164 5.8993 1.54%
2011-04-18 0 0.650 0.650 0.660 0.650 0.660 23,600,000 15,419,200 0.6534 5.913 5.913 6.004 5.913 6.004 2,594,123 5.9439 -1.52%
2011-04-15 0 0.660 0.650 0.660 0.650 0.670 11,720,000 7,746,400 0.6610 6.004 5.913 6.004 5.913 6.095 1,288,268 6.0130 0.00%
2011-04-14 0 0.660 0.660 0.670 0.650 0.670 13,800,000 9,103,600 0.6597 6.004 6.004 6.095 5.913 6.095 1,516,902 6.0014 0.00%
2011-04-13 0 0.660 0.660 0.670 0.650 0.670 15,700,000 10,357,800 0.6597 6.004 6.004 6.095 5.913 6.095 1,725,751 6.0019 0.00%
2011-04-12 0 0.660 0.650 0.660 0.650 0.660 12,160,000 8,008,600 0.6586 6.004 5.913 6.004 5.913 6.004 1,336,633 5.9916 -1.49%
2011-04-11 0 0.670 0.660 0.670 0.660 0.680 20,120,000 13,380,200 0.6650 6.095 6.004 6.095 6.004 6.186 2,211,600 6.0500 -1.47%
2011-04-08 0 0.680 0.660 0.680 0.660 0.680 19,100,000 12,862,200 0.6734 6.186 6.004 6.186 6.004 6.186 2,099,481 6.1264 0.00%
2011-04-07 0 0.680 0.670 0.680 0.650 0.680 62,740,000 42,079,000 0.6707 6.186 6.095 6.186 5.913 6.186 6,896,410 6.1016 3.03%
2011-04-06 0 0.660 0.650 0.660 0.650 0.660 21,060,000 13,764,100 0.6536 6.004 5.913 6.004 5.913 6.004 2,314,925 5.9458 1.54%
2011-04-04 0 0.650 0.650 0.660 0.640 0.660 11,360,000 7,388,000 0.6504 5.913 5.913 6.004 5.822 6.004 1,248,697 5.9166 0.00%
2011-04-01 0 0.650 0.640 0.650 0.640 0.660 18,440,000 11,885,800 0.6446 5.913 5.822 5.913 5.822 6.004 2,026,933 5.8639 -1.52%
2011-03-31 0 0.660 0.650 0.660 0.640 0.660 17,480,000 11,376,800 0.6508 6.004 5.913 6.004 5.822 6.004 1,921,410 5.9211 0.00%
2011-03-30 0 0.660 0.650 0.660 0.640 0.660 24,880,000 16,174,600 0.6501 6.004 5.913 6.004 5.822 6.004 2,734,821 5.9143 0.00%
2011-03-29 0 0.660 0.650 0.660 0.650 0.670 13,360,000 8,783,600 0.6575 6.004 5.913 6.004 5.913 6.095 1,468,537 5.9812 0.00%
2011-03-28 0 0.660 0.650 0.660 0.650 0.670 11,220,000 7,408,400 0.6603 6.004 5.913 6.004 5.913 6.095 1,233,308 6.0069 -1.49%
2011-03-25 0 0.670 0.650 0.670 0.650 0.670 19,500,000 12,841,000 0.6585 6.095 5.913 6.095 5.913 6.095 2,143,449 5.9908 3.08%
2011-03-24 0 0.650 0.640 0.650 0.640 0.670 45,240,000 29,328,400 0.6483 5.913 5.822 5.913 5.822 6.095 4,972,802 5.8978 -1.52%
2011-03-23 0 0.660 0.650 0.660 0.650 0.660 19,710,000 12,886,300 0.6538 6.004 5.913 6.004 5.913 6.004 2,166,532 5.9479 -1.49%
2011-03-22 0 0.670 0.660 0.670 0.660 0.680 9,520,000 6,356,000 0.6676 6.095 6.004 6.095 6.004 6.186 1,046,443 6.0739 0.00%
2011-03-21 0 0.670 0.660 0.670 0.660 0.690 18,690,000 12,587,200 0.6735 6.095 6.004 6.095 6.004 6.277 2,054,414 6.1269 -1.47%
2011-03-18 0 0.680 0.670 0.680 0.670 0.680 10,460,000 7,057,200 0.6747 6.186 6.095 6.186 6.095 6.186 1,149,768 6.1379 1.49%
2011-03-17 0 0.670 0.660 0.670 0.650 0.690 76,250,000 51,156,300 0.6709 6.095 6.004 6.095 5.913 6.277 8,381,436 6.1035 0.00%
2011-03-16 0 0.670 0.660 0.670 0.660 0.680 24,180,000 16,059,060 0.6641 6.095 6.004 6.095 6.004 6.186 2,657,877 6.0421 0.00%
2011-03-15 0 0.670 0.660 0.670 0.650 0.680 54,620,000 36,577,800 0.6697 6.095 6.004 6.095 5.913 6.186 6,003,856 6.0924 -2.90%
2011-03-14 0 0.690 0.680 0.690 0.670 0.690 6,460,000 4,416,600 0.6837 6.277 6.186 6.277 6.095 6.277 710,086 6.2198 0.00%
2011-03-11 0 0.690 0.680 0.690 0.670 0.700 23,120,000 15,789,200 0.6829 6.277 6.186 6.277 6.095 6.368 2,541,361 6.2129 -1.43%
2011-03-10 0 0.700 0.690 0.700 0.690 0.700 21,980,000 15,346,400 0.6982 6.368 6.277 6.368 6.277 6.368 2,416,052 6.3519 1.45%
2011-03-09 0 0.690 0.680 0.690 0.670 0.690 12,840,000 8,797,200 0.6851 6.277 6.186 6.277 6.095 6.277 1,411,379 6.2331 0.00%
2011-03-08 0 0.690 0.680 0.690 0.680 0.700 6,540,000 4,470,800 0.6836 6.277 6.186 6.277 6.186 6.368 718,880 6.2191 -1.43%
2011-03-07 0 0.700 0.690 0.700 0.690 0.700 8,980,000 6,226,000 0.6933 6.368 6.277 6.368 6.277 6.368 987,086 6.3075 0.00%
2011-03-04 0 0.700 0.690 0.700 0.680 0.700 18,553,440 12,771,739 0.6884 6.368 6.277 6.368 6.186 6.368 2,039,403 6.2625 2.94%
2011-03-03 0 0.680 0.670 0.680 0.650 0.680 17,580,000 11,798,000 0.6711 6.186 6.095 6.186 5.913 6.186 1,932,402 6.1054 3.03%
2011-03-02 0 0.660 0.650 0.660 0.650 0.660 4,960,000 3,260,000 0.6573 6.004 5.913 6.004 5.913 6.004 545,206 5.9794 -1.49%
2011-03-01 0 0.670 0.660 0.670 0.650 0.670 10,400,000 6,886,000 0.6621 6.095 6.004 6.095 5.913 6.095 1,143,173 6.0236 0.00%
2011-02-28 0 0.670 0.660 0.670 0.650 0.670 9,460,000 6,247,000 0.6604 6.095 6.004 6.095 5.913 6.095 1,039,848 6.0076 1.52%
2011-02-25 0 0.660 0.650 0.660 0.640 0.660 9,020,000 5,860,400 0.6497 6.004 5.913 6.004 5.822 6.004 991,483 5.9107 3.13%
2011-02-24 0 0.640 0.640 0.650 0.640 0.660 12,660,000 8,234,000 0.6504 5.822 5.822 5.913 5.822 6.004 1,391,593 5.9170 -3.03%
2011-02-23 0 0.660 0.650 0.660 0.640 0.670 18,320,000 11,984,600 0.6542 6.004 5.913 6.004 5.822 6.095 2,013,743 5.9514 -1.49%
2011-02-22 0 0.670 0.660 0.670 0.660 0.680 8,900,000 5,909,800 0.6640 6.095 6.004 6.095 6.004 6.186 978,292 6.0409 -1.47%
2011-02-21 0 0.680 0.670 0.680 0.670 0.690 20,600,000 14,011,600 0.6802 6.186 6.095 6.186 6.095 6.277 2,264,362 6.1879 -1.45%
2011-02-18 0 0.690 0.680 0.690 0.680 0.690 12,100,000 8,258,800 0.6825 6.277 6.186 6.277 6.186 6.277 1,330,038 6.2094 0.00%
2011-02-17 0 0.690 0.680 0.690 0.680 0.690 14,320,000 9,807,800 0.6849 6.277 6.186 6.277 6.186 6.277 1,574,061 6.2309 0.00%
2011-02-16 0 0.690 0.680 0.690 0.680 0.690 3,760,000 2,574,600 0.6847 6.277 6.186 6.277 6.186 6.277 413,301 6.2294 0.00%
2011-02-15 0 0.690 0.680 0.690 0.680 0.700 14,260,000 9,786,600 0.6863 6.277 6.186 6.277 6.186 6.368 1,567,466 6.2436 -1.43%
2011-02-14 0 0.700 0.690 0.700 0.680 0.700 11,080,000 7,645,400 0.6900 6.368 6.277 6.368 6.186 6.368 1,217,919 6.2774 1.45%
2011-02-11 0 0.690 0.690 0.700 0.680 0.700 9,260,000 6,370,000 0.6879 6.277 6.277 6.368 6.186 6.368 1,017,864 6.2582 1.47%
2011-02-10 0 0.680 0.670 0.680 0.670 0.700 16,560,000 11,286,400 0.6815 6.186 6.095 6.186 6.095 6.368 1,820,283 6.2004 -2.86%
2011-02-09 0 0.700 0.690 0.700 0.690 0.720 16,560,000 11,610,200 0.7011 6.368 6.277 6.368 6.277 6.550 1,820,283 6.3782 -2.78%
2011-02-08 0 0.720 0.700 0.720 0.700 0.730 15,700,000 11,202,800 0.7136 6.550 6.368 6.550 6.368 6.641 1,725,751 6.4915 -1.37%
2011-02-07 0 0.730 0.720 0.730 0.720 0.740 6,360,000 4,646,200 0.7305 6.641 6.550 6.641 6.550 6.732 699,094 6.6460 0.00%
2011-02-02 0 0.730 0.730 0.740 0.720 0.740 5,760,000 4,204,200 0.7299 6.641 6.641 6.732 6.550 6.732 633,142 6.6402 1.39%
2011-02-01 0 0.720 0.710 0.730 0.710 0.730 7,820,000 5,603,400 0.7165 6.550 6.459 6.641 6.459 6.641 859,578 6.5188 0.00%
2011-01-31 0 0.720 0.710 0.720 0.700 0.720 23,530,000 16,636,100 0.7070 6.550 6.459 6.550 6.368 6.550 2,586,429 6.4321 -1.37%
2011-01-28 0 0.730 0.720 0.730 0.710 0.730 16,400,000 11,823,400 0.7209 6.641 6.550 6.641 6.459 6.641 1,802,696 6.5587 0.00%
2011-01-27 0 0.730 0.720 0.730 0.710 0.770 42,060,000 31,172,400 0.7411 6.641 6.550 6.641 6.459 7.005 4,623,255 6.7425 -5.19%
2011-01-26 0 0.770 0.760 0.770 0.760 0.790 21,590,000 16,619,300 0.7698 7.005 6.914 7.005 6.914 7.187 2,373,183 7.0030 0.00%
2011-01-25 0 0.770 0.760 0.770 0.770 0.810 42,108,000 33,154,640 0.7874 7.005 6.914 7.005 7.005 7.369 4,628,531 7.1631 -2.53%
2011-01-24 0 0.790 0.780 0.790 0.760 0.830 97,772,000 76,836,360 0.7859 7.187 7.096 7.187 6.914 7.551 10,747,144 7.1495 5.33%
2011-01-21 1 - - - - - 0 0 - 6.823 - - - - 0 - 0.00%
2011-01-20 0 0.750 0.750 0.760 0.730 0.760 33,260,000 24,889,600 0.7483 6.823 6.823 6.914 6.641 6.914 3,655,955 6.8080 0.00%
2011-01-19 0 0.750 0.740 0.750 0.740 0.770 18,340,000 13,770,600 0.7509 6.823 6.732 6.823 6.732 7.005 2,015,941 6.8309 -1.32%
2011-01-18 0 0.760 0.750 0.760 0.740 0.800 69,100,000 53,683,600 0.7769 6.914 6.823 6.914 6.732 7.278 7,595,504 7.0678 -1.30%
2011-01-17 0 0.770 0.760 0.770 0.710 0.770 48,080,000 35,659,400 0.7417 7.005 6.914 7.005 6.459 7.005 5,284,976 6.7473 6.94%
2011-01-14 0 0.720 0.710 0.720 0.710 0.720 6,231,000 4,435,760 0.7119 6.550 6.459 6.550 6.459 6.550 684,914 6.4764 0.00%
2011-01-13 0 0.720 0.710 0.720 0.710 0.730 29,580,706 21,186,080 0.7162 6.550 6.459 6.550 6.459 6.641 3,251,525 6.5157 0.00%
2011-01-12 0 0.720 0.710 0.720 0.700 0.740 69,140,000 49,432,000 0.7150 6.550 6.459 6.550 6.368 6.732 7,599,901 6.5043 5.88%
2011-01-11 0 0.680 0.680 0.690 0.670 0.690 8,160,000 5,544,000 0.6794 6.186 6.186 6.277 6.095 6.277 896,951 6.1809 0.00%
2011-01-10 0 0.680 0.670 0.690 0.680 0.700 8,400,000 5,745,800 0.6840 6.186 6.095 6.277 6.186 6.368 923,332 6.2229 -1.45%
2011-01-07 0 0.690 0.680 0.690 0.690 0.700 8,820,000 6,100,600 0.6917 6.277 6.186 6.277 6.277 6.368 969,499 6.2925 -2.82%
2011-01-06 0 0.710 0.700 0.710 0.700 0.710 7,560,000 5,316,800 0.7033 6.459 6.368 6.459 6.368 6.459 830,999 6.3981 0.00%
2011-01-05 0 0.710 0.700 0.710 0.690 0.720 7,660,000 5,371,800 0.7013 6.459 6.368 6.459 6.277 6.550 841,991 6.3799 0.00%
2011-01-04 0 0.710 0.700 0.710 0.680 0.710 24,100,000 16,756,200 0.6953 6.459 6.368 6.459 6.186 6.459 2,649,083 6.3253 4.41%
2011-01-03 0 0.680 0.670 0.680 0.660 0.680 5,880,000 3,932,600 0.6688 6.186 6.095 6.186 6.004 6.186 646,332 6.0845 1.49%
2010-12-31 0 0.670 0.660 0.670 0.650 0.670 5,540,000 3,677,600 0.6638 6.095 6.004 6.095 5.913 6.095 608,959 6.0392 1.52%
2010-12-30 0 0.660 0.650 0.660 0.650 0.670 2,940,000 1,929,200 0.6562 6.004 5.913 6.004 5.913 6.095 323,166 5.9697 -1.49%
2010-12-29 0 0.670 0.660 0.670 0.650 0.670 8,380,000 5,515,600 0.6582 6.095 6.004 6.095 5.913 6.095 921,134 5.9878 1.52%
2010-12-28 0 0.660 0.640 0.660 0.640 0.660 12,360,000 7,962,600 0.6442 6.004 5.822 6.004 5.822 6.004 1,358,617 5.8608 0.00%
2010-12-24 0 0.660 0.650 0.660 0.640 0.660 12,540,000 8,105,400 0.6464 6.004 5.913 6.004 5.822 6.004 1,378,403 5.8803 -1.49%
2010-12-23 0 0.670 0.660 0.670 0.650 0.670 16,362,000 10,841,840 0.6626 6.095 6.004 6.095 5.913 6.095 1,798,519 6.0282 0.00%
2010-12-22 0 0.670 0.660 0.670 0.660 0.680 10,780,000 7,167,800 0.6649 6.095 6.004 6.095 6.004 6.186 1,184,943 6.0491 0.00%
2010-12-21 0 0.670 0.660 0.670 0.660 0.670 10,840,000 7,220,200 0.6661 6.095 6.004 6.095 6.004 6.095 1,191,538 6.0596 0.00%
2010-12-20 0 0.670 0.660 0.670 0.640 0.670 16,200,000 10,594,400 0.6540 6.095 6.004 6.095 5.822 6.095 1,780,712 5.9495 1.52%
2010-12-17 0 0.660 0.660 0.670 0.640 0.670 19,460,000 12,633,000 0.6492 6.004 6.004 6.095 5.822 6.095 2,139,052 5.9059 0.00%
2010-12-16 0 0.660 0.650 0.660 0.650 0.680 18,180,000 12,107,600 0.6660 6.004 5.913 6.004 5.913 6.186 1,998,354 6.0588 -2.94%
2010-12-15 0 0.680 0.670 0.680 0.660 0.680 7,900,000 5,303,400 0.6713 6.186 6.095 6.186 6.004 6.186 868,372 6.1073 1.49%
2010-12-14 0 0.670 0.670 0.680 0.660 0.690 16,040,000 10,815,000 0.6743 6.095 6.095 6.186 6.004 6.277 1,763,124 6.1340 -2.90%
2010-12-13 0 0.690 0.680 0.690 0.680 0.690 16,640,000 11,324,800 0.6806 6.277 6.186 6.277 6.186 6.277 1,829,077 6.1915 1.47%
2010-12-10 0 0.680 0.670 0.680 0.660 0.680 15,280,000 10,257,800 0.6713 6.186 6.095 6.186 6.004 6.186 1,679,585 6.1073 0.00%
2010-12-09 0 0.680 0.670 0.680 0.670 0.690 14,060,000 9,496,000 0.6754 6.186 6.095 6.186 6.095 6.277 1,545,482 6.1444 0.00%
2010-12-08 0 0.680 0.670 0.680 0.670 0.700 20,640,000 14,104,000 0.6833 6.186 6.095 6.186 6.095 6.368 2,268,758 6.2166 -1.45%
2010-12-07 0 0.690 0.690 0.700 0.680 0.700 25,724,000 17,665,680 0.6867 6.277 6.277 6.368 6.186 6.368 2,827,594 6.2476 0.00%
2010-12-06 0 0.690 0.680 0.690 0.680 0.720 31,720,000 22,258,200 0.7017 6.277 6.186 6.277 6.186 6.550 3,486,677 6.3838 -4.17%
2010-12-03 0 0.720 0.710 0.720 0.710 0.740 45,520,000 32,911,400 0.7230 6.550 6.459 6.550 6.459 6.732 5,003,580 6.5776 -2.70%
2010-12-02 0 0.740 0.720 0.740 0.720 0.750 27,730,000 20,249,600 0.7302 6.732 6.550 6.732 6.550 6.823 3,048,095 6.6434 2.78%
2010-12-01 0 0.720 0.710 0.720 0.700 0.720 9,660,035 6,845,217 0.7086 6.550 6.459 6.550 6.368 6.550 1,061,836 6.4466 0.00%
2010-11-30 0 0.720 0.710 0.720 0.700 0.740 30,840,010 22,149,007 0.7182 6.550 6.459 6.550 6.368 6.732 3,389,948 6.5337 -2.70%
2010-11-29 0 0.740 0.730 0.740 0.720 0.740 20,990,000 15,375,000 0.7325 6.732 6.641 6.732 6.550 6.732 2,307,231 6.6638 1.37%
2010-11-26 0 0.730 0.720 0.730 0.680 0.740 75,060,000 53,845,800 0.7174 6.641 6.550 6.641 6.186 6.732 8,250,630 6.5263 5.80%
2010-11-25 0 0.690 0.680 0.690 0.660 0.690 25,890,000 17,311,300 0.6686 6.277 6.186 6.277 6.004 6.277 2,845,841 6.0830 2.99%
2010-11-24 0 0.670 0.660 0.670 0.660 0.680 9,420,000 6,279,400 0.6666 6.095 6.004 6.095 6.004 6.186 1,035,451 6.0644 -1.47%
2010-11-23 0 0.680 0.670 0.680 0.670 0.690 10,980,000 7,460,800 0.6795 6.186 6.095 6.186 6.095 6.277 1,206,927 6.1817 -1.45%
2010-11-22 0 0.690 0.680 0.690 0.670 0.690 9,840,000 6,712,800 0.6822 6.277 6.186 6.277 6.095 6.277 1,081,617 6.2063 1.47%
2010-11-19 0 0.680 0.680 0.690 0.680 0.710 18,880,000 13,088,000 0.6932 6.186 6.186 6.277 6.186 6.459 2,075,298 6.3066 -2.86%
2010-11-18 0 0.700 0.690 0.700 0.670 0.700 26,641,000 18,487,690 0.6940 6.368 6.277 6.368 6.095 6.368 2,928,391 6.3133 4.48%
2010-11-17 0 0.670 0.660 0.670 0.660 0.700 34,020,000 23,143,400 0.6803 6.095 6.004 6.095 6.004 6.368 3,739,494 6.1889 -4.29%
2010-11-16 0 0.700 0.700 0.710 0.690 0.740 55,120,000 39,111,000 0.7096 6.368 6.368 6.459 6.277 6.732 6,058,816 6.4552 -5.41%
2010-11-15 0 0.740 0.730 0.740 0.730 0.760 22,500,000 16,802,400 0.7468 6.732 6.641 6.732 6.641 6.914 2,473,211 6.7938 -3.90%
2010-11-12 0 0.770 0.760 0.770 0.760 0.780 15,860,000 12,158,800 0.7666 7.005 6.914 7.005 6.914 7.096 1,743,339 6.9744 -1.28%
2010-11-11 0 0.780 0.770 0.780 0.770 0.780 21,820,000 16,921,200 0.7755 7.096 7.005 7.096 7.005 7.096 2,398,465 7.0550 0.00%
2010-11-10 0 0.780 0.770 0.780 0.760 0.780 20,400,000 15,772,000 0.7731 7.096 7.005 7.096 6.914 7.096 2,242,378 7.0336 0.00%
2010-11-09 0 0.780 0.770 0.780 0.760 0.780 21,960,000 16,931,800 0.7710 7.096 7.005 7.096 6.914 7.096 2,413,854 7.0144 1.30%
2010-11-08 0 0.770 0.770 0.780 0.770 0.780 21,435,750 16,597,898 0.7743 7.005 7.005 7.096 7.005 7.096 2,356,228 7.0443 -1.28%
2010-11-05 0 0.780 0.770 0.780 0.750 0.780 35,860,000 27,589,360 0.7694 7.096 7.005 7.096 6.823 7.096 3,941,748 6.9993 2.63%
2010-11-04 0 0.760 0.750 0.760 0.750 0.760 19,780,000 14,883,200 0.7524 6.914 6.823 6.914 6.823 6.914 2,174,227 6.8453 1.33%
2010-11-03 0 0.750 0.740 0.750 0.740 0.760 22,390,600 16,811,726 0.7508 6.823 6.732 6.823 6.732 6.914 2,461,185 6.8307 0.00%
2010-11-02 0 0.750 0.740 0.750 0.740 0.770 45,580,000 34,449,600 0.7558 6.823 6.732 6.823 6.732 7.005 5,010,175 6.8759 -2.60%
2010-11-01 0 0.770 0.760 0.770 0.760 0.770 13,800,000 10,555,800 0.7649 7.005 6.914 7.005 6.914 7.005 1,516,902 6.9588 0.00%
2010-10-29 0 0.770 0.760 0.770 0.750 0.780 19,904,250 15,135,260 0.7604 7.005 6.914 7.005 6.823 7.096 2,187,885 6.9178 -1.28%
2010-10-28 0 0.780 0.770 0.780 0.770 0.790 29,538,000 23,127,620 0.7830 7.096 7.005 7.096 7.005 7.187 3,246,831 7.1231 0.00%
2010-10-27 0 0.780 0.770 0.780 0.760 0.790 39,630,870 30,863,735 0.7788 7.096 7.005 7.096 6.914 7.187 4,356,244 7.0849 -1.27%
2010-10-26 0 0.790 0.780 0.790 0.770 0.790 19,450,000 15,251,400 0.7841 7.187 7.096 7.187 7.005 7.187 2,137,953 7.1336 1.28%
2010-10-25 0 0.780 0.780 0.790 0.770 0.790 42,331,400 32,902,268 0.7773 7.096 7.096 7.187 7.005 7.187 4,653,087 7.0711 -1.27%
2010-10-22 0 0.790 0.780 0.790 0.780 0.800 46,540,000 36,750,800 0.7897 7.187 7.096 7.187 7.096 7.278 5,115,699 7.1839 -2.47%
2010-10-21 0 0.810 0.800 0.810 0.800 0.810 44,320,000 35,704,000 0.8056 7.369 7.278 7.369 7.278 7.369 4,871,675 7.3289 0.00%
2010-10-20 0 0.810 0.800 0.810 0.790 0.810 28,550,000 22,938,800 0.8035 7.369 7.278 7.369 7.187 7.369 3,138,229 7.3095 -1.22%
2010-10-19 0 0.820 0.810 0.820 0.810 0.830 32,990,000 26,984,500 0.8180 7.460 7.369 7.460 7.369 7.551 3,626,276 7.4414 -1.20%
2010-10-18 0 0.830 0.820 0.830 0.810 0.830 37,846,000 30,997,340 0.8190 7.551 7.460 7.551 7.369 7.551 4,160,050 7.4512 1.22%
2010-10-15 0 0.820 0.810 0.820 0.800 0.820 55,560,000 45,115,000 0.8120 7.460 7.369 7.460 7.278 7.460 6,107,181 7.3872 0.00%
2010-10-14 0 0.820 0.810 0.820 0.810 0.830 44,260,000 36,116,600 0.8160 7.460 7.369 7.460 7.369 7.551 4,865,080 7.4236 1.23%
2010-10-13 0 0.810 0.800 0.810 0.790 0.810 33,400,000 26,760,600 0.8012 7.369 7.278 7.369 7.187 7.369 3,671,344 7.2890 1.25%
2010-10-12 0 0.800 0.790 0.800 0.790 0.820 44,100,000 35,286,020 0.8001 7.278 7.187 7.278 7.187 7.460 4,847,493 7.2792 -2.44%
2010-10-11 0 0.820 0.810 0.820 0.810 0.840 27,762,000 22,804,560 0.8214 7.460 7.369 7.460 7.369 7.642 3,051,612 7.4730 -1.20%
2010-10-08 0 0.830 0.820 0.830 0.810 0.840 66,820,000 54,853,400 0.8209 7.551 7.460 7.551 7.369 7.642 7,344,886 7.4682 1.22%
2010-10-07 0 0.820 0.810 0.820 0.800 0.830 48,980,000 39,897,000 0.8146 7.460 7.369 7.460 7.278 7.551 5,383,905 7.4104 -1.20%
2010-10-06 0 0.830 0.820 0.830 0.800 0.830 83,180,000 68,102,300 0.8187 7.551 7.460 7.551 7.278 7.551 9,143,185 7.4484 3.75%
2010-10-05 0 0.800 0.790 0.800 0.780 0.820 45,282,000 35,878,380 0.7923 7.278 7.187 7.278 7.096 7.460 4,977,419 7.2082 -1.23%
2010-10-04 0 0.810 0.800 0.810 0.770 0.820 51,420,000 40,807,200 0.7936 7.369 7.278 7.369 7.005 7.460 5,652,111 7.2198 5.19%
2010-09-30 0 0.770 0.760 0.770 0.760 0.770 19,540,000 15,014,800 0.7684 7.005 6.914 7.005 6.914 7.005 2,147,846 6.9906 0.00%
2010-09-29 0 0.770 0.760 0.770 0.750 0.770 45,291,000 34,396,260 0.7595 7.005 6.914 7.005 6.823 7.005 4,978,408 6.9091 1.32%
2010-09-28 0 0.760 0.750 0.760 0.750 0.780 45,285,000 34,673,700 0.7657 6.914 6.823 6.914 6.823 7.096 4,977,748 6.9657 -2.56%
2010-09-27 0 0.780 0.770 0.780 0.770 0.790 59,660,000 46,600,200 0.7811 7.096 7.005 7.096 7.005 7.187 6,557,855 7.1060 1.30%
2010-09-24 0 0.770 0.760 0.770 0.740 0.770 16,580,000 12,641,800 0.7625 7.005 6.914 7.005 6.732 7.005 1,822,481 6.9366 1.32%
2010-09-22 0 0.760 0.750 0.760 0.740 0.760 19,536,000 14,702,280 0.7526 6.914 6.823 6.914 6.732 6.914 2,147,406 6.8465 1.33%
2010-09-21 0 0.750 0.740 0.750 0.740 0.770 36,460,000 27,225,200 0.7467 6.823 6.732 6.823 6.732 7.005 4,007,700 6.7932 -1.32%
2010-09-20 0 0.760 0.750 0.760 0.750 0.770 27,061,800 20,416,786 0.7545 6.914 6.823 6.914 6.823 7.005 2,974,646 6.8636 1.33%
2010-09-17 0 0.750 0.750 0.760 0.750 0.790 55,870,000 42,911,100 0.7681 6.823 6.823 6.914 6.823 7.187 6,141,257 6.9873 -2.60%
2010-09-16 0 0.770 0.760 0.770 0.750 0.770 18,840,000 14,384,200 0.7635 7.005 6.914 7.005 6.823 7.005 2,070,902 6.9459 0.00%
2010-09-15 0 0.770 0.760 0.770 0.760 0.780 30,720,000 23,606,000 0.7684 7.005 6.914 7.005 6.914 7.096 3,376,757 6.9907 -1.28%
2010-09-14 0 0.780 0.770 0.780 0.770 0.800 45,355,000 35,582,450 0.7845 7.096 7.005 7.096 7.005 7.278 4,985,443 7.1373 -2.50%
2010-09-13 0 0.800 0.790 0.800 0.790 0.820 25,140,000 20,034,800 0.7969 7.278 7.187 7.278 7.187 7.460 2,763,401 7.2501 0.00%
2010-09-10 0 0.800 0.800 0.810 0.790 0.810 20,700,000 16,606,000 0.8022 7.278 7.278 7.369 7.187 7.369 2,275,354 7.2982 -1.23%
2010-09-09 0 0.810 0.800 0.810 0.800 0.830 44,120,000 35,986,600 0.8157 7.369 7.278 7.369 7.278 7.551 4,849,691 7.4204 -2.41%
2010-09-08 0 0.830 0.820 0.830 0.810 0.840 64,280,000 53,116,800 0.8263 7.551 7.460 7.551 7.369 7.642 7,065,688 7.5176 -2.35%
2010-09-07 0 0.850 0.840 0.850 0.820 0.850 48,771,000 40,656,880 0.8336 7.733 7.642 7.733 7.460 7.733 5,360,931 7.5839 3.66%
2010-09-06 0 0.820 0.820 0.830 0.800 0.830 42,160,000 34,230,600 0.8119 7.460 7.460 7.551 7.278 7.551 4,634,247 7.3864 2.50%
2010-09-03 0 0.800 0.790 0.800 0.790 0.810 25,440,000 20,269,800 0.7968 7.278 7.187 7.278 7.187 7.369 2,796,377 7.2486 0.00%
2010-09-02 0 0.800 0.790 0.800 0.790 0.820 18,650,400 14,922,304 0.8001 7.278 7.187 7.278 7.187 7.460 2,050,061 7.2790 0.00%
2010-09-01 0 0.800 0.790 0.810 0.790 0.810 11,689,000 9,370,900 0.8017 7.278 7.187 7.369 7.187 7.369 1,284,860 7.2933 0.00%
2010-08-31 0 0.800 0.790 0.800 0.790 0.810 14,841,000 11,897,825 0.8017 7.278 7.187 7.278 7.187 7.369 1,631,330 7.2933 -2.44%
2010-08-30 0 0.820 0.810 0.820 0.800 0.840 24,922,000 20,534,760 0.8240 7.460 7.369 7.460 7.278 7.642 2,739,438 7.4960 2.50%
2010-08-27 0 0.800 0.790 0.800 0.800 0.810 20,233,000 16,259,680 0.8036 7.278 7.187 7.278 7.278 7.369 2,224,021 7.3109 -1.23%
2010-08-26 0 0.810 0.800 0.810 0.800 0.840 18,720,000 15,223,360 0.8132 7.369 7.278 7.369 7.278 7.642 2,057,711 7.3982 -2.41%
2010-08-25 0 0.830 0.820 0.830 0.810 0.870 55,330,000 46,119,500 0.8335 7.551 7.460 7.551 7.369 7.915 6,081,900 7.5831 -4.60%
2010-08-24 0 0.870 0.870 0.880 0.870 0.890 20,740,000 18,323,800 0.8835 7.915 7.915 8.006 7.915 8.097 2,279,751 8.0376 -1.14%
2010-08-23 0 0.880 0.870 0.880 0.870 0.890 22,026,000 19,333,630 0.8778 8.006 7.915 8.006 7.915 8.097 2,421,108 7.9854 0.00%
2010-08-20 0 0.880 0.870 0.880 0.860 0.890 16,690,000 14,596,950 0.8746 8.006 7.915 8.006 7.824 8.097 1,834,573 7.9566 1.15%
2010-08-19 0 0.870 0.860 0.870 0.850 0.870 16,119,355 13,897,332 0.8622 7.915 7.824 7.915 7.733 7.915 1,771,847 7.8434 0.00%
2010-08-18 0 0.870 0.860 0.870 0.860 0.890 22,980,000 20,038,000 0.8720 7.915 7.824 7.915 7.824 8.097 2,525,972 7.9328 -1.14%
2010-08-17 0 0.880 0.880 0.890 0.860 0.890 30,840,000 27,149,800 0.8803 8.006 8.006 8.097 7.824 8.097 3,389,947 8.0089 1.15%
2010-08-16 0 0.870 0.860 0.870 0.860 0.890 33,717,000 29,465,730 0.8739 7.915 7.824 7.915 7.824 8.097 3,706,188 7.9504 -1.14%
2010-08-13 0 0.880 0.880 0.890 0.860 0.920 61,840,000 55,171,800 0.8922 8.006 8.006 8.097 7.824 8.370 6,797,482 8.1165 1.15%
2010-08-12 0 0.870 0.860 0.870 0.830 0.870 22,440,000 19,052,000 0.8490 7.915 7.824 7.915 7.551 7.915 2,466,615 7.7239 2.35%
2010-08-11 0 0.850 0.850 0.860 0.850 0.890 17,410,000 15,117,900 0.8683 7.733 7.733 7.824 7.733 8.097 1,913,715 7.8998 -2.30%
2010-08-10 0 0.870 0.860 0.870 0.860 0.890 33,960,000 29,634,000 0.8726 7.915 7.824 7.915 7.824 8.097 3,732,899 7.9386 -1.14%
2010-08-09 0 0.880 0.870 0.880 0.820 0.880 53,760,000 46,125,600 0.8580 8.006 7.915 8.006 7.460 8.006 5,909,324 7.8056 6.02%
2010-08-06 0 0.830 0.820 0.830 0.800 0.830 20,377,645 16,549,692 0.8121 7.551 7.460 7.551 7.278 7.551 2,239,920 7.3885 2.47%
2010-08-05 0 0.810 0.800 0.810 0.800 0.820 4,660,000 3,757,000 0.8062 7.369 7.278 7.369 7.278 7.460 512,229 7.3346 0.00%
2010-08-04 0 0.810 0.800 0.810 0.790 0.820 9,900,000 7,935,000 0.8015 7.369 7.278 7.369 7.187 7.460 1,088,213 7.2918 1.25%
2010-08-03 0 0.800 0.800 0.810 0.800 0.840 24,780,000 20,225,000 0.8162 7.278 7.278 7.369 7.278 7.642 2,723,829 7.4252 -2.44%
2010-08-02 0 0.820 0.820 0.830 0.780 0.830 34,060,000 27,542,400 0.8086 7.460 7.460 7.551 7.096 7.551 3,743,891 7.3566 2.50%
2010-07-30 0 0.800 0.790 0.800 0.780 0.810 23,180,000 18,392,400 0.7935 7.278 7.187 7.278 7.096 7.369 2,547,956 7.2185 -1.23%
2010-07-29 0 0.810 0.800 0.810 0.790 0.840 61,158,000 49,503,320 0.8094 7.369 7.278 7.369 7.187 7.642 6,722,516 7.3638 2.53%
2010-07-28 0 0.790 0.790 0.800 0.750 0.800 21,180,000 16,317,600 0.7704 7.187 7.187 7.278 6.823 7.278 2,328,116 7.0089 3.95%
2010-07-27 0 0.760 0.750 0.760 0.740 0.760 9,240,000 6,946,400 0.7518 6.914 6.823 6.914 6.732 6.914 1,015,665 6.8393 0.00%
2010-07-26 0 0.760 0.750 0.760 0.750 0.760 22,780,000 17,193,000 0.7547 6.914 6.823 6.914 6.823 6.914 2,503,988 6.8662 0.00%
2010-07-23 0 0.760 0.750 0.760 0.750 0.770 11,940,000 8,992,200 0.7531 6.914 6.823 6.914 6.823 7.005 1,312,450 6.8515 0.00%
2010-07-22 0 0.760 0.750 0.760 0.750 0.760 9,040,000 6,836,000 0.7562 6.914 6.823 6.914 6.823 6.914 993,681 6.8795 0.00%
2010-07-21 0 0.760 0.750 0.760 0.740 0.760 22,320,500 16,713,350 0.7488 6.914 6.823 6.914 6.732 6.914 2,453,480 6.8121 2.70%
2010-07-20 0 0.740 0.730 0.740 0.720 0.740 9,620,000 7,048,000 0.7326 6.732 6.641 6.732 6.550 6.732 1,057,435 6.6652 2.78%
2010-07-19 0 0.720 0.720 0.730 0.720 0.740 7,520,000 5,474,600 0.7280 6.550 6.550 6.641 6.550 6.732 826,602 6.6230 -2.70%
2010-07-16 0 0.740 0.730 0.740 0.720 0.740 17,758,200 13,061,686 0.7355 6.732 6.641 6.732 6.550 6.732 1,951,990 6.6915 1.37%
2010-07-15 0 0.730 0.720 0.730 0.720 0.760 32,360,000 24,212,400 0.7482 6.641 6.550 6.641 6.550 6.914 3,557,026 6.8069 -3.95%
2010-07-14 0 0.760 0.750 0.760 0.740 0.770 11,300,000 8,526,000 0.7545 6.914 6.823 6.914 6.732 7.005 1,242,101 6.8642 0.00%
2010-07-13 0 0.760 0.750 0.760 0.750 0.780 21,140,000 16,112,200 0.7622 6.914 6.823 6.914 6.823 7.096 2,323,719 6.9338 1.33%
2010-07-12 0 0.750 0.750 0.760 0.740 0.760 14,948,000 11,233,480 0.7515 6.823 6.823 6.914 6.732 6.914 1,643,091 6.8368 2.74%
2010-07-09 0 0.730 0.730 0.740 0.710 0.740 23,120,000 16,755,000 0.7247 6.641 6.641 6.732 6.459 6.732 2,541,361 6.5929 2.82%
2010-07-08 0 0.710 0.710 0.720 0.710 0.740 11,660,000 8,409,800 0.7213 6.459 6.459 6.550 6.459 6.732 1,281,673 6.5616 -1.39%
2010-07-07 0 0.720 0.720 0.730 0.710 0.730 2,780,000 1,994,200 0.7173 6.550 6.550 6.641 6.459 6.641 305,579 6.5260 0.00%
2010-07-06 0 0.720 0.710 0.730 0.710 0.730 7,440,000 5,324,400 0.7156 6.550 6.459 6.641 6.459 6.641 817,808 6.5106 1.41%
2010-07-05 0 0.710 0.700 0.710 0.700 0.720 18,340,000 12,974,000 0.7074 6.459 6.368 6.459 6.368 6.550 2,015,941 6.4357 0.00%
2010-07-02 0 0.710 0.700 0.710 0.700 0.730 20,930,000 14,911,000 0.7124 6.459 6.368 6.459 6.368 6.641 2,300,635 6.4813 1.43%
2010-06-30 0 0.700 0.700 0.710 0.690 0.710 11,400,000 7,988,200 0.7007 6.368 6.368 6.459 6.277 6.459 1,253,093 6.3748 0.00%
2010-06-29 0 0.700 0.690 0.700 0.690 0.730 29,548,000 20,824,560 0.7048 6.368 6.277 6.368 6.277 6.641 3,247,930 6.4116 -4.11%
2010-06-28 0 0.730 0.710 0.730 0.710 0.730 13,860,000 9,980,800 0.7201 6.641 6.459 6.641 6.459 6.641 1,523,498 6.5512 0.00%
2010-06-25 0 0.730 0.720 0.730 0.720 0.730 5,660,000 4,096,800 0.7238 6.641 6.550 6.641 6.550 6.641 622,150 6.5849 -1.35%
2010-06-24 0 0.740 0.730 0.740 0.720 0.750 14,440,000 10,586,000 0.7331 6.732 6.641 6.732 6.550 6.823 1,587,252 6.6694 0.00%
2010-06-23 0 0.740 0.730 0.740 0.730 0.750 11,600,000 8,549,000 0.7370 6.732 6.641 6.732 6.641 6.823 1,275,077 6.7047 -1.33%
2010-06-22 0 0.750 0.750 0.760 0.750 0.770 10,920,000 8,228,600 0.7535 6.823 6.823 6.914 6.823 7.005 1,200,332 6.8553 -2.60%
2010-06-21 0 0.770 0.760 0.770 0.750 0.780 14,660,000 11,220,000 0.7653 7.005 6.914 7.005 6.823 7.096 1,611,434 6.9627 1.32%
2010-06-18 0 0.760 0.750 0.760 0.750 0.760 9,840,000 7,407,400 0.7528 6.914 6.823 6.914 6.823 6.914 1,081,617 6.8484 1.33%
2010-06-17 0 0.750 0.740 0.750 0.740 0.780 12,400,000 9,390,200 0.7573 6.823 6.732 6.823 6.732 7.096 1,363,014 6.8893 -2.60%
2010-06-15 0 0.770 0.760 0.770 0.750 0.770 14,900,000 11,334,400 0.7607 7.005 6.914 7.005 6.823 7.005 1,637,815 6.9204 1.32%
2010-06-14 0 0.760 0.750 0.760 0.740 0.760 4,620,000 3,464,000 0.7498 6.914 6.823 6.914 6.732 6.914 507,833 6.8211 2.70%
2010-06-11 0 0.740 0.740 0.750 0.740 0.750 7,620,000 5,669,000 0.7440 6.732 6.732 6.823 6.732 6.823 837,594 6.7682 1.37%
2010-06-10 0 0.730 0.730 0.740 0.730 0.750 7,140,000 5,272,400 0.7384 6.641 6.641 6.732 6.641 6.823 784,832 6.7179 -2.67%
2010-06-09 0 0.750 0.750 0.760 0.720 0.760 16,780,000 12,458,400 0.7425 6.823 6.823 6.914 6.550 6.914 1,844,465 6.7545 2.74%
2010-06-08 0 0.730 0.730 0.740 0.720 0.740 7,280,000 5,321,000 0.7309 6.641 6.641 6.732 6.550 6.732 800,221 6.6494 0.00%
2010-06-07 0 0.730 0.720 0.740 0.710 0.740 14,440,000 10,503,600 0.7274 6.641 6.550 6.732 6.459 6.732 1,587,252 6.6175 -2.67%
2010-06-04 0 0.750 0.740 0.750 0.720 0.750 11,340,000 8,346,600 0.7360 6.823 6.732 6.823 6.550 6.823 1,246,498 6.6960 4.17%
2010-06-03 0 0.720 0.720 0.730 0.720 0.740 9,480,000 6,971,200 0.7354 6.550 6.550 6.641 6.550 6.732 1,042,046 6.6899 1.41%
2010-06-02 0 0.710 0.710 0.720 0.710 0.740 13,300,000 9,559,200 0.7187 6.459 6.459 6.550 6.459 6.732 1,461,942 6.5387 -2.74%
2010-06-01 0 0.730 0.720 0.730 0.730 0.760 9,460,000 7,004,700 0.7405 6.641 6.550 6.641 6.641 6.914 1,039,848 6.7363 -2.67%
2010-05-31 0 0.750 0.740 0.750 0.740 0.770 18,250,000 13,761,800 0.7541 6.823 6.732 6.823 6.732 7.005 2,006,049 6.8602 -2.60%
2010-05-28 0 0.770 0.760 0.770 0.750 0.780 33,000,000 25,325,200 0.7674 7.005 6.914 7.005 6.823 7.096 3,627,375 6.9817 4.05%
2010-05-27 0 0.740 0.730 0.740 0.690 0.750 32,952,334 24,007,784 0.7286 6.732 6.641 6.732 6.277 6.823 3,622,136 6.6281 7.25%
2010-05-26 0 0.690 0.690 0.700 0.690 0.730 22,230,000 15,703,400 0.7064 6.277 6.277 6.368 6.277 6.641 2,443,532 6.4265 1.47%
2010-05-25 0 0.680 0.680 0.690 0.670 0.750 58,340,000 41,222,800 0.7066 6.186 6.186 6.277 6.095 6.823 6,412,760 6.4282 -9.33%
2010-05-24 0 0.750 0.740 0.750 0.700 0.760 35,350,000 26,151,600 0.7398 6.823 6.732 6.823 6.368 6.914 3,885,689 6.7302 7.14%
2010-05-20 0 0.700 0.690 0.700 0.650 0.770 68,324,027 48,075,590 0.7036 6.368 6.277 6.368 5.913 7.005 7,510,209 6.4014 -9.09%
2010-05-19 0 0.770 0.760 0.770 0.750 0.800 23,492,204 18,223,997 0.7757 7.005 6.914 7.005 6.823 7.278 2,582,274 7.0573 -1.28%
2010-05-18 0 0.780 0.780 0.790 0.740 0.820 58,790,000 45,402,000 0.7723 7.096 7.096 7.187 6.732 7.460 6,462,224 7.0258 -2.50%
2010-05-17 0 0.800 0.800 0.810 0.780 0.850 67,520,000 55,309,040 0.8192 7.278 7.278 7.369 7.096 7.733 7,421,830 7.4522 -6.98%
2010-05-14 0 0.860 0.850 0.860 0.860 0.880 15,960,000 13,831,400 0.8666 7.824 7.733 7.824 7.824 8.006 1,754,331 7.8841 -1.15%
2010-05-13 0 0.870 0.870 0.880 0.860 0.880 12,564,000 10,909,280 0.8683 7.915 7.915 8.006 7.824 8.006 1,381,041 7.8993 2.35%
2010-05-12 0 0.850 0.850 0.860 0.840 0.880 25,650,000 21,915,300 0.8544 7.733 7.733 7.824 7.642 8.006 2,819,460 7.7729 -1.16%
2010-05-11 0 0.860 0.860 0.870 0.850 0.910 38,470,000 33,807,900 0.8788 7.824 7.824 7.915 7.733 8.279 4,228,640 7.9950 -3.37%
2010-05-10 0 0.890 0.880 0.890 0.890 0.910 33,460,000 30,022,800 0.8973 8.097 8.006 8.097 8.097 8.279 3,677,939 8.1629 1.14%
2010-05-07 0 0.880 0.880 0.890 0.830 0.890 39,640,000 34,039,400 0.8587 8.006 8.006 8.097 7.551 8.097 4,357,247 7.8121 2.33%
2010-05-06 0 0.860 0.870 0.880 0.850 0.910 61,260,000 53,737,000 0.8772 7.824 7.915 8.006 7.733 8.279 6,733,728 7.9803 -3.37%
2010-05-05 0 0.890 0.890 0.900 0.870 0.910 87,516,000 78,005,400 0.8913 8.097 8.097 8.188 7.915 8.279 9,619,800 8.1088 -3.26%
2010-05-04 0 0.920 0.910 0.920 0.890 0.930 105,616,000 96,310,860 0.9119 8.370 8.279 8.370 8.097 8.461 11,609,360 8.2960 4.55%
2010-05-03 0 0.880 0.880 0.890 0.870 0.910 50,460,000 44,626,000 0.8844 8.006 8.006 8.097 7.915 8.279 5,546,587 8.0457 -3.30%
2010-04-30 0 0.910 0.910 0.920 0.900 0.920 39,300,000 35,811,200 0.9112 8.279 8.279 8.370 8.188 8.370 4,319,874 8.2899 3.41%
2010-04-29 0 0.880 0.870 0.880 0.870 0.940 69,690,000 63,241,200 0.9075 8.006 7.915 8.006 7.915 8.552 7,660,358 8.2556 -2.22%
2010-04-28 0 0.900 0.900 0.910 0.890 0.930 57,157,130 51,765,026 0.9057 8.188 8.188 8.279 8.097 8.461 6,282,739 8.2392 -2.17%
2010-04-27 0 0.920 0.910 0.920 0.910 0.970 101,874,800 95,333,952 0.9358 8.370 8.279 8.370 8.279 8.825 11,198,126 8.5134 -2.13%
2010-04-26 0 0.940 0.930 0.940 0.930 1.020 377,135,300 369,992,758 0.9811 8.552 8.461 8.552 8.461 9.279 41,454,889 8.9252 2.17%
2010-04-23 0 0.920 0.920 0.930 0.870 0.940 139,580,000 127,074,800 0.9104 8.370 8.370 8.461 7.915 8.552 15,342,699 8.2824 2.22%
2010-04-22 0 0.900 0.900 0.910 0.810 0.910 200,164,000 175,743,040 0.8780 8.188 8.188 8.279 7.369 8.279 22,002,121 7.9875 9.76%
2010-04-21 0 0.820 0.820 0.830 0.810 0.840 51,820,000 42,691,000 0.8238 7.460 7.460 7.551 7.369 7.642 5,696,079 7.4948 -1.20%
2010-04-20 0 0.830 0.820 0.830 0.820 0.860 66,911,000 55,928,490 0.8359 7.551 7.460 7.551 7.460 7.824 7,354,889 7.6043 -1.19%
2010-04-19 0 0.840 0.830 0.840 0.820 0.860 73,342,000 61,706,220 0.8413 7.642 7.551 7.642 7.460 7.824 8,061,787 7.6542 -2.33%
2010-04-16 0 0.860 0.850 0.860 0.840 0.910 93,500,000 81,530,540 0.8720 7.824 7.733 7.824 7.642 8.279 10,277,564 7.9329 -4.44%
2010-04-15 0 0.900 0.890 0.900 0.890 0.930 118,717,000 108,041,960 0.9101 8.188 8.097 8.188 8.097 8.461 13,049,428 8.2794 -1.10%
2010-04-14 0 0.910 0.900 0.910 0.850 0.910 179,902,000 160,747,800 0.8935 8.279 8.188 8.279 7.733 8.279 19,774,912 8.1289 5.81%
2010-04-13 0 0.860 0.860 0.870 0.840 0.890 108,690,000 93,023,700 0.8559 7.824 7.824 7.915 7.642 8.097 11,947,256 7.7862 -1.15%
2010-04-12 0 0.870 0.870 0.880 0.850 0.880 110,660,000 95,601,000 0.8639 7.915 7.915 8.006 7.733 8.006 12,163,799 7.8595 0.00%
2010-04-09 0 0.870 0.860 0.870 0.820 0.890 175,860,000 152,184,840 0.8654 7.915 7.824 7.915 7.460 8.097 19,330,614 7.8727 6.10%
2010-04-08 0 0.820 0.810 0.820 0.800 0.840 49,410,000 40,559,200 0.8209 7.460 7.369 7.460 7.278 7.642 5,431,170 7.4679 -1.20%
2010-04-07 0 0.830 0.830 0.840 0.820 0.870 79,200,000 66,799,000 0.8434 7.551 7.551 7.642 7.460 7.915 8,705,701 7.6730 -1.19%
2010-04-01 0 0.840 0.840 0.850 0.840 0.860 64,102,000 54,556,420 0.8511 7.642 7.642 7.733 7.642 7.824 7,046,122 7.7428 0.00%
2010-03-31 0 0.840 0.830 0.840 0.830 0.870 93,620,000 79,306,600 0.8471 7.642 7.551 7.642 7.551 7.915 10,290,754 7.7066 -1.18%
2010-03-30 0 0.850 0.840 0.850 0.770 0.860 288,820,000 236,519,400 0.8189 7.733 7.642 7.733 7.005 7.824 31,747,230 7.4501 10.39%
2010-03-29 0 0.770 0.770 0.780 0.770 0.820 111,840,100 88,350,276 0.7900 7.005 7.005 7.096 7.005 7.460 12,293,516 7.1867 -3.75%
2010-03-26 0 0.800 0.790 0.800 0.740 0.820 230,480,000 180,726,600 0.7841 7.278 7.187 7.278 6.732 7.460 25,334,470 7.1336 8.11%
2010-03-25 0 0.740 0.730 0.740 0.720 0.800 221,880,000 170,073,800 0.7665 6.732 6.641 6.732 6.550 7.278 24,389,154 6.9733 -3.90%
2010-03-24 0 0.770 0.760 0.770 0.760 0.930 412,540,000 338,629,800 0.8208 7.005 6.914 7.005 6.914 8.461 45,346,591 7.4676 -14.44%
2010-03-23 0 0.900 0.890 0.900 0.880 0.970 270,250,000 252,694,700 0.9350 8.188 8.097 8.188 8.006 8.825 29,706,007 8.5065 1.12%
2010-03-22 0 0.890 0.890 0.900 0.880 0.910 70,207,843 62,804,959 0.8946 8.097 8.097 8.188 8.006 8.279 7,717,279 8.1382 -1.11%
2010-03-19 0 0.900 0.890 0.900 0.870 0.920 104,480,000 93,943,000 0.8991 8.188 8.097 8.188 7.915 8.370 11,484,491 8.1800 2.27%
2010-03-18 0 0.880 0.870 0.880 0.860 0.940 230,580,000 208,785,100 0.9055 8.006 7.915 8.006 7.824 8.552 25,345,462 8.2376 -3.30%
2010-03-17 0 0.910 0.900 0.910 0.800 0.920 401,072,000 354,151,540 0.8830 8.279 8.188 8.279 7.278 8.370 44,086,023 8.0332 10.98%
2010-03-16 0 0.820 0.810 0.820 0.790 0.870 352,573,000 293,501,690 0.8325 7.460 7.369 7.460 7.187 7.915 38,754,990 7.5733 5.13%
2010-03-15 0 0.780 0.770 0.780 0.660 0.810 551,150,000 412,443,700 0.7483 7.096 7.005 7.096 6.004 7.369 60,582,667 6.8079 18.18%
2010-03-12 0 0.660 0.650 0.660 0.650 0.670 36,200,000 23,954,600 0.6617 6.004 5.913 6.004 5.913 6.095 3,979,121 6.0201 0.00%
2010-03-11 0 0.660 0.650 0.660 0.650 0.670 60,536,000 39,744,176 0.6565 6.004 5.913 6.004 5.913 6.095 6,654,146 5.9728 0.00%
2010-03-10 0 0.660 0.650 0.660 0.640 0.680 122,447,000 80,358,140 0.6563 6.004 5.913 6.004 5.822 6.186 13,459,432 5.9704 -2.94%
2010-03-09 0 0.680 0.680 0.690 0.660 0.690 131,510,000 88,858,400 0.6757 6.186 6.186 6.277 6.004 6.277 14,455,641 6.1470 -2.86%
2010-03-08 0 0.700 0.690 0.700 0.680 0.710 206,574,000 143,350,900 0.6939 6.368 6.277 6.368 6.186 6.459 22,706,711 6.3132 2.94%
2010-03-05 0 0.680 0.670 0.680 0.640 0.680 184,123,000 121,842,760 0.6617 6.186 6.095 6.186 5.822 6.186 20,238,887 6.0202 7.94%
2010-03-04 0 0.630 0.630 0.640 0.600 0.640 126,240,000 78,945,400 0.6254 5.731 5.731 5.822 5.458 5.822 13,876,360 5.6892 3.28%
2010-03-03 0 0.610 0.600 0.610 0.580 0.610 101,290,000 61,039,300 0.6026 5.549 5.458 5.549 5.277 5.549 11,133,844 5.4823 5.17%
2010-03-02 0 0.580 0.570 0.580 0.570 0.590 29,720,000 17,115,600 0.5759 5.277 5.186 5.277 5.186 5.368 3,266,836 5.2392 1.75%
2010-03-01 0 0.570 0.570 0.580 0.570 0.580 36,120,000 20,869,200 0.5778 5.186 5.186 5.277 5.186 5.277 3,970,327 5.2563 0.00%
2010-02-26 0 0.570 0.560 0.570 0.550 0.580 39,691,800 22,155,536 0.5582 5.186 5.095 5.186 5.004 5.277 4,362,941 5.0781 1.79%
2010-02-25 0 0.560 0.550 0.560 0.550 0.590 27,180,000 15,408,400 0.5669 5.095 5.004 5.095 5.004 5.368 2,987,638 5.1574 -3.45%
2010-02-24 0 0.580 0.570 0.580 0.560 0.580 42,540,000 24,231,700 0.5696 5.277 5.186 5.277 5.095 5.277 4,676,017 5.1821 1.75%
2010-02-23 0 0.570 0.560 0.570 0.560 0.570 19,620,000 11,014,600 0.5614 5.186 5.095 5.186 5.095 5.186 2,156,640 5.1073 0.00%
2010-02-22 0 0.570 0.560 0.570 0.550 0.570 20,120,000 11,246,400 0.5590 5.186 5.095 5.186 5.004 5.186 2,211,600 5.0852 3.64%
2010-02-19 0 0.550 0.540 0.550 0.550 0.570 11,940,000 6,645,400 0.5566 5.004 4.913 5.004 5.004 5.186 1,312,450 5.0634 -1.79%
2010-02-18 0 0.560 0.560 0.570 0.560 0.580 17,360,000 9,922,800 0.5716 5.095 5.095 5.186 5.095 5.277 1,908,219 5.2000 -1.75%
2010-02-17 0 0.570 0.570 0.580 0.560 0.580 20,655,000 11,804,100 0.5715 5.186 5.186 5.277 5.095 5.277 2,270,407 5.1991 1.79%
2010-02-12 0 0.560 0.550 0.560 0.540 0.560 34,520,000 19,081,400 0.5528 5.095 5.004 5.095 4.913 5.095 3,794,455 5.0288 5.66%
2010-02-11 0 0.530 0.530 0.540 0.530 0.560 23,380,000 12,767,800 0.5461 4.822 4.822 4.913 4.822 5.095 2,569,941 4.9681 -1.85%
2010-02-10 0 0.540 0.530 0.550 0.530 0.560 22,150,000 11,985,000 0.5411 4.913 4.822 5.004 4.822 5.095 2,434,738 4.9225 0.00%
2010-02-09 0 0.540 0.540 0.550 0.540 0.570 38,646,000 21,577,100 0.5583 4.913 4.913 5.004 4.913 5.186 4,247,986 5.0794 -3.57%
2010-02-08 0 0.560 0.560 0.570 0.530 0.580 76,820,000 42,638,800 0.5550 5.095 5.095 5.186 4.822 5.277 8,444,090 5.0495 5.66%
2010-02-05 0 0.530 0.530 0.540 0.520 0.540 29,680,000 15,576,600 0.5248 4.822 4.822 4.913 4.731 4.913 3,262,440 4.7745 0.00%
2010-02-04 0 0.530 0.530 0.540 0.520 0.540 23,140,000 12,342,800 0.5334 4.822 4.822 4.913 4.731 4.913 2,543,560 4.8526 1.92%
2010-02-03 0 0.520 0.520 0.530 0.510 0.530 11,500,000 5,991,600 0.5210 4.731 4.731 4.822 4.640 4.822 1,264,085 4.7399 1.96%
2010-02-02 0 0.510 0.510 0.520 0.510 0.530 11,800,000 6,125,400 0.5191 4.640 4.640 4.731 4.640 4.822 1,297,062 4.7225 0.00%
2010-02-01 0 0.510 0.500 0.510 0.500 0.520 13,481,000 6,880,320 0.5104 4.640 4.549 4.640 4.549 4.731 1,481,838 4.6431 0.00%
2010-01-29 0 0.510 0.500 0.510 0.500 0.510 8,220,000 4,158,400 0.5059 4.640 4.549 4.640 4.549 4.640 903,546 4.6023 0.00%
2010-01-28 0 0.510 0.510 0.520 0.510 0.520 11,810,000 6,095,400 0.5161 4.640 4.640 4.731 4.640 4.731 1,298,161 4.6954 2.00%
2010-01-27 0 0.500 0.500 0.510 0.500 0.520 20,700,000 10,487,500 0.5066 4.549 4.549 4.640 4.549 4.731 2,275,354 4.6092 -1.96%
2010-01-26 0 0.510 0.510 0.520 0.510 0.530 32,287,964 16,858,221 0.5221 4.640 4.640 4.731 4.640 4.822 3,549,108 4.7500 -1.92%
2010-01-25 0 0.520 0.510 0.520 0.500 0.520 20,620,000 10,488,800 0.5087 4.731 4.640 4.731 4.549 4.731 2,266,560 4.6276 0.00%
2010-01-22 0 0.520 0.510 0.520 0.490 0.520 116,620,000 58,750,800 0.5038 4.731 4.640 4.731 4.458 4.731 12,818,925 4.5831 -1.89%
2010-01-21 0 0.530 0.530 0.540 0.530 0.560 31,240,000 16,941,200 0.5423 4.822 4.822 4.913 4.822 5.095 3,433,915 4.9335 -5.36%
2010-01-20 0 0.560 0.550 0.570 0.550 0.570 16,780,000 9,402,800 0.5604 5.095 5.004 5.186 5.004 5.186 1,844,465 5.0978 0.00%
2010-01-19 0 0.560 0.550 0.560 0.540 0.560 34,280,000 18,855,600 0.5500 5.095 5.004 5.095 4.913 5.095 3,768,074 5.0040 0.00%
2010-01-18 0 0.560 0.550 0.560 0.560 0.570 23,515,000 13,269,300 0.5643 5.095 5.004 5.095 5.095 5.186 2,584,780 5.1336 -1.75%
2010-01-15 0 0.570 0.560 0.570 0.560 0.580 21,840,000 12,474,600 0.5712 5.186 5.095 5.186 5.095 5.277 2,400,663 5.1963 0.00%
2010-01-14 0 0.570 0.570 0.580 0.570 0.590 20,420,000 11,782,800 0.5770 5.186 5.186 5.277 5.186 5.368 2,244,576 5.2495 -1.72%
2010-01-13 0 0.580 0.570 0.580 0.570 0.600 44,260,000 25,794,000 0.5828 5.277 5.186 5.277 5.186 5.458 4,865,080 5.3019 -4.92%
2010-01-12 0 0.610 0.600 0.610 0.570 0.610 84,016,000 50,021,880 0.5954 5.549 5.458 5.549 5.186 5.549 9,235,078 5.4165 7.02%
2010-01-11 0 0.570 0.570 0.580 0.570 0.600 40,440,000 23,455,200 0.5800 5.186 5.186 5.277 5.186 5.458 4,445,184 5.2765 -3.39%
2010-01-08 0 0.590 0.580 0.600 0.580 0.610 54,198,397 31,930,853 0.5891 5.368 5.277 5.458 5.277 5.549 5,957,513 5.3598 0.00%
2010-01-07 0 0.590 0.580 0.590 0.570 0.610 55,400,000 32,673,400 0.5898 5.368 5.277 5.368 5.186 5.549 6,089,594 5.3654 1.72%
2010-01-06 0 0.580 0.570 0.580 0.570 0.580 17,520,000 10,050,600 0.5737 5.277 5.186 5.277 5.186 5.277 1,925,807 5.2189 0.00%
2010-01-05 0 0.580 0.570 0.580 0.570 0.580 23,675,300 13,651,862 0.5766 5.277 5.186 5.277 5.186 5.277 2,602,400 5.2459 1.75%
2010-01-04 0 0.570 0.560 0.570 0.550 0.570 14,240,618 8,008,746 0.5624 5.186 5.095 5.186 5.004 5.186 1,565,335 5.1163 1.79%
2009-12-31 0 0.560 0.550 0.560 0.550 0.570 7,520,000 4,212,200 0.5601 5.095 5.004 5.095 5.004 5.186 826,602 5.0958 -1.75%
2009-12-30 0 0.570 0.560 0.570 0.560 0.570 6,480,000 3,672,600 0.5668 5.186 5.095 5.186 5.095 5.186 712,285 5.1561 1.79%
2009-12-29 0 0.560 0.550 0.560 0.550 0.580 15,220,000 8,523,000 0.5600 5.095 5.004 5.095 5.004 5.277 1,672,990 5.0945 -3.45%
2009-12-28 0 0.580 0.570 0.580 0.570 0.590 16,040,000 9,273,400 0.5781 5.277 5.186 5.277 5.186 5.368 1,763,124 5.2596 1.75%
2009-12-24 0 0.570 0.570 0.580 0.560 0.580 17,830,000 10,164,300 0.5701 5.186 5.186 5.277 5.095 5.277 1,959,882 5.1862 1.79%
2009-12-23 0 0.560 0.550 0.560 0.520 0.570 30,440,000 16,599,400 0.5453 5.095 5.004 5.095 4.731 5.186 3,345,979 4.9610 5.66%
2009-12-22 0 0.530 0.520 0.530 0.510 0.530 13,960,000 7,286,200 0.5219 4.822 4.731 4.822 4.640 4.822 1,534,490 4.7483 3.92%
2009-12-21 0 0.510 0.510 0.520 0.500 0.540 30,960,000 16,075,600 0.5192 4.640 4.640 4.731 4.549 4.913 3,403,138 4.7238 -3.77%
2009-12-18 0 0.530 0.530 0.540 0.510 0.550 67,540,000 35,486,800 0.5254 4.822 4.822 4.913 4.640 5.004 7,424,029 4.7800 -3.64%
2009-12-17 0 0.550 0.540 0.550 0.530 0.590 53,880,000 30,208,000 0.5607 5.004 4.913 5.004 4.822 5.368 5,922,515 5.1005 -5.17%
2009-12-16 0 0.580 0.570 0.580 0.580 0.610 43,900,000 25,839,400 0.5886 5.277 5.186 5.277 5.277 5.549 4,825,509 5.3548 -4.92%
2009-12-15 0 0.610 0.600 0.610 0.600 0.620 20,600,000 12,477,000 0.6057 5.549 5.458 5.549 5.458 5.640 2,264,362 5.5102 1.67%
2009-12-14 0 0.600 0.600 0.610 0.580 0.620 33,090,000 19,901,300 0.6014 5.458 5.458 5.549 5.277 5.640 3,637,268 5.4715 1.69%
2009-12-11 0 0.590 0.590 0.600 0.580 0.630 43,214,000 25,984,440 0.6013 5.368 5.368 5.458 5.277 5.731 4,750,103 5.4703 -3.28%
2009-12-10 0 0.610 0.610 0.620 0.600 0.650 79,960,000 49,366,000 0.6174 5.549 5.549 5.640 5.458 5.913 8,789,241 5.6166 -3.17%
2009-12-09 0 0.630 0.620 0.630 0.610 0.650 57,521,000 36,235,650 0.6300 5.731 5.640 5.731 5.549 5.913 6,322,735 5.7310 0.00%
2009-12-08 0 0.630 0.630 0.640 0.630 0.650 49,381,000 31,739,400 0.6427 5.731 5.731 5.822 5.731 5.913 5,427,983 5.8474 -1.56%
2009-12-07 0 0.640 0.640 0.650 0.640 0.660 55,230,000 35,875,900 0.6496 5.822 5.822 5.913 5.822 6.004 6,070,908 5.9095 -3.03%
2009-12-04 0 0.660 0.660 0.670 0.640 0.670 70,590,000 46,344,800 0.6565 6.004 6.004 6.095 5.822 6.095 7,759,286 5.9728 0.00%
2009-12-03 0 0.660 0.650 0.660 0.610 0.670 157,800,000 99,928,200 0.6333 6.004 5.913 6.004 5.549 6.095 17,345,450 5.7611 1.54%
2009-12-02 0 0.650 0.640 0.650 0.640 0.680 97,910,000 64,268,700 0.6564 5.913 5.822 5.913 5.822 6.186 10,762,313 5.9716 -1.52%
2009-12-01 0 0.660 0.660 0.670 0.640 0.670 80,474,700 52,691,961 0.6548 6.004 6.004 6.095 5.822 6.095 8,845,817 5.9567 3.13%
2009-11-30 0 0.640 0.640 0.650 0.640 0.690 159,780,000 105,455,600 0.6600 5.822 5.822 5.913 5.822 6.277 17,563,093 6.0044 -1.54%
2009-11-27 0 0.650 0.640 0.650 0.610 0.670 229,555,000 147,877,400 0.6442 5.913 5.822 5.913 5.549 6.095 25,232,793 5.8605 0.00%
2009-11-26 0 0.650 0.640 0.650 0.610 0.670 188,500,000 121,767,200 0.6460 5.913 5.822 5.913 5.549 6.095 20,720,009 5.8768 4.84%
2009-11-25 0 0.620 0.610 0.620 0.590 0.630 78,880,000 48,141,800 0.6103 5.640 5.549 5.640 5.368 5.731 8,670,527 5.5524 3.33%
2009-11-24 0 0.600 0.580 0.600 0.580 0.600 56,230,000 33,092,300 0.5885 5.458 5.277 5.458 5.277 5.458 6,180,828 5.3540 1.69%
2009-11-23 0 0.590 0.580 0.590 0.580 0.610 85,850,000 51,249,800 0.5970 5.368 5.277 5.368 5.277 5.549 9,436,672 5.4309 3.51%
2009-11-20 0 0.570 0.570 0.580 0.560 0.610 91,480,000 52,347,900 0.5722 5.186 5.186 5.277 5.095 5.549 10,055,525 5.2059 -5.00%
2009-11-19 0 0.600 0.600 0.610 0.590 0.610 61,200,000 36,710,600 0.5998 5.458 5.458 5.549 5.368 5.549 6,727,133 5.4571 0.00%
2009-11-18 0 0.600 0.590 0.600 0.580 0.640 70,450,000 42,687,700 0.6059 5.458 5.368 5.458 5.277 5.822 7,743,897 5.5124 -4.76%
2009-11-17 0 0.630 0.620 0.630 0.610 0.650 88,914,000 55,500,220 0.6242 5.731 5.640 5.731 5.549 5.913 9,773,469 5.6787 0.00%
2009-11-16 0 0.630 0.620 0.630 0.620 0.660 163,445,000 105,046,850 0.6427 5.731 5.640 5.731 5.640 6.004 17,965,951 5.8470 5.00%
2009-11-13 0 0.600 0.590 0.600 0.580 0.610 96,920,000 58,188,600 0.6004 5.458 5.368 5.458 5.277 5.549 10,653,492 5.4619 1.69%
2009-11-12 0 0.590 0.580 0.590 0.580 0.630 121,138,000 73,039,840 0.6029 5.368 5.277 5.368 5.277 5.731 13,315,546 5.4853 -3.28%
2009-11-11 0 0.610 0.600 0.610 0.530 0.610 177,430,000 103,045,000 0.5808 5.549 5.458 5.549 4.822 5.549 19,503,189 5.2835 12.96%
2009-11-10 0 0.540 0.540 0.550 0.530 0.550 64,260,000 34,674,600 0.5396 4.913 4.913 5.004 4.822 5.004 7,063,489 4.9090 1.89%
2009-11-09 0 0.530 0.520 0.530 0.510 0.530 29,720,000 15,546,600 0.5231 4.822 4.731 4.822 4.640 4.822 3,266,836 4.7589 1.92%
2009-11-06 0 0.520 0.520 0.530 0.520 0.540 22,187,000 11,777,060 0.5308 4.731 4.731 4.822 4.731 4.913 2,438,805 4.8290 -1.89%
2009-11-05 0 0.530 0.520 0.530 0.500 0.530 33,680,000 17,268,800 0.5127 4.822 4.731 4.822 4.549 4.822 3,702,121 4.6646 3.92%
2009-11-04 0 0.510 0.500 0.510 0.495 0.510 13,419,701 6,718,256 0.5006 4.640 4.549 4.640 4.503 4.640 1,475,100 4.5544 3.03%
2009-11-03 0 0.495 0.495 0.500 0.495 0.520 27,480,000 13,826,600 0.5032 4.503 4.503 4.549 4.503 4.731 3,020,615 4.5774 -2.94%
2009-11-02 0 0.510 0.510 0.520 0.495 0.520 12,980,000 6,567,600 0.5060 4.640 4.640 4.731 4.503 4.731 1,426,768 4.6031 -1.92%
2009-10-30 0 0.520 0.510 0.520 0.510 0.530 56,622,000 29,581,200 0.5224 4.731 4.640 4.731 4.640 4.822 6,223,917 4.7528 1.96%
2009-10-29 0 0.510 0.500 0.510 0.490 0.520 51,614,000 25,821,900 0.5003 4.640 4.549 4.640 4.458 4.731 5,673,435 4.5514 -3.77%
2009-10-28 0 0.530 0.520 0.540 0.520 0.550 29,444,000 15,693,000 0.5330 4.822 4.731 4.913 4.731 5.004 3,236,498 4.8488 -1.85%
2009-10-27 0 0.540 0.520 0.540 0.520 0.550 60,672,000 32,373,600 0.5336 4.913 4.731 4.913 4.731 5.004 6,669,095 4.8543 1.89%
2009-10-23 0 0.530 0.530 0.540 0.530 0.560 53,130,000 28,126,600 0.5294 4.822 4.822 4.913 4.822 5.095 5,840,075 4.8161 -1.85%
2009-10-22 0 0.540 0.530 0.540 0.530 0.550 24,040,000 12,978,800 0.5399 4.913 4.822 4.913 4.822 5.004 2,642,488 4.9116 -1.82%
2009-10-21 0 0.550 0.550 0.560 0.540 0.570 32,230,000 17,777,200 0.5516 5.004 5.004 5.095 4.913 5.186 3,542,737 5.0179 -3.51%
2009-10-20 0 0.570 0.560 0.570 0.550 0.580 61,180,000 34,412,000 0.5625 5.186 5.095 5.186 5.004 5.277 6,724,934 5.1171 7.55%
2009-10-19 0 0.530 0.520 0.540 0.510 0.550 31,140,000 16,657,600 0.5349 4.822 4.731 4.913 4.640 5.004 3,422,923 4.8665 1.92%
2009-10-16 0 0.520 0.510 0.520 0.490 0.550 68,190,000 35,012,000 0.5134 4.731 4.640 4.731 4.458 5.004 7,495,477 4.6711 -1.89%
2009-10-15 0 0.530 0.520 0.530 0.455 0.530 143,720,000 72,040,200 0.5013 4.822 4.731 4.822 4.139 4.822 15,797,770 4.5601 19.10%
2009-10-14 0 0.445 0.445 0.450 0.445 0.465 12,670,000 5,732,400 0.4524 4.048 4.048 4.094 4.048 4.230 1,392,692 4.1161 -2.20%
2009-10-13 0 0.455 0.450 0.460 0.455 0.470 22,782,000 10,491,330 0.4605 4.139 4.094 4.185 4.139 4.276 2,504,208 4.1895 1.11%
2009-10-12 0 0.450 0.445 0.455 0.435 0.475 43,750,000 19,950,900 0.4560 4.094 4.048 4.139 3.957 4.321 4,809,021 4.1486 4.65%
2009-10-09 0 0.430 0.425 0.430 0.420 0.435 24,404,000 10,352,580 0.4242 3.912 3.866 3.912 3.821 3.957 2,682,499 3.8593 3.61%
2009-10-08 0 0.415 0.415 0.420 0.405 0.440 50,115,000 20,968,658 0.4184 3.775 3.775 3.821 3.684 4.003 5,508,664 3.8065 -3.49%
2009-10-07 0 0.430 0.430 0.435 0.415 0.435 41,765,000 17,865,725 0.4278 3.912 3.912 3.957 3.775 3.957 4,590,828 3.8916 6.17%
2009-10-06 0 0.405 0.400 0.405 0.385 0.410 49,340,000 19,754,200 0.4004 3.684 3.639 3.684 3.503 3.730 5,423,476 3.6424 6.58%
2009-10-05 0 0.380 0.380 0.385 0.380 0.405 15,600,000 6,095,800 0.3908 3.457 3.457 3.503 3.457 3.684 1,714,759 3.5549 -3.80%
2009-10-02 0 0.395 0.390 0.400 0.385 0.400 27,480,000 10,868,400 0.3955 3.594 3.548 3.639 3.503 3.639 3,020,615 3.5981 -3.66%
2009-09-30 0 0.410 0.405 0.410 0.390 0.425 36,253,919 14,647,413 0.4040 3.730 3.684 3.730 3.548 3.866 3,985,048 3.6756 -3.53%
2009-09-29 0 0.425 0.420 0.425 0.415 0.480 89,100,000 39,225,300 0.4402 3.866 3.821 3.866 3.775 4.367 9,793,914 4.0051 -9.57%
2009-09-28 0 0.470 0.470 0.475 0.465 0.485 18,760,000 8,837,800 0.4711 4.276 4.276 4.321 4.230 4.412 2,062,108 4.2858 -3.09%
2009-09-25 0 0.485 0.480 0.485 0.470 0.490 11,120,000 5,375,100 0.4834 4.412 4.367 4.412 4.276 4.458 1,222,316 4.3975 1.04%
2009-09-24 0 0.480 0.480 0.485 0.480 0.510 19,764,200 9,639,174 0.4877 4.367 4.367 4.412 4.367 4.640 2,172,490 4.4369 -4.00%
2009-09-23 0 0.500 0.500 0.510 0.480 0.520 25,920,000 12,946,700 0.4995 4.549 4.549 4.640 4.367 4.731 2,849,139 4.5441 2.04%
2009-09-22 0 0.490 0.490 0.495 0.485 0.500 7,080,000 3,476,500 0.4910 4.458 4.458 4.503 4.412 4.549 778,237 4.4671 0.00%
2009-09-21 0 0.490 0.490 0.495 0.490 0.500 4,908,600 2,426,128 0.4943 4.458 4.458 4.503 4.458 4.549 539,556 4.4965 0.00%
2009-09-18 0 0.490 0.490 0.495 0.490 0.530 25,580,000 12,905,500 0.5045 4.458 4.458 4.503 4.458 4.822 2,811,766 4.5898 -3.92%
2009-09-17 0 0.510 0.500 0.510 0.495 0.530 31,960,000 16,206,100 0.5071 4.640 4.549 4.640 4.503 4.822 3,513,058 4.6131 4.08%
2009-09-16 0 0.490 0.490 0.495 0.480 0.495 8,720,000 4,251,000 0.4875 4.458 4.458 4.503 4.367 4.503 958,506 4.4350 1.03%
2009-09-15 0 0.485 0.485 0.490 0.485 0.495 3,380,000 1,646,700 0.4872 4.412 4.412 4.458 4.412 4.503 371,531 4.4322 -2.02%
2009-09-14 0 0.495 0.490 0.495 0.485 0.510 12,680,000 6,239,800 0.4921 4.503 4.458 4.503 4.412 4.640 1,393,792 4.4769 -1.00%
2009-09-11 0 0.500 0.500 0.510 0.500 0.510 7,160,000 3,611,000 0.5043 4.549 4.549 4.640 4.549 4.640 787,031 4.5881 0.00%
2009-09-10 0 0.500 0.500 0.510 0.500 0.520 8,920,000 4,575,400 0.5129 4.549 4.549 4.640 4.549 4.731 980,491 4.6664 -3.85%
2009-09-09 0 0.520 0.510 0.520 0.510 0.530 5,990,000 3,114,850 0.5200 4.731 4.640 4.731 4.640 4.822 658,424 4.7308 -1.89%
2009-09-08 0 0.530 0.520 0.530 0.520 0.540 21,690,000 11,424,200 0.5267 4.822 4.731 4.822 4.731 4.913 2,384,175 4.7917 1.92%
2009-09-07 0 0.520 0.520 0.530 0.495 0.520 29,290,000 14,977,900 0.5114 4.731 4.731 4.822 4.503 4.731 3,219,571 4.6521 6.12%
2009-09-04 0 0.490 0.485 0.490 0.475 0.490 11,536,700 5,561,582 0.4821 4.458 4.412 4.458 4.321 4.458 1,268,119 4.3857 2.08%
2009-09-03 0 0.480 0.480 0.485 0.465 0.485 15,645,100 7,490,946 0.4788 4.367 4.367 4.412 4.230 4.412 1,719,717 4.3559 3.23%
2009-09-02 0 0.465 0.465 0.475 0.465 0.475 13,220,000 6,208,000 0.4696 4.230 4.230 4.321 4.230 4.321 1,453,149 4.2721 -4.12%
2009-09-01 0 0.485 0.480 0.485 0.465 0.485 18,470,700 8,724,715 0.4724 4.412 4.367 4.412 4.230 4.412 2,030,308 4.2972 2.11%
2009-08-31 0 0.475 0.470 0.475 0.460 0.500 32,880,000 15,598,900 0.4744 4.321 4.276 4.321 4.185 4.549 3,614,185 4.3160 -6.86%
2009-08-28 0 0.510 0.500 0.510 0.500 0.530 28,680,000 14,726,400 0.5135 4.640 4.549 4.640 4.549 4.822 3,152,519 4.6713 -3.77%
2009-08-27 0 0.530 0.530 0.540 0.520 0.540 13,420,000 7,117,500 0.5304 4.822 4.822 4.913 4.731 4.913 1,475,133 4.8250 -1.85%
2009-08-26 0 0.540 0.540 0.550 0.530 0.550 11,450,000 6,203,600 0.5418 4.913 4.913 5.004 4.822 5.004 1,258,589 4.9290 0.00%
2009-08-25 0 0.540 0.530 0.540 0.520 0.550 29,316,000 15,598,800 0.5321 4.913 4.822 4.913 4.731 5.004 3,222,428 4.8407 -1.82%
2009-08-24 0 0.550 0.540 0.550 0.540 0.560 18,240,000 10,008,400 0.5487 5.004 4.913 5.004 4.913 5.095 2,004,949 4.9918 1.85%
2009-08-21 0 0.540 0.530 0.540 0.520 0.550 12,220,000 6,546,200 0.5357 4.913 4.822 4.913 4.731 5.004 1,343,228 4.8735 0.00%
2009-08-20 0 0.540 0.540 0.550 0.520 0.550 15,945,400 8,593,300 0.5389 4.913 4.913 5.004 4.731 5.004 1,752,726 4.9028 3.85%
2009-08-19 0 0.520 0.520 0.530 0.510 0.570 48,700,000 26,246,800 0.5389 4.731 4.731 4.822 4.640 5.186 5,353,127 4.9031 -7.14%
2009-08-18 0 0.560 0.550 0.560 0.530 0.570 30,240,000 16,612,400 0.5494 5.095 5.004 5.095 4.822 5.186 3,323,995 4.9977 1.82%
2009-08-17 0 0.550 0.550 0.560 0.550 0.580 26,320,000 14,832,400 0.5635 5.004 5.004 5.095 5.004 5.277 2,893,107 5.1268 -6.78%
2009-08-14 0 0.590 0.580 0.590 0.570 0.620 42,700,000 25,220,800 0.5907 5.368 5.277 5.368 5.186 5.640 4,693,604 5.3734 -1.67%
2009-08-13 0 0.600 0.600 0.610 0.600 0.630 37,120,000 22,860,200 0.6158 5.458 5.458 5.549 5.458 5.731 4,080,248 5.6026 0.00%
2009-08-12 0 0.600 0.590 0.600 0.590 0.610 26,380,000 15,852,400 0.6009 5.458 5.368 5.458 5.368 5.549 2,899,702 5.4669 -3.23%
2009-08-11 0 0.620 0.610 0.620 0.570 0.620 51,760,000 31,004,400 0.5990 5.640 5.549 5.640 5.186 5.640 5,689,484 5.4494 8.77%
2009-08-10 0 0.570 0.570 0.580 0.570 0.590 20,540,000 11,899,200 0.5793 5.186 5.186 5.277 5.186 5.368 2,257,766 5.2703 0.00%
2009-08-07 0 0.570 0.570 0.580 0.560 0.600 44,280,000 25,692,500 0.5802 5.186 5.186 5.277 5.095 5.458 4,867,278 5.2786 -5.00%
2009-08-06 0 0.600 0.590 0.600 0.590 0.610 34,560,000 20,824,200 0.6026 5.458 5.368 5.458 5.368 5.549 3,798,851 5.4817 -1.64%
2009-08-05 0 0.610 0.610 0.620 0.600 0.630 31,420,000 19,292,920 0.6140 5.549 5.549 5.640 5.458 5.731 3,453,701 5.5862 -1.61%
2009-08-04 0 0.620 0.620 0.630 0.610 0.650 32,280,000 20,172,000 0.6249 5.640 5.640 5.731 5.549 5.913 3,548,233 5.6851 -1.59%
2009-08-03 0 0.630 0.630 0.640 0.620 0.640 49,880,000 31,458,600 0.6307 5.731 5.731 5.822 5.640 5.822 5,482,833 5.7377 3.28%
2009-07-31 0 0.610 0.600 0.610 0.600 0.630 84,150,000 51,975,000 0.6176 5.549 5.458 5.549 5.458 5.731 9,249,808 5.6190 1.67%
2009-07-30 0 0.600 0.590 0.600 0.580 0.630 61,324,000 36,843,160 0.6008 5.458 5.368 5.458 5.277 5.731 6,740,763 5.4657 -1.64%
2009-07-29 0 0.610 0.610 0.620 0.590 0.650 83,080,000 51,417,400 0.6189 5.549 5.549 5.640 5.368 5.913 9,132,193 5.6303 -4.69%
2009-07-28 0 0.640 0.640 0.650 0.630 0.680 106,063,000 70,243,580 0.6623 5.822 5.822 5.913 5.731 6.186 11,658,495 6.0251 0.00%
2009-07-27 0 0.640 0.630 0.640 0.630 0.650 38,660,000 24,635,000 0.6372 5.822 5.731 5.822 5.731 5.913 4,249,525 5.7971 0.00%
2009-07-24 0 0.640 0.630 0.640 0.630 0.670 42,820,000 27,483,600 0.6418 5.822 5.731 5.822 5.731 6.095 4,706,795 5.8391 -3.03%
2009-07-23 0 0.660 0.650 0.660 0.640 0.680 54,660,000 36,169,000 0.6617 6.004 5.913 6.004 5.822 6.186 6,008,253 6.0199 0.00%
2009-07-22 0 0.660 0.650 0.660 0.630 0.670 130,190,000 84,926,400 0.6523 6.004 5.913 6.004 5.731 6.095 14,310,546 5.9345 8.20%
2009-07-21 0 0.610 0.610 0.620 0.600 0.630 38,580,000 23,747,200 0.6155 5.549 5.549 5.640 5.458 5.731 4,240,732 5.5998 -3.17%
2009-07-20 0 0.630 0.620 0.630 0.610 0.650 35,360,000 22,398,200 0.6334 5.731 5.640 5.731 5.549 5.913 3,886,788 5.7627 1.61%
2009-07-17 0 0.620 0.620 0.630 0.620 0.660 52,910,000 33,700,600 0.6369 5.640 5.640 5.731 5.640 6.004 5,815,892 5.7946 -4.62%
2009-07-16 0 0.650 0.640 0.650 0.620 0.660 173,590,303 111,626,744 0.6430 5.913 5.822 5.913 5.640 6.004 19,081,128 5.8501 6.56%
2009-07-15 0 0.610 0.610 0.620 0.570 0.620 108,220,000 64,899,600 0.5997 5.549 5.549 5.640 5.186 5.640 11,895,593 5.4558 5.17%
2009-07-14 0 0.580 0.570 0.580 0.550 0.580 41,786,200 23,644,886 0.5659 5.277 5.186 5.277 5.004 5.277 4,593,159 5.1478 5.45%
2009-07-13 0 0.550 0.540 0.550 0.540 0.570 28,200,000 15,602,400 0.5533 5.004 4.913 5.004 4.913 5.186 3,099,757 5.0334 -3.51%
2009-07-10 0 0.570 0.570 0.580 0.560 0.590 41,140,000 23,760,600 0.5776 5.186 5.186 5.277 5.095 5.368 4,522,128 5.2543 0.00%
2009-07-09 0 0.570 0.570 0.580 0.560 0.590 33,770,000 19,443,500 0.5758 5.186 5.186 5.277 5.095 5.368 3,712,014 5.2380 -1.72%
2009-07-08 0 0.580 0.570 0.580 0.560 0.590 36,060,000 20,595,800 0.5712 5.277 5.186 5.277 5.095 5.368 3,963,732 5.1961 0.00%
2009-07-07 0 0.580 0.570 0.580 0.560 0.590 38,740,000 22,332,800 0.5765 5.277 5.186 5.277 5.095 5.368 4,258,319 5.2445 3.57%
2009-07-06 0 0.560 0.550 0.560 0.540 0.580 51,840,000 29,312,200 0.5654 5.095 5.004 5.095 4.913 5.277 5,698,277 5.1440 1.82%
2009-07-03 0 0.550 0.550 0.560 0.520 0.570 41,130,010 22,713,806 0.5522 5.004 5.004 5.095 4.731 5.186 4,521,030 5.0240 3.77%
2009-07-02 0 0.530 0.530 0.540 0.530 0.580 42,140,000 23,171,100 0.5499 4.822 4.822 4.913 4.822 5.277 4,632,049 5.0023 -5.36%
2009-06-30 0 0.560 0.560 0.570 0.560 0.600 29,267,500 16,883,275 0.5769 5.095 5.095 5.186 5.095 5.458 3,217,097 5.2480 -5.08%
2009-06-29 0 0.590 0.590 0.600 0.580 0.610 43,260,000 25,565,800 0.5910 5.368 5.368 5.458 5.277 5.549 4,755,160 5.3764 -1.67%
2009-06-26 0 0.600 0.590 0.600 0.560 0.610 74,900,000 43,907,800 0.5862 5.458 5.368 5.458 5.095 5.549 8,233,043 5.3331 7.14%
2009-06-25 0 0.560 0.560 0.570 0.560 0.580 47,180,000 26,995,800 0.5722 5.095 5.095 5.186 5.095 5.277 5,186,048 5.2055 -1.75%
2009-06-24 0 0.570 0.560 0.570 0.540 0.580 86,398,000 48,694,580 0.5636 5.186 5.095 5.186 4.913 5.277 9,496,909 5.1274 5.56%
2009-06-23 0 0.540 0.540 0.550 0.530 0.590 111,080,000 61,707,700 0.5555 4.913 4.913 5.004 4.822 5.368 12,209,966 5.0539 -11.48%
2009-06-22 0 0.610 0.600 0.610 0.600 0.630 100,820,000 62,076,200 0.6157 5.549 5.458 5.549 5.458 5.731 11,082,182 5.6014 8.93%
2009-06-19 1 - - - - - 0 0 - 5.095 - - - - 0 - 0.00%
2009-06-18 0 0.560 0.560 0.570 0.560 0.590 105,580,000 60,468,800 0.5727 5.095 5.095 5.186 5.095 5.368 11,605,403 5.2104 -1.75%
2009-06-17 0 0.570 0.570 0.580 0.570 0.620 113,900,000 67,275,600 0.5907 5.186 5.186 5.277 5.186 5.640 12,519,941 5.3735 -8.06%
2009-06-16 0 0.620 0.610 0.620 0.590 0.660 142,506,000 87,861,780 0.6165 5.640 5.549 5.640 5.368 6.004 15,664,326 5.6090 -4.62%
2009-06-15 0 0.650 0.650 0.660 0.650 0.710 105,240,000 70,615,200 0.6710 5.913 5.913 6.004 5.913 6.459 11,568,030 6.1043 -5.80%
2009-06-12 0 0.690 0.680 0.690 0.660 0.730 84,200,000 58,072,800 0.6897 6.277 6.186 6.277 6.004 6.641 9,255,304 6.2745 -2.82%
2009-06-11 0 0.710 0.700 0.710 0.670 0.720 121,580,000 85,343,200 0.7020 6.459 6.368 6.459 6.095 6.550 13,364,131 6.3860 4.41%
2009-06-10 0 0.680 0.670 0.680 0.640 0.700 113,916,500 76,004,590 0.6672 6.186 6.095 6.186 5.822 6.368 12,521,755 6.0698 -1.45%
2009-06-09 0 0.690 0.680 0.690 0.640 0.780 215,672,500 151,364,175 0.7018 6.277 6.186 6.277 5.822 7.096 23,706,822 6.3848 -10.39%
2009-06-08 0 0.770 0.760 0.770 0.710 0.780 149,172,000 113,007,120 0.7576 7.005 6.914 7.005 6.459 7.096 16,397,056 6.8919 5.48%
2009-06-05 0 0.730 0.730 0.740 0.710 0.770 124,088,400 91,694,264 0.7389 6.641 6.641 6.732 6.459 7.005 13,639,855 6.7225 -2.67%
2009-06-04 0 0.750 0.750 0.760 0.680 0.770 313,710,000 228,623,300 0.7288 6.823 6.823 6.914 6.186 7.005 34,483,151 6.6300 8.70%
2009-06-03 0 0.690 0.690 0.700 0.620 0.700 343,000,000 230,229,100 0.6712 6.277 6.277 6.368 5.640 6.368 37,702,721 6.1064 7.81%
2009-06-02 0 0.640 0.630 0.640 0.600 0.670 221,910,000 142,181,100 0.6407 5.822 5.731 5.822 5.458 6.095 24,392,451 5.8289 3.23%
2009-06-01 0 0.620 0.620 0.630 0.570 0.640 181,301,600 110,042,160 0.6070 5.640 5.640 5.731 5.186 5.822 19,928,757 5.5218 5.08%
2009-05-29 0 0.590 0.590 0.600 0.570 0.600 59,760,000 35,081,400 0.5870 5.368 5.368 5.458 5.186 5.458 6,568,847 5.3406 1.72%
2009-05-27 0 0.580 0.580 0.590 0.580 0.650 201,500,000 123,229,800 0.6116 5.277 5.277 5.368 5.277 5.913 22,148,975 5.5637 -6.45%
2009-05-26 0 0.620 0.610 0.620 0.590 0.640 235,600,000 146,168,800 0.6204 5.640 5.549 5.640 5.368 5.822 25,897,263 5.6442 6.90%
2009-05-25 0 0.580 0.580 0.590 0.550 0.600 162,100,000 94,070,600 0.5803 5.277 5.277 5.368 5.004 5.458 17,818,108 5.2795 7.41%
2009-05-22 0 0.540 0.540 0.550 0.520 0.590 166,670,000 92,004,600 0.5520 4.913 4.913 5.004 4.731 5.368 18,320,445 5.0220 -5.26%
2009-05-21 0 0.570 0.560 0.570 0.560 0.610 197,119,500 115,300,330 0.5849 5.186 5.095 5.186 5.095 5.549 21,667,468 5.3214 -5.00%
2009-05-20 0 0.600 0.580 0.590 0.530 0.610 342,830,000 194,847,000 0.5683 5.458 5.277 5.368 4.822 5.549 37,684,035 5.1705 11.11%
2009-05-19 0 0.540 0.540 0.550 0.500 0.550 207,850,000 108,875,700 0.5238 4.913 4.913 5.004 4.549 5.004 22,846,970 4.7654 9.09%
2009-05-18 0 0.495 0.490 0.495 0.470 0.510 105,580,000 52,231,600 0.4947 4.503 4.458 4.503 4.276 4.640 11,605,403 4.5006 2.06%
2009-05-15 0 0.485 0.485 0.490 0.475 0.510 117,339,500 57,925,070 0.4937 4.412 4.412 4.458 4.321 4.640 12,898,013 4.4910 0.00%
2009-05-14 0 0.485 0.485 0.490 0.450 0.495 192,920,000 91,888,000 0.4763 4.412 4.412 4.458 4.094 4.503 21,205,857 4.3331 2.11%
2009-05-13 0 0.475 0.470 0.475 0.450 0.500 181,360,000 86,275,100 0.4757 4.321 4.276 4.321 4.094 4.549 19,935,176 4.3278 5.56%
2009-05-12 0 0.450 0.445 0.450 0.430 0.480 213,400,000 97,428,600 0.4566 4.094 4.048 4.094 3.912 4.367 23,457,028 4.1535 -1.10%
2009-05-11 0 0.455 0.450 0.455 0.430 0.520 492,860,000 237,842,350 0.4826 4.139 4.094 4.139 3.912 4.731 54,175,403 4.3902 5.81%
2009-05-08 0 0.430 0.430 0.435 0.350 0.435 452,495,000 179,804,750 0.3974 3.912 3.912 3.957 3.184 3.957 49,738,463 3.6150 19.44%
2009-05-07 0 0.360 0.355 0.360 0.350 0.380 158,552,000 57,334,730 0.3616 3.275 3.230 3.275 3.184 3.457 17,428,110 3.2898 2.86%
2009-05-06 0 0.350 0.350 0.355 0.325 0.375 350,720,000 124,921,800 0.3562 3.184 3.184 3.230 2.957 3.412 38,551,307 3.2404 9.38%
2009-05-05 0 0.320 0.315 0.320 0.300 0.320 98,810,000 30,724,500 0.3109 2.911 2.866 2.911 2.729 2.911 10,861,242 2.8288 4.92%
2009-05-04 0 0.305 0.300 0.305 0.285 0.305 103,440,000 30,721,900 0.2970 2.775 2.729 2.775 2.593 2.775 11,370,173 2.7020 5.17%
2009-04-30 0 0.290 0.290 0.295 0.285 0.300 42,160,000 12,235,300 0.2902 2.638 2.638 2.684 2.593 2.729 4,634,247 2.6402 1.75%
2009-04-29 0 0.285 0.285 0.290 0.280 0.290 31,260,000 8,964,200 0.2868 2.593 2.593 2.638 2.547 2.638 3,436,114 2.6088 1.79%
2009-04-28 0 0.280 0.280 0.285 0.275 0.305 61,740,000 17,614,000 0.2853 2.547 2.547 2.593 2.502 2.775 6,786,490 2.5955 -3.45%
2009-04-27 0 0.290 0.290 0.295 0.290 0.320 47,260,000 14,127,300 0.2989 2.638 2.638 2.684 2.638 2.911 5,194,841 2.7195 -7.94%
2009-04-24 0 0.315 0.310 0.315 0.310 0.330 60,420,000 19,259,900 0.3188 2.866 2.820 2.866 2.820 3.002 6,641,395 2.9000 -1.56%
2009-04-23 0 0.320 0.315 0.320 0.275 0.325 244,020,000 72,478,400 0.2970 2.911 2.866 2.911 2.502 2.957 26,822,793 2.7021 14.29%
2009-04-22 0 0.280 0.275 0.280 0.270 0.350 195,760,000 58,692,300 0.2998 2.547 2.502 2.547 2.456 3.184 21,518,031 2.7276 -16.42%
2009-04-21 0 0.335 0.335 0.340 0.330 0.340 35,600,000 11,939,100 0.3354 3.048 3.048 3.093 3.002 3.093 3,913,169 3.0510 -2.90%
2009-04-20 0 0.345 0.345 0.350 0.345 0.360 41,880,000 14,676,200 0.3504 3.139 3.139 3.184 3.139 3.275 4,603,469 3.1881 0.00%
2009-04-17 0 0.345 0.340 0.345 0.340 0.375 90,620,000 32,062,800 0.3538 3.139 3.093 3.139 3.093 3.412 9,960,993 3.2188 -6.76%
2009-04-16 0 0.370 0.365 0.370 0.345 0.375 127,760,000 46,209,200 0.3617 3.366 3.321 3.366 3.139 3.412 14,043,439 3.2904 5.71%
2009-04-15 0 0.350 0.345 0.350 0.340 0.350 34,480,000 11,979,000 0.3474 3.184 3.139 3.184 3.093 3.184 3,790,058 3.1606 0.00%
2009-04-14 0 0.350 0.345 0.350 0.340 0.355 62,100,000 21,556,500 0.3471 3.184 3.139 3.184 3.093 3.230 6,826,061 3.1580 1.45%
2009-04-09 0 0.345 0.345 0.350 0.345 0.365 120,720,000 42,947,200 0.3558 3.139 3.139 3.184 3.139 3.321 13,269,599 3.2365 -2.82%
2009-04-08 0 0.355 0.350 0.355 0.340 0.360 174,110,000 60,765,800 0.3490 3.230 3.184 3.230 3.093 3.275 19,138,253 3.1751 5.97%
2009-04-07 0 0.335 0.335 0.340 0.320 0.340 49,600,000 16,519,500 0.3331 3.048 3.048 3.093 2.911 3.093 5,452,055 3.0300 3.08%
2009-04-06 0 0.325 0.325 0.330 0.320 0.335 48,660,000 15,918,500 0.3271 2.957 2.957 3.002 2.911 3.048 5,348,730 2.9761 -1.52%
2009-04-03 0 0.330 0.330 0.335 0.320 0.335 53,680,000 17,760,700 0.3309 3.002 3.002 3.048 2.911 3.048 5,900,531 3.0100 0.00%
2009-04-02 0 0.330 0.325 0.330 0.325 0.345 58,740,000 19,445,000 0.3310 3.002 2.957 3.002 2.957 3.139 6,456,728 3.0116 -1.49%
2009-04-01 0 0.335 0.330 0.335 0.325 0.345 92,760,000 30,882,100 0.3329 3.048 3.002 3.048 2.957 3.139 10,196,223 3.0288 4.69%
2009-03-31 0 0.320 0.315 0.320 0.300 0.320 55,940,000 17,446,600 0.3119 2.911 2.866 2.911 2.729 2.911 6,148,951 2.8373 1.59%
2009-03-30 0 0.315 0.310 0.315 0.310 0.340 67,540,000 21,840,800 0.3234 2.866 2.820 2.866 2.820 3.093 7,424,029 2.9419 -7.35%
2009-03-27 0 0.340 0.340 0.345 0.310 0.345 147,665,400 48,590,293 0.3291 3.093 3.093 3.139 2.820 3.139 16,231,450 2.9936 11.48%
2009-03-26 0 0.305 0.305 0.310 0.305 0.315 24,024,315 7,441,730 0.3098 2.775 2.775 2.820 2.775 2.866 2,640,764 2.8180 -1.61%
2009-03-25 0 0.310 0.305 0.310 0.300 0.315 23,740,000 7,309,000 0.3079 2.820 2.775 2.820 2.729 2.866 2,609,512 2.8009 3.33%
2009-03-24 0 0.300 0.300 0.305 0.300 0.320 31,120,000 9,500,400 0.3053 2.729 2.729 2.775 2.729 2.911 3,420,725 2.7773 -3.23%
2009-03-23 0 0.310 0.305 0.310 0.300 0.310 24,800,000 7,576,800 0.3055 2.820 2.775 2.820 2.729 2.820 2,726,028 2.7794 5.08%
2009-03-20 0 0.295 0.290 0.295 0.290 0.315 32,060,000 9,717,000 0.3031 2.684 2.638 2.684 2.638 2.866 3,524,050 2.7573 -4.84%
2009-03-19 0 0.310 0.310 0.315 0.310 0.325 36,140,000 11,394,500 0.3153 2.820 2.820 2.866 2.820 2.957 3,972,526 2.8683 -3.12%
2009-03-18 0 0.320 0.315 0.320 0.305 0.320 56,460,000 17,821,700 0.3157 2.911 2.866 2.911 2.775 2.911 6,206,110 2.8716 4.92%
2009-03-17 0 0.305 0.300 0.305 0.300 0.315 45,540,000 13,986,100 0.3071 2.775 2.729 2.775 2.729 2.866 5,005,778 2.7940 1.67%
2009-03-16 0 0.300 0.300 0.305 0.290 0.305 57,800,000 17,379,800 0.3007 2.729 2.729 2.775 2.638 2.775 6,353,403 2.7355 3.45%
2009-03-13 0 0.290 0.285 0.290 0.285 0.295 27,660,000 7,980,900 0.2885 2.638 2.593 2.638 2.593 2.684 3,040,400 2.6250 3.57%
2009-03-12 0 0.280 0.275 0.280 0.275 0.290 14,800,000 4,151,800 0.2805 2.547 2.502 2.547 2.502 2.638 1,626,823 2.5521 -1.75%
2009-03-11 0 0.285 0.280 0.285 0.285 0.305 47,460,000 13,937,300 0.2937 2.593 2.547 2.593 2.593 2.775 5,216,825 2.6716 -1.72%
2009-03-10 0 0.290 0.285 0.290 0.285 0.295 10,880,000 3,155,300 0.2900 2.638 2.593 2.638 2.593 2.684 1,195,935 2.6384 1.75%
2009-03-09 0 0.285 0.285 0.290 0.285 0.300 11,260,000 3,259,700 0.2895 2.593 2.593 2.638 2.593 2.729 1,237,704 2.6337 -3.39%
2009-03-06 0 0.295 0.295 0.300 0.290 0.305 16,650,000 4,972,350 0.2986 2.684 2.684 2.729 2.638 2.775 1,830,176 2.7169 -3.28%
2009-03-05 0 0.305 0.305 0.310 0.305 0.325 58,480,000 18,384,300 0.3144 2.775 2.775 2.820 2.775 2.957 6,428,149 2.8600 1.67%
2009-03-04 0 0.300 0.295 0.300 0.280 0.305 36,136,000 10,831,550 0.2997 2.729 2.684 2.729 2.547 2.775 3,972,086 2.7269 5.26%
2009-03-03 0 0.285 0.280 0.285 0.255 0.290 48,501,700 13,300,588 0.2742 2.593 2.547 2.593 2.320 2.638 5,331,330 2.4948 3.64%
2009-03-02 0 0.275 0.270 0.275 0.270 0.315 56,440,000 16,092,800 0.2851 2.502 2.456 2.502 2.456 2.866 6,203,911 2.5940 -14.06%
2009-02-27 0 0.320 0.315 0.320 0.310 0.330 22,060,000 6,976,600 0.3163 2.911 2.866 2.911 2.820 3.002 2,424,846 2.8771 -1.54%
2009-02-26 0 0.325 0.320 0.325 0.320 0.350 50,000,000 16,601,500 0.3320 2.957 2.911 2.957 2.911 3.184 5,496,023 3.0206 -7.14%
2009-02-25 0 0.350 0.345 0.350 0.345 0.365 59,100,000 20,886,000 0.3534 3.184 3.139 3.184 3.139 3.321 6,496,300 3.2151 -1.41%
2009-02-24 0 0.355 0.350 0.355 0.320 0.370 181,256,300 63,423,979 0.3499 3.230 3.184 3.230 2.911 3.366 19,923,778 3.1833 5.97%
2009-02-23 0 0.335 0.330 0.335 0.315 0.345 100,350,000 33,468,150 0.3335 3.048 3.002 3.048 2.866 3.139 11,030,519 3.0341 8.06%
2009-02-20 0 0.310 0.310 0.315 0.305 0.330 51,720,000 16,591,000 0.3208 2.820 2.820 2.866 2.775 3.002 5,685,087 2.9183 -1.59%
2009-02-19 0 0.315 0.310 0.315 0.310 0.325 26,900,000 8,473,900 0.3150 2.866 2.820 2.866 2.820 2.957 2,956,861 2.8658 -3.08%
2009-02-18 0 0.325 0.320 0.325 0.300 0.330 69,430,000 22,032,500 0.3173 2.957 2.911 2.957 2.729 3.002 7,631,778 2.8869 4.84%
2009-02-17 0 0.310 0.310 0.315 0.305 0.325 44,720,000 13,994,200 0.3129 2.820 2.820 2.866 2.775 2.957 4,915,643 2.8469 -6.06%
2009-02-16 0 0.330 0.325 0.330 0.310 0.340 89,393,400 28,783,970 0.3220 3.002 2.957 3.002 2.820 3.093 9,826,165 2.9293 -2.94%
2009-02-13 0 0.340 0.340 0.345 0.295 0.350 179,980,000 58,144,100 0.3231 3.093 3.093 3.139 2.684 3.184 19,783,486 2.9390 15.25%
2009-02-12 0 0.295 0.295 0.300 0.280 0.315 133,440,000 40,302,500 0.3020 2.684 2.684 2.729 2.547 2.866 14,667,787 2.7477 1.72%
2009-02-11 0 0.290 0.285 0.290 0.243 0.290 89,820,000 23,846,440 0.2655 2.638 2.593 2.638 2.211 2.638 9,873,057 2.4153 13.73%
2009-02-10 0 0.255 0.250 0.255 0.245 0.255 24,140,000 6,067,340 0.2513 2.320 2.274 2.320 2.229 2.320 2,653,480 2.2866 2.41%
2009-02-09 0 0.249 0.249 0.250 0.245 0.265 52,020,000 13,162,000 0.2530 2.265 2.265 2.274 2.229 2.411 5,718,063 2.3018 -2.35%
2009-02-06 0 0.255 0.250 0.255 0.246 0.265 65,940,000 16,920,260 0.2566 2.320 2.274 2.320 2.238 2.411 7,248,156 2.3344 3.66%
2009-02-05 0 0.246 0.246 0.248 0.241 0.250 24,740,000 6,074,660 0.2455 2.238 2.238 2.256 2.192 2.274 2,719,432 2.2338 -0.81%
2009-02-04 0 0.248 0.248 0.249 0.235 0.260 89,730,700 22,374,919 0.2494 2.256 2.256 2.265 2.138 2.365 9,863,241 2.2685 7.83%
2009-02-03 0 0.230 0.230 0.232 0.228 0.250 60,992,000 14,521,440 0.2381 2.092 2.092 2.111 2.074 2.274 6,704,269 2.1660 -7.63%
2009-02-02 0 0.249 0.249 0.250 0.222 0.255 158,640,000 38,887,000 0.2451 2.265 2.265 2.274 2.020 2.320 17,437,783 2.2300 12.16%
2009-01-30 0 0.222 0.221 0.222 0.216 0.227 26,230,000 5,838,420 0.2226 2.020 2.011 2.020 1.965 2.065 2,883,214 2.0250 -0.89%
2009-01-29 0 0.224 0.224 0.228 0.206 0.237 93,900,000 21,317,920 0.2270 2.038 2.038 2.074 1.874 2.156 10,321,532 2.0654 15.46%
2009-01-23 0 0.194 0.195 0.196 0.187 0.195 6,740,000 1,296,660 0.1924 1.765 1.774 1.783 1.701 1.774 740,864 1.7502 2.11%
2009-01-22 0 0.190 0.187 0.190 0.179 0.195 17,120,000 3,185,420 0.1861 1.729 1.701 1.729 1.628 1.774 1,881,838 1.6927 0.00%
2009-01-21 0 0.190 0.190 0.191 0.188 0.197 14,240,000 2,726,540 0.1915 1.729 1.729 1.738 1.710 1.792 1,565,267 1.7419 -3.55%
2009-01-20 0 0.197 0.197 0.199 0.197 0.204 18,350,000 3,655,380 0.1992 1.792 1.792 1.810 1.792 1.856 2,017,041 1.8122 -5.29%
2009-01-19 0 0.208 0.208 0.210 0.199 0.220 82,740,000 15,892,740 0.1921 1.892 1.892 1.910 1.810 2.001 9,094,820 1.7474 2.97%
2009-01-16 0 0.202 0.202 0.204 0.192 0.204 23,660,000 4,648,000 0.1964 1.838 1.838 1.856 1.747 1.856 2,600,718 1.7872 1.00%
2009-01-15 0 0.200 0.199 0.200 0.198 0.203 17,460,000 3,500,040 0.2005 1.819 1.810 1.819 1.801 1.847 1,919,211 1.8237 -5.66%
2009-01-14 0 0.212 0.212 0.213 0.209 0.217 7,490,000 1,607,180 0.2146 1.929 1.929 1.938 1.901 1.974 823,304 1.9521 0.95%
2009-01-13 0 0.210 0.211 0.214 0.209 0.221 10,700,000 2,288,780 0.2139 1.910 1.920 1.947 1.901 2.011 1,176,149 1.9460 -3.23%
2009-01-12 0 0.217 0.216 0.217 0.216 0.232 11,140,000 2,470,300 0.2218 1.974 1.965 1.974 1.965 2.111 1,224,514 2.0174 -5.65%
2009-01-09 0 0.230 0.229 0.230 0.228 0.238 11,540,000 2,705,700 0.2345 2.092 2.083 2.092 2.074 2.165 1,268,482 2.1330 0.44%
2009-01-08 0 0.229 0.229 0.230 0.227 0.250 20,680,000 4,796,120 0.2319 2.083 2.083 2.092 2.065 2.274 2,273,155 2.1099 -8.40%
2009-01-07 0 0.250 0.250 0.255 0.249 0.265 25,440,000 6,499,320 0.2555 2.274 2.274 2.320 2.265 2.411 2,796,377 2.3242 -3.85%
2009-01-06 0 0.260 0.250 0.260 0.249 0.265 28,180,000 7,244,000 0.2571 2.365 2.274 2.365 2.265 2.411 3,097,559 2.3386 0.00%
2009-01-05 0 0.260 0.260 0.265 0.223 0.265 64,300,000 16,220,660 0.2523 2.365 2.365 2.411 2.029 2.411 7,067,886 2.2950 14.04%
2009-01-02 0 0.228 0.228 0.230 0.211 0.230 14,597,900 3,242,055 0.2221 2.074 2.074 2.092 1.920 2.092 1,604,608 2.0205 -0.44%
2008-12-31 0 0.229 0.226 0.229 0.222 0.231 4,702,300 1,062,295 0.2259 2.083 2.056 2.083 2.020 2.102 516,879 2.0552 2.69%
2008-12-30 0 0.223 0.222 0.224 0.210 0.238 7,320,100 1,645,861 0.2248 2.029 2.020 2.038 1.910 2.165 804,629 2.0455 -1.33%
2008-12-29 0 0.226 0.225 0.226 0.221 0.228 6,920,000 1,561,380 0.2256 2.056 2.047 2.056 2.011 2.074 760,650 2.0527 0.44%
2008-12-24 0 0.225 0.225 0.227 0.220 0.228 2,380,000 536,280 0.2253 2.047 2.047 2.065 2.001 2.074 261,611 2.0499 -0.44%
2008-12-23 0 0.226 0.226 0.227 0.226 0.239 6,200,000 1,414,440 0.2281 2.056 2.056 2.065 2.056 2.174 681,507 2.0755 -3.83%
2008-12-22 0 0.235 0.234 0.235 0.235 0.255 13,280,000 3,194,560 0.2406 2.138 2.129 2.138 2.138 2.320 1,459,744 2.1884 -3.29%
2008-12-19 0 0.243 0.242 0.243 0.230 0.260 44,840,000 11,051,560 0.2465 2.211 2.202 2.211 2.092 2.365 4,928,834 2.2422 3.85%
2008-12-18 0 0.234 0.234 0.235 0.225 0.237 13,518,000 3,127,540 0.2314 2.129 2.129 2.138 2.047 2.156 1,485,905 2.1048 2.18%
2008-12-17 0 0.229 0.228 0.230 0.222 0.240 14,542,000 3,347,318 0.2302 2.083 2.074 2.092 2.020 2.183 1,598,463 2.0941 -0.43%
2008-12-16 0 0.230 0.230 0.234 0.226 0.240 13,280,000 3,071,120 0.2313 2.092 2.092 2.129 2.056 2.183 1,459,744 2.1039 -3.36%
2008-12-15 0 0.238 0.238 0.243 0.230 0.250 26,360,000 6,396,360 0.2427 2.165 2.165 2.211 2.092 2.274 2,897,504 2.2075 5.78%
2008-12-12 0 0.225 0.225 0.233 0.224 0.275 61,610,000 15,315,660 0.2486 2.047 2.047 2.120 2.038 2.502 6,772,200 2.2615 -9.27%
2008-12-11 0 0.248 0.248 0.250 0.205 0.255 78,000,000 18,663,340 0.2393 2.256 2.256 2.274 1.865 2.320 8,573,797 2.1768 18.10%
2008-12-10 0 0.210 0.208 0.210 0.195 0.210 21,158,000 4,319,136 0.2041 1.910 1.892 1.910 1.774 1.910 2,325,697 1.8571 0.96%
2008-12-09 0 0.208 0.205 0.209 0.205 0.219 10,920,000 2,296,620 0.2103 1.892 1.865 1.901 1.865 1.992 1,200,332 1.9133 0.00%
2008-12-08 0 0.208 0.207 0.208 0.206 0.214 7,740,000 1,616,360 0.2088 1.892 1.883 1.892 1.874 1.947 850,784 1.8998 1.96%
2008-12-05 0 0.204 0.202 0.204 0.201 0.211 3,000,000 615,160 0.2051 1.856 1.838 1.856 1.829 1.920 329,761 1.8655 0.99%
2008-12-04 0 0.202 0.202 0.203 0.195 0.215 19,280,000 3,963,740 0.2056 1.838 1.838 1.847 1.774 1.956 2,119,267 1.8703 4.66%
2008-12-03 0 0.193 0.192 0.194 0.190 0.196 10,420,000 2,007,380 0.1926 1.756 1.747 1.765 1.729 1.783 1,145,371 1.7526 2.66%
2008-12-02 0 0.188 0.188 0.192 0.188 0.195 7,780,000 1,491,160 0.1917 1.710 1.710 1.747 1.710 1.774 855,181 1.7437 -6.00%
2008-12-01 0 0.200 0.198 0.200 0.182 0.205 19,430,000 3,812,930 0.1962 1.819 1.801 1.819 1.656 1.865 2,135,755 1.7853 7.53%
2008-11-28 0 0.186 0.185 0.188 0.178 0.193 13,640,000 2,541,120 0.1863 1.692 1.683 1.710 1.619 1.756 1,499,315 1.6949 3.33%
2008-11-27 0 0.180 0.180 0.186 0.180 0.193 6,740,000 1,253,960 0.1860 1.638 1.638 1.692 1.638 1.756 740,864 1.6926 -1.64%
2008-11-26 0 0.183 0.182 0.187 0.180 0.195 11,700,000 2,186,060 0.1868 1.665 1.656 1.701 1.638 1.774 1,286,069 1.6998 3.39%
2008-11-25 0 0.177 0.177 0.178 0.175 0.189 13,440,000 2,424,190 0.1804 1.610 1.610 1.619 1.592 1.719 1,477,331 1.6409 -0.56%
2008-11-24 0 0.178 0.178 0.180 0.178 0.191 10,960,000 2,010,680 0.1835 1.619 1.619 1.638 1.619 1.738 1,204,728 1.6690 -6.32%
2008-11-21 0 0.190 0.188 0.190 0.179 0.195 14,000,000 2,634,280 0.1882 1.729 1.710 1.729 1.628 1.774 1,538,887 1.7118 -0.52%
2008-11-20 0 0.191 0.191 0.193 0.183 0.208 15,480,000 3,021,480 0.1952 1.738 1.738 1.756 1.665 1.892 1,701,569 1.7757 -10.33%
2008-11-19 0 0.213 0.211 0.213 0.210 0.215 5,760,000 1,226,340 0.2129 1.938 1.920 1.938 1.910 1.956 633,142 1.9369 0.95%
2008-11-18 0 0.211 0.210 0.211 0.210 0.220 6,340,000 1,352,120 0.2133 1.920 1.910 1.920 1.910 2.001 696,896 1.9402 -6.22%
2008-11-17 0 0.225 0.222 0.225 0.201 0.241 13,580,000 3,015,560 0.2221 2.047 2.020 2.047 1.829 2.192 1,492,720 2.0202 6.64%
2008-11-14 0 0.211 0.211 0.217 0.211 0.230 20,840,000 4,605,280 0.2210 1.920 1.920 1.974 1.920 2.092 2,290,743 2.0104 -1.86%
2008-11-13 0 0.215 0.215 0.220 0.205 0.224 9,240,000 2,014,800 0.2181 1.956 1.956 2.001 1.865 2.038 1,015,665 1.9837 -3.59%
2008-11-12 0 0.223 0.221 0.224 0.211 0.227 19,660,000 4,298,680 0.2187 2.029 2.011 2.038 1.920 2.065 2,161,036 1.9892 -1.33%
2008-11-11 0 0.226 0.226 0.230 0.225 0.255 23,580,000 5,688,360 0.2412 2.056 2.056 2.092 2.047 2.320 2,591,925 2.1946 -11.37%
2008-11-10 0 0.255 0.250 0.255 0.220 0.255 23,860,000 5,681,540 0.2381 2.320 2.274 2.320 2.001 2.320 2,622,702 2.1663 24.39%
2008-11-07 0 0.205 0.205 0.207 0.195 0.210 6,880,000 1,404,500 0.2041 1.865 1.865 1.883 1.774 1.910 756,253 1.8572 -3.30%
2008-11-06 0 0.212 0.208 0.212 0.180 0.226 33,140,000 6,838,200 0.2063 1.929 1.892 1.929 1.638 2.056 3,642,764 1.8772 11.58%
2008-11-05 0 0.190 0.190 0.194 0.160 0.198 34,120,000 6,091,540 0.1785 1.729 1.729 1.765 1.456 1.801 3,750,486 1.6242 19.50%
2008-11-04 0 0.159 0.158 0.159 0.151 0.162 19,060,000 2,980,540 0.1564 1.447 1.437 1.447 1.374 1.474 2,095,084 1.4226 -0.63%
2008-11-03 0 0.160 0.158 0.160 0.153 0.168 17,160,000 2,779,040 0.1619 1.456 1.437 1.456 1.392 1.528 1,886,235 1.4733 5.96%
2008-10-31 0 0.151 0.150 0.151 0.148 0.156 8,080,000 1,236,980 0.1531 1.374 1.365 1.374 1.346 1.419 888,157 1.3927 -0.66%
2008-10-30 0 0.152 0.151 0.153 0.141 0.160 4,120,000 627,200 0.1522 1.383 1.374 1.392 1.283 1.456 452,872 1.3849 3.40%
2008-10-29 0 0.147 0.147 0.149 0.134 0.158 7,252,000 1,062,540 0.1465 1.337 1.337 1.356 1.219 1.437 797,143 1.3329 12.21%
2008-10-28 0 0.131 0.129 0.133 0.120 0.136 7,714,000 991,280 0.1285 1.192 1.174 1.210 1.092 1.237 847,927 1.1691 -2.96%
2008-10-27 0 0.135 0.130 0.137 0.119 0.172 14,870,000 1,893,660 0.1273 1.228 1.183 1.246 1.083 1.565 1,634,517 1.1585 -21.51%
2008-10-24 0 0.172 0.171 0.172 0.171 0.198 12,142,000 2,171,120 0.1788 1.565 1.556 1.565 1.556 1.801 1,334,654 1.6267 -13.57%
2008-10-23 0 0.199 0.199 0.203 0.197 0.210 6,120,000 1,227,240 0.2005 1.810 1.810 1.847 1.792 1.910 672,713 1.8243 -5.24%
2008-10-22 0 0.210 0.210 0.215 0.209 0.240 9,060,000 1,983,720 0.2190 1.910 1.910 1.956 1.901 2.183 995,879 1.9919 -12.13%
2008-10-21 0 0.239 0.239 0.240 0.238 0.249 2,740,000 667,200 0.2435 2.174 2.174 2.183 2.165 2.265 301,182 2.2153 -2.45%
2008-10-20 0 0.245 0.240 0.245 0.240 0.250 3,160,000 778,240 0.2463 2.229 2.183 2.229 2.183 2.274 347,349 2.2405 4.70%
2008-10-17 0 0.234 0.234 0.239 0.225 0.249 9,140,000 2,136,440 0.2337 2.129 2.129 2.174 2.047 2.265 1,004,673 2.1265 -2.50%
2008-10-16 0 0.240 0.240 0.245 0.239 0.255 11,450,000 2,828,550 0.2470 2.183 2.183 2.229 2.174 2.320 1,258,589 2.2474 -7.69%
2008-10-15 0 0.260 0.255 0.260 0.255 0.275 4,100,000 1,083,000 0.2641 2.365 2.320 2.365 2.320 2.502 450,674 2.4031 -3.70%
2008-10-14 0 0.270 0.270 0.285 0.265 0.290 16,860,000 4,706,200 0.2791 2.456 2.456 2.593 2.411 2.638 1,853,259 2.5394 3.85%
2008-10-13 0 0.260 0.255 0.260 0.260 0.285 19,080,000 5,152,100 0.2700 2.365 2.320 2.365 2.365 2.593 2,097,283 2.4566 0.00%
2008-10-10 0 0.260 0.260 0.265 0.245 0.265 8,120,000 2,086,920 0.2570 2.365 2.365 2.411 2.229 2.411 892,554 2.3381 -7.14%
2008-10-09 0 0.280 0.280 0.285 0.248 0.280 17,740,000 4,728,700 0.2666 2.547 2.547 2.593 2.256 2.547 1,949,989 2.4250 13.36%
2008-10-08 0 0.247 0.247 0.248 0.238 0.305 38,234,000 10,018,220 0.2620 2.247 2.247 2.256 2.165 2.775 4,202,699 2.3838 -24.00%
2008-10-06 0 0.325 0.320 0.325 0.320 0.330 9,740,000 3,154,400 0.3239 2.957 2.911 2.957 2.911 3.002 1,070,625 2.9463 0.00%
2008-10-03 0 0.325 0.325 0.330 0.325 0.350 20,570,000 6,803,200 0.3307 2.957 2.957 3.002 2.957 3.184 2,261,064 3.0088 -8.45%
2008-10-02 0 0.355 0.350 0.355 0.345 0.395 31,160,000 11,238,100 0.3607 3.230 3.184 3.230 3.139 3.594 3,425,122 3.2811 -8.97%
2008-09-30 0 0.390 0.375 0.390 0.360 0.420 39,985,000 15,496,000 0.3875 3.548 3.412 3.548 3.275 3.821 4,395,170 3.5257 -10.34%
2008-09-29 0 0.435 0.430 0.440 0.435 0.485 12,900,000 6,004,800 0.4655 3.957 3.912 4.003 3.957 4.412 1,417,974 4.2348 -3.33%
2008-09-26 0 0.450 0.445 0.450 0.445 0.465 8,295,000 3,767,400 0.4542 4.094 4.048 4.094 4.048 4.230 911,790 4.1319 -1.10%
2008-09-25 0 0.455 0.445 0.455 0.435 0.455 5,480,000 2,454,700 0.4479 4.139 4.048 4.139 3.957 4.139 602,364 4.0751 4.60%
2008-09-24 0 0.435 0.430 0.440 0.420 0.445 9,080,000 3,945,600 0.4345 3.957 3.912 4.003 3.821 4.048 998,078 3.9532 4.82%
2008-09-23 0 0.415 0.415 0.420 0.410 0.445 15,780,000 6,667,100 0.4225 3.775 3.775 3.821 3.730 4.048 1,734,545 3.8437 -6.74%
2008-09-22 0 0.445 0.445 0.450 0.435 0.460 15,120,000 6,789,300 0.4490 4.048 4.048 4.094 3.957 4.185 1,661,998 4.0850 3.49%
2008-09-19 0 0.430 0.430 0.440 0.425 0.480 21,000,000 9,278,200 0.4418 3.912 3.912 4.003 3.866 4.367 2,308,330 4.0194 0.00%
2008-09-18 0 0.430 0.430 0.435 0.385 0.450 25,020,000 10,398,200 0.4156 3.912 3.912 3.957 3.503 4.094 2,750,210 3.7809 -9.47%
2008-09-17 0 0.475 0.460 0.475 0.455 0.510 15,220,000 7,229,800 0.4750 4.321 4.185 4.321 4.139 4.640 1,672,990 4.3215 -5.00%
2008-09-16 0 0.500 0.500 0.510 0.495 0.570 10,480,000 5,306,500 0.5063 4.549 4.549 4.640 4.503 5.186 1,151,967 4.6065 -13.79%
2008-09-12 0 0.580 0.570 0.590 0.540 0.600 13,017,000 7,354,350 0.5650 5.277 5.186 5.368 4.913 5.458 1,430,835 5.1399 0.00%
2008-09-11 0 0.580 0.560 0.580 0.490 0.580 20,240,000 10,732,500 0.5303 5.277 5.095 5.277 4.458 5.277 2,224,790 4.8241 9.43%
2008-09-10 0 0.530 0.520 0.530 0.520 0.570 17,010,000 9,275,500 0.5453 4.822 4.731 4.822 4.731 5.186 1,869,747 4.9608 -8.62%
2008-09-09 0 0.580 0.580 0.590 0.560 0.590 7,900,000 4,545,400 0.5754 5.277 5.277 5.368 5.095 5.368 868,372 5.2344 -3.33%
2008-09-08 0 0.600 0.590 0.600 0.570 0.600 3,430,000 2,019,800 0.5889 5.458 5.368 5.458 5.186 5.458 377,027 5.3572 3.45%
2008-09-05 0 0.580 0.570 0.580 0.540 0.600 12,640,000 7,264,440 0.5747 5.277 5.186 5.277 4.913 5.458 1,389,395 5.2285 -9.38%
2008-09-04 0 0.640 0.630 0.650 0.630 0.670 9,515,245 6,162,157 0.6476 5.822 5.731 5.913 5.731 6.095 1,045,920 5.8916 -4.48%
2008-09-03 0 0.670 0.660 0.670 0.650 0.690 8,560,000 5,694,400 0.6652 6.095 6.004 6.095 5.913 6.277 940,919 6.0520 -2.90%
2008-09-02 0 0.690 0.680 0.690 0.670 0.720 5,860,000 4,033,200 0.6883 6.277 6.186 6.277 6.095 6.550 644,134 6.2614 -2.82%
2008-09-01 0 0.710 0.710 0.720 0.700 0.740 2,920,000 2,090,400 0.7159 6.459 6.459 6.550 6.368 6.732 320,968 6.5128 -4.05%
2008-08-29 0 0.740 0.720 0.740 0.720 0.760 6,440,000 4,754,000 0.7382 6.732 6.550 6.732 6.550 6.914 707,888 6.7158 -2.63%
2008-08-28 0 0.760 0.740 0.760 0.720 0.760 7,420,000 5,483,600 0.7390 6.914 6.732 6.914 6.550 6.914 815,610 6.7233 2.70%
2008-08-27 0 0.740 0.740 0.750 0.730 0.760 3,140,000 2,335,800 0.7439 6.732 6.732 6.823 6.641 6.914 345,150 6.7675 2.78%
2008-08-26 0 0.720 0.720 0.730 0.710 0.720 1,640,000 1,174,200 0.7160 6.550 6.550 6.641 6.459 6.550 180,270 6.5136 -1.37%
2008-08-25 0 0.730 0.720 0.730 0.720 0.730 5,000,000 3,639,200 0.7278 6.641 6.550 6.641 6.550 6.641 549,602 6.6215 1.39%
2008-08-21 0 0.720 0.720 0.730 0.720 0.740 2,960,000 2,147,200 0.7254 6.550 6.550 6.641 6.550 6.732 325,365 6.5994 -1.37%
2008-08-20 0 0.730 0.710 0.730 0.710 0.730 6,000,000 4,323,000 0.7205 6.641 6.459 6.641 6.459 6.641 659,523 6.5547 0.00%
2008-08-19 0 0.730 0.720 0.730 0.720 0.740 2,520,000 1,821,400 0.7228 6.641 6.550 6.641 6.550 6.732 277,000 6.5755 1.39%
2008-08-18 0 0.720 0.720 0.730 0.720 0.740 3,800,000 2,738,000 0.7205 6.550 6.550 6.641 6.550 6.732 417,698 6.5550 -1.37%
2008-08-15 0 0.730 0.720 0.740 0.680 0.730 10,010,000 7,065,020 0.7058 6.641 6.550 6.732 6.186 6.641 1,100,304 6.4210 1.39%
2008-08-14 0 0.720 0.720 0.730 0.670 0.730 6,080,000 4,232,400 0.6961 6.550 6.550 6.641 6.095 6.641 668,316 6.3329 1.41%
2008-08-13 0 0.710 0.710 0.720 0.710 0.750 3,300,000 2,412,000 0.7309 6.459 6.459 6.550 6.459 6.823 362,738 6.6494 -4.05%
2008-08-12 0 0.740 0.740 0.750 0.740 0.780 6,260,000 4,782,600 0.7640 6.732 6.732 6.823 6.732 7.096 688,102 6.9504 -6.33%
2008-08-11 0 0.790 0.790 0.800 0.760 0.830 11,660,000 9,262,800 0.7944 7.187 7.187 7.278 6.914 7.551 1,281,673 7.2271 -2.47%
2008-08-08 0 0.810 0.800 0.810 0.780 0.820 15,860,000 12,636,800 0.7968 7.369 7.278 7.369 7.096 7.460 1,743,339 7.2486 -2.41%
2008-08-07 0 0.830 0.820 0.830 0.820 0.860 8,080,000 6,751,400 0.8356 7.551 7.460 7.551 7.460 7.824 888,157 7.6016 -2.35%
2008-08-05 0 0.850 0.830 0.850 0.820 0.860 5,560,000 4,611,400 0.8294 7.733 7.551 7.733 7.460 7.824 611,158 7.5454 0.00%
2008-08-04 0 0.850 0.830 0.850 0.840 0.870 5,720,000 4,859,800 0.8496 7.733 7.551 7.733 7.642 7.915 628,745 7.7294 -2.30%
2008-08-01 0 0.870 0.860 0.870 0.860 0.880 12,640,000 10,949,000 0.8662 7.915 7.824 7.915 7.824 8.006 1,389,395 7.8804 -2.25%
2008-07-31 0 0.890 0.870 0.890 0.860 0.890 11,420,000 10,008,200 0.8764 8.097 7.915 8.097 7.824 8.097 1,255,292 7.9728 1.14%
2008-07-30 0 0.880 0.860 0.880 0.860 0.890 12,560,000 10,905,400 0.8683 8.006 7.824 8.006 7.824 8.097 1,380,601 7.8990 3.53%
2008-07-29 0 0.850 0.850 0.860 0.840 0.890 9,000,000 7,762,000 0.8624 7.733 7.733 7.824 7.642 8.097 989,284 7.8461 -3.41%
2008-07-28 0 0.880 0.870 0.880 0.860 0.890 5,400,000 4,730,000 0.8759 8.006 7.915 8.006 7.824 8.097 593,571 7.9687 2.33%
2008-07-25 0 0.860 0.850 0.860 0.850 0.870 2,140,000 1,842,600 0.8610 7.824 7.733 7.824 7.733 7.915 235,230 7.8332 -1.15%
2008-07-24 0 0.870 0.860 0.870 0.870 0.890 5,500,000 4,824,600 0.8772 7.915 7.824 7.915 7.915 8.097 604,563 7.9803 -1.14%
2008-07-23 0 0.880 0.870 0.890 0.870 0.900 4,840,000 4,278,200 0.8839 8.006 7.915 8.097 7.915 8.188 532,015 8.0415 1.15%
2008-07-22 0 0.870 0.870 0.880 0.870 0.900 9,760,000 8,648,000 0.8861 7.915 7.915 8.006 7.915 8.188 1,072,824 8.0610 -2.25%
2008-07-21 0 0.890 0.890 0.900 0.880 0.910 14,260,000 12,769,400 0.8955 8.097 8.097 8.188 8.006 8.279 1,567,466 8.1465 1.14%
2008-07-18 0 0.880 0.880 0.890 0.860 0.890 16,140,000 14,105,600 0.8740 8.006 8.006 8.097 7.824 8.097 1,774,116 7.9508 -1.12%
2008-07-17 0 0.890 0.880 0.890 0.830 0.900 27,705,000 24,213,100 0.8740 8.097 8.006 8.097 7.551 8.188 3,045,347 7.9509 9.88%
2008-07-16 0 0.810 0.810 0.830 0.810 0.890 37,470,000 31,883,900 0.8509 7.369 7.369 7.551 7.369 8.097 4,118,720 7.7412 -10.00%
2008-07-15 0 0.900 0.890 0.900 0.880 0.970 439,060,000 391,545,400 0.8918 8.188 8.097 8.188 8.006 8.825 48,261,681 8.1130 -9.09%
2008-07-14 0 0.990 0.980 0.990 0.930 1.000 106,720,000 103,219,000 0.9672 9.007 8.916 9.007 8.461 9.097 11,730,713 8.7990 4.21%
2008-07-11 0 0.950 0.940 0.950 0.940 0.970 45,510,000 43,553,360 0.9570 8.643 8.552 8.643 8.552 8.825 5,002,481 8.7064 -2.06%
2008-07-10 0 0.970 0.960 0.970 0.930 0.970 61,440,000 58,279,400 0.9486 8.825 8.734 8.825 8.461 8.825 6,753,514 8.6295 1.04%
2008-07-09 0 0.960 0.950 0.960 0.920 0.960 73,560,000 69,386,200 0.9433 8.734 8.643 8.734 8.370 8.734 8,085,750 8.5813 2.13%
2008-07-08 0 0.940 0.930 0.940 0.910 0.940 43,220,000 39,940,200 0.9241 8.552 8.461 8.552 8.279 8.552 4,750,763 8.4071 1.08%
2008-07-07 0 0.930 0.930 0.940 0.880 0.940 47,980,000 43,699,200 0.9108 8.461 8.461 8.552 8.006 8.552 5,273,984 8.2858 3.33%
2008-07-04 0 0.900 0.890 0.900 0.860 0.900 53,920,000 47,450,600 0.8800 8.188 8.097 8.188 7.824 8.188 5,926,912 8.0060 4.65%
2008-07-03 0 0.860 0.850 0.860 0.850 0.950 65,820,000 60,167,800 0.9141 7.824 7.733 7.824 7.733 8.643 7,234,965 8.3163 -8.51%
2008-07-02 0 0.940 0.930 0.940 0.940 0.990 13,725,700 13,273,786 0.9671 8.552 8.461 8.552 8.552 9.007 1,508,735 8.7980 -5.05%
2008-06-30 0 0.990 0.980 0.990 0.960 0.990 122,900,000 115,502,200 0.9398 9.007 8.916 9.007 8.734 9.007 13,509,226 8.5499 1.02%
2008-06-27 0 0.980 0.970 0.980 0.930 0.990 108,560,000 104,039,000 0.9584 8.916 8.825 8.916 8.461 9.007 11,932,966 8.7186 1.03%
2008-06-26 0 0.970 0.960 0.970 0.940 0.980 37,500,000 36,069,800 0.9619 8.825 8.734 8.825 8.552 8.916 4,122,018 8.7505 3.19%
2008-06-25 0 0.940 0.940 0.950 0.930 0.950 8,340,000 7,817,600 0.9374 8.552 8.552 8.643 8.461 8.643 916,737 8.5276 0.00%
2008-06-24 0 0.940 0.930 0.940 0.920 0.960 19,560,000 18,453,600 0.9434 8.552 8.461 8.552 8.370 8.734 2,150,044 8.5829 -2.08%
2008-06-23 0 0.960 0.940 0.960 0.930 0.980 26,188,769 25,015,884 0.9552 8.734 8.552 8.734 8.461 8.916 2,878,682 8.6900 -4.00%
2008-06-20 0 1.000 0.990 1.000 0.970 1.030 116,440,000 115,826,800 0.9947 9.097 9.007 9.097 8.825 9.370 12,799,139 9.0496 6.38%
2008-06-19 0 0.940 0.930 0.940 0.930 1.020 64,785,000 62,751,750 0.9686 8.552 8.461 8.552 8.461 9.279 7,121,198 8.8120 -5.05%
2008-06-18 0 0.990 0.990 1.000 0.920 1.010 178,070,000 173,262,500 0.9730 9.007 9.007 9.097 8.370 9.188 19,573,538 8.8519 13.79%
2008-06-17 0 0.870 0.860 0.870 0.810 0.870 16,340,000 13,720,800 0.8397 7.915 7.824 7.915 7.369 7.915 1,796,100 7.6392 4.82%
2008-06-16 0 0.830 0.830 0.840 0.830 0.840 4,580,000 3,835,800 0.8375 7.551 7.551 7.642 7.551 7.642 503,436 7.6192 0.00%
2008-06-13 0 0.830 0.830 0.840 0.820 0.860 10,500,000 8,769,200 0.8352 7.551 7.551 7.642 7.460 7.824 1,154,165 7.5979 -2.35%
2008-06-12 0 0.850 0.840 0.850 0.810 0.850 9,360,000 7,805,800 0.8340 7.733 7.642 7.733 7.369 7.733 1,028,856 7.5869 1.19%
2008-06-11 0 0.840 0.840 0.850 0.800 0.850 7,500,000 6,306,400 0.8409 7.642 7.642 7.733 7.278 7.733 824,404 7.6497 2.44%
2008-06-10 0 0.820 0.820 0.830 0.800 0.830 15,160,000 12,417,000 0.8191 7.460 7.460 7.551 7.278 7.551 1,666,394 7.4514 -1.20%
2008-06-06 0 0.830 0.830 0.840 0.820 0.850 3,810,000 3,189,900 0.8372 7.551 7.551 7.642 7.460 7.733 418,797 7.6168 -1.19%
2008-06-05 0 0.840 0.830 0.840 0.820 0.850 16,300,000 13,621,600 0.8357 7.642 7.551 7.642 7.460 7.733 1,791,704 7.6026 -2.33%
2008-06-04 0 0.860 0.850 0.860 0.850 0.870 5,040,000 4,334,200 0.8600 7.824 7.733 7.824 7.733 7.915 553,999 7.8235 -1.15%
2008-06-03 0 0.870 0.850 0.870 0.850 0.870 4,060,000 3,491,600 0.8600 7.915 7.733 7.915 7.733 7.915 446,277 7.8238 -1.14%
2008-06-02 0 0.880 0.870 0.880 0.870 0.890 8,984,292 7,867,824 0.8757 8.006 7.915 8.006 7.915 8.097 987,558 7.9670 1.15%
2008-05-30 0 0.870 0.870 0.900 0.860 0.900 22,048,423 19,349,275 0.8776 7.915 7.915 8.188 7.824 8.188 2,423,573 7.9838 -1.14%
2008-05-29 0 0.880 0.870 0.880 0.870 0.890 8,780,000 7,700,600 0.8771 8.006 7.915 8.006 7.915 8.097 965,102 7.9791 0.00%
2008-05-28 0 0.880 0.870 0.880 0.870 0.900 6,245,000 5,505,250 0.8815 8.006 7.915 8.006 7.915 8.188 686,453 8.0198 -2.22%
2008-05-27 0 0.900 0.890 0.900 0.880 0.900 5,780,000 5,141,000 0.8894 8.188 8.097 8.188 8.006 8.188 635,340 8.0917 0.00%
2008-05-26 0 0.900 0.900 0.910 0.890 0.930 8,840,000 8,003,600 0.9054 8.188 8.188 8.279 8.097 8.461 971,697 8.2367 0.00%
2008-05-23 0 0.900 0.890 0.900 0.880 0.900 8,340,000 7,444,400 0.8926 8.188 8.097 8.188 8.006 8.188 916,737 8.1205 0.00%
2008-05-22 0 0.900 0.890 0.900 0.870 0.900 11,220,000 9,941,800 0.8861 8.188 8.097 8.188 7.915 8.188 1,233,308 8.0611 0.00%
2008-05-21 0 0.900 0.890 0.900 0.890 0.910 11,320,000 10,177,200 0.8990 8.188 8.097 8.188 8.097 8.279 1,244,300 8.1791 -2.17%
2008-05-20 0 0.920 0.910 0.920 0.900 0.960 28,080,000 26,018,600 0.9266 8.370 8.279 8.370 8.188 8.734 3,086,567 8.4296 -3.16%
2008-05-19 0 0.950 0.940 0.950 0.920 0.990 61,860,000 59,382,400 0.9599 8.643 8.552 8.643 8.370 9.007 6,799,680 8.7331 2.15%
2008-05-16 0 0.930 0.930 0.940 0.930 0.950 11,820,000 11,075,400 0.9370 8.461 8.461 8.552 8.461 8.643 1,299,260 8.5244 -1.06%
2008-05-15 0 0.940 0.930 0.940 0.930 0.950 11,988,800 11,290,944 0.9418 8.552 8.461 8.552 8.461 8.643 1,317,815 8.5679 -1.05%
2008-05-14 0 0.950 0.940 0.960 0.900 0.960 66,260,000 62,750,600 0.9470 8.643 8.552 8.734 8.188 8.734 7,283,330 8.6156 4.40%
2008-05-13 0 0.910 0.900 0.910 0.870 0.910 25,450,000 22,854,600 0.8980 8.279 8.188 8.279 7.915 8.279 2,797,476 8.1697 -1.09%
2008-05-09 0 0.920 0.910 0.920 0.900 0.930 14,420,000 13,164,800 0.9130 8.370 8.279 8.370 8.188 8.461 1,585,053 8.3056 -2.13%
2008-05-08 0 0.940 0.930 0.940 0.880 0.940 24,761,000 22,622,250 0.9136 8.552 8.461 8.552 8.006 8.552 2,721,741 8.3117 4.44%
2008-05-07 0 0.900 0.890 0.900 0.860 0.950 39,980,000 35,807,600 0.8956 8.188 8.097 8.188 7.824 8.643 4,394,620 8.1481 -3.23%
2008-05-06 0 0.930 0.930 0.940 0.880 0.980 103,500,000 98,137,400 0.9482 8.461 8.461 8.552 8.006 8.916 11,376,769 8.6261 3.33%
2008-05-05 0 0.900 0.890 0.900 0.880 0.910 7,240,000 6,456,800 0.8918 8.188 8.097 8.188 8.006 8.279 795,824 8.1133 -1.10%
2008-05-02 0 0.910 0.900 0.910 0.880 0.940 26,780,000 24,147,200 0.9017 8.279 8.188 8.279 8.006 8.552 2,943,670 8.2031 -2.15%
2008-04-30 0 0.930 0.910 0.930 0.900 0.940 40,040,000 36,966,800 0.9232 8.461 8.279 8.461 8.188 8.552 4,401,216 8.3992 2.20%
2008-04-29 0 0.910 0.900 0.910 0.830 0.910 68,400,000 59,970,400 0.8768 8.279 8.188 8.279 7.551 8.279 7,518,560 7.9763 5.81%
2008-04-28 0 0.860 0.860 0.870 0.760 0.880 155,330,000 126,252,000 0.8128 7.824 7.824 7.915 6.914 8.006 17,073,947 7.3944 13.16%
2008-04-25 0 0.760 0.750 0.760 0.750 0.790 38,760,000 29,522,000 0.7617 6.914 6.823 6.914 6.823 7.187 4,260,517 6.9292 -2.56%
2008-04-24 0 0.780 0.770 0.780 0.750 0.780 42,520,000 32,643,800 0.7677 7.096 7.005 7.096 6.823 7.096 4,673,818 6.9844 2.63%
2008-04-23 0 0.760 0.760 0.770 0.760 0.800 26,400,000 20,473,000 0.7755 6.914 6.914 7.005 6.914 7.278 2,901,900 7.0550 -3.80%
2008-04-22 0 0.790 0.790 0.800 0.750 0.800 251,648,423 189,264,486 0.7521 7.187 7.187 7.278 6.823 7.278 27,661,313 6.8422 2.60%
2008-04-21 0 0.770 0.760 0.770 0.710 0.780 64,640,000 48,128,200 0.7446 7.005 6.914 7.005 6.459 7.096 7,105,259 6.7736 8.45%
2008-04-18 0 0.710 0.710 0.720 0.650 0.720 35,860,000 24,841,400 0.6927 6.459 6.459 6.550 5.913 6.550 3,941,748 6.3021 5.97%
2008-04-17 0 0.670 0.650 0.670 0.650 0.670 7,380,000 4,820,200 0.6531 6.095 5.913 6.095 5.913 6.095 811,213 5.9420 3.08%
2008-04-16 0 0.650 0.640 0.660 0.630 0.660 6,520,000 4,184,600 0.6418 5.913 5.822 6.004 5.731 6.004 716,681 5.8389 0.00%
2008-04-15 0 0.650 0.650 0.660 0.640 0.670 10,620,000 6,969,800 0.6563 5.913 5.913 6.004 5.822 6.095 1,167,355 5.9706 -1.52%
2008-04-14 0 0.660 0.660 0.670 0.640 0.680 12,300,000 8,104,200 0.6589 6.004 6.004 6.095 5.822 6.186 1,352,022 5.9941 -2.94%
2008-04-11 0 0.680 0.680 0.690 0.680 0.710 8,082,000 5,586,820 0.6913 6.186 6.186 6.277 6.186 6.459 888,377 6.2888 -2.86%
2008-04-10 0 0.700 0.700 0.710 0.700 0.720 8,300,000 5,885,238 0.7091 6.368 6.368 6.459 6.368 6.550 912,340 6.4507 -1.41%
2008-04-09 0 0.710 0.700 0.710 0.680 0.730 34,620,000 24,300,600 0.7019 6.459 6.368 6.459 6.186 6.641 3,805,447 6.3857 1.43%
2008-04-08 0 0.700 0.690 0.700 0.660 0.720 45,080,000 30,920,600 0.6859 6.368 6.277 6.368 6.004 6.550 4,955,215 6.2400 4.48%
2008-04-07 0 0.670 0.660 0.670 0.630 0.680 48,760,000 31,882,800 0.6539 6.095 6.004 6.095 5.731 6.186 5,359,722 5.9486 8.06%
2008-04-03 0 0.620 0.610 0.620 0.600 0.640 31,840,000 19,635,400 0.6167 5.640 5.549 5.640 5.458 5.822 3,499,868 5.6103 0.00%
2008-04-02 0 0.620 0.610 0.620 0.580 0.650 49,570,000 30,724,500 0.6198 5.640 5.549 5.640 5.277 5.913 5,448,758 5.6388 5.08%
2008-04-01 0 0.590 0.570 0.580 0.550 0.610 29,602,346 16,880,337 0.5702 5.368 5.186 5.277 5.004 5.549 3,253,904 5.1877 -1.67%
2008-03-31 0 0.600 0.590 0.600 0.560 0.630 33,397,000 19,761,040 0.5917 5.458 5.368 5.458 5.095 5.731 3,671,014 5.3830 -4.76%
2008-03-28 0 0.630 0.620 0.630 0.600 0.640 31,147,800 19,360,592 0.6216 5.731 5.640 5.731 5.458 5.822 3,423,781 5.6547 -3.08%
2008-03-27 0 0.650 0.620 0.650 0.600 0.650 17,920,000 11,106,600 0.6198 5.913 5.640 5.913 5.458 5.913 1,969,775 5.6385 4.84%
2008-03-26 0 0.620 0.620 0.640 0.610 0.670 22,420,000 14,342,400 0.6397 5.640 5.640 5.822 5.549 6.095 2,464,417 5.8198 -6.06%
2008-03-25 0 0.660 0.640 0.660 0.620 0.680 13,360,000 8,637,400 0.6465 6.004 5.822 6.004 5.640 6.186 1,468,537 5.8816 0.00%
2008-03-20 0 0.660 0.650 0.660 0.650 0.690 5,180,000 3,430,400 0.6622 6.004 5.913 6.004 5.913 6.277 569,388 6.0247 -5.71%
2008-03-19 0 0.700 0.700 0.710 0.690 0.740 72,340,000 51,676,800 0.7144 6.368 6.368 6.459 6.277 6.732 7,951,647 6.4989 0.00%
2008-03-18 0 0.700 0.690 0.700 0.680 0.730 73,760,000 51,394,400 0.6968 6.368 6.277 6.368 6.186 6.641 8,107,734 6.3389 -1.41%
2008-03-17 0 0.710 0.700 0.710 0.680 0.730 69,590,000 50,081,700 0.7197 6.459 6.368 6.459 6.186 6.641 7,649,365 6.5472 -7.79%
2008-03-14 0 0.770 0.750 0.770 0.680 0.780 18,640,000 13,751,600 0.7377 7.005 6.823 7.005 6.186 7.096 2,048,918 6.7116 0.00%
2008-03-13 0 0.770 0.750 0.770 0.750 0.830 16,740,000 13,097,952 0.7824 7.005 6.823 7.005 6.823 7.551 1,840,069 7.1182 -8.33%
2008-03-12 0 0.840 0.830 0.850 0.840 0.880 4,780,000 4,069,000 0.8513 7.642 7.551 7.733 7.642 8.006 525,420 7.7443 -2.33%
2008-03-11 0 0.860 0.840 0.850 0.820 0.860 15,500,000 13,014,000 0.8396 7.824 7.642 7.733 7.460 7.824 1,703,767 7.6384 0.00%
2008-03-10 0 0.860 0.850 0.860 0.850 0.890 8,140,000 7,048,000 0.8658 7.824 7.733 7.824 7.733 8.097 894,753 7.8770 -4.44%
2008-03-07 0 0.900 0.890 0.910 0.870 0.930 25,760,000 22,872,000 0.8879 8.188 8.097 8.279 7.915 8.461 2,831,551 8.0776 -3.23%
2008-03-06 0 0.930 0.920 0.930 0.850 0.940 73,380,000 66,570,000 0.9072 8.461 8.370 8.461 7.733 8.552 8,065,964 8.2532 4.49%
2008-03-05 0 0.890 0.890 0.900 0.820 0.910 28,240,000 24,312,200 0.8609 8.097 8.097 8.188 7.460 8.279 3,104,154 7.8321 -1.11%
2008-03-04 0 0.900 0.890 0.900 0.860 0.900 11,600,000 10,215,600 0.8807 8.188 8.097 8.188 7.824 8.188 1,275,077 8.0117 1.12%
2008-03-03 0 0.890 0.880 0.890 0.880 0.910 8,468,000 7,541,280 0.8906 8.097 8.006 8.097 8.006 8.279 930,807 8.1019 -4.30%
2008-02-29 0 0.930 0.920 0.930 0.850 0.940 31,679,941 28,605,746 0.9030 8.461 8.370 8.461 7.733 8.552 3,482,274 8.2147 5.68%
2008-02-28 0 0.880 0.870 0.880 0.870 0.900 5,600,000 4,921,400 0.8788 8.006 7.915 8.006 7.915 8.188 615,555 7.9951 0.00%
2008-02-27 0 0.880 0.870 0.880 0.870 0.910 9,040,000 7,995,400 0.8844 8.006 7.915 8.006 7.915 8.279 993,681 8.0462 1.15%
2008-02-26 0 0.870 0.870 0.890 0.860 0.900 7,580,000 6,673,000 0.8803 7.915 7.915 8.097 7.824 8.188 833,197 8.0089 0.00%
2008-02-25 0 0.870 0.860 0.880 0.860 0.920 10,740,000 9,475,600 0.8823 7.915 7.824 8.006 7.824 8.370 1,180,546 8.0265 -4.40%
2008-02-22 0 0.910 0.900 0.910 0.890 0.910 4,480,000 4,027,200 0.8989 8.279 8.188 8.279 8.097 8.279 492,444 8.1780 -1.09%
2008-02-21 0 0.920 0.920 0.930 0.910 0.950 7,680,000 7,103,800 0.9250 8.370 8.370 8.461 8.279 8.643 844,189 8.4149 1.10%
2008-02-20 0 0.910 0.900 0.920 0.900 0.960 6,552,000 6,048,920 0.9232 8.279 8.188 8.370 8.188 8.734 720,199 8.3990 -3.19%
2008-02-19 0 0.940 0.940 0.950 0.920 0.980 9,820,000 9,335,000 0.9506 8.552 8.552 8.643 8.370 8.916 1,079,419 8.6482 2.17%
2008-02-18 0 0.920 0.920 0.930 0.920 0.940 4,600,000 4,260,400 0.9262 8.370 8.370 8.461 8.370 8.552 505,634 8.4259 -2.13%
2008-02-15 0 0.940 0.930 0.940 0.880 0.940 6,210,000 5,651,200 0.9100 8.552 8.461 8.552 8.006 8.552 682,606 8.2789 4.44%
2008-02-14 0 0.900 0.890 0.910 0.880 0.910 10,170,000 9,116,500 0.8964 8.188 8.097 8.279 8.006 8.279 1,117,891 8.1551 0.00%
2008-02-13 0 0.900 0.900 0.910 0.890 0.920 4,800,000 4,347,000 0.9056 8.188 8.188 8.279 8.097 8.370 527,618 8.2389 0.00%
2008-02-12 0 0.900 0.890 0.900 0.890 0.930 13,140,000 11,876,200 0.9038 8.188 8.097 8.188 8.097 8.461 1,444,355 8.2225 -1.10%
2008-02-11 0 0.910 0.900 0.910 0.880 0.920 3,060,000 2,758,200 0.9014 8.279 8.188 8.279 8.006 8.370 336,357 8.2002 1.11%
2008-02-06 0 0.900 0.900 0.920 0.890 0.930 16,540,000 15,424,520 0.9326 8.188 8.188 8.370 8.097 8.461 1,818,085 8.4839 -5.26%
2008-02-05 0 0.950 0.940 0.950 0.920 1.010 36,380,000 34,882,000 0.9588 8.643 8.552 8.643 8.370 9.188 3,998,907 8.7229 9.20%
2008-02-04 1 - - - - - 0 0 - 7.915 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 7.915 - - - - 0 - 0.00%
2008-01-31 0 0.870 0.870 0.880 0.800 0.880 30,970,000 26,277,256 0.8485 7.915 7.915 8.006 7.278 8.006 3,404,237 7.7190 1.16%
2008-01-30 0 0.860 0.850 0.870 0.840 0.890 37,398,600 31,870,040 0.8522 7.824 7.733 7.915 7.642 8.097 4,110,872 7.7526 -1.15%
2008-01-29 0 0.870 0.860 0.870 0.850 0.920 23,240,000 20,463,600 0.8805 7.915 7.824 7.915 7.733 8.370 2,554,552 8.0106 -7.45%
2008-01-28 0 0.940 0.930 0.940 0.930 0.970 17,020,000 16,127,000 0.9475 8.552 8.461 8.552 8.461 8.825 1,870,846 8.6202 0.00%
2008-01-25 0 0.940 0.930 0.940 0.910 1.020 22,682,000 21,738,300 0.9584 8.552 8.461 8.552 8.279 9.279 2,493,216 8.7190 -2.08%
2008-01-24 0 0.960 0.960 0.970 0.950 1.020 28,960,000 28,820,100 0.9952 8.734 8.734 8.825 8.643 9.279 3,183,297 9.0535 -2.04%
2008-01-23 0 0.980 0.980 0.990 0.910 0.990 57,020,000 53,778,200 0.9431 8.916 8.916 9.007 8.279 9.007 6,267,665 8.5803 11.36%
2008-01-22 0 0.880 0.870 0.880 0.800 1.030 50,450,000 42,931,740 0.8510 8.006 7.915 8.006 7.278 9.370 5,545,488 7.7417 -19.27%
2008-01-21 0 1.090 1.080 1.090 1.080 1.150 5,280,000 5,876,800 1.1130 9.916 9.825 9.916 9.825 10.46 580,380 10.126 -6.03%
2008-01-18 0 1.160 1.140 1.160 1.120 1.160 16,480,000 18,808,200 1.1413 10.55 10.37 10.55 10.19 10.55 1,811,489 10.383 -0.85%
2008-01-17 0 1.170 1.160 1.170 1.130 1.190 15,903,000 18,396,680 1.1568 10.64 10.55 10.64 10.28 10.83 1,748,065 10.524 0.00%
2008-01-16 0 1.170 1.160 1.170 1.150 1.180 17,000,000 19,839,200 1.1670 10.64 10.55 10.64 10.46 10.74 1,868,648 10.617 -3.31%
2008-01-15 0 1.210 1.200 1.210 1.170 1.250 12,160,000 14,576,600 1.1987 11.01 10.92 11.01 10.64 11.37 1,336,633 10.905 -3.20%
2008-01-14 0 1.250 1.250 1.260 1.200 1.270 29,930,000 37,205,700 1.2431 11.37 11.37 11.46 10.92 11.55 3,289,920 11.309 4.17%
2008-01-11 0 1.200 1.200 1.210 1.170 1.210 20,320,000 24,175,800 1.1898 10.92 10.92 11.01 10.64 11.01 2,233,584 10.824 1.69%
2008-01-10 0 1.180 1.150 1.180 1.140 1.250 55,650,000 66,737,100 1.1992 10.74 10.46 10.74 10.37 11.37 6,117,074 10.910 -5.60%
2008-01-09 0 1.250 1.250 1.260 1.240 1.270 9,370,000 11,724,200 1.2512 11.37 11.37 11.46 11.28 11.55 1,029,955 11.383 -1.57%
2008-01-08 0 1.270 1.260 1.270 1.260 1.300 7,840,000 9,982,800 1.2733 11.55 11.46 11.55 11.46 11.83 861,776 11.584 -0.78%
2008-01-07 0 1.280 1.280 1.290 1.250 1.290 6,260,000 7,989,600 1.2763 11.64 11.64 11.74 11.37 11.74 688,102 11.611 -3.03%
2008-01-04 0 1.320 1.310 1.320 1.300 1.340 8,400,000 11,040,700 1.3144 12.01 11.92 12.01 11.83 12.19 923,332 11.957 1.54%
2008-01-03 0 1.300 1.310 1.320 1.270 1.320 6,500,000 8,411,400 1.2941 11.83 11.92 12.01 11.55 12.01 714,483 11.773 -2.26%
2008-01-02 0 1.330 1.320 1.330 1.310 1.350 12,487,000 16,647,710 1.3332 12.10 12.01 12.10 11.92 12.28 1,372,577 12.129 -0.75%
2007-12-31 0 1.340 1.330 1.340 1.300 1.340 9,910,000 13,106,500 1.3226 12.19 12.10 12.19 11.83 12.19 1,089,312 12.032 2.29%
2007-12-28 0 1.310 1.300 1.310 1.270 1.320 10,250,000 13,250,200 1.2927 11.92 11.83 11.92 11.55 12.01 1,126,685 11.760 -0.76%
2007-12-27 0 1.320 1.300 1.320 1.300 1.340 18,980,000 25,026,800 1.3186 12.01 11.83 12.01 11.83 12.19 2,086,291 11.996 3.13%
2007-12-24 0 1.280 1.290 1.300 1.280 1.320 7,160,000 9,256,400 1.2928 11.64 11.74 11.83 11.64 12.01 787,031 11.761 -1.54%
2007-12-21 0 1.300 1.290 1.300 1.290 1.320 5,984,012 7,786,096 1.3011 11.83 11.74 11.83 11.74 12.01 657,765 11.837 0.00%
2007-12-20 0 1.300 1.300 1.310 1.290 1.320 6,560,000 8,556,200 1.3043 11.83 11.83 11.92 11.74 12.01 721,078 11.866 0.00%
2007-12-19 0 1.300 1.290 1.300 1.290 1.340 5,760,000 7,541,800 1.3093 11.83 11.74 11.83 11.74 12.19 633,142 11.912 -1.52%
2007-12-18 0 1.320 1.320 1.330 1.250 1.340 30,770,000 39,667,900 1.2892 12.01 12.01 12.10 11.37 12.19 3,382,253 11.728 1.54%
2007-12-17 0 1.300 1.300 1.310 1.280 1.360 28,550,000 37,309,200 1.3068 11.83 11.83 11.92 11.64 12.37 3,138,229 11.889 -4.41%
2007-12-14 0 1.360 1.350 1.360 1.270 1.370 76,830,000 101,749,400 1.3243 12.37 12.28 12.37 11.55 12.46 8,445,190 12.048 6.25%
2007-12-13 0 1.280 1.270 1.280 1.240 1.300 49,880,000 63,418,400 1.2714 11.64 11.55 11.64 11.28 11.83 5,482,833 11.567 3.23%
2007-12-12 0 1.240 1.230 1.240 1.220 1.260 10,500,000 13,009,800 1.2390 11.28 11.19 11.28 11.10 11.46 1,154,165 11.272 -1.59%
2007-12-11 0 1.260 1.250 1.270 1.250 1.270 9,620,000 12,117,600 1.2596 11.46 11.37 11.55 11.37 11.55 1,057,435 11.459 0.00%
2007-12-10 0 1.260 1.240 1.260 1.220 1.290 27,840,000 34,995,200 1.2570 11.46 11.28 11.46 11.10 11.74 3,060,186 11.436 -0.79%
2007-12-07 0 1.270 1.270 1.280 1.260 1.310 12,240,000 15,651,800 1.2787 11.55 11.55 11.64 11.46 11.92 1,345,427 11.633 -2.31%
2007-12-06 0 1.300 1.290 1.300 1.290 1.320 17,620,000 22,981,400 1.3043 11.83 11.74 11.83 11.74 12.01 1,936,799 11.866 0.00%
2007-12-05 0 1.300 1.280 1.300 1.270 1.320 8,440,000 10,887,400 1.2900 11.83 11.64 11.83 11.55 12.01 927,729 11.736 0.78%
2007-12-04 0 1.290 1.280 1.290 1.260 1.300 17,694,000 22,635,500 1.2793 11.74 11.64 11.74 11.46 11.83 1,944,933 11.638 0.78%
2007-12-03 0 1.280 1.260 1.280 1.260 1.350 20,200,000 26,054,190 1.2898 11.64 11.46 11.64 11.46 12.28 2,220,393 11.734 -2.29%
2007-11-30 0 1.310 1.360 1.380 1.190 1.370 34,100,654 42,318,585 1.2410 11.92 12.37 12.55 10.83 12.46 3,748,360 11.290 7.38%
2007-11-29 0 1.220 1.210 1.220 1.200 1.240 21,200,000 25,709,100 1.2127 11.10 11.01 11.10 10.92 11.28 2,330,314 11.032 3.39%
2007-11-28 0 1.180 1.170 1.180 1.150 1.250 40,860,000 48,884,000 1.1964 10.74 10.64 10.74 10.46 11.37 4,491,350 10.884 -4.07%
2007-11-27 0 1.230 1.220 1.230 1.220 1.250 29,260,000 36,104,200 1.2339 11.19 11.10 11.19 11.10 11.37 3,216,273 11.225 -3.15%
2007-11-26 0 1.270 1.280 1.290 1.240 1.290 60,320,000 74,298,200 1.2317 11.55 11.64 11.74 11.28 11.74 6,630,403 11.206 4.96%
2007-11-23 0 1.210 1.220 1.230 1.180 1.260 55,860,000 67,769,000 1.2132 11.01 11.10 11.19 10.74 11.46 6,140,157 11.037 0.83%
2007-11-22 0 1.200 1.210 1.220 1.190 1.310 61,941,000 76,388,170 1.2332 10.92 11.01 11.10 10.83 11.92 6,808,584 11.219 -9.09%
2007-11-21 0 1.320 1.320 1.330 1.300 1.410 17,975,000 24,379,142 1.3563 12.01 12.01 12.10 11.83 12.83 1,975,820 12.339 -6.38%
2007-11-20 0 1.410 1.400 1.410 1.290 1.420 42,828,000 58,557,680 1.3673 12.83 12.74 12.83 11.74 12.92 4,707,674 12.439 6.02%
2007-11-19 0 1.330 1.320 1.330 1.290 1.340 13,060,000 17,149,600 1.3131 12.10 12.01 12.10 11.74 12.19 1,435,561 11.946 1.53%
2007-11-16 0 1.310 1.310 1.320 1.300 1.340 20,540,000 27,067,800 1.3178 11.92 11.92 12.01 11.83 12.19 2,257,766 11.989 -3.68%
2007-11-15 0 1.360 1.350 1.360 1.350 1.410 15,871,400 21,721,582 1.3686 12.37 12.28 12.37 12.28 12.83 1,744,592 12.451 -2.16%
2007-11-14 0 1.390 1.400 1.410 1.300 1.410 50,889,000 68,756,260 1.3511 12.65 12.74 12.83 11.83 12.83 5,593,743 12.292 8.59%
2007-11-13 0 1.280 1.270 1.280 1.220 1.310 50,050,000 63,236,700 1.2635 11.64 11.55 11.64 11.10 11.92 5,501,520 11.494 0.00%
2007-11-12 0 1.280 1.270 1.280 1.230 1.340 39,940,000 50,984,600 1.2765 11.64 11.55 11.64 11.19 12.19 4,390,224 11.613 -5.88%
2007-11-09 0 1.360 1.350 1.360 1.350 1.430 23,830,000 33,027,500 1.3860 12.37 12.28 12.37 12.28 13.01 2,619,405 12.609 -2.86%
2007-11-08 0 1.400 1.390 1.410 1.340 1.450 63,054,000 87,692,600 1.3908 12.74 12.65 12.83 12.19 13.19 6,930,925 12.652 -4.11%
2007-11-07 0 1.460 1.460 1.470 1.440 1.530 71,364,000 106,196,920 1.4881 13.28 13.28 13.37 13.10 13.92 7,844,364 13.538 0.00%
2007-11-06 0 1.460 1.440 1.460 1.400 1.500 48,364,000 69,887,600 1.4450 13.28 13.10 13.28 12.74 13.65 5,316,194 13.146 -0.68%
2007-11-05 0 1.470 1.460 1.470 1.440 1.580 103,160,000 155,650,400 1.5088 13.37 13.28 13.37 13.10 14.37 11,339,396 13.727 -3.92%
2007-11-02 0 1.530 1.520 1.530 1.400 1.590 130,680,000 199,875,400 1.5295 13.92 13.83 13.92 12.74 14.47 14,364,407 13.915 3.38%
2007-11-01 0 1.480 1.480 1.490 1.460 1.590 71,830,000 110,101,180 1.5328 13.46 13.46 13.56 13.28 14.47 7,895,587 13.945 -5.73%
2007-10-31 0 1.570 1.570 1.580 1.540 1.610 78,260,000 123,364,200 1.5763 14.28 14.28 14.37 14.01 14.65 8,602,376 14.341 0.64%
2007-10-30 0 1.560 1.590 1.600 1.520 1.640 175,230,000 277,525,800 1.5838 14.19 14.47 14.56 13.83 14.92 19,261,364 14.408 -0.64%
2007-10-29 0 1.570 1.570 1.580 1.400 1.620 364,092,000 551,938,700 1.5159 14.28 14.28 14.37 12.74 14.74 40,021,164 13.791 10.56%
2007-10-26 0 1.420 1.410 1.420 1.330 1.440 190,500,000 261,667,200 1.3736 12.92 12.83 12.92 12.10 13.10 20,939,849 12.496 8.40%
2007-10-25 0 1.310 1.310 1.320 1.260 1.330 105,620,000 136,590,500 1.2932 11.92 11.92 12.01 11.46 12.10 11,609,800 11.765 3.97%
2007-10-24 0 1.260 1.270 1.280 1.230 1.380 120,980,000 154,357,200 1.2759 11.46 11.55 11.64 11.19 12.55 13,298,178 11.607 5.00%
2007-10-23 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-10-11 0 1.200 1.210 1.220 1.160 1.230 38,760,000 46,218,600 1.1924 10.92 11.01 11.10 10.55 11.19 4,260,517 10.848 -0.83%
2007-10-10 0 1.210 1.200 1.210 1.180 1.240 41,146,000 49,785,220 1.2100 11.01 10.92 11.01 10.74 11.28 4,522,788 11.008 2.54%
2007-10-09 0 1.180 1.180 1.190 1.160 1.220 18,560,000 21,919,000 1.1810 10.74 10.74 10.83 10.55 11.10 2,040,124 10.744 -1.67%
2007-10-08 0 1.200 1.200 1.210 1.190 1.250 64,180,000 78,134,100 1.2174 10.92 10.92 11.01 10.83 11.37 7,054,696 11.075 0.00%
2007-10-05 0 1.200 1.190 1.200 1.130 1.240 98,450,000 117,306,500 1.1915 10.92 10.83 10.92 10.28 11.28 10,821,670 10.840 7.14%
2007-10-04 0 1.120 1.120 1.130 1.100 1.160 28,660,000 32,274,600 1.1261 10.19 10.19 10.28 10.01 10.55 3,150,321 10.245 -2.61%
2007-10-03 0 1.150 1.160 1.170 1.110 1.250 54,210,000 63,491,900 1.1712 10.46 10.55 10.64 10.10 11.37 5,958,789 10.655 -8.00%
2007-10-02 0 1.250 1.240 1.250 1.180 1.250 89,680,000 109,170,160 1.2173 11.37 11.28 11.37 10.74 11.37 9,857,668 11.075 7.76%
2007-09-28 0 1.160 1.150 1.160 1.120 1.170 47,930,000 55,032,900 1.1482 10.55 10.46 10.55 10.19 10.64 5,268,488 10.446 2.65%
2007-09-27 0 1.130 1.130 1.140 1.130 1.190 24,980,000 28,754,800 1.1511 10.28 10.28 10.37 10.28 10.83 2,745,813 10.472 0.00%
2007-09-25 0 1.130 1.120 1.130 1.050 1.140 56,760,000 61,970,600 1.0918 10.28 10.19 10.28 9.552 10.37 6,239,086 9.9326 3.67%
2007-09-24 0 1.090 1.080 1.090 1.060 1.150 38,220,000 42,197,124 1.1041 9.916 9.825 9.916 9.643 10.46 4,201,160 10.044 -4.39%
2007-09-21 0 1.140 1.130 1.140 1.100 1.160 74,595,000 84,000,600 1.1261 10.37 10.28 10.37 10.01 10.55 8,199,517 10.245 -0.87%
2007-09-20 0 1.150 1.140 1.150 1.140 1.210 29,820,000 34,595,400 1.1601 10.46 10.37 10.46 10.37 11.01 3,277,828 10.554 -3.36%
2007-09-19 0 1.190 1.190 1.200 1.180 1.240 23,000,000 27,776,100 1.2077 10.83 10.83 10.92 10.74 11.28 2,528,171 10.987 0.00%
2007-09-18 0 1.190 1.200 1.210 1.180 1.260 47,200,000 56,798,000 1.2033 10.83 10.92 11.01 10.74 11.46 5,188,246 10.947 -4.80%
2007-09-17 0 1.250 1.250 1.260 1.240 1.310 51,060,000 65,369,600 1.2803 11.37 11.37 11.46 11.28 11.92 5,612,539 11.647 -0.79%
2007-09-14 0 1.260 1.260 1.270 1.260 1.310 32,876,000 42,197,820 1.2835 11.46 11.46 11.55 11.46 11.92 3,613,745 11.677 -2.33%
2007-09-13 0 1.290 1.290 1.300 1.260 1.320 37,553,000 48,573,200 1.2935 11.74 11.74 11.83 11.46 12.01 4,127,843 11.767 0.78%
2007-09-12 0 1.280 1.280 1.290 1.280 1.310 34,890,000 44,959,900 1.2886 11.64 11.64 11.74 11.64 11.92 3,835,125 11.723 1.59%
2007-09-11 0 1.260 1.260 1.270 1.250 1.390 73,890,000 97,182,200 1.3152 11.46 11.46 11.55 11.37 12.65 8,122,024 11.965 -5.97%
2007-09-10 0 1.340 1.330 1.340 1.300 1.360 49,750,000 66,423,700 1.3351 12.19 12.10 12.19 11.83 12.37 5,468,543 12.147 -2.90%
2007-09-07 0 1.380 1.370 1.380 1.330 1.470 182,150,000 253,999,200 1.3945 12.55 12.46 12.55 12.10 13.37 20,022,014 12.686 -0.72%
2007-09-06 0 1.390 1.370 1.390 1.250 1.400 230,548,000 308,908,620 1.3399 12.65 12.46 12.65 11.37 12.74 25,341,944 12.190 6.92%
2007-09-05 0 1.300 1.300 1.310 1.210 1.320 261,120,000 334,645,400 1.2816 11.83 11.83 11.92 11.01 12.01 28,702,433 11.659 12.07%
2007-09-04 0 1.160 1.150 1.160 1.050 1.180 119,950,000 136,304,500 1.1363 10.55 10.46 10.55 9.552 10.74 13,184,960 10.338 8.41%
2007-09-03 0 1.070 1.070 1.080 1.060 1.120 24,740,000 26,765,200 1.0819 9.734 9.734 9.825 9.643 10.19 2,719,432 9.8422 -3.60%
2007-08-31 0 1.110 1.110 1.120 1.050 1.130 48,340,000 51,964,600 1.0750 10.10 10.10 10.19 9.552 10.28 5,313,556 9.7796 1.83%
2007-08-30 0 1.090 1.090 1.100 1.070 1.180 77,250,000 86,722,800 1.1226 9.916 9.916 10.01 9.734 10.74 8,491,356 10.213 -0.91%
2007-08-29 0 1.100 1.090 1.100 0.960 1.110 212,765,000 219,502,850 1.0317 10.01 9.916 10.01 8.734 10.10 23,387,229 9.3856 -5.98%
2007-08-28 0 1.170 1.160 1.170 1.150 1.330 145,385,000 177,750,000 1.2226 10.64 10.55 10.64 10.46 12.10 15,980,787 11.123 -12.03%
2007-08-27 0 1.330 1.330 1.350 1.300 1.420 127,220,000 171,390,320 1.3472 12.10 12.10 12.28 11.83 12.92 13,984,082 12.256 -1.48%
2007-08-24 0 1.350 1.350 1.360 1.230 1.450 259,796,000 354,808,840 1.3657 12.28 12.28 12.37 11.19 13.19 28,556,898 12.425 6.30%
2007-08-23 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2007-08-02 0 1.270 1.260 1.270 1.210 1.380 109,057,834 138,747,954 1.2722 11.55 11.46 11.55 11.01 12.55 11,987,688 11.574 -2.31%
2007-08-01 0 1.300 1.300 1.310 1.240 1.410 111,680,000 148,420,800 1.3290 11.83 11.83 11.92 11.28 12.83 12,275,918 12.090 -5.11%
2007-07-31 0 1.370 1.360 1.370 1.310 1.410 94,042,000 129,443,060 1.3764 12.46 12.37 12.46 11.92 12.83 10,337,141 12.522 6.20%
2007-07-30 0 1.290 1.290 1.300 1.280 1.320 61,977,000 80,583,992 1.3002 11.74 11.74 11.83 11.64 12.01 6,812,541 11.829 -0.77%
2007-07-27 0 1.300 1.290 1.300 1.280 1.380 174,280,000 230,310,300 1.3215 11.83 11.74 11.83 11.64 12.55 19,156,939 12.022 -7.14%
2007-07-26 0 1.400 1.400 1.410 1.340 1.500 146,540,000 209,570,800 1.4301 12.74 12.74 12.83 12.19 13.65 16,107,746 13.011 -4.11%
2007-07-25 0 1.460 1.450 1.460 1.350 1.520 218,150,000 320,307,600 1.4683 13.28 13.19 13.28 12.28 13.83 23,979,150 13.358 5.04%
2007-07-24 0 1.390 1.380 1.390 1.380 1.440 127,420,000 179,019,600 1.4050 12.65 12.55 12.65 12.55 13.10 14,006,066 12.782 -2.80%
2007-07-23 0 1.430 1.420 1.430 1.320 1.460 283,080,000 399,438,000 1.4110 13.01 12.92 13.01 12.01 13.28 31,116,287 12.837 10.85%
2007-07-20 0 1.290 1.290 1.300 1.260 1.370 163,230,000 213,394,420 1.3073 11.74 11.74 11.83 11.46 12.46 17,942,318 11.893 -4.44%
2007-07-19 0 1.350 1.350 1.360 1.180 1.370 424,329,000 547,764,460 1.2909 12.28 12.28 12.37 10.74 12.46 46,642,443 11.744 15.38%
2007-07-18 0 1.170 1.160 1.170 1.130 1.210 131,890,000 155,120,300 1.1761 10.64 10.55 10.64 10.28 11.01 14,497,411 10.700 1.74%
2007-07-17 0 1.150 1.140 1.150 1.130 1.190 70,400,000 81,856,100 1.1627 10.46 10.37 10.46 10.28 10.83 7,738,401 10.578 0.88%
2007-07-16 0 1.140 1.140 1.150 1.120 1.220 133,870,000 156,152,600 1.1664 10.37 10.37 10.46 10.19 11.10 14,715,053 10.612 0.00%
2007-07-13 0 1.140 1.130 1.140 1.080 1.170 154,110,900 173,378,351 1.1250 10.37 10.28 10.37 9.825 10.64 16,939,943 10.235 0.88%
2007-07-12 0 1.130 1.120 1.140 1.080 1.220 222,950,000 255,098,100 1.1442 10.28 10.19 10.37 9.825 11.10 24,506,769 10.409 -1.74%
2007-07-11 0 1.150 1.150 1.160 1.060 1.240 441,820,000 516,943,700 1.1700 10.46 10.46 10.55 9.643 11.28 48,565,062 10.644 5.50%
2007-07-10 0 1.090 1.080 1.090 0.890 1.090 550,221,000 563,879,650 1.0248 9.916 9.825 9.916 8.097 9.916 60,480,551 9.3233 22.47%
2007-07-09 0 0.890 0.890 0.900 0.840 0.930 208,310,000 186,415,880 0.8949 8.097 8.097 8.188 7.642 8.461 22,897,533 8.1413 7.23%
2007-07-06 0 0.830 0.820 0.830 0.810 0.840 31,470,000 25,999,600 0.8262 7.551 7.460 7.551 7.369 7.642 3,459,197 7.5161 2.47%
2007-07-05 0 0.810 0.810 0.820 0.810 0.830 25,600,000 20,949,400 0.8183 7.369 7.369 7.460 7.369 7.551 2,813,964 7.4448 0.00%
2007-07-04 0 0.810 0.810 0.820 0.800 0.840 44,730,000 36,664,600 0.8197 7.369 7.369 7.460 7.278 7.642 4,916,743 7.4571 -3.57%
2007-07-03 0 0.840 0.830 0.840 0.820 0.840 31,530,000 26,209,200 0.8312 7.642 7.551 7.642 7.460 7.642 3,465,792 7.5623 2.44%
2007-06-29 0 0.820 0.810 0.820 0.810 0.840 27,440,000 22,527,500 0.8210 7.460 7.369 7.460 7.369 7.642 3,016,218 7.4688 -1.20%
2007-06-28 0 0.830 0.830 0.840 0.830 0.850 18,020,000 15,104,500 0.8382 7.551 7.551 7.642 7.551 7.733 1,980,767 7.6256 -1.19%
2007-06-27 0 0.840 0.830 0.840 0.830 0.860 17,440,000 14,600,000 0.8372 7.642 7.551 7.642 7.551 7.824 1,917,013 7.6160 -1.18%
2007-06-26 0 0.850 0.850 0.860 0.830 0.870 26,240,000 22,195,000 0.8458 7.733 7.733 7.824 7.551 7.915 2,884,313 7.6951 0.00%
2007-06-25 0 0.850 0.850 0.860 0.840 0.870 40,176,800 34,468,576 0.8579 7.733 7.733 7.824 7.642 7.915 4,416,253 7.8049 -2.30%
2007-06-22 0 0.870 0.860 0.870 0.830 0.880 92,800,000 79,348,600 0.8550 7.915 7.824 7.915 7.551 8.006 10,200,620 7.7788 6.10%
2007-06-21 0 0.820 0.820 0.830 0.820 0.840 24,920,000 20,528,200 0.8238 7.460 7.460 7.551 7.460 7.642 2,739,218 7.4942 -1.20%
2007-06-20 0 0.830 0.830 0.840 0.820 0.840 26,480,000 22,016,400 0.8314 7.551 7.551 7.642 7.460 7.642 2,910,694 7.5640 1.22%
2007-06-18 0 0.820 0.820 0.830 0.800 0.870 75,038,000 62,076,960 0.8273 7.460 7.460 7.551 7.278 7.915 8,248,212 7.5261 -4.65%
2007-06-15 0 0.860 0.860 0.870 0.860 0.890 44,020,000 38,388,218 0.8721 7.824 7.824 7.915 7.824 8.097 4,838,699 7.9336 -1.15%
2007-06-14 0 0.870 0.860 0.870 0.850 0.890 55,880,000 48,321,800 0.8647 7.915 7.824 7.915 7.733 8.097 6,142,356 7.8670 0.00%
2007-06-13 0 0.870 0.870 0.880 0.860 0.890 83,950,600 73,360,170 0.8738 7.915 7.915 8.006 7.824 8.097 9,227,889 7.9498 -1.14%
2007-06-12 0 0.880 0.870 0.880 0.860 0.920 309,810,000 276,405,400 0.8922 8.006 7.915 8.006 7.824 8.370 34,054,461 8.1166 3.53%
2007-06-11 0 0.850 0.840 0.850 0.810 0.850 66,140,000 54,832,200 0.8290 7.733 7.642 7.733 7.369 7.733 7,270,140 7.5421 3.66%
2007-06-08 0 0.820 0.810 0.820 0.810 0.820 41,920,000 34,105,000 0.8136 7.460 7.369 7.460 7.369 7.460 4,607,866 7.4015 -1.20%
2007-06-07 0 0.830 0.820 0.830 0.820 0.840 30,340,000 25,004,200 0.8241 7.551 7.460 7.551 7.460 7.642 3,334,987 7.4975 0.00%
2007-06-06 0 0.830 0.820 0.830 0.820 0.850 40,320,000 33,658,600 0.8348 7.551 7.460 7.551 7.460 7.733 4,431,993 7.5945 0.00%
2007-06-05 0 0.830 0.820 0.830 0.810 0.850 34,501,000 28,625,190 0.8297 7.551 7.460 7.551 7.369 7.733 3,792,366 7.5481 -1.19%
2007-06-04 0 0.840 0.830 0.840 0.830 0.870 32,980,000 27,983,400 0.8485 7.642 7.551 7.642 7.551 7.915 3,625,177 7.7192 -1.18%
2007-06-01 0 0.850 0.840 0.850 0.830 0.860 40,900,000 34,631,800 0.8467 7.733 7.642 7.733 7.551 7.824 4,495,747 7.7032 1.19%
2007-05-31 0 0.840 0.830 0.840 0.820 0.850 52,620,000 43,957,800 0.8354 7.642 7.551 7.642 7.460 7.733 5,784,015 7.5999 0.00%
2007-05-30 0 0.840 0.840 0.850 0.810 0.890 87,280,000 73,814,600 0.8457 7.642 7.642 7.733 7.369 8.097 9,593,859 7.6939 -5.62%
2007-05-29 0 0.890 0.890 0.900 0.860 0.940 128,520,000 115,465,800 0.8984 8.097 8.097 8.188 7.824 8.552 14,126,979 8.1734 1.14%
2007-05-28 0 0.880 0.880 0.890 0.830 0.900 128,610,000 111,763,200 0.8690 8.006 8.006 8.097 7.551 8.188 14,136,872 7.9058 4.76%
2007-05-25 0 0.840 0.830 0.840 0.820 0.840 48,420,000 40,030,400 0.8267 7.642 7.551 7.642 7.460 7.642 5,322,349 7.5212 0.00%
2007-05-23 0 0.840 0.830 0.840 0.820 0.850 35,060,000 29,239,000 0.8340 7.642 7.551 7.642 7.460 7.733 3,853,812 7.5870 1.20%
2007-05-22 0 0.830 0.820 0.830 0.820 0.850 30,820,000 25,805,600 0.8373 7.551 7.460 7.551 7.460 7.733 3,387,749 7.6173 -1.19%
2007-05-21 0 0.840 0.840 0.850 0.820 0.850 46,060,000 38,633,000 0.8388 7.642 7.642 7.733 7.460 7.733 5,062,937 7.6306 1.20%
2007-05-18 0 0.830 0.830 0.840 0.810 0.850 39,980,000 33,173,000 0.8297 7.551 7.551 7.642 7.369 7.733 4,394,620 7.5485 0.00%
2007-05-17 0 0.830 0.830 0.840 0.820 0.860 51,620,000 43,349,400 0.8398 7.551 7.551 7.642 7.460 7.824 5,674,095 7.6399 1.22%
2007-05-16 0 0.820 0.810 0.820 0.810 0.850 50,020,000 41,496,400 0.8296 7.460 7.369 7.460 7.369 7.733 5,498,222 7.5472 -1.20%
2007-05-15 0 0.830 0.820 0.830 0.800 0.880 83,380,000 69,485,000 0.8334 7.551 7.460 7.551 7.278 8.006 9,165,169 7.5814 -4.60%
2007-05-14 0 0.870 0.860 0.870 0.860 0.910 86,730,000 76,843,100 0.8860 7.915 7.824 7.915 7.824 8.279 9,533,402 8.0604 1.16%
2007-05-11 1 - - - - - 0 0 - 7.824 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 7.824 - - - - 0 - 0.00%
2007-05-09 0 0.860 0.850 0.870 0.830 0.870 54,610,000 46,716,600 0.8555 7.824 7.733 7.915 7.551 7.915 6,002,757 7.7825 0.00%
2007-05-08 0 0.860 0.850 0.860 0.830 0.910 92,920,000 81,110,200 0.8729 7.824 7.733 7.824 7.551 8.279 10,213,810 7.9412 -4.44%
2007-05-07 0 0.900 0.890 0.900 0.890 0.930 112,620,000 102,871,400 0.9134 8.188 8.097 8.188 8.097 8.461 12,379,243 8.3100 1.12%
2007-05-04 0 0.890 0.880 0.890 0.860 0.910 85,824,000 76,354,640 0.8897 8.097 8.006 8.097 7.824 8.279 9,433,814 8.0937 1.14%
2007-05-03 0 0.880 0.870 0.880 0.860 0.950 985,560,000 893,753,400 0.9068 8.006 7.915 8.006 7.824 8.643 108,333,218 8.2500 -7.37%
2007-05-02 1 - - - - - 0 0 - 8.643 - - - - 0 - 0.00%
2007-04-30 0 0.950 0.940 0.950 0.890 0.960 121,140,000 111,427,600 0.9198 8.643 8.552 8.643 8.097 8.734 13,315,766 8.3681 2.15%
2007-04-27 0 0.930 0.920 0.930 0.910 0.960 83,439,800 78,181,700 0.9370 8.461 8.370 8.461 8.279 8.734 9,171,742 8.5242 1.09%
2007-04-26 0 0.920 0.910 0.920 0.890 0.940 81,500,000 74,629,600 0.9157 8.370 8.279 8.370 8.097 8.552 8,958,518 8.3306 3.37%
2007-04-25 0 0.890 0.880 0.890 0.860 0.920 86,000,000 76,685,400 0.8917 8.097 8.006 8.097 7.824 8.370 9,453,160 8.1121 2.30%
2007-04-24 0 0.870 0.860 0.870 0.830 0.870 21,012,000 17,923,520 0.8530 7.915 7.824 7.915 7.551 7.915 2,309,649 7.7603 2.35%
2007-04-23 0 0.850 0.840 0.860 0.840 0.880 29,100,000 25,092,000 0.8623 7.733 7.642 7.824 7.642 8.006 3,198,686 7.8445 1.19%
2007-04-20 0 0.840 0.830 0.840 0.820 0.850 18,820,000 15,679,800 0.8331 7.642 7.551 7.642 7.460 7.733 2,068,703 7.5795 2.44%
2007-04-19 0 0.820 0.810 0.820 0.810 0.850 27,230,000 22,340,800 0.8204 7.460 7.369 7.460 7.369 7.733 2,993,134 7.4640 -2.38%
2007-04-18 0 0.840 0.830 0.840 0.830 0.860 18,340,000 15,416,200 0.8406 7.642 7.551 7.642 7.551 7.824 2,015,941 7.6471 -2.33%
2007-04-17 0 0.860 0.850 0.860 0.840 0.890 15,720,000 13,479,800 0.8575 7.824 7.733 7.824 7.642 8.097 1,727,950 7.8010 -2.27%
2007-04-16 0 0.880 0.870 0.880 0.840 0.890 27,540,000 23,866,600 0.8666 8.006 7.915 8.006 7.642 8.097 3,027,210 7.8840 3.53%
2007-04-13 0 0.850 0.840 0.850 0.840 0.860 12,520,000 10,622,800 0.8485 7.733 7.642 7.733 7.642 7.824 1,376,204 7.7189 1.19%
2007-04-12 0 0.840 0.840 0.850 0.830 0.870 23,160,000 19,659,800 0.8489 7.642 7.642 7.733 7.551 7.915 2,545,758 7.7226 -1.18%
2007-04-11 0 0.850 0.840 0.860 0.790 0.880 73,860,000 62,764,800 0.8498 7.733 7.642 7.824 7.187 8.006 8,118,726 7.7309 4.94%
2007-04-10 0 0.810 0.800 0.810 0.790 0.890 88,300,000 72,054,000 0.8160 7.369 7.278 7.369 7.187 8.097 9,705,977 7.4237 -6.90%
2007-04-04 0 0.870 0.860 0.870 0.850 0.980 207,040,000 188,454,200 0.9102 7.915 7.824 7.915 7.733 8.916 22,757,934 8.2808 0.00%
2007-04-03 1 - - - - - 0 0 - 7.915 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 7.915 - - - - 0 - 0.00%
2007-03-30 0 0.870 0.870 0.880 0.810 0.890 157,660,000 135,901,600 0.8620 7.915 7.915 8.006 7.369 8.097 17,330,061 7.8420 6.10%
2007-03-29 0 0.820 0.810 0.820 0.800 0.840 45,632,000 37,447,780 0.8206 7.460 7.369 7.460 7.278 7.642 5,015,891 7.4658 -1.20%
2007-03-28 0 0.830 0.830 0.840 0.760 0.840 101,680,000 82,299,400 0.8094 7.551 7.551 7.642 6.914 7.642 11,176,713 7.3635 6.41%
2007-03-27 0 0.780 0.780 0.790 0.720 0.810 52,200,000 40,864,600 0.7828 7.096 7.096 7.187 6.550 7.369 5,737,849 7.1219 5.41%
2007-03-26 0 0.740 0.740 0.750 0.730 0.790 81,040,000 61,633,400 0.7605 6.732 6.732 6.823 6.641 7.187 8,907,955 6.9189 -7.50%
2007-03-23 0 0.800 0.800 0.810 0.780 0.860 97,008,000 79,358,080 0.8181 7.278 7.278 7.369 7.096 7.824 10,663,165 7.4423 -4.76%
2007-03-22 0 0.840 0.830 0.840 0.830 0.890 98,520,000 84,637,800 0.8591 7.642 7.551 7.642 7.551 8.097 10,829,365 7.8156 -1.18%
2007-03-21 0 0.850 0.850 0.860 0.770 0.860 100,420,000 82,306,800 0.8196 7.733 7.733 7.824 7.005 7.824 11,038,214 7.4565 10.39%
2007-03-20 0 0.770 0.770 0.780 0.760 0.800 42,692,000 33,355,680 0.7813 7.005 7.005 7.096 6.914 7.278 4,692,725 7.1080 -1.28%
2007-03-19 0 0.780 0.780 0.790 0.740 0.830 102,380,000 79,498,600 0.7765 7.096 7.096 7.187 6.732 7.551 11,253,658 7.0642 0.00%
2007-03-16 0 0.780 0.770 0.780 0.770 0.840 79,868,000 64,320,000 0.8053 7.096 7.005 7.096 7.005 7.642 8,779,128 7.3265 -4.88%
2007-03-15 0 0.820 0.820 0.830 0.820 0.870 110,267,182 93,681,346 0.8496 7.460 7.460 7.551 7.460 7.915 12,120,620 7.7291 -2.38%
2007-03-14 0 0.840 0.830 0.840 0.710 0.850 204,620,000 163,597,000 0.7995 7.642 7.551 7.642 6.459 7.733 22,491,927 7.2736 6.33%
2007-03-13 0 0.790 0.790 0.800 0.680 0.810 198,020,000 150,444,000 0.7597 7.187 7.187 7.278 6.186 7.369 21,766,451 6.9117 17.91%
2007-03-12 0 0.670 0.670 0.680 0.640 0.680 46,140,000 30,487,400 0.6608 6.095 6.095 6.186 5.822 6.186 5,071,730 6.0112 6.35%
2007-03-09 0 0.630 0.620 0.630 0.600 0.660 84,380,000 53,814,800 0.6378 5.731 5.640 5.731 5.458 6.004 9,275,089 5.8021 6.78%
2007-03-08 0 0.590 0.600 0.610 0.580 0.610 35,380,000 21,173,600 0.5985 5.368 5.458 5.549 5.277 5.549 3,888,986 5.4445 0.00%
2007-03-07 0 0.590 0.590 0.600 0.590 0.650 84,280,000 52,493,800 0.6229 5.368 5.368 5.458 5.368 5.913 9,264,097 5.6664 -4.84%
2007-03-06 0 0.620 0.610 0.620 0.590 0.660 69,120,000 42,567,400 0.6158 5.640 5.549 5.640 5.368 6.004 7,597,703 5.6027 3.33%
2007-03-05 0 0.600 0.610 0.620 0.530 0.700 123,580,000 75,766,800 0.6131 5.458 5.549 5.640 4.822 6.368 13,583,972 5.5777 -15.49%
2007-03-02 0 0.710 0.700 0.710 0.680 0.830 176,300,000 131,103,600 0.7436 6.459 6.368 6.459 6.186 7.551 19,378,979 6.7652 -12.35%
2007-03-01 0 0.810 0.800 0.810 0.790 0.860 106,560,000 88,501,000 0.8305 7.369 7.278 7.369 7.187 7.824 11,713,125 7.5557 2.53%
2007-02-28 0 0.790 0.790 0.800 0.680 0.790 122,140,000 91,964,200 0.7529 7.187 7.187 7.278 6.186 7.187 13,425,686 6.8499 -1.25%
2007-02-27 0 0.800 0.790 0.800 0.780 0.880 153,790,000 126,525,700 0.8227 7.278 7.187 7.278 7.096 8.006 16,904,669 7.4847 -5.88%
2007-02-26 0 0.850 0.840 0.850 0.780 0.860 140,195,000 115,867,200 0.8265 7.733 7.642 7.733 7.096 7.824 15,410,300 7.5188 8.97%
2007-02-23 0 0.780 0.780 0.790 0.770 0.870 232,740,000 190,950,200 0.8204 7.096 7.096 7.187 7.005 7.915 25,582,890 7.4640 -1.27%
2007-02-22 0 0.790 0.790 0.800 0.690 0.810 223,970,000 170,260,800 0.7602 7.187 7.187 7.278 6.277 7.369 24,618,888 6.9159 14.49%
2007-02-21 0 0.690 0.680 0.690 0.670 0.690 20,579,853 14,007,906 0.6807 6.277 6.186 6.277 6.095 6.277 2,262,147 6.1923 2.99%
2007-02-16 0 0.670 0.660 0.670 0.660 0.710 64,310,000 43,971,100 0.6837 6.095 6.004 6.095 6.004 6.459 7,068,985 6.2203 0.00%
2007-02-15 0 0.670 0.660 0.670 0.660 0.680 31,270,000 20,830,000 0.6661 6.095 6.004 6.095 6.004 6.186 3,437,213 6.0601 1.52%
2007-02-14 0 0.660 0.660 0.670 0.650 0.710 51,810,000 35,108,400 0.6776 6.004 6.004 6.095 5.913 6.459 5,694,980 6.1648 0.00%
2007-02-13 0 0.660 0.650 0.660 0.640 0.700 49,500,000 32,632,800 0.6592 6.004 5.913 6.004 5.822 6.368 5,441,063 5.9975 -5.71%
2007-02-12 0 0.700 0.690 0.700 0.650 0.710 58,350,000 39,862,100 0.6832 6.368 6.277 6.368 5.913 6.459 6,413,859 6.2150 7.69%
2007-02-09 0 0.650 0.640 0.650 0.640 0.690 33,490,000 22,032,400 0.6579 5.913 5.822 5.913 5.822 6.277 3,681,237 5.9851 -4.41%
2007-02-08 0 0.680 0.680 0.690 0.640 0.690 55,000,200 36,995,028 0.6726 6.186 6.186 6.277 5.822 6.277 6,045,648 6.1193 4.62%
2007-02-07 0 0.650 0.650 0.660 0.620 0.700 111,300,000 73,299,200 0.6586 5.913 5.913 6.004 5.640 6.368 12,234,148 5.9914 -7.14%
2007-02-06 0 0.700 0.690 0.700 0.690 0.730 101,840,000 72,540,800 0.7123 6.368 6.277 6.368 6.277 6.641 11,194,301 6.4802 1.45%
2007-02-05 0 0.690 0.690 0.700 0.680 0.740 52,854,000 37,632,580 0.7120 6.277 6.277 6.368 6.186 6.732 5,809,737 6.4775 0.00%
2007-02-02 0 0.690 0.690 0.700 0.670 0.740 93,980,000 65,535,400 0.6973 6.277 6.277 6.368 6.095 6.732 10,330,326 6.3440 -4.17%
2007-02-01 0 0.720 0.710 0.720 0.680 0.800 171,860,000 126,815,000 0.7379 6.550 6.459 6.550 6.186 7.278 18,890,932 6.7130 -4.00%
2007-01-31 0 0.750 0.740 0.750 0.660 0.770 274,359,182 201,384,843 0.7340 6.823 6.732 6.823 6.004 7.005 30,157,690 6.6777 13.64%
2007-01-30 0 0.660 0.660 0.670 0.610 0.690 212,252,000 139,597,380 0.6577 6.004 6.004 6.095 5.549 6.277 23,330,840 5.9834 10.00%
2007-01-29 0 0.600 0.600 0.610 0.540 0.620 149,093,000 87,469,180 0.5867 5.458 5.458 5.549 4.913 5.640 16,388,373 5.3373 13.21%
2007-01-26 0 0.530 0.530 0.540 0.500 0.560 84,168,000 44,718,900 0.5313 4.822 4.822 4.913 4.549 5.095 9,251,786 4.8335 1.92%
2007-01-25 0 0.520 0.510 0.520 0.500 0.550 76,640,000 39,811,600 0.5195 4.731 4.640 4.731 4.549 5.004 8,424,305 4.7258 -3.70%
2007-01-24 0 0.540 0.530 0.540 0.520 0.570 189,360,000 103,715,600 0.5477 4.913 4.822 4.913 4.731 5.186 20,814,540 4.9828 1.89%
2007-01-23 0 0.530 0.520 0.530 0.450 0.540 219,339,200 107,071,047 0.4882 4.822 4.731 4.822 4.094 4.913 24,109,868 4.4410 17.78%
2007-01-22 0 0.450 0.445 0.450 0.440 0.470 89,967,138 40,850,491 0.4541 4.094 4.048 4.094 4.003 4.276 9,889,230 4.1308 -1.10%
2007-01-19 0 0.455 0.455 0.460 0.435 0.465 75,645,000 34,114,695 0.4510 4.139 4.139 4.185 3.957 4.230 8,314,934 4.1028 -2.15%
2007-01-18 0 0.465 0.460 0.465 0.425 0.495 264,340,000 119,582,840 0.4524 4.230 4.185 4.230 3.866 4.503 29,056,377 4.1155 17.72%
2007-01-17 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 3.594 - - - - 0 - 0.00%
2006-12-21 0 0.395 0.395 0.400 0.340 0.405 238,790,000 90,031,200 0.3770 3.594 3.594 3.639 3.093 3.684 26,247,909 3.4300 17.91%
2006-12-20 0 0.335 0.335 0.340 0.325 0.340 30,700,000 10,148,400 0.3306 3.048 3.048 3.093 2.957 3.093 3,374,558 3.0073 3.08%
2006-12-19 0 0.325 0.320 0.325 0.305 0.330 53,580,000 17,064,200 0.3185 2.957 2.911 2.957 2.775 3.002 5,889,539 2.8974 0.00%
2006-12-18 0 0.325 0.325 0.330 0.320 0.345 35,100,000 11,620,400 0.3311 2.957 2.957 3.002 2.911 3.139 3,858,208 3.0119 -1.52%
2006-12-15 0 0.330 0.330 0.335 0.325 0.345 33,680,000 11,173,000 0.3317 3.002 3.002 3.048 2.957 3.139 3,702,121 3.0180 -2.94%
2006-12-14 0 0.340 0.340 0.345 0.340 0.355 33,026,000 11,383,650 0.3447 3.093 3.093 3.139 3.093 3.230 3,630,233 3.1358 -1.45%
2006-12-13 0 0.345 0.340 0.345 0.335 0.360 38,560,000 13,219,400 0.3428 3.139 3.093 3.139 3.048 3.275 4,238,533 3.1189 -4.17%
2006-12-12 0 0.360 0.355 0.360 0.350 0.370 38,020,000 13,625,100 0.3584 3.275 3.230 3.275 3.184 3.366 4,179,176 3.2602 1.41%
2006-12-11 0 0.355 0.355 0.360 0.350 0.395 126,362,000 46,811,640 0.3705 3.230 3.230 3.275 3.184 3.594 13,889,770 3.3702 -2.74%
2006-12-08 0 0.365 0.360 0.370 0.330 0.375 111,760,000 39,271,400 0.3514 3.321 3.275 3.366 3.002 3.412 12,284,712 3.1968 12.31%
2006-12-07 0 0.325 0.325 0.330 0.320 0.340 56,060,000 18,427,200 0.3287 2.957 2.957 3.002 2.911 3.093 6,162,142 2.9904 -1.52%
2006-12-06 0 0.330 0.330 0.335 0.320 0.355 65,227,400 21,820,379 0.3345 3.002 3.002 3.048 2.911 3.230 7,169,826 3.0434 -5.71%
2006-12-05 0 0.350 0.345 0.350 0.345 0.365 26,880,000 9,480,300 0.3527 3.184 3.139 3.184 3.139 3.321 2,954,662 3.2086 0.00%
2006-12-04 0 0.350 0.345 0.350 0.325 0.380 73,051,918 25,575,123 0.3501 3.184 3.139 3.184 2.957 3.457 8,029,901 3.1850 -4.11%
2006-12-01 0 0.365 0.365 0.370 0.360 0.405 100,046,000 38,389,030 0.3837 3.321 3.321 3.366 3.275 3.684 10,997,103 3.4908 -7.59%
2006-11-30 0 0.395 0.395 0.400 0.370 0.415 212,983,000 84,615,555 0.3973 3.594 3.594 3.639 3.366 3.775 23,411,191 3.6143 5.33%
2006-11-29 0 0.375 0.375 0.380 0.330 0.385 197,109,125 71,099,435 0.3607 3.412 3.412 3.457 3.002 3.503 21,666,328 3.2816 8.70%
2006-11-28 0 0.345 0.340 0.345 0.280 0.365 878,604,000 256,251,060 0.2917 3.139 3.093 3.139 2.547 3.321 96,576,564 2.6533 16.95%
2006-11-27 1 - - - - - 0 0 - 2.684 - - - - 0 - 0.00%
2006-11-24 0 0.295 0.290 0.295 0.275 0.295 14,460,000 4,147,400 0.2868 2.684 2.638 2.684 2.502 2.684 1,589,450 2.6093 1.72%
2006-11-23 0 0.290 0.285 0.290 0.285 0.300 39,813,941 11,667,103 0.2930 2.638 2.593 2.638 2.593 2.729 4,376,367 2.6659 -1.69%
2006-11-22 0 0.295 0.290 0.295 0.270 0.300 71,910,000 20,149,400 0.2802 2.684 2.638 2.684 2.456 2.729 7,904,381 2.5491 7.27%
2006-11-21 0 0.275 0.275 0.280 0.265 0.275 8,460,000 2,313,000 0.2734 2.502 2.502 2.547 2.411 2.502 929,927 2.4873 1.85%
2006-11-20 0 0.270 0.270 0.275 0.270 0.280 9,220,000 2,531,300 0.2745 2.456 2.456 2.502 2.456 2.547 1,013,467 2.4977 -1.82%
2006-11-17 0 0.275 0.275 0.280 0.275 0.280 11,400,000 3,157,400 0.2770 2.502 2.502 2.547 2.502 2.547 1,253,093 2.5197 -1.79%
2006-11-16 0 0.280 0.275 0.280 0.265 0.285 37,580,000 10,478,500 0.2788 2.547 2.502 2.547 2.411 2.593 4,130,811 2.5367 5.66%
2006-11-15 0 0.265 0.265 0.270 0.260 0.270 23,940,000 6,322,900 0.2641 2.411 2.411 2.456 2.365 2.456 2,631,496 2.4028 0.00%
2006-11-14 0 0.265 0.260 0.265 0.255 0.270 23,240,000 6,057,800 0.2607 2.411 2.365 2.411 2.320 2.456 2,554,552 2.3714 -1.85%
2006-11-13 0 0.270 0.260 0.265 0.240 0.270 30,520,000 7,885,500 0.2584 2.456 2.365 2.411 2.183 2.456 3,354,773 2.3505 5.88%
2006-11-10 0 0.255 0.255 0.260 0.250 0.280 36,200,000 9,510,100 0.2627 2.320 2.320 2.365 2.274 2.547 3,979,121 2.3900 0.00%
2006-11-09 0 0.255 0.250 0.255 0.238 0.255 31,006,000 7,649,620 0.2467 2.320 2.274 2.320 2.165 2.320 3,408,194 2.2445 6.69%
2006-11-08 0 0.239 0.238 0.239 0.209 0.242 23,770,000 5,472,900 0.2302 2.174 2.165 2.174 1.901 2.202 2,612,810 2.0946 11.68%
2006-11-07 0 0.214 0.211 0.214 0.212 0.216 9,100,000 1,952,060 0.2145 1.947 1.920 1.947 1.929 1.965 1,000,276 1.9515 2.39%
2006-11-06 0 0.209 0.208 0.212 0.201 0.225 8,950,000 1,890,310 0.2112 1.901 1.892 1.929 1.829 2.047 983,788 1.9215 3.47%
2006-11-03 0 0.202 0.202 0.203 0.201 0.205 14,340,000 2,894,860 0.2019 1.838 1.838 1.847 1.829 1.865 1,576,260 1.8365 -0.98%
2006-11-02 0 0.204 0.202 0.205 0.201 0.205 4,520,000 915,800 0.2026 1.856 1.838 1.865 1.829 1.865 496,841 1.8432 0.00%
2006-11-01 0 0.204 0.201 0.202 0.201 0.205 8,360,000 1,698,260 0.2031 1.856 1.829 1.838 1.829 1.865 918,935 1.8481 -0.49%
2006-10-31 0 0.205 0.202 0.205 0.201 0.207 5,600,000 1,136,440 0.2029 1.865 1.838 1.865 1.829 1.883 615,555 1.8462 0.00%
2006-10-27 0 0.205 0.205 0.208 0.204 0.208 3,440,000 707,120 0.2056 1.865 1.865 1.892 1.856 1.892 378,126 1.8701 0.49%
2006-10-26 0 0.204 0.204 0.206 0.204 0.211 9,980,000 2,073,180 0.2077 1.856 1.856 1.874 1.856 1.920 1,097,006 1.8899 -0.49%
2006-10-25 0 0.205 0.205 0.209 0.203 0.210 4,180,000 860,120 0.2058 1.865 1.865 1.901 1.847 1.910 459,468 1.8720 -2.38%
2006-10-24 0 0.210 0.210 0.211 0.206 0.217 10,760,000 2,263,420 0.2104 1.910 1.910 1.920 1.874 1.974 1,182,744 1.9137 1.45%
2006-10-23 0 0.207 0.207 0.209 0.204 0.211 6,520,000 1,352,140 0.2074 1.883 1.883 1.901 1.856 1.920 716,681 1.8867 -1.90%
2006-10-20 0 0.211 0.209 0.211 0.208 0.211 4,720,000 986,260 0.2090 1.920 1.901 1.920 1.892 1.920 518,825 1.9010 -0.47%
2006-10-19 0 0.212 0.210 0.212 0.210 0.220 3,220,000 682,000 0.2118 1.929 1.910 1.929 1.910 2.001 353,944 1.9269 1.44%
2006-10-18 0 0.209 0.209 0.213 0.208 0.224 10,480,000 2,225,300 0.2123 1.901 1.901 1.938 1.892 2.038 1,151,967 1.9317 -3.24%
2006-10-17 0 0.216 0.215 0.218 0.210 0.220 3,340,000 717,880 0.2149 1.965 1.956 1.983 1.910 2.001 367,134 1.9554 7.46%
2006-10-16 0 0.201 0.201 0.214 0.200 0.229 10,760,000 2,352,620 0.2186 1.829 1.829 1.947 1.819 2.083 1,182,744 1.9891 -11.84%
2006-10-13 0 0.228 0.228 0.230 0.223 0.243 8,380,000 1,971,080 0.2352 2.074 2.074 2.092 2.029 2.211 921,134 2.1398 2.24%
2006-10-12 0 0.223 0.223 0.225 0.222 0.229 4,120,000 927,120 0.2250 2.029 2.029 2.047 2.020 2.083 452,872 2.0472 -3.04%
2006-10-11 0 0.230 0.230 0.231 0.228 0.236 5,360,000 1,243,440 0.2320 2.092 2.092 2.102 2.074 2.147 589,174 2.1105 0.00%
2006-10-10 0 0.230 0.228 0.232 0.228 0.250 16,960,000 4,028,660 0.2375 2.092 2.074 2.111 2.074 2.274 1,864,251 2.1610 0.88%
2006-10-09 0 0.228 0.226 0.228 0.202 0.228 6,460,000 1,416,520 0.2193 2.074 2.056 2.074 1.838 2.074 710,086 1.9949 10.14%
2006-10-06 0 0.207 0.205 0.209 0.205 0.211 7,930,000 1,656,000 0.2088 1.883 1.865 1.901 1.865 1.920 871,669 1.8998 -5.91%
2006-10-05 0 0.220 0.218 0.221 0.216 0.230 5,810,000 1,280,600 0.2204 2.001 1.983 2.011 1.965 2.092 638,638 2.0052 -2.22%
2006-10-04 0 0.225 0.221 0.225 0.221 0.228 5,560,000 1,253,320 0.2254 2.047 2.011 2.047 2.011 2.074 611,158 2.0507 -2.17%
2006-10-03 0 0.230 0.227 0.230 0.228 0.250 8,860,000 2,071,760 0.2338 2.092 2.065 2.092 2.074 2.274 973,895 2.1273 -3.77%
2006-09-29 0 0.239 0.238 0.240 0.236 0.260 15,640,000 3,858,140 0.2467 2.174 2.165 2.183 2.147 2.365 1,719,156 2.2442 -6.27%
2006-09-28 0 0.255 0.250 0.255 0.250 0.290 54,990,000 14,836,500 0.2698 2.320 2.274 2.320 2.274 2.638 6,044,527 2.4545 -10.53%
2006-09-27 0 0.285 0.285 0.290 0.275 0.320 103,634,000 29,849,580 0.2880 2.593 2.593 2.638 2.502 2.911 11,391,498 2.6203 14.00%
2006-09-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2006-09-15 0 0.250 0.249 0.250 0.248 0.255 20,890,000 5,222,920 0.2500 2.274 2.265 2.274 2.256 2.320 2,296,239 2.2746 0.00%
2006-09-14 0 0.250 0.249 0.250 0.246 0.260 22,540,000 5,660,320 0.2511 2.274 2.265 2.274 2.238 2.365 2,477,607 2.2846 -3.85%
2006-09-13 0 0.260 0.250 0.260 0.250 0.270 24,980,000 6,440,900 0.2578 2.365 2.274 2.365 2.274 2.456 2,745,813 2.3457 4.00%
2006-09-12 0 0.250 0.249 0.250 0.248 0.265 22,020,000 5,596,720 0.2542 2.274 2.265 2.274 2.256 2.411 2,420,449 2.3123 -1.96%
2006-09-11 0 0.255 0.250 0.255 0.220 0.265 61,290,000 15,311,050 0.2498 2.320 2.274 2.320 2.001 2.411 6,737,026 2.2727 22.60%
2006-09-08 0 0.208 0.206 0.210 0.206 0.212 1,000,000 207,520 0.2075 1.892 1.874 1.910 1.874 1.929 109,920 1.8879 0.97%
2006-09-07 0 0.206 0.200 0.208 0.206 0.210 800,000 166,120 0.2077 1.874 1.819 1.892 1.874 1.910 87,936 1.8891 3.00%
2006-09-06 0 0.200 0.200 0.209 0.199 0.210 2,100,000 421,800 0.2009 1.819 1.819 1.901 1.810 1.910 230,833 1.8273 -4.76%
2006-09-05 0 0.210 0.205 0.210 0.205 0.217 6,380,000 1,344,700 0.2108 1.910 1.865 1.910 1.865 1.974 701,293 1.9175 -2.78%
2006-09-04 0 0.216 0.212 0.216 0.208 0.240 11,320,000 2,534,640 0.2239 1.965 1.929 1.965 1.892 2.183 1,244,300 2.0370 0.47%
2006-09-01 0 0.215 0.213 0.219 0.183 0.239 17,020,000 3,643,680 0.2141 1.956 1.938 1.992 1.665 2.174 1,870,846 1.9476 21.47%
2006-08-31 0 0.177 0.173 0.177 0.170 0.177 1,520,000 265,540 0.1747 1.610 1.574 1.610 1.547 1.610 167,079 1.5893 1.72%
2006-08-30 0 0.174 0.167 0.174 0.153 0.178 4,700,000 780,540 0.1661 1.583 1.519 1.583 1.392 1.619 516,626 1.5108 7.41%
2006-08-29 0 0.162 0.161 0.165 0.161 0.169 1,740,000 286,660 0.1647 1.474 1.465 1.501 1.465 1.537 191,262 1.4988 -2.99%
2006-08-28 0 0.167 0.163 0.167 0.164 0.169 960,000 160,220 0.1669 1.519 1.483 1.519 1.492 1.537 105,524 1.5183 0.00%
2006-08-25 0 0.167 0.167 0.170 0.165 0.170 1,500,000 249,340 0.1662 1.519 1.519 1.547 1.501 1.547 164,881 1.5122 0.60%
2006-08-24 0 0.166 0.164 0.167 0.165 0.173 4,324,862 728,896 0.1685 1.510 1.492 1.519 1.501 1.574 475,391 1.5333 -5.14%
2006-08-23 0 0.175 0.173 0.175 0.170 0.177 2,480,000 428,580 0.1728 1.592 1.574 1.592 1.547 1.610 272,603 1.5722 0.00%
2006-08-22 0 0.175 0.169 0.176 0.165 0.175 3,940,000 674,640 0.1712 1.592 1.537 1.601 1.501 1.592 433,087 1.5577 2.94%
2006-08-21 0 0.170 0.170 0.175 0.170 0.179 3,040,000 530,800 0.1746 1.547 1.547 1.592 1.547 1.628 334,158 1.5885 -3.95%
2006-08-18 0 0.177 0.174 0.177 0.160 0.179 3,480,000 601,260 0.1728 1.610 1.583 1.610 1.456 1.628 382,523 1.5718 -2.75%
2006-08-17 0 0.182 0.178 0.182 0.179 0.184 3,220,000 585,300 0.1818 1.656 1.619 1.656 1.628 1.674 353,944 1.6537 0.00%
2006-08-16 0 0.182 0.179 0.183 0.179 0.188 5,380,000 975,420 0.1813 1.656 1.628 1.665 1.628 1.710 591,372 1.6494 -1.62%
2006-08-15 0 0.185 0.182 0.185 0.180 0.190 6,566,000 1,205,082 0.1835 1.683 1.656 1.683 1.638 1.729 721,738 1.6697 -2.12%
2006-08-14 0 0.189 0.189 0.190 0.187 0.198 9,446,000 1,813,370 0.1920 1.719 1.719 1.729 1.701 1.801 1,038,309 1.7465 4.42%
2006-08-11 0 0.181 0.181 0.188 0.181 0.219 14,940,000 2,973,640 0.1990 1.647 1.647 1.710 1.647 1.992 1,642,212 1.8108 -16.20%
2006-08-10 0 0.216 0.215 0.220 0.215 0.224 1,920,000 422,320 0.2200 1.965 1.956 2.001 1.956 2.038 211,047 2.0011 -0.92%
2006-08-09 0 0.218 0.215 0.220 0.214 0.223 3,660,000 789,480 0.2157 1.983 1.956 2.001 1.947 2.029 402,309 1.9624 0.46%
2006-08-08 0 0.217 0.217 0.221 0.215 0.222 1,520,000 332,120 0.2185 1.974 1.974 2.011 1.956 2.020 167,079 1.9878 0.93%
2006-08-07 0 0.215 0.215 0.219 0.214 0.220 4,876,000 1,051,940 0.2157 1.956 1.956 1.992 1.947 2.001 535,972 1.9627 0.00%
2006-08-04 0 0.215 0.215 0.216 0.215 0.221 1,680,000 366,000 0.2179 1.956 1.956 1.965 1.956 2.011 184,666 1.9820 -1.83%
2006-08-03 0 0.219 0.216 0.220 0.210 0.224 1,040,000 226,780 0.2181 1.992 1.965 2.001 1.910 2.038 114,317 1.9838 0.00%
2006-08-02 0 0.219 0.214 0.219 0.214 0.232 7,280,000 1,612,120 0.2214 1.992 1.947 1.992 1.947 2.111 800,221 2.0146 -2.67%
2006-08-01 0 0.225 0.224 0.232 0.220 0.247 4,520,000 1,051,840 0.2327 2.047 2.038 2.111 2.001 2.247 496,841 2.1171 -8.91%
2006-07-31 0 0.247 0.247 0.248 0.222 0.255 23,210,000 5,733,220 0.2470 2.247 2.247 2.256 2.020 2.320 2,551,254 2.2472 12.79%
2006-07-28 0 0.219 0.219 0.230 0.218 0.229 2,560,000 572,360 0.2236 1.992 1.992 2.092 1.983 2.083 281,396 2.0340 -0.45%
2006-07-27 0 0.220 0.217 0.220 0.217 0.220 3,000,000 656,940 0.2190 2.001 1.974 2.001 1.974 2.001 329,761 1.9922 2.33%
2006-07-26 0 0.215 0.215 0.220 0.215 0.222 1,900,000 412,440 0.2171 1.956 1.956 2.001 1.956 2.020 208,849 1.9748 -2.27%
2006-07-25 0 0.220 0.220 0.223 0.220 0.230 1,780,000 396,280 0.2226 2.001 2.001 2.029 2.001 2.092 195,658 2.0254 -2.22%
2006-07-24 0 0.225 0.220 0.225 0.218 0.227 4,100,000 911,440 0.2223 2.047 2.001 2.047 1.983 2.065 450,674 2.0224 0.45%
2006-07-21 0 0.224 0.223 0.226 0.224 0.228 3,840,000 866,980 0.2258 2.038 2.029 2.056 2.038 2.074 422,095 2.0540 -1.75%
2006-07-20 0 0.228 0.227 0.228 0.225 0.230 2,540,000 577,920 0.2275 2.074 2.065 2.074 2.047 2.092 279,198 2.0699 1.33%
2006-07-19 0 0.225 0.224 0.228 0.225 0.234 3,040,000 696,780 0.2292 2.047 2.038 2.074 2.047 2.129 334,158 2.0852 0.00%
2006-07-18 0 0.225 0.224 0.225 0.222 0.232 1,400,000 315,480 0.2253 2.047 2.038 2.047 2.020 2.111 153,889 2.0501 0.00%
2006-07-17 0 0.225 0.225 0.227 0.205 0.227 2,500,000 543,240 0.2173 2.047 2.047 2.065 1.865 2.065 274,801 1.9768 5.14%
2006-07-14 0 0.214 0.214 0.215 0.206 0.229 20,900,000 4,632,840 0.2217 1.947 1.947 1.956 1.874 2.083 2,297,338 2.0166 -5.31%
2006-07-13 0 0.226 0.224 0.227 0.224 0.239 11,820,000 2,742,480 0.2320 2.056 2.038 2.065 2.038 2.174 1,299,260 2.1108 -5.44%
2006-07-12 0 0.239 0.238 0.240 0.238 0.240 5,920,000 1,415,820 0.2392 2.174 2.165 2.183 2.165 2.183 650,729 2.1757 -0.42%
2006-07-11 0 0.240 0.239 0.243 0.238 0.246 6,440,000 1,548,640 0.2405 2.183 2.174 2.211 2.165 2.238 707,888 2.1877 0.00%
2006-07-10 0 0.240 0.239 0.243 0.235 0.242 3,740,000 892,380 0.2386 2.183 2.174 2.211 2.138 2.202 411,103 2.1707 2.13%
2006-07-07 0 0.235 0.234 0.235 0.222 0.249 13,060,000 3,065,120 0.2347 2.138 2.129 2.138 2.020 2.265 1,435,561 2.1351 -6.00%
2006-07-06 0 0.250 0.249 0.255 0.250 0.260 7,120,000 1,795,500 0.2522 2.274 2.265 2.320 2.274 2.365 782,634 2.2942 -3.85%
2006-07-05 0 0.260 0.255 0.260 0.250 0.275 11,860,000 3,173,000 0.2675 2.365 2.320 2.365 2.274 2.502 1,303,657 2.4339 4.00%
2006-07-04 0 0.250 0.241 0.260 0.241 0.290 27,820,000 7,470,040 0.2685 2.274 2.192 2.365 2.192 2.638 3,057,987 2.4428 -13.79%
2006-07-03 0 0.290 0.290 0.295 0.290 0.300 7,160,000 2,107,600 0.2944 2.638 2.638 2.684 2.638 2.729 787,031 2.6779 -3.33%
2006-06-30 0 0.300 0.300 0.305 0.300 0.310 7,680,000 2,336,100 0.3042 2.729 2.729 2.775 2.729 2.820 844,189 2.7673 0.00%
2006-06-29 0 0.300 0.295 0.300 0.295 0.300 3,806,480 1,134,914 0.2982 2.729 2.684 2.729 2.684 2.729 418,410 2.7124 0.00%
2006-06-28 0 0.300 0.295 0.300 0.290 0.300 5,280,000 1,545,800 0.2928 2.729 2.684 2.729 2.638 2.729 580,380 2.6634 0.00%
2006-06-27 0 0.300 0.295 0.300 0.295 0.300 4,520,000 1,349,700 0.2986 2.729 2.684 2.729 2.684 2.729 496,841 2.7166 -1.64%
2006-06-26 0 0.305 0.300 0.305 0.290 0.305 8,520,000 2,532,100 0.2972 2.775 2.729 2.775 2.638 2.775 936,522 2.7037 1.67%
2006-06-23 0 0.300 0.295 0.300 0.295 0.305 4,660,000 1,393,600 0.2991 2.729 2.684 2.729 2.684 2.775 512,229 2.7207 -1.64%
2006-06-22 0 0.305 0.300 0.305 0.300 0.310 4,720,000 1,443,100 0.3057 2.775 2.729 2.775 2.729 2.820 518,825 2.7815 0.00%
2006-06-21 0 0.305 0.300 0.310 0.300 0.310 6,800,000 2,072,100 0.3047 2.775 2.729 2.820 2.729 2.820 747,459 2.7722 0.00%
2006-06-20 0 0.305 0.305 0.310 0.305 0.315 4,180,000 1,289,100 0.3084 2.775 2.775 2.820 2.775 2.866 459,468 2.8056 -1.61%
2006-06-19 0 0.310 0.310 0.315 0.310 0.340 9,300,000 2,954,900 0.3177 2.820 2.820 2.866 2.820 3.093 1,022,260 2.8906 -4.62%
2006-06-16 0 0.325 0.325 0.330 0.295 0.355 17,720,000 5,581,000 0.3150 2.957 2.957 3.002 2.684 3.230 1,947,791 2.8653 10.17%
2006-06-15 0 0.295 0.290 0.295 0.290 0.305 6,360,000 1,876,100 0.2950 2.684 2.638 2.684 2.638 2.775 699,094 2.6836 -1.67%
2006-06-14 0 0.300 0.295 0.300 0.290 0.310 6,860,000 2,067,600 0.3014 2.729 2.684 2.729 2.638 2.820 754,054 2.7420 0.00%
2006-06-13 0 0.300 0.295 0.300 0.295 0.315 10,332,000 3,159,880 0.3058 2.729 2.684 2.729 2.684 2.866 1,135,698 2.7823 -1.64%
2006-06-12 0 0.305 0.305 0.310 0.300 0.310 7,820,000 2,389,600 0.3056 2.775 2.775 2.820 2.729 2.820 859,578 2.7800 0.00%
2006-06-09 0 0.305 0.300 0.305 0.305 0.315 6,920,000 2,141,300 0.3094 2.775 2.729 2.775 2.775 2.866 760,650 2.8151 -3.17%
2006-06-08 0 0.315 0.310 0.320 0.300 0.320 8,264,000 2,552,040 0.3088 2.866 2.820 2.911 2.729 2.911 908,383 2.8094 0.00%
2006-06-07 0 0.315 0.310 0.315 0.310 0.320 6,720,000 2,123,900 0.3161 2.866 2.820 2.866 2.820 2.911 738,666 2.8753 -1.56%
2006-06-06 0 0.320 0.315 0.325 0.315 0.330 7,680,000 2,469,500 0.3215 2.911 2.866 2.957 2.866 3.002 844,189 2.9253 -1.54%
2006-06-05 0 0.325 0.325 0.330 0.325 0.330 5,260,000 1,721,200 0.3272 2.957 2.957 3.002 2.957 3.002 578,182 2.9769 0.00%
2006-06-02 0 0.325 0.325 0.335 0.325 0.340 6,920,000 2,293,100 0.3314 2.957 2.957 3.048 2.957 3.093 760,650 3.0147 -1.52%
2006-06-01 0 0.330 0.325 0.335 0.315 0.335 18,570,000 6,007,100 0.3235 3.002 2.957 3.048 2.866 3.048 2,041,223 2.9429 -1.49%
2006-05-30 0 0.335 0.335 0.340 0.335 0.350 8,260,000 2,811,900 0.3404 3.048 3.048 3.093 3.048 3.184 907,943 3.0970 -2.90%
2006-05-29 0 0.345 0.345 0.350 0.345 0.350 6,160,000 2,126,800 0.3453 3.139 3.139 3.184 3.139 3.184 677,110 3.1410 0.00%
2006-05-26 0 0.345 0.340 0.345 0.345 0.360 13,790,000 4,847,550 0.3515 3.139 3.093 3.139 3.139 3.275 1,515,803 3.1980 0.00%
2006-05-25 0 0.345 0.340 0.345 0.335 0.360 11,352,000 3,929,020 0.3461 3.139 3.093 3.139 3.048 3.275 1,247,817 3.1487 -4.17%
2006-05-24 0 0.360 0.350 0.355 0.335 0.365 14,222,000 4,910,190 0.3453 3.275 3.184 3.230 3.048 3.321 1,563,289 3.1409 5.88%
2006-05-23 0 0.340 0.335 0.340 0.305 0.340 25,500,000 8,137,100 0.3191 3.093 3.048 3.093 2.775 3.093 2,802,972 2.9030 7.94%
2006-05-22 0 0.315 0.310 0.315 0.305 0.340 26,260,000 8,365,700 0.3186 2.866 2.820 2.866 2.775 3.093 2,886,512 2.8982 -7.35%
2006-05-19 0 0.340 0.335 0.345 0.335 0.360 21,700,000 7,452,600 0.3434 3.093 3.048 3.139 3.048 3.275 2,385,274 3.1244 -5.56%
2006-05-18 0 0.360 0.355 0.360 0.350 0.365 11,540,000 4,123,200 0.3573 3.275 3.230 3.275 3.184 3.321 1,268,482 3.2505 -1.37%
2006-05-17 0 0.365 0.365 0.370 0.365 0.380 19,559,600 7,301,360 0.3733 3.321 3.321 3.366 3.321 3.457 2,150,000 3.3960 -2.67%
2006-05-16 0 0.375 0.370 0.375 0.360 0.390 41,836,000 15,587,540 0.3726 3.412 3.366 3.412 3.275 3.548 4,598,633 3.3896 -2.60%
2006-05-15 0 0.385 0.380 0.385 0.370 0.400 153,460,000 58,657,100 0.3822 3.503 3.457 3.503 3.366 3.639 16,868,395 3.4773 0.00%
2006-05-12 0 0.385 0.380 0.385 0.360 0.385 20,073,744 7,575,317 0.3774 3.503 3.457 3.503 3.275 3.503 2,206,515 3.4332 4.05%
2006-05-11 0 0.370 0.370 0.375 0.370 0.380 8,410,000 3,154,550 0.3751 3.366 3.366 3.412 3.366 3.457 924,431 3.4124 -2.63%
2006-05-10 0 0.380 0.375 0.380 0.365 0.395 26,860,000 10,237,300 0.3811 3.457 3.412 3.457 3.321 3.594 2,952,464 3.4674 0.00%
2006-05-09 0 0.380 0.380 0.385 0.350 0.385 27,423,260 10,188,476 0.3715 3.457 3.457 3.503 3.184 3.503 3,014,378 3.3800 8.57%
2006-05-08 0 0.350 0.345 0.350 0.340 0.355 15,082,000 5,272,450 0.3496 3.184 3.139 3.184 3.093 3.230 1,657,821 3.1804 2.94%
2006-05-04 0 0.340 0.335 0.340 0.335 0.340 7,880,000 2,644,500 0.3356 3.093 3.048 3.093 3.048 3.093 866,173 3.0531 0.00%
2006-05-03 0 0.340 0.335 0.340 0.330 0.340 11,260,000 3,770,100 0.3348 3.093 3.048 3.093 3.002 3.093 1,237,704 3.0460 0.00%
2006-05-02 0 0.340 0.335 0.340 0.325 0.345 12,200,000 4,101,700 0.3362 3.093 3.048 3.093 2.957 3.139 1,341,030 3.0586 1.49%
2006-04-28 0 0.335 0.330 0.335 0.310 0.340 9,180,000 3,035,000 0.3306 3.048 3.002 3.048 2.820 3.093 1,009,070 3.0077 0.00%
2006-04-27 0 0.335 0.330 0.335 0.330 0.350 12,848,000 4,325,860 0.3367 3.048 3.002 3.048 3.002 3.184 1,412,258 3.0631 -1.47%
2006-04-26 0 0.340 0.335 0.345 0.320 0.350 20,680,000 6,922,600 0.3347 3.093 3.048 3.139 2.911 3.184 2,273,155 3.0454 6.25%
2006-04-25 0 0.320 0.315 0.320 0.300 0.335 19,130,000 6,056,400 0.3166 2.911 2.866 2.911 2.729 3.048 2,102,779 2.8802 -3.03%
2006-04-24 0 0.330 0.325 0.330 0.290 0.385 68,329,356 23,141,531 0.3387 3.002 2.957 3.002 2.638 3.503 7,510,795 3.0811 -12.00%
2006-04-21 0 0.375 0.375 0.380 0.370 0.385 19,300,000 7,267,200 0.3765 3.412 3.412 3.457 3.366 3.503 2,121,465 3.4256 -2.60%
2006-04-20 0 0.385 0.380 0.385 0.370 0.385 17,690,000 6,657,100 0.3763 3.503 3.457 3.503 3.366 3.503 1,944,493 3.4236 1.32%
2006-04-19 0 0.380 0.375 0.380 0.370 0.395 23,040,000 8,756,700 0.3801 3.457 3.412 3.457 3.366 3.594 2,532,568 3.4576 0.00%
2006-04-18 0 0.380 0.380 0.385 0.375 0.415 63,962,000 24,846,540 0.3885 3.457 3.457 3.503 3.412 3.775 7,030,733 3.5340 -6.17%
2006-04-13 0 0.405 0.400 0.405 0.385 0.415 39,600,600 15,657,542 0.3954 3.684 3.639 3.684 3.503 3.775 4,352,917 3.5970 6.58%
2006-04-12 0 0.380 0.380 0.385 0.365 0.410 61,794,000 23,939,190 0.3874 3.457 3.457 3.503 3.321 3.730 6,792,426 3.5244 -7.32%
2006-04-11 0 0.410 0.410 0.415 0.400 0.435 54,113,800 22,311,508 0.4123 3.730 3.730 3.775 3.639 3.957 5,948,214 3.7510 2.50%
2006-04-10 0 0.400 0.395 0.400 0.390 0.425 76,321,970 31,239,768 0.4093 3.639 3.594 3.639 3.548 3.866 8,389,347 3.7237 2.56%
2006-04-07 0 0.390 0.385 0.390 0.350 0.390 72,524,000 26,533,060 0.3659 3.548 3.503 3.548 3.184 3.548 7,971,872 3.3283 16.42%
2006-04-06 0 0.335 0.330 0.340 0.330 0.345 27,424,000 9,218,040 0.3361 3.048 3.002 3.093 3.002 3.139 3,014,459 3.0579 3.08%
2006-04-04 0 0.325 0.325 0.330 0.320 0.350 33,130,000 10,971,300 0.3312 2.957 2.957 3.002 2.911 3.184 3,641,665 3.0127 -4.41%
2006-04-03 0 0.340 0.340 0.345 0.335 0.360 19,634,451 6,736,636 0.3431 3.093 3.093 3.139 3.048 3.275 2,158,228 3.1214 -2.86%
2006-03-31 0 0.350 0.350 0.355 0.345 0.370 39,742,379 14,187,377 0.3570 3.184 3.184 3.230 3.139 3.366 4,368,501 3.2477 -2.78%
2006-03-30 0 0.360 0.350 0.360 0.350 0.380 48,545,000 17,676,625 0.3641 3.275 3.184 3.275 3.184 3.457 5,336,089 3.3127 0.00%
2006-03-29 0 0.360 0.355 0.360 0.330 0.360 91,125,200 31,894,138 0.3500 3.275 3.230 3.275 3.002 3.275 10,016,525 3.1842 10.77%
2006-03-28 0 0.325 0.320 0.325 0.305 0.325 30,110,590 9,583,550 0.3183 2.957 2.911 2.957 2.775 2.957 3,309,770 2.8955 6.56%
2006-03-27 0 0.305 0.305 0.310 0.300 0.320 35,864,000 11,081,110 0.3090 2.775 2.775 2.820 2.729 2.911 3,942,188 2.8109 1.67%
2006-03-24 0 0.300 0.295 0.300 0.280 0.310 43,052,991 12,843,895 0.2983 2.729 2.684 2.729 2.547 2.820 4,732,405 2.7140 7.14%
2006-03-23 0 0.280 0.275 0.285 0.250 0.315 49,600,000 14,179,440 0.2859 2.547 2.502 2.593 2.274 2.866 5,452,055 2.6008 -6.67%
2006-03-22 0 0.300 0.295 0.300 0.295 0.345 73,390,413 23,456,375 0.3196 2.729 2.684 2.729 2.684 3.139 8,067,109 2.9077 3.45%
2006-03-21 0 0.290 0.295 0.300 0.200 0.300 155,132,730 41,827,307 0.2696 2.638 2.684 2.729 1.819 2.729 17,052,263 2.4529 65.71%
2006-03-20 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2005-12-23 0 0.175 0.175 0.177 0.174 0.180 7,140,000 1,263,400 0.1769 1.592 1.592 1.610 1.583 1.638 784,832 1.6098 -0.57%
2005-12-22 0 0.176 0.176 0.179 0.176 0.182 5,409,400 967,758 0.1789 1.601 1.601 1.628 1.601 1.656 594,604 1.6276 -1.68%
2005-12-21 0 0.179 0.179 0.180 0.179 0.183 4,730,000 854,370 0.1806 1.628 1.628 1.638 1.628 1.665 519,924 1.6433 -0.56%
2005-12-20 0 0.180 0.179 0.180 0.179 0.185 11,858,000 2,161,400 0.1823 1.638 1.628 1.638 1.628 1.683 1,303,437 1.6582 -1.10%
2005-12-19 0 0.182 0.180 0.182 0.172 0.182 10,458,000 1,847,630 0.1767 1.656 1.638 1.656 1.565 1.656 1,149,548 1.6073 8.98%
2005-12-16 0 0.167 0.166 0.171 0.163 0.176 7,620,000 1,303,840 0.1711 1.519 1.510 1.556 1.483 1.601 837,594 1.5566 -3.47%
2005-12-15 0 0.173 0.173 0.176 0.172 0.182 7,910,000 1,399,250 0.1769 1.574 1.574 1.601 1.565 1.656 869,471 1.6093 -1.70%
2005-12-14 0 0.176 0.175 0.178 0.175 0.179 2,159,941 382,170 0.1769 1.601 1.592 1.619 1.592 1.628 237,422 1.6097 0.57%
2005-12-13 0 0.175 0.174 0.178 0.172 0.181 5,817,118 1,029,395 0.1770 1.592 1.583 1.619 1.565 1.647 639,420 1.6099 0.57%
2005-12-12 0 0.174 0.173 0.175 0.171 0.178 6,080,000 1,064,180 0.1750 1.583 1.574 1.592 1.556 1.619 668,316 1.5923 -2.25%
2005-12-09 0 0.178 0.175 0.178 0.175 0.181 6,894,000 1,227,650 0.1781 1.619 1.592 1.619 1.592 1.647 757,792 1.6200 -0.56%
2005-12-08 0 0.179 0.179 0.182 0.178 0.184 8,820,000 1,599,050 0.1813 1.628 1.628 1.656 1.619 1.674 969,499 1.6494 3.47%
2005-12-07 0 0.173 0.173 0.177 0.166 0.177 10,796,040 1,870,327 0.1732 1.574 1.574 1.610 1.510 1.610 1,186,706 1.5761 4.85%
2005-12-06 0 0.165 0.163 0.165 0.160 0.166 8,288,534 1,348,359 0.1627 1.501 1.483 1.501 1.456 1.510 911,080 1.4800 3.13%
2005-12-05 0 0.160 0.157 0.160 0.160 0.162 800,000 129,000 0.1613 1.456 1.428 1.456 1.456 1.474 87,936 1.4670 -0.62%
2005-12-02 0 0.161 0.158 0.161 0.161 0.163 560,000 90,840 0.1622 1.465 1.437 1.465 1.465 1.483 61,555 1.4757 0.63%
2005-12-01 0 0.160 0.158 0.160 0.158 0.163 2,240,000 358,200 0.1599 1.456 1.437 1.456 1.437 1.483 246,222 1.4548 -0.62%
2005-11-30 0 0.161 0.161 0.164 0.161 0.164 3,050,000 495,150 0.1623 1.465 1.465 1.492 1.465 1.492 335,257 1.4769 -0.62%
2005-11-29 0 0.162 0.161 0.163 0.161 0.166 2,556,000 415,086 0.1624 1.474 1.465 1.483 1.465 1.510 280,957 1.4774 -1.22%
2005-11-28 0 0.164 0.163 0.166 0.163 0.169 6,240,000 1,032,670 0.1655 1.492 1.483 1.510 1.483 1.537 685,904 1.5056 -2.38%
2005-11-25 0 0.168 0.164 0.169 0.160 0.168 6,220,412 1,021,456 0.1642 1.528 1.492 1.537 1.456 1.528 683,751 1.4939 3.70%
2005-11-24 0 0.162 0.161 0.163 0.161 0.164 2,600,000 423,100 0.1627 1.474 1.465 1.483 1.465 1.492 285,793 1.4804 -0.61%
2005-11-23 0 0.163 0.163 0.164 0.162 0.165 3,210,000 525,188 0.1636 1.483 1.483 1.492 1.474 1.501 352,845 1.4884 -1.21%
2005-11-22 0 0.165 0.163 0.165 0.164 0.173 6,456,000 1,078,706 0.1671 1.501 1.483 1.501 1.492 1.574 709,647 1.5201 -2.94%
2005-11-21 0 0.170 0.168 0.173 0.162 0.179 12,382,000 2,082,422 0.1682 1.547 1.528 1.574 1.474 1.628 1,361,035 1.5300 -2.30%
2005-11-18 0 0.174 0.175 0.177 0.170 0.185 33,668,200 6,025,860 0.1790 1.583 1.592 1.610 1.547 1.683 3,700,824 1.6282 8.07%
2005-11-17 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2005-11-10 0 0.161 0.160 0.163 0.160 0.164 3,094,000 499,336 0.1614 1.465 1.456 1.483 1.456 1.492 340,094 1.4682 -1.83%
2005-11-09 0 0.164 0.163 0.164 0.160 0.169 6,603,174 1,083,569 0.1641 1.492 1.483 1.492 1.456 1.537 725,824 1.4929 2.50%
2005-11-08 0 0.160 0.159 0.162 0.159 0.165 2,382,000 383,208 0.1609 1.456 1.447 1.474 1.447 1.501 261,831 1.4636 -1.84%
2005-11-07 0 0.163 0.163 0.166 0.163 0.165 1,070,000 175,510 0.1640 1.483 1.483 1.510 1.483 1.501 117,615 1.4922 -1.81%
2005-11-04 0 0.166 0.166 0.169 0.166 0.176 8,220,000 1,393,750 0.1696 1.510 1.510 1.537 1.510 1.601 903,546 1.5425 -2.92%
2005-11-03 0 0.171 0.170 0.175 0.161 0.172 13,705,414 2,262,278 0.1651 1.556 1.547 1.592 1.465 1.565 1,506,506 1.5017 8.92%
2005-11-02 0 0.157 0.157 0.160 0.155 0.161 2,598,000 410,564 0.1580 1.428 1.428 1.456 1.410 1.465 285,573 1.4377 -1.26%
2005-11-01 0 0.159 0.157 0.159 0.155 0.163 3,224,000 506,822 0.1572 1.447 1.428 1.447 1.410 1.483 354,384 1.4302 1.27%
2005-10-31 0 0.157 0.155 0.157 0.142 0.157 2,116,000 314,350 0.1486 1.428 1.410 1.428 1.292 1.428 232,592 1.3515 1.95%
2005-10-28 0 0.154 0.150 0.154 0.150 0.155 3,316,000 507,870 0.1532 1.401 1.365 1.401 1.365 1.410 364,496 1.3933 -1.91%
2005-10-27 0 0.157 0.157 0.161 0.155 0.163 8,634,000 1,357,420 0.1572 1.428 1.428 1.465 1.410 1.483 949,053 1.4303 -3.68%
2005-10-26 0 0.163 0.163 0.166 0.163 0.169 8,130,000 1,355,070 0.1667 1.483 1.483 1.510 1.483 1.537 893,653 1.5163 -2.98%
2005-10-25 0 0.168 0.167 0.169 0.165 0.174 12,997,430 2,199,840 0.1693 1.528 1.519 1.537 1.501 1.583 1,428,684 1.5398 -2.33%
2005-10-24 0 0.172 0.172 0.173 0.172 0.183 13,315,778 2,363,724 0.1775 1.565 1.565 1.574 1.565 1.665 1,463,677 1.6149 -4.44%
2005-10-21 0 0.180 0.179 0.180 0.175 0.183 13,446,765 2,416,524 0.1797 1.638 1.628 1.638 1.592 1.665 1,478,075 1.6349 -1.64%
2005-10-20 0 0.183 0.180 0.184 0.172 0.194 24,707,857 4,540,336 0.1838 1.665 1.638 1.674 1.565 1.765 2,715,899 1.6718 -2.14%
2005-10-19 0 0.187 0.187 0.188 0.158 0.190 45,264,153 8,186,973 0.1809 1.701 1.701 1.710 1.437 1.729 4,975,457 1.6455 17.61%
2005-10-18 0 0.159 0.159 0.160 0.147 0.165 11,685,280 1,795,679 0.1537 1.447 1.447 1.456 1.337 1.501 1,284,451 1.3980 8.16%
2005-10-17 0 0.147 0.146 0.148 0.146 0.149 5,930,542 871,021 0.1469 1.337 1.328 1.346 1.328 1.356 651,888 1.3362 2.08%
2005-10-14 0 0.144 0.144 0.146 0.144 0.151 6,041,000 879,199 0.1455 1.310 1.310 1.328 1.310 1.374 664,030 1.3240 -4.00%
2005-10-13 0 0.150 0.147 0.150 0.142 0.151 9,992,010 1,461,667 0.1463 1.365 1.337 1.365 1.292 1.374 1,098,326 1.3308 8.70%
2005-10-12 0 0.138 0.138 0.146 0.128 0.160 6,812,472 987,581 0.1450 1.255 1.255 1.328 1.164 1.456 748,830 1.3188 -8.61%
2005-10-10 0 0.151 0.150 0.156 0.149 0.163 8,559,669 1,310,042 0.1530 1.374 1.365 1.419 1.356 1.483 940,883 1.3924 -4.43%
2005-10-07 0 0.158 0.158 0.161 0.157 0.163 12,211,200 1,956,426 0.1602 1.437 1.437 1.465 1.428 1.483 1,342,261 1.4576 -1.25%
2005-10-06 0 0.160 0.155 0.162 0.149 0.163 10,785,164 1,686,865 0.1564 1.456 1.410 1.474 1.356 1.483 1,185,510 1.4229 -0.62%
2005-10-05 0 0.161 0.161 0.163 0.159 0.170 20,609,794 3,347,132 0.1624 1.465 1.465 1.483 1.447 1.547 2,265,438 1.4775 -5.85%
2005-10-04 0 0.171 0.171 0.174 0.170 0.191 21,592,464 3,820,888 0.1770 1.556 1.556 1.583 1.547 1.738 2,373,454 1.6098 -7.57%
2005-10-03 0 0.185 0.185 0.186 0.160 0.198 46,501,590 8,747,645 0.1881 1.683 1.683 1.692 1.456 1.801 5,111,477 1.7114 1.09%
2005-09-30 0 0.183 0.180 0.182 0.154 0.195 131,234,756 22,175,618 0.1690 1.665 1.638 1.656 1.401 1.774 14,425,386 1.5373 -16.82%
2005-09-29 0 0.220 0.219 0.220 0.208 0.275 155,382,164 36,644,063 0.2358 2.001 1.992 2.001 1.892 2.502 17,079,680 2.1455 -24.14%
2005-09-28 0 0.290 0.285 0.290 0.220 0.295 98,089,376 25,451,953 0.2595 2.638 2.593 2.638 2.001 2.684 10,782,030 2.3606 0.00%
2005-09-27 0 0.290 0.290 0.295 0.280 0.295 28,326,000 8,173,930 0.2886 2.638 2.638 2.684 2.547 2.684 3,113,607 2.6252 -3.33%
2005-09-26 0 0.300 0.295 0.305 0.290 0.310 15,734,000 4,704,300 0.2990 2.729 2.684 2.775 2.638 2.820 1,729,489 2.7201 -3.23%
2005-09-23 0 0.310 0.300 0.310 0.290 0.330 65,526,000 19,846,270 0.3029 2.820 2.729 2.820 2.638 3.002 7,202,649 2.7554 -3.12%
2005-09-22 0 0.320 0.315 0.320 0.310 0.330 25,040,000 8,059,220 0.3219 2.911 2.866 2.911 2.820 3.002 2,752,409 2.9281 4.92%
2005-09-21 0 0.305 0.305 0.310 0.285 0.335 42,628,000 13,190,060 0.3094 2.775 2.775 2.820 2.593 3.048 4,685,690 2.8150 -4.69%
2005-09-20 0 0.320 0.315 0.325 0.315 0.350 30,996,000 10,343,180 0.3337 2.911 2.866 2.957 2.866 3.184 3,407,095 3.0358 -8.57%
2005-09-16 0 0.350 0.345 0.350 0.335 0.355 40,110,000 13,978,800 0.3485 3.184 3.139 3.184 3.048 3.230 4,408,910 3.1706 -1.41%
2005-09-15 0 0.355 0.350 0.360 0.345 0.360 26,090,000 9,196,400 0.3525 3.230 3.184 3.275 3.139 3.275 2,867,825 3.2068 0.00%
2005-09-14 0 0.355 0.350 0.355 0.355 0.380 23,552,000 8,533,900 0.3623 3.230 3.184 3.230 3.230 3.457 2,588,847 3.2964 -2.74%
2005-09-13 0 0.365 0.355 0.360 0.355 0.370 31,704,000 11,473,030 0.3619 3.321 3.230 3.275 3.230 3.366 3,484,919 3.2922 4.29%
2005-09-12 0 0.350 0.350 0.355 0.350 0.395 62,068,000 22,967,870 0.3700 3.184 3.184 3.230 3.184 3.594 6,822,544 3.3665 -4.11%
2005-09-09 0 0.365 0.360 0.365 0.335 0.375 58,286,000 20,752,760 0.3561 3.321 3.275 3.321 3.048 3.412 6,406,824 3.2392 7.35%
2005-09-08 0 0.340 0.340 0.345 0.325 0.365 75,012,000 25,902,400 0.3453 3.093 3.093 3.139 2.957 3.321 8,245,354 3.1415 -5.56%
2005-09-07 0 0.360 0.355 0.360 0.330 0.420 70,790,000 26,490,370 0.3742 3.275 3.230 3.275 3.002 3.821 7,781,270 3.4044 -13.25%
2005-09-06 0 0.415 0.410 0.415 0.405 0.425 45,008,000 18,624,440 0.4138 3.775 3.730 3.775 3.684 3.866 4,947,300 3.7646 1.22%
2005-09-05 0 0.410 0.410 0.415 0.400 0.435 72,186,000 30,111,190 0.4171 3.730 3.730 3.775 3.639 3.957 7,934,719 3.7949 3.80%
2005-09-02 0 0.395 0.395 0.400 0.330 0.405 112,290,000 41,564,520 0.3702 3.594 3.594 3.639 3.002 3.684 12,342,970 3.3675 17.91%
2005-09-01 0 0.335 0.330 0.335 0.320 0.340 43,988,000 14,536,640 0.3305 3.048 3.002 3.048 2.911 3.093 4,835,182 3.0064 1.52%
2005-08-31 0 0.330 0.325 0.330 0.315 0.330 26,612,000 8,583,880 0.3226 3.002 2.957 3.002 2.866 3.002 2,925,204 2.9345 0.00%
2005-08-30 0 0.330 0.325 0.330 0.320 0.335 43,178,000 14,140,190 0.3275 3.002 2.957 3.002 2.911 3.048 4,746,146 2.9793 0.00%
2005-08-29 0 0.330 0.325 0.330 0.290 0.355 131,272,000 43,877,100 0.3342 3.002 2.957 3.002 2.638 3.230 14,429,480 3.0408 11.86%
2005-08-26 0 0.295 0.290 0.295 0.285 0.335 31,396,000 9,878,220 0.3146 2.684 2.638 2.684 2.593 3.048 3,451,063 2.8624 -10.61%
2005-08-25 0 0.330 0.325 0.330 0.295 0.360 151,709,700 50,247,101 0.3312 3.002 2.957 3.002 2.684 3.275 16,676,001 3.0131 11.43%
2005-08-24 0 0.355 0.345 0.355 0.345 0.380 60,098,000 21,596,820 0.3594 2.694 2.618 2.694 2.618 2.884 7,918,621 2.7273 -6.58%
2005-08-23 0 0.380 0.375 0.380 0.340 0.400 90,062,000 33,330,090 0.3701 2.884 2.846 2.884 2.580 3.036 11,866,732 2.8087 0.00%
2005-08-22 0 0.380 0.380 0.385 0.330 0.420 102,216,000 39,483,700 0.3863 2.884 2.884 2.922 2.505 3.188 13,468,165 2.9316 15.15%
2005-08-19 0 0.330 0.325 0.330 0.232 0.340 69,142,000 18,382,904 0.2659 2.505 2.467 2.505 1.761 2.580 9,110,275 2.0178 35.80%
2005-08-18 0 0.243 0.243 0.244 0.231 0.248 34,304,000 8,154,468 0.2377 1.844 1.844 1.852 1.753 1.882 4,519,957 1.8041 0.41%
2005-08-17 0 0.242 0.240 0.243 0.221 0.255 64,768,000 15,490,882 0.2392 1.837 1.821 1.844 1.677 1.935 8,533,949 1.8152 3.42%
2005-08-16 0 0.234 0.231 0.235 0.192 0.249 150,412,000 34,111,204 0.2268 1.776 1.753 1.784 1.457 1.890 19,818,557 1.7212 23.16%
2005-08-15 0 0.190 0.189 0.190 0.129 0.196 176,896,000 28,792,440 0.1628 1.442 1.434 1.442 0.979 1.488 23,308,137 1.2353 47.29%
2005-08-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-01-30 0 0.129 0.124 0.129 0.122 0.129 9,700,000 1,231,000 0.1269 0.979 0.941 0.979 0.926 0.979 1,278,090 0.9632 2.38%
2004-01-29 0 0.126 0.122 0.128 0.126 0.128 1,150,000 145,700 0.1267 0.956 0.926 0.971 0.956 0.971 151,526 0.9616 0.00%
2004-01-28 0 0.126 0.117 0.129 0.119 0.133 2,600,000 327,400 0.1259 0.956 0.888 0.979 0.903 1.009 342,581 0.9557 -1.56%
2004-01-27 0 0.128 0.123 0.125 0.125 0.130 2,340,000 299,300 0.1279 0.971 0.934 0.949 0.949 0.987 308,323 0.9707 -1.54%
2004-01-26 0 0.130 0.125 0.130 0.125 0.132 2,680,000 348,800 0.1301 0.987 0.949 0.987 0.949 1.002 353,122 0.9878 3.17%
2004-01-21 0 0.126 0.118 0.127 0.126 0.134 3,050,000 396,150 0.1299 0.956 0.896 0.964 0.956 1.017 401,874 0.9858 -5.26%
2004-01-20 0 0.133 0.132 0.134 0.130 0.136 2,850,000 378,400 0.1328 1.009 1.002 1.017 0.987 1.032 375,521 1.0077 -1.48%
2004-01-19 0 0.135 0.129 0.135 0.130 0.139 11,154,000 1,520,768 0.1363 1.025 0.979 1.025 0.987 1.055 1,469,671 1.0348 -2.17%
2004-01-16 0 0.138 0.134 0.138 0.122 0.139 10,950,000 1,437,400 0.1313 1.047 1.017 1.047 0.926 1.055 1,442,792 0.9963 13.11%
2004-01-15 0 0.122 0.119 0.122 0.110 0.123 10,070,000 1,187,040 0.1179 0.926 0.903 0.926 0.835 0.934 1,326,841 0.8946 10.91%
2004-01-14 0 0.110 0.105 - 0.103 0.111 8,770,000 938,110 0.1070 0.835 0.797 - 0.782 0.842 1,155,551 0.8118 5.77%
2004-01-13 0 0.104 0.100 0.105 0.104 0.105 2,400,000 250,700 0.1045 0.789 0.759 0.797 0.789 0.797 316,228 0.7928 -1.89%
2004-01-12 0 0.106 0.098 0.106 0.100 0.107 1,652,000 172,600 0.1045 0.804 0.744 0.804 0.759 0.812 217,671 0.7929 0.95%
2004-01-09 0 0.105 0.100 0.107 0.100 0.106 2,710,000 281,800 0.1040 0.797 0.759 0.812 0.759 0.804 357,075 0.7892 -1.87%
2004-01-08 0 0.107 0.102 0.107 0.102 0.107 1,280,000 135,620 0.1060 0.812 0.774 0.812 0.774 0.812 168,655 0.8041 1.90%
2004-01-07 0 0.105 0.102 0.107 0.102 0.109 4,998,000 521,846 0.1044 0.797 0.774 0.812 0.774 0.827 658,546 0.7924 0.96%
2004-01-06 0 0.104 0.102 0.106 0.104 0.108 1,500,000 160,100 0.1067 0.789 0.774 0.804 0.789 0.820 197,643 0.8100 -4.59%
2004-01-05 0 0.109 0.105 0.109 0.109 0.109 1,700,000 184,600 0.1086 0.827 0.797 0.827 0.827 0.827 223,995 0.8241 0.00%
2004-01-02 0 0.109 0.106 0.109 0.109 0.110 2,000,000 218,500 0.1093 0.827 0.804 0.827 0.827 0.835 263,524 0.8291 2.83%
2003-12-31 0 0.106 0.106 0.111 0.106 0.115 2,000,000 223,300 0.1117 0.804 0.804 0.842 0.804 0.873 263,524 0.8474 -5.36%
2003-12-30 0 0.112 0.107 0.115 0.107 0.116 2,700,000 305,100 0.1130 0.850 0.812 0.873 0.812 0.880 355,757 0.8576 -4.27%
2003-12-29 0 0.117 0.107 0.117 0.113 0.117 2,300,000 266,800 0.1160 0.888 0.812 0.888 0.858 0.888 303,052 0.8804 6.36%
2003-12-24 0 0.110 0.108 0.115 0.110 0.115 1,100,000 125,200 0.1138 0.835 0.820 0.873 0.835 0.873 144,938 0.8638 -3.51%
2003-12-23 0 0.114 0.107 0.115 0.107 0.115 7,158,000 801,480 0.1120 0.865 0.812 0.873 0.812 0.873 943,151 0.8498 -0.87%
2003-12-22 0 0.115 0.106 0.116 0.113 0.116 1,892,000 216,492 0.1144 0.873 0.804 0.880 0.858 0.880 249,293 0.8684 2.68%
2003-12-19 0 0.112 0.109 0.112 0.111 0.117 5,500,000 619,900 0.1127 0.850 0.827 0.850 0.842 0.888 724,690 0.8554 -0.88%
2003-12-18 0 0.113 0.109 0.113 0.113 0.114 1,600,000 181,100 0.1132 0.858 0.827 0.858 0.858 0.865 210,819 0.8590 -0.88%
2003-12-17 0 0.114 0.102 0.114 0.107 0.115 1,480,000 167,920 0.1135 0.865 0.774 0.865 0.812 0.873 195,007 0.8611 0.00%
2003-12-16 0 0.114 0.110 0.115 0.112 0.115 1,200,000 136,300 0.1136 0.865 0.835 0.873 0.850 0.873 158,114 0.8620 0.00%
2003-12-15 0 0.114 0.109 0.115 0.110 0.115 1,200,000 135,200 0.1127 0.865 0.827 0.873 0.835 0.873 158,114 0.8551 5.56%
2003-12-12 0 0.108 0.108 0.115 0.108 0.116 4,180,000 467,900 0.1119 0.820 0.820 0.873 0.820 0.880 550,764 0.8495 -1.82%
2003-12-11 0 0.110 0.107 0.111 0.107 0.118 3,670,000 411,080 0.1120 0.835 0.812 0.842 0.812 0.896 483,566 0.8501 -3.51%
2003-12-10 0 0.114 0.108 0.115 0.109 0.114 3,650,000 411,050 0.1126 0.865 0.820 0.873 0.827 0.865 480,931 0.8547 -4.20%
2003-12-09 0 0.119 - 0.119 0.118 0.120 2,200,000 261,500 0.1189 0.903 - 0.903 0.896 0.911 289,876 0.9021 -2.46%
2003-12-08 0 0.122 - 0.122 0.118 0.125 2,580,000 314,560 0.1219 0.926 - 0.926 0.896 0.949 339,945 0.9253 -3.94%
2003-12-05 0 0.127 0.122 0.128 0.125 0.135 6,554,000 854,910 0.1304 0.964 0.926 0.971 0.949 1.025 863,567 0.9900 -5.22%
2003-12-04 0 0.134 0.133 0.134 0.134 0.135 800,000 107,700 0.1346 1.017 1.009 1.017 1.017 1.025 105,409 1.0217 -2.19%
2003-12-03 0 0.137 0.132 0.137 0.131 0.138 5,110,000 697,008 0.1364 1.040 1.002 1.040 0.994 1.047 673,303 1.0352 0.74%
2003-12-02 0 0.136 0.132 0.137 0.132 0.139 2,928,000 399,288 0.1364 1.032 1.002 1.040 1.002 1.055 385,799 1.0350 2.26%
2003-12-01 0 0.133 0.130 0.137 0.133 0.139 3,072,000 412,432 0.1343 1.009 0.987 1.040 1.009 1.055 404,772 1.0189 -4.32%
2003-11-28 0 0.139 0.132 0.139 0.125 0.139 2,820,000 377,330 0.1338 1.055 1.002 1.055 0.949 1.055 371,568 1.0155 0.00%
2003-11-27 0 0.139 0.136 0.139 0.137 0.140 5,900,000 819,100 0.1388 1.055 1.032 1.055 1.040 1.063 777,395 1.0536 0.00%
2003-11-26 0 0.139 0.135 0.140 0.135 0.140 11,022,000 1,520,108 0.1379 1.055 1.025 1.063 1.025 1.063 1,452,279 1.0467 -0.71%
2003-11-25 0 0.140 0.137 0.140 0.135 0.140 3,120,000 429,900 0.1378 1.063 1.040 1.063 1.025 1.063 411,097 1.0457 1.45%
2003-11-24 0 0.138 0.135 0.139 0.135 0.141 6,124,000 843,528 0.1377 1.047 1.025 1.055 1.025 1.070 806,909 1.0454 -1.43%
2003-11-21 0 0.140 0.136 0.141 0.136 0.140 2,850,000 395,700 0.1388 1.063 1.032 1.070 1.032 1.063 375,521 1.0537 2.94%
2003-11-20 0 0.136 0.135 0.138 0.136 0.141 5,070,000 705,300 0.1391 1.032 1.025 1.047 1.032 1.070 668,032 1.0558 -1.45%
2003-11-19 0 0.138 0.137 0.139 0.137 0.139 4,510,000 622,580 0.1380 1.047 1.040 1.055 1.040 1.055 594,246 1.0477 -0.72%
2003-11-18 0 0.139 0.136 0.140 0.136 0.141 8,400,000 1,168,400 0.1391 1.055 1.032 1.063 1.032 1.070 1,106,799 1.0557 1.46%
2003-11-17 0 0.137 0.130 0.139 0.130 0.143 7,980,000 1,095,380 0.1373 1.040 0.987 1.055 0.987 1.085 1,051,459 1.0418 -3.52%
2003-11-14 0 0.142 0.141 0.142 0.101 0.142 11,842,000 1,488,940 0.1257 1.078 1.070 1.078 0.767 1.078 1,560,323 0.9543 40.59%
2003-11-13 0 0.101 0.097 0.101 0.096 0.101 9,092,000 885,582 0.0974 0.767 0.736 0.767 0.729 0.767 1,197,978 0.7392 5.21%
2003-11-12 0 0.096 0.095 0.097 0.096 0.101 7,962,000 782,324 0.0983 0.729 0.721 0.736 0.729 0.767 1,049,088 0.7457 -3.03%
2003-11-11 0 0.099 0.096 0.100 0.095 0.099 4,600,000 444,300 0.0966 0.751 0.729 0.759 0.721 0.751 606,104 0.7330 4.21%
2003-11-10 0 0.095 0.094 0.095 0.094 0.095 1,544,000 145,680 0.0944 0.721 0.713 0.721 0.713 0.721 203,440 0.7161 1.06%
2003-11-07 0 0.094 0.094 0.095 0.094 0.097 1,200,000 114,200 0.0952 0.713 0.713 0.721 0.713 0.736 158,114 0.7223 -1.05%
2003-11-06 0 0.095 0.090 0.095 0.095 0.096 2,000,000 190,500 0.0953 0.721 0.683 0.721 0.721 0.729 263,524 0.7229 0.00%
2003-11-05 0 0.095 0.091 0.095 0.093 0.099 3,390,000 323,170 0.0953 0.721 0.691 0.721 0.706 0.751 446,673 0.7235 2.15%
2003-11-04 0 0.093 0.093 0.094 0.093 0.094 1,400,000 130,500 0.0932 0.706 0.706 0.713 0.706 0.713 184,467 0.7074 0.00%
2003-11-03 0 0.093 0.090 0.094 0.092 0.093 2,700,000 250,600 0.0928 0.706 0.683 0.713 0.698 0.706 355,757 0.7044 2.20%
2003-10-31 0 0.091 0.091 0.093 0.091 0.093 2,280,000 209,640 0.0919 0.691 0.691 0.706 0.691 0.706 300,417 0.6978 -4.21%
2003-10-30 0 0.095 0.089 0.095 0.089 0.095 2,230,000 200,000 0.0897 0.721 0.675 0.721 0.675 0.721 293,829 0.6807 6.74%
2003-10-29 0 0.089 0.088 0.095 0.088 0.091 7,432,000 661,516 0.0890 0.675 0.668 0.721 0.668 0.691 979,254 0.6755 -1.11%
2003-10-28 0 0.090 0.088 0.091 0.089 0.095 3,960,000 357,560 0.0903 0.683 0.668 0.691 0.675 0.721 521,777 0.6853 1.12%
2003-10-27 0 0.089 0.089 0.090 0.089 0.095 5,400,000 489,800 0.0907 0.675 0.675 0.683 0.675 0.721 711,514 0.6884 -2.20%
2003-10-24 0 0.091 0.088 0.091 0.089 0.092 4,800,000 430,400 0.0897 0.691 0.668 0.691 0.675 0.698 632,457 0.6805 -1.09%
2003-10-23 0 0.092 0.091 0.092 0.090 0.095 3,600,000 334,880 0.0930 0.698 0.691 0.698 0.683 0.721 474,343 0.7060 -2.13%
2003-10-22 0 0.094 0.090 0.095 0.091 0.096 4,300,000 401,676 0.0934 0.713 0.683 0.721 0.691 0.729 566,576 0.7090 4.44%
2003-10-21 0 0.090 0.089 0.091 0.089 0.092 2,530,000 227,930 0.0901 0.683 0.675 0.691 0.675 0.698 333,357 0.6837 -1.10%
2003-10-20 0 0.091 0.089 0.091 0.089 0.093 1,580,000 144,580 0.0915 0.691 0.675 0.691 0.675 0.706 208,184 0.6945 0.00%
2003-10-17 0 0.091 0.090 0.092 0.090 0.096 4,200,000 389,320 0.0927 0.691 0.683 0.698 0.683 0.729 553,400 0.7035 -4.21%
2003-10-16 0 0.095 0.086 0.098 0.084 0.095 9,144,000 793,108 0.0867 0.721 0.653 0.744 0.638 0.721 1,204,830 0.6583 6.74%
2003-10-15 0 0.089 0.088 0.089 0.088 0.091 6,450,000 576,700 0.0894 0.675 0.668 0.675 0.668 0.691 849,864 0.6786 -1.11%
2003-10-14 0 0.090 0.089 0.090 0.089 0.091 2,250,000 201,550 0.0896 0.683 0.675 0.683 0.675 0.691 296,464 0.6798 -2.17%
2003-10-13 0 0.092 0.090 0.092 0.088 0.092 4,650,000 419,600 0.0902 0.698 0.683 0.698 0.668 0.698 612,692 0.6848 1.10%
2003-10-10 0 0.091 0.089 0.091 0.090 0.092 4,350,000 396,800 0.0912 0.691 0.675 0.691 0.683 0.698 573,164 0.6923 -1.09%
2003-10-09 0 0.092 0.091 0.093 0.090 0.093 3,450,000 317,550 0.0920 0.698 0.691 0.706 0.683 0.706 454,578 0.6986 -2.13%
2003-10-08 0 0.094 0.091 0.094 0.092 0.094 4,700,000 434,450 0.0924 0.713 0.691 0.713 0.698 0.713 619,281 0.7015 0.00%
2003-10-07 0 0.094 0.090 0.094 0.090 0.094 6,550,000 603,300 0.0921 0.713 0.683 0.713 0.683 0.713 863,040 0.6990 -1.05%
2003-10-06 0 0.095 0.092 0.095 0.092 0.097 3,050,000 288,150 0.0945 0.721 0.698 0.721 0.698 0.736 401,874 0.7170 0.00%
2003-10-03 0 0.095 0.093 0.096 0.094 0.097 2,800,000 268,000 0.0957 0.721 0.706 0.729 0.713 0.736 368,933 0.7264 -1.04%
2003-10-02 0 0.096 0.094 0.097 0.096 0.098 3,200,000 309,000 0.0966 0.729 0.713 0.736 0.729 0.744 421,638 0.7329 -1.03%
2003-09-30 0 0.097 0.094 0.097 0.096 0.098 2,550,000 246,250 0.0966 0.736 0.713 0.736 0.729 0.744 335,993 0.7329 1.04%
2003-09-29 0 0.096 0.092 0.096 0.092 0.096 2,310,000 217,610 0.0942 0.729 0.698 0.729 0.698 0.729 304,370 0.7150 -1.03%
2003-09-26 0 0.097 0.093 0.097 0.093 0.097 2,998,000 287,414 0.0959 0.736 0.706 0.736 0.706 0.736 395,022 0.7276 0.00%
2003-09-25 0 0.097 0.093 0.098 0.092 0.099 4,750,000 460,300 0.0969 0.736 0.706 0.744 0.698 0.751 625,869 0.7355 3.19%
2003-09-24 0 0.094 0.094 0.099 0.094 0.099 5,640,000 556,260 0.0986 0.713 0.713 0.751 0.713 0.751 743,137 0.7485 -5.05%
2003-09-23 0 0.099 0.092 0.099 0.097 0.099 3,480,000 338,760 0.0973 0.751 0.698 0.751 0.736 0.751 458,531 0.7388 3.12%
2003-09-22 0 0.096 0.093 0.097 0.094 0.098 5,500,000 526,820 0.0958 0.729 0.706 0.736 0.713 0.744 724,690 0.7270 -2.04%
2003-09-19 0 0.098 0.093 0.099 0.098 0.100 3,000,000 296,100 0.0987 0.744 0.706 0.751 0.744 0.759 395,285 0.7491 -1.01%
2003-09-18 0 0.099 0.093 0.100 0.098 0.100 7,360,000 728,580 0.0990 0.751 0.706 0.759 0.744 0.759 969,767 0.7513 1.02%
2003-09-17 0 0.098 0.092 0.099 0.092 0.099 14,240,000 1,390,120 0.0976 0.744 0.698 0.751 0.698 0.751 1,876,288 0.7409 1.03%
2003-09-16 0 0.097 0.093 0.098 0.093 0.099 4,380,000 425,200 0.0971 0.736 0.706 0.744 0.706 0.751 577,117 0.7368 -3.00%
2003-09-15 0 0.100 0.097 0.100 0.095 0.100 3,220,000 317,180 0.0985 0.759 0.736 0.759 0.721 0.759 424,273 0.7476 -0.99%
2003-09-11 0 0.101 0.098 0.101 0.095 0.102 9,266,000 923,832 0.0997 0.767 0.744 0.767 0.721 0.774 1,220,905 0.7567 5.21%
2003-09-10 0 0.096 0.096 0.097 0.095 0.101 7,700,000 756,100 0.0982 0.729 0.729 0.736 0.721 0.767 1,014,566 0.7452 -4.95%
2003-09-09 0 0.101 0.100 0.101 0.097 0.101 7,716,000 773,852 0.1003 0.767 0.759 0.767 0.736 0.767 1,016,674 0.7612 1.00%
2003-09-08 0 0.100 0.097 0.100 0.098 0.101 9,800,000 971,600 0.0991 0.759 0.736 0.759 0.744 0.767 1,291,266 0.7524 1.01%
2003-09-05 0 0.099 0.091 0.099 0.092 0.099 5,930,000 578,530 0.0976 0.751 0.691 0.751 0.698 0.751 781,348 0.7404 8.79%
2003-09-04 0 0.091 0.091 0.099 0.075 0.101 5,204,000 471,128 0.0905 0.691 0.691 0.751 0.569 0.767 685,688 0.6871 -9.00%
2003-09-03 0 0.100 - 0.100 0.096 0.102 5,076,000 510,610 0.1006 0.759 - 0.759 0.729 0.774 668,823 0.7634 -2.91%
2003-09-02 0 0.103 0.100 0.103 0.100 0.103 3,660,000 370,510 0.1012 0.782 0.759 0.782 0.759 0.782 482,248 0.7683 -0.96%
2003-09-01 0 0.104 0.100 0.105 0.102 0.105 3,606,000 372,444 0.1033 0.789 0.759 0.797 0.774 0.797 475,133 0.7839 0.97%
2003-08-29 0 0.103 0.100 0.104 0.101 0.105 5,400,000 554,400 0.1027 0.782 0.759 0.789 0.767 0.797 711,514 0.7792 -0.96%
2003-08-28 0 0.104 0.101 0.104 0.100 0.105 3,780,000 389,540 0.1031 0.789 0.767 0.789 0.759 0.797 498,060 0.7821 1.96%
2003-08-27 0 0.102 0.102 0.103 0.101 0.103 2,826,000 287,552 0.1018 0.774 0.774 0.782 0.767 0.782 372,359 0.7722 -1.92%
2003-08-26 0 0.104 0.102 0.104 0.098 0.109 5,900,000 604,882 0.1025 0.789 0.774 0.789 0.744 0.827 777,395 0.7781 -4.59%
2003-08-25 0 0.109 0.107 0.109 0.096 0.110 5,540,000 569,420 0.1028 0.827 0.812 0.827 0.729 0.835 729,960 0.7801 14.74%
2003-08-22 0 0.095 0.093 0.095 0.092 0.095 2,870,000 269,640 0.0940 0.721 0.706 0.721 0.698 0.721 378,156 0.7130 0.00%
2003-08-21 0 0.095 0.094 0.095 0.093 0.095 4,382,000 411,828 0.0940 0.721 0.713 0.721 0.706 0.721 577,380 0.7133 1.06%
2003-08-20 0 0.094 0.094 0.095 0.092 0.095 6,336,000 591,592 0.0934 0.713 0.713 0.721 0.698 0.721 834,843 0.7086 3.30%
2003-08-19 0 0.091 0.094 0.095 0.091 0.095 5,490,000 515,102 0.0938 0.691 0.713 0.721 0.691 0.721 723,372 0.7121 0.00%
2003-08-18 0 0.091 0.091 0.094 0.091 0.098 4,912,000 462,782 0.0942 0.691 0.691 0.713 0.691 0.744 647,214 0.7150 -3.19%
2003-08-15 0 0.094 0.093 0.095 0.088 0.094 6,820,000 610,320 0.0895 0.713 0.706 0.721 0.668 0.713 898,616 0.6792 5.62%
2003-08-14 0 0.089 0.085 0.089 0.087 0.089 2,890,000 255,330 0.0883 0.675 0.645 0.675 0.660 0.675 380,792 0.6705 1.14%
2003-08-13 0 0.088 0.086 0.088 0.088 0.089 11,100,000 983,600 0.0886 0.668 0.653 0.668 0.668 0.675 1,462,556 0.6725 -2.22%
2003-08-12 0 0.090 0.089 0.090 0.087 0.090 10,100,000 893,700 0.0885 0.683 0.675 0.683 0.660 0.683 1,330,794 0.6716 -1.10%
2003-08-11 0 0.091 0.087 0.091 0.088 0.093 9,218,000 833,120 0.0904 0.691 0.660 0.691 0.668 0.706 1,214,580 0.6859 1.11%
2003-08-08 0 0.090 0.088 0.090 0.087 0.090 11,670,000 1,028,060 0.0881 0.683 0.668 0.683 0.660 0.683 1,537,660 0.6686 1.12%
2003-08-07 0 0.089 0.088 0.091 0.088 0.091 9,200,000 821,700 0.0893 0.675 0.668 0.691 0.668 0.691 1,212,209 0.6779 0.00%
2003-08-06 0 0.089 0.086 0.089 0.085 0.089 5,200,000 455,000 0.0875 0.675 0.653 0.675 0.645 0.675 685,161 0.6641 0.00%
2003-08-05 0 0.089 0.087 0.090 0.085 0.092 5,880,000 523,900 0.0891 0.675 0.660 0.683 0.645 0.698 774,759 0.6762 0.00%
2003-08-04 0 0.089 0.087 0.089 0.088 0.090 5,120,000 455,900 0.0890 0.675 0.660 0.675 0.668 0.683 674,620 0.6758 -2.20%
2003-08-01 0 0.091 0.090 0.091 0.091 0.094 4,620,000 424,740 0.0919 0.691 0.683 0.691 0.691 0.713 608,740 0.6977 -2.15%
2003-07-31 0 0.093 0.092 0.093 0.089 0.098 19,250,000 1,776,050 0.0923 0.706 0.698 0.706 0.675 0.744 2,536,415 0.7002 4.49%
2003-07-30 0 0.089 0.087 0.090 0.089 0.093 5,400,000 487,800 0.0903 0.675 0.660 0.683 0.675 0.706 711,514 0.6856 -3.26%
2003-07-29 0 0.092 0.087 0.093 0.090 0.093 5,300,000 485,100 0.0915 0.698 0.660 0.706 0.683 0.706 698,338 0.6946 1.10%
2003-07-28 0 0.091 0.087 0.091 0.084 0.091 6,700,000 587,400 0.0877 0.691 0.660 0.691 0.638 0.691 882,804 0.6654 3.41%
2003-07-25 0 0.088 0.084 0.088 0.085 0.088 8,700,000 755,700 0.0869 0.668 0.638 0.668 0.645 0.668 1,146,328 0.6592 1.15%
2003-07-24 0 0.087 0.086 0.088 0.087 0.091 9,650,000 855,950 0.0887 0.660 0.653 0.668 0.660 0.691 1,271,501 0.6732 2.35%
2003-07-23 0 0.085 0.082 0.087 0.083 0.089 8,800,000 763,500 0.0868 0.645 0.622 0.660 0.630 0.675 1,159,504 0.6585 -6.59%
2003-07-22 0 0.091 0.085 0.091 0.089 0.091 3,000,000 268,800 0.0896 0.691 0.645 0.691 0.675 0.691 395,285 0.6800 1.11%
2003-07-21 0 0.090 0.088 0.090 0.089 0.090 4,900,000 440,000 0.0898 0.683 0.668 0.683 0.675 0.683 645,633 0.6815 -1.10%
2003-07-18 0 0.091 0.088 0.091 0.088 0.092 6,430,000 571,500 0.0889 0.691 0.668 0.691 0.668 0.698 847,228 0.6746 2.25%
2003-07-17 0 0.089 0.084 0.090 0.083 0.091 9,120,000 805,730 0.0883 0.675 0.638 0.683 0.630 0.691 1,201,668 0.6705 -1.11%
2003-07-16 0 0.090 0.087 0.090 0.088 0.090 6,500,000 575,600 0.0886 0.683 0.660 0.683 0.668 0.683 856,452 0.6721 2.27%
2003-07-15 0 0.088 0.084 0.089 0.083 0.090 5,354,000 466,630 0.0872 0.668 0.638 0.675 0.630 0.683 705,453 0.6615 -2.22%
2003-07-14 0 0.090 0.087 0.090 0.085 0.090 10,270,000 901,570 0.0878 0.683 0.660 0.683 0.645 0.683 1,353,194 0.6663 7.14%
2003-07-11 0 0.084 0.084 0.085 0.082 0.085 10,190,000 850,992 0.0835 0.638 0.638 0.645 0.622 0.645 1,342,653 0.6338 -1.18%
2003-07-10 0 0.085 0.081 0.085 0.082 0.085 5,000,000 415,900 0.0832 0.645 0.615 0.645 0.622 0.645 658,809 0.6313 4.94%
2003-07-09 0 0.081 0.080 0.082 0.080 0.083 7,470,000 608,820 0.0815 0.615 0.607 0.622 0.607 0.630 984,261 0.6186 1.25%
2003-07-08 0 0.080 0.080 0.083 0.080 0.084 8,702,000 717,860 0.0825 0.607 0.607 0.630 0.607 0.638 1,146,591 0.6261 -5.88%
2003-07-07 0 0.085 0.078 0.085 0.077 0.086 18,840,000 1,551,560 0.0824 0.645 0.592 0.645 0.584 0.653 2,482,392 0.6250 3.66%
2003-07-04 0 0.082 0.080 0.082 0.081 0.084 9,784,000 807,196 0.0825 0.622 0.607 0.622 0.615 0.638 1,289,158 0.6261 -2.38%
2003-07-03 0 0.084 0.083 0.085 0.084 0.085 10,500,000 886,900 0.0845 0.638 0.630 0.645 0.638 0.645 1,383,499 0.6411 -3.45%
2003-07-02 0 0.087 0.081 0.087 0.083 0.088 8,800,000 759,800 0.0863 0.660 0.615 0.660 0.630 0.668 1,159,504 0.6553 0.00%
2003-06-30 0 0.087 0.082 0.087 0.080 0.088 8,202,000 701,276 0.0855 0.660 0.622 0.660 0.607 0.668 1,080,710 0.6489 -1.14%
2003-06-27 0 0.088 0.083 0.088 0.084 0.089 7,266,000 630,782 0.0868 0.668 0.630 0.668 0.638 0.675 957,381 0.6589 0.00%
2003-06-26 0 0.088 0.084 0.088 0.082 0.088 10,600,000 920,800 0.0869 0.668 0.638 0.668 0.622 0.668 1,396,675 0.6593 0.00%
2003-06-25 0 0.088 0.085 0.089 0.088 0.089 4,400,000 388,600 0.0883 0.668 0.645 0.675 0.668 0.675 579,752 0.6703 0.00%
2003-06-24 0 0.088 0.082 0.089 0.082 0.090 14,200,000 1,232,840 0.0868 0.668 0.622 0.675 0.622 0.683 1,871,018 0.6589 -2.22%
2003-06-23 0 0.090 0.087 0.090 0.087 0.090 2,658,000 234,846 0.0884 0.683 0.660 0.683 0.660 0.683 350,223 0.6706 1.12%
2003-06-20 0 0.089 0.086 0.090 0.088 0.090 4,708,000 419,812 0.0892 0.675 0.653 0.683 0.668 0.683 620,335 0.6768 -1.11%
2003-06-19 0 0.090 0.087 0.090 0.088 0.091 3,800,000 339,400 0.0893 0.683 0.660 0.683 0.668 0.691 500,695 0.6779 -1.10%
2003-06-18 0 0.091 0.086 0.091 0.088 0.093 11,200,000 1,016,080 0.0907 0.691 0.653 0.691 0.668 0.706 1,475,732 0.6885 1.11%
2003-06-17 0 0.090 0.086 0.090 0.087 0.092 7,300,000 653,900 0.0896 0.683 0.653 0.683 0.660 0.698 961,861 0.6798 0.00%
2003-06-16 0 0.090 0.086 0.091 0.087 0.091 4,408,000 394,364 0.0895 0.683 0.653 0.691 0.660 0.691 580,806 0.6790 -1.10%
2003-06-13 0 0.091 0.088 0.091 0.089 0.091 2,220,000 201,620 0.0908 0.691 0.668 0.691 0.675 0.691 292,511 0.6893 -1.09%
2003-06-12 0 0.092 0.088 0.092 0.089 0.093 4,200,000 382,700 0.0911 0.698 0.668 0.698 0.675 0.706 553,400 0.6915 1.10%
2003-06-11 0 0.091 0.089 0.092 0.089 0.091 3,700,000 335,400 0.0906 0.691 0.675 0.698 0.675 0.691 487,519 0.6880 -1.09%
2003-06-10 0 0.092 0.088 0.092 0.089 0.093 1,500,000 137,500 0.0917 0.698 0.668 0.698 0.675 0.706 197,643 0.6957 0.00%
2003-06-09 0 0.092 0.089 0.092 0.090 0.092 2,300,000 209,600 0.0911 0.698 0.675 0.698 0.683 0.698 303,052 0.6916 2.22%
2003-06-06 0 0.090 0.089 0.093 0.090 0.092 5,700,000 519,800 0.0912 0.683 0.675 0.706 0.683 0.698 751,042 0.6921 -2.17%
2003-06-05 0 0.092 0.088 0.093 0.090 0.092 1,670,000 152,600 0.0914 0.698 0.668 0.706 0.683 0.698 220,042 0.6935 1.10%
2003-06-03 0 0.091 0.088 0.092 0.090 0.092 8,900,000 806,200 0.0906 0.691 0.668 0.698 0.683 0.698 1,172,680 0.6875 0.00%
2003-06-02 0 0.091 0.089 0.091 0.089 0.094 13,290,000 1,229,620 0.0925 0.691 0.675 0.691 0.675 0.713 1,751,114 0.7022 -1.09%
2003-05-30 0 0.092 0.091 0.092 0.088 0.094 12,174,000 1,114,128 0.0915 0.698 0.691 0.698 0.668 0.713 1,604,068 0.6946 1.10%
2003-05-29 0 0.091 0.086 0.091 0.086 0.093 5,100,000 458,920 0.0900 0.691 0.653 0.691 0.653 0.706 671,985 0.6829 -2.15%
2003-05-28 0 0.093 0.082 0.093 0.088 0.093 4,670,000 421,900 0.0903 0.706 0.622 0.706 0.668 0.706 615,328 0.6857 1.09%
2003-05-27 0 0.092 0.089 0.092 0.090 0.095 1,800,000 164,260 0.0913 0.698 0.675 0.698 0.683 0.721 237,171 0.6926 1.10%
2003-05-26 0 0.091 0.087 0.091 0.090 0.092 5,134,000 466,394 0.0908 0.691 0.660 0.691 0.683 0.698 676,465 0.6895 -2.15%
2003-05-23 0 0.093 - 0.094 0.093 0.093 902,000 83,886 0.0930 0.706 - 0.713 0.706 0.706 118,849 0.7058 1.09%
2003-05-22 0 0.092 0.085 0.092 0.093 0.093 4,000,000 372,000 0.0930 0.698 0.645 0.698 0.706 0.706 527,047 0.7058 0.00%
2003-05-21 0 0.092 - 0.093 0.090 0.095 9,156,000 846,896 0.0925 0.698 - 0.706 0.683 0.721 1,206,411 0.7020 -1.08%
2003-05-20 0 0.093 0.089 0.094 0.093 0.093 1,000,000 93,000 0.0930 0.706 0.675 0.713 0.706 0.706 131,762 0.7058 0.00%
2003-05-19 0 0.093 0.090 0.093 0.092 0.095 8,900,000 836,100 0.0939 0.706 0.683 0.706 0.698 0.721 1,172,680 0.7130 0.00%
2003-05-16 0 0.093 0.082 0.094 0.093 0.096 2,000,000 189,000 0.0945 0.706 0.622 0.713 0.706 0.729 263,524 0.7172 0.00%
2003-05-15 0 0.093 - 0.094 0.090 0.094 3,600,000 336,300 0.0934 0.706 - 0.713 0.683 0.713 474,343 0.7090 -1.06%
2003-05-14 0 0.094 0.089 0.095 0.094 0.097 7,800,000 739,200 0.0948 0.713 0.675 0.721 0.713 0.736 1,027,742 0.7192 0.00%
2003-05-13 0 0.094 - 0.095 0.094 0.094 4,000,000 376,000 0.0940 0.713 - 0.721 0.713 0.713 527,047 0.7134 -2.08%
2003-05-12 0 0.096 0.088 0.096 0.096 0.096 2,600,000 249,600 0.0960 0.729 0.668 0.729 0.729 0.729 342,581 0.7286 6.67%
2003-05-09 0 0.090 0.090 0.093 0.090 0.093 4,014,000 369,060 0.0919 0.683 0.683 0.706 0.683 0.706 528,892 0.6978 -4.26%
2003-05-07 0 0.094 0.091 0.095 0.094 0.094 4,800,000 451,200 0.0940 0.713 0.691 0.721 0.713 0.713 632,457 0.7134 0.00%
2003-05-06 0 0.094 0.083 0.095 0.093 0.094 350,000 32,600 0.0931 0.713 0.630 0.721 0.706 0.713 46,117 0.7069 1.08%
2003-05-05 0 0.093 - 0.094 0.093 0.094 4,200,000 392,800 0.0935 0.706 - 0.713 0.706 0.713 553,400 0.7098 0.00%
2003-05-02 0 0.093 0.086 0.095 - - 0 0 - 0.706 0.653 0.721 - - 0 - 0.00%
2003-04-30 0 0.093 0.071 0.095 0.092 0.093 9,250,000 863,150 0.0933 0.706 0.539 0.721 0.698 0.706 1,218,797 0.7082 -1.06%
2003-04-29 0 0.094 - 0.094 0.094 0.094 800,000 75,200 0.0940 0.713 - 0.713 0.713 0.713 105,409 0.7134 0.00%
2003-04-28 0 0.094 0.087 0.094 0.095 0.096 350,000 33,550 0.0959 0.713 0.660 0.713 0.721 0.729 46,117 0.7275 2.17%
2003-04-25 0 0.092 0.085 0.092 0.091 0.093 2,060,000 191,470 0.0929 0.698 0.645 0.698 0.691 0.706 271,429 0.7054 1.10%
2003-04-24 0 0.091 0.070 0.091 - - 500,000 45,500 0.0910 0.691 0.531 0.691 - - 65,881 0.6906 0.00%
2003-04-23 0 0.091 0.086 0.092 0.070 0.093 4,660,000 423,910 0.0910 0.691 0.653 0.698 0.531 0.706 614,010 0.6904 -3.19%
2003-04-22 0 0.094 0.080 0.095 - - 0 0 - 0.713 0.607 0.721 - - 0 - 0.00%
2003-04-17 0 0.094 0.080 0.094 - - 0 0 - 0.713 0.607 0.713 - - 0 - 0.00%
2003-04-16 0 0.094 0.087 0.095 0.094 0.094 3,650,000 343,100 0.0940 0.713 0.660 0.721 0.713 0.713 480,931 0.7134 1.08%
2003-04-15 0 0.093 0.080 0.093 0.092 0.093 3,200,000 297,400 0.0929 0.706 0.607 0.706 0.698 0.706 421,638 0.7053 1.09%
2003-04-14 0 0.092 - 0.092 0.090 0.097 4,240,000 393,380 0.0928 0.698 - 0.698 0.683 0.736 558,670 0.7041 0.00%
2003-04-11 0 0.092 0.086 0.092 0.090 0.100 6,640,000 631,080 0.0950 0.698 0.653 0.698 0.683 0.759 874,898 0.7213 -8.00%
2003-04-10 0 0.100 0.095 0.108 0.100 0.102 1,000,000 101,000 0.1010 0.759 0.721 0.820 0.759 0.774 131,762 0.7665 -5.66%
2003-04-09 0 0.106 0.095 0.107 0.101 0.108 5,800,000 614,800 0.1060 0.804 0.721 0.812 0.767 0.820 764,218 0.8045 0.00%
2003-04-08 0 0.106 0.100 0.107 0.100 0.108 1,500,000 158,600 0.1057 0.804 0.759 0.812 0.759 0.820 197,643 0.8025 -0.93%
2003-04-07 0 0.107 - 0.111 - - 0 0 - 0.812 - 0.842 - - 0 - 0.00%
2003-04-04 0 0.107 0.105 0.108 0.103 0.107 1,200,000 126,990 0.1058 0.812 0.797 0.820 0.782 0.812 158,114 0.8032 -2.73%
2003-04-03 0 0.110 - 0.113 0.110 0.110 200,000 22,000 0.1100 0.835 - 0.858 0.835 0.835 26,352 0.8348 -1.79%
2003-04-02 0 0.112 - 0.112 - - 2,200,000 246,400 0.1120 0.850 - 0.850 - - 289,876 0.8500 0.00%
2003-04-01 0 0.112 - 0.113 0.112 0.112 1,050,000 117,600 0.1120 0.850 - 0.858 0.850 0.850 138,350 0.8500 1.82%
2003-03-31 0 0.110 0.109 0.110 0.110 0.112 4,300,000 481,100 0.1119 0.835 0.827 0.835 0.835 0.850 566,576 0.8491 0.00%
2003-03-28 0 0.110 - 0.110 0.111 0.111 450,000 49,950 0.1110 0.835 - 0.835 0.842 0.842 59,293 0.8424 -0.90%
2003-03-27 0 0.111 0.108 0.111 0.108 0.112 4,300,000 465,600 0.1083 0.842 0.820 0.842 0.820 0.850 566,576 0.8218 0.91%
2003-03-26 0 0.110 0.108 0.112 0.110 0.113 3,870,000 435,520 0.1125 0.835 0.820 0.850 0.835 0.858 509,918 0.8541 -2.65%
2003-03-25 0 0.113 0.112 0.114 0.113 0.113 1,370,000 154,810 0.1130 0.858 0.850 0.865 0.858 0.858 180,514 0.8576 1.80%
2003-03-24 0 0.111 0.111 0.113 0.111 0.113 1,400,000 156,820 0.1120 0.842 0.842 0.858 0.842 0.858 184,467 0.8501 -1.77%
2003-03-21 0 0.113 0.112 0.113 0.113 0.113 1,150,000 129,950 0.1130 0.858 0.850 0.858 0.858 0.858 151,526 0.8576 0.00%
2003-03-20 0 0.113 0.112 0.113 0.113 0.113 1,000,000 113,000 0.1130 0.858 0.850 0.858 0.858 0.858 131,762 0.8576 -0.88%
2003-03-19 0 0.114 0.112 0.114 0.113 0.114 2,800,000 318,600 0.1138 0.865 0.850 0.865 0.858 0.865 368,933 0.8636 0.00%
2003-03-18 0 0.114 0.111 0.114 0.114 0.114 1,200,000 136,800 0.1140 0.865 0.842 0.865 0.865 0.865 158,114 0.8652 0.00%
2003-03-17 0 0.114 0.112 0.115 0.114 0.115 4,200,000 481,000 0.1145 0.865 0.850 0.873 0.865 0.873 553,400 0.8692 0.00%
2003-03-14 0 0.114 0.110 0.115 0.111 0.114 5,500,000 622,440 0.1132 0.865 0.835 0.873 0.842 0.865 724,690 0.8589 0.00%
2003-03-13 0 0.114 0.110 0.114 0.110 0.114 1,460,000 165,100 0.1131 0.865 0.835 0.865 0.835 0.865 192,372 0.8582 0.88%
2003-03-12 0 0.113 0.112 0.113 0.113 0.113 3,650,000 412,450 0.1130 0.858 0.850 0.858 0.858 0.858 480,931 0.8576 0.00%
2003-03-11 0 0.113 0.112 0.113 0.113 0.113 2,800,000 316,400 0.1130 0.858 0.850 0.858 0.858 0.858 368,933 0.8576 -0.88%
2003-03-10 0 0.114 0.112 0.114 0.111 0.114 1,020,000 115,740 0.1135 0.865 0.850 0.865 0.842 0.865 134,397 0.8612 0.00%
2003-03-07 0 0.114 0.112 0.115 0.114 0.114 2,600,000 296,400 0.1140 0.865 0.850 0.873 0.865 0.865 342,581 0.8652 0.00%
2003-03-06 0 0.114 0.112 0.115 0.114 0.115 4,180,000 479,700 0.1148 0.865 0.850 0.873 0.865 0.873 550,764 0.8710 0.00%
2003-03-05 0 0.114 0.112 0.114 0.113 0.114 4,700,000 537,300 0.1143 0.865 0.850 0.865 0.858 0.865 619,281 0.8676 0.00%
2003-03-04 0 0.114 0.112 0.115 0.113 0.114 4,650,000 529,800 0.1139 0.865 0.850 0.873 0.858 0.865 612,692 0.8647 -0.87%
2003-03-03 0 0.115 0.112 0.115 0.115 0.115 3,200,000 368,000 0.1150 0.873 0.850 0.873 0.873 0.873 421,638 0.8728 0.88%
2003-02-28 0 0.114 0.111 0.114 0.114 0.115 4,250,000 484,750 0.1141 0.865 0.842 0.865 0.865 0.873 559,988 0.8656 -0.87%
2003-02-27 0 0.115 0.113 0.116 0.115 0.116 9,220,000 1,060,220 0.1150 0.873 0.858 0.880 0.873 0.880 1,214,844 0.8727 0.00%
2003-02-26 0 0.115 0.113 0.115 0.114 0.116 7,500,000 861,300 0.1148 0.873 0.858 0.873 0.865 0.880 988,214 0.8716 0.88%
2003-02-25 0 0.114 0.111 0.115 0.112 0.116 9,250,000 1,057,000 0.1143 0.865 0.842 0.873 0.850 0.880 1,218,797 0.8672 0.00%
2003-02-24 0 0.114 0.112 0.114 0.113 0.116 7,770,000 882,580 0.1136 0.865 0.850 0.865 0.858 0.880 1,023,789 0.8621 0.00%
2003-02-21 0 0.114 0.112 0.114 0.112 0.114 3,570,000 404,880 0.1134 0.865 0.850 0.865 0.850 0.865 470,390 0.8607 -0.87%
2003-02-20 0 0.115 0.112 0.116 0.112 0.115 11,260,000 1,293,940 0.1149 0.873 0.850 0.880 0.850 0.873 1,483,638 0.8721 1.77%
2003-02-19 0 0.113 0.111 0.113 0.112 0.114 7,440,000 839,140 0.1128 0.858 0.842 0.858 0.850 0.865 980,308 0.8560 -0.88%
2003-02-18 0 0.114 0.112 0.114 0.113 0.116 8,930,000 1,024,490 0.1147 0.865 0.850 0.865 0.858 0.880 1,176,633 0.8707 0.00%
2003-02-17 0 0.114 0.113 0.114 0.115 0.115 1,800,000 206,000 0.1144 0.865 0.858 0.865 0.873 0.873 237,171 0.8686 0.88%
2003-02-14 0 0.113 0.114 0.115 0.113 0.115 5,960,000 676,480 0.1135 0.858 0.865 0.873 0.858 0.873 785,300 0.8614 -1.74%
2003-02-13 0 0.115 0.112 0.115 0.113 0.117 3,050,000 349,660 0.1146 0.873 0.850 0.873 0.858 0.888 401,874 0.8701 0.00%
2003-02-12 0 0.115 0.113 0.115 0.114 0.115 12,340,000 1,410,860 0.1143 0.873 0.858 0.873 0.865 0.873 1,625,941 0.8677 0.00%
2003-02-11 0 0.115 0.113 0.116 0.114 0.116 3,020,000 347,080 0.1149 0.873 0.858 0.880 0.865 0.880 397,921 0.8722 0.88%
2003-02-10 0 0.114 0.111 0.114 0.113 0.114 6,090,000 688,200 0.1130 0.865 0.842 0.865 0.858 0.865 802,429 0.8576 0.88%
2003-02-07 0 0.113 0.111 0.113 0.112 0.113 13,370,000 1,500,540 0.1122 0.858 0.842 0.858 0.850 0.858 1,761,655 0.8518 0.00%
2003-02-06 0 0.113 0.111 0.114 0.111 0.113 8,450,000 952,650 0.1127 0.858 0.842 0.865 0.842 0.858 1,113,387 0.8556 0.00%
2003-02-05 0 0.113 0.111 0.113 0.111 0.113 4,270,000 482,070 0.1129 0.858 0.842 0.858 0.842 0.858 562,623 0.8568 -0.88%
2003-02-04 0 0.114 0.113 0.114 - - 0 0 - 0.865 0.858 0.865 - - 0 - 0.00%
2003-01-30 0 0.114 0.111 0.114 0.113 0.116 2,020,000 229,840 0.1138 0.865 0.842 0.865 0.858 0.880 266,159 0.8635 0.00%
2003-01-29 0 0.114 0.111 0.114 0.114 0.114 600,000 68,400 0.1140 0.865 0.842 0.865 0.865 0.865 79,057 0.8652 0.00%
2003-01-28 0 0.114 0.112 0.114 0.112 0.115 3,850,000 434,960 0.1130 0.865 0.850 0.865 0.850 0.873 507,283 0.8574 -0.87%
2003-01-27 0 0.115 0.113 0.115 0.114 0.115 1,600,000 183,700 0.1148 0.873 0.858 0.873 0.865 0.873 210,819 0.8714 0.00%
2003-01-24 0 0.115 0.109 0.115 0.111 0.119 4,300,000 498,380 0.1159 0.873 0.827 0.873 0.842 0.903 566,576 0.8796 -0.86%
2003-01-23 0 0.116 0.114 0.116 0.116 0.116 3,080,000 357,280 0.1160 0.880 0.865 0.880 0.880 0.880 405,826 0.8804 -0.85%
2003-01-22 0 0.117 0.114 0.117 0.116 0.117 620,000 71,940 0.1160 0.888 0.865 0.888 0.880 0.888 81,692 0.8806 0.00%
2003-01-21 0 0.117 0.114 0.118 0.117 0.118 3,530,000 414,540 0.1174 0.888 0.865 0.896 0.888 0.896 465,119 0.8913 0.00%
2003-01-20 0 0.117 0.114 0.118 0.116 0.117 3,300,000 383,400 0.1162 0.888 0.865 0.896 0.880 0.888 434,814 0.8818 0.86%
2003-01-17 0 0.116 0.114 0.116 0.115 0.116 2,630,000 303,080 0.1152 0.880 0.865 0.880 0.873 0.880 346,534 0.8746 0.00%
2003-01-16 0 0.116 0.114 0.117 0.114 0.116 4,180,000 484,720 0.1160 0.880 0.865 0.888 0.865 0.880 550,764 0.8801 -0.85%
2003-01-15 0 0.117 0.116 0.117 0.113 0.117 2,410,000 279,890 0.1161 0.888 0.880 0.888 0.858 0.888 317,546 0.8814 -0.85%
2003-01-14 0 0.118 0.112 0.118 0.112 0.118 3,372,000 390,384 0.1158 0.896 0.850 0.896 0.850 0.896 444,301 0.8786 0.85%
2003-01-13 0 0.117 0.114 0.117 0.116 0.117 4,636,000 540,596 0.1166 0.888 0.865 0.888 0.880 0.888 610,848 0.8850 0.00%
2003-01-10 0 0.117 0.115 0.118 0.117 0.119 2,400,000 283,060 0.1179 0.888 0.873 0.896 0.888 0.903 316,228 0.8951 -1.68%
2003-01-09 0 0.119 0.116 0.119 0.117 0.119 6,006,000 705,088 0.1174 0.903 0.880 0.903 0.888 0.903 791,361 0.8910 1.71%
2003-01-08 0 0.117 0.115 0.117 0.115 0.119 4,530,000 535,040 0.1181 0.888 0.873 0.888 0.873 0.903 596,881 0.8964 0.00%
2003-01-07 0 0.117 0.114 0.117 0.114 0.117 4,690,000 543,210 0.1158 0.888 0.865 0.888 0.865 0.888 617,963 0.8790 0.86%
2003-01-06 0 0.116 0.114 0.117 0.116 0.118 7,050,000 824,870 0.1170 0.880 0.865 0.888 0.880 0.896 928,921 0.8880 -1.69%
2003-01-03 0 0.118 0.114 0.118 0.114 0.119 3,700,000 433,280 0.1171 0.896 0.865 0.896 0.865 0.903 487,519 0.8887 0.85%
2003-01-02 0 0.117 0.114 0.117 0.117 0.117 2,420,000 283,140 0.1170 0.888 0.865 0.888 0.888 0.888 318,864 0.8880 -0.85%
2002-12-31 0 0.118 0.114 0.118 0.116 0.118 1,320,000 154,660 0.1172 0.896 0.865 0.896 0.880 0.896 173,926 0.8892 0.85%
2002-12-30 0 0.117 0.113 0.118 0.114 0.120 6,180,000 735,540 0.1190 0.888 0.858 0.896 0.865 0.911 814,288 0.9033 -2.50%
2002-12-27 0 0.120 0.118 0.120 0.114 0.120 8,520,000 1,002,330 0.1176 0.911 0.896 0.911 0.865 0.911 1,122,611 0.8929 4.35%
2002-12-24 0 0.115 0.114 0.116 0.115 0.117 1,650,000 190,150 0.1152 0.873 0.865 0.880 0.873 0.888 217,407 0.8746 -1.71%
2002-12-23 0 0.117 0.114 0.117 0.115 0.119 2,850,000 333,650 0.1171 0.888 0.865 0.888 0.873 0.903 375,521 0.8885 0.00%
2002-12-20 0 0.117 0.114 0.117 0.116 0.117 2,450,000 284,250 0.1160 0.888 0.865 0.888 0.880 0.888 322,816 0.8805 0.00%
2002-12-19 0 0.117 0.114 0.117 0.116 0.117 1,970,000 229,490 0.1165 0.888 0.865 0.888 0.880 0.888 259,571 0.8841 -0.85%
2002-12-18 0 0.118 0.114 0.118 0.115 0.118 2,914,000 339,938 0.1167 0.896 0.865 0.896 0.873 0.896 383,954 0.8854 -0.84%
2002-12-17 0 0.119 0.114 0.119 0.116 0.120 1,900,000 224,250 0.1180 0.903 0.865 0.903 0.880 0.911 250,347 0.8958 2.59%
2002-12-16 0 0.116 0.115 0.116 0.116 0.119 2,080,000 242,180 0.1164 0.880 0.873 0.880 0.880 0.903 274,065 0.8837 -2.52%
2002-12-13 0 0.119 0.114 0.120 0.119 0.119 1,020,000 121,380 0.1190 0.903 0.865 0.911 0.903 0.903 134,397 0.9031 -1.65%
2002-12-12 0 0.121 0.114 0.121 0.112 0.121 1,850,000 214,600 0.1160 0.918 0.865 0.918 0.850 0.918 243,759 0.8804 2.54%
2002-12-11 0 0.118 0.116 0.118 0.117 0.118 1,900,000 222,500 0.1171 0.896 0.880 0.896 0.888 0.896 250,347 0.8888 1.72%
2002-12-10 0 0.116 0.116 0.118 0.116 0.122 1,080,000 131,520 0.1218 0.880 0.880 0.896 0.880 0.926 142,303 0.9242 -1.69%
2002-12-09 0 0.118 0.116 0.119 0.116 0.119 1,400,000 165,700 0.1184 0.896 0.880 0.903 0.880 0.903 184,467 0.8983 -1.67%
2002-12-06 0 0.120 0.115 0.120 0.116 0.120 1,520,000 180,960 0.1191 0.911 0.873 0.911 0.880 0.911 200,278 0.9035 0.00%
2002-12-05 0 0.120 0.119 0.120 0.122 0.122 2,500,000 299,000 0.1196 0.911 0.903 0.911 0.926 0.926 329,405 0.9077 0.84%
2002-12-04 0 0.119 0.115 0.119 0.119 0.120 1,180,000 140,550 0.1191 0.903 0.873 0.903 0.903 0.911 155,479 0.9040 0.00%
2002-12-03 0 0.119 0.116 0.120 0.116 0.122 2,450,000 294,050 0.1200 0.903 0.880 0.911 0.880 0.926 322,816 0.9109 -0.83%
2002-12-02 0 0.120 0.115 0.120 0.116 0.120 2,196,000 259,936 0.1184 0.911 0.873 0.911 0.880 0.911 289,349 0.8983 1.69%
2002-11-29 0 0.118 0.115 0.118 0.120 0.120 990,000 118,800 0.1200 0.896 0.873 0.896 0.911 0.911 130,444 0.9107 -0.84%
2002-11-28 0 0.119 0.116 0.120 0.118 0.123 4,020,000 481,380 0.1197 0.903 0.880 0.911 0.896 0.934 529,682 0.9088 3.48%
2002-11-27 0 0.115 0.113 0.115 0.114 0.120 5,060,000 590,400 0.1167 0.873 0.858 0.873 0.865 0.911 666,715 0.8855 -4.96%
2002-11-26 0 0.121 0.116 0.121 0.117 0.124 2,870,000 350,820 0.1222 0.918 0.880 0.918 0.888 0.941 378,156 0.9277 -3.20%
2002-11-25 0 0.125 0.118 0.125 0.124 0.130 2,510,000 315,200 0.1256 0.949 0.896 0.949 0.941 0.987 330,722 0.9531 2.46%
2002-11-22 0 0.122 0.120 0.122 0.116 0.123 3,610,000 433,360 0.1200 0.926 0.911 0.926 0.880 0.934 475,660 0.9111 1.67%
2002-11-21 0 0.120 0.120 0.128 0.120 0.125 4,630,000 571,900 0.1235 0.911 0.911 0.971 0.911 0.949 610,057 0.9375 -1.64%
2002-11-20 0 0.122 0.116 0.124 0.115 0.122 6,920,000 809,620 0.1170 0.926 0.880 0.941 0.873 0.926 911,792 0.8879 5.17%
2002-11-19 0 0.116 0.113 0.117 0.112 0.116 2,950,000 335,950 0.1139 0.880 0.858 0.888 0.850 0.880 388,697 0.8643 5.45%
2002-11-18 0 0.110 0.110 0.112 0.110 0.113 3,400,000 379,500 0.1116 0.835 0.835 0.850 0.835 0.858 447,990 0.8471 -3.51%
2002-11-15 0 0.114 0.111 0.114 0.107 0.114 6,550,000 718,300 0.1097 0.865 0.842 0.865 0.812 0.865 863,040 0.8323 3.64%
2002-11-14 0 0.110 0.108 0.112 0.106 0.110 10,684,000 1,152,040 0.1078 0.835 0.820 0.850 0.804 0.835 1,407,743 0.8184 3.77%
2002-11-13 0 0.106 0.103 0.106 0.103 0.106 3,340,000 348,560 0.1044 0.804 0.782 0.804 0.782 0.804 440,084 0.7920 1.92%
2002-11-12 0 0.104 0.099 0.104 0.100 0.104 2,930,000 301,530 0.1029 0.789 0.751 0.789 0.759 0.789 386,062 0.7810 1.96%
2002-11-11 0 0.102 0.100 0.104 0.102 0.106 6,300,000 648,800 0.1030 0.774 0.759 0.789 0.774 0.804 830,099 0.7816 -0.97%
2002-11-08 0 0.103 0.100 0.103 0.103 0.103 4,200,000 432,600 0.1030 0.782 0.759 0.782 0.782 0.782 553,400 0.7817 -0.96%
2002-11-07 0 0.104 0.100 0.104 0.100 0.104 5,550,000 569,820 0.1027 0.789 0.759 0.789 0.759 0.789 731,278 0.7792 0.00%
2002-11-06 0 0.104 0.101 0.104 0.103 0.104 3,072,000 318,288 0.1036 0.789 0.767 0.789 0.782 0.789 404,772 0.7863 0.00%
2002-11-05 0 0.104 0.102 0.104 0.101 0.104 1,900,000 196,700 0.1035 0.789 0.774 0.789 0.767 0.789 250,347 0.7857 -0.95%
2002-11-04 0 0.105 0.102 0.105 0.102 0.107 4,900,000 510,100 0.1041 0.797 0.774 0.797 0.774 0.812 645,633 0.7901 3.96%
2002-11-01 0 0.101 0.100 0.102 0.100 0.103 3,422,000 347,344 0.1015 0.767 0.759 0.774 0.759 0.782 450,889 0.7704 -1.94%
2002-10-31 0 0.103 0.101 0.103 0.100 0.103 3,584,000 363,700 0.1015 0.782 0.767 0.782 0.759 0.782 472,234 0.7702 0.98%
2002-10-30 0 0.102 0.101 0.102 0.100 0.109 2,952,000 301,826 0.1022 0.774 0.767 0.774 0.759 0.827 388,961 0.7760 0.00%
2002-10-29 0 0.102 0.100 0.102 0.100 0.104 6,590,000 668,768 0.1015 0.774 0.759 0.774 0.759 0.789 868,310 0.7702 2.00%
2002-10-28 0 0.100 0.095 0.100 0.095 0.106 12,860,000 1,270,410 0.0988 0.759 0.721 0.759 0.721 0.804 1,694,457 0.7497 -5.66%
2002-10-25 0 0.106 0.100 0.106 0.100 0.110 8,682,000 910,230 0.1048 0.804 0.759 0.804 0.759 0.835 1,143,956 0.7957 -3.64%
2002-10-24 0 0.110 0.109 0.110 0.109 0.111 4,180,000 461,110 0.1103 0.835 0.827 0.835 0.827 0.842 550,764 0.8372 -0.90%
2002-10-23 0 0.111 0.106 0.111 0.106 0.115 10,692,000 1,196,688 0.1119 0.842 0.804 0.842 0.804 0.873 1,408,797 0.8494 0.91%
2002-10-22 0 0.110 0.107 0.110 0.108 0.116 2,470,000 276,780 0.1121 0.835 0.812 0.835 0.820 0.880 325,452 0.8504 -3.51%
2002-10-21 0 0.114 0.112 0.114 0.112 0.115 2,470,000 280,290 0.1135 0.865 0.850 0.865 0.850 0.873 325,452 0.8612 0.00%
2002-10-18 0 0.114 0.114 0.115 0.113 0.116 2,114,000 243,496 0.1152 0.865 0.865 0.873 0.858 0.880 278,544 0.8742 -2.56%
2002-10-17 0 0.117 0.115 0.117 0.117 0.117 3,550,000 415,350 0.1170 0.888 0.873 0.888 0.888 0.888 467,754 0.8880 -0.85%
2002-10-16 0 0.118 0.114 0.118 0.118 0.119 3,256,000 385,628 0.1184 0.896 0.865 0.896 0.896 0.903 429,016 0.8989 -1.67%
2002-10-15 0 0.120 0.114 0.120 0.116 0.120 2,984,000 348,904 0.1169 0.911 0.865 0.911 0.880 0.911 393,177 0.8874 1.69%
2002-10-11 0 0.118 0.115 0.118 0.116 0.120 2,320,000 275,980 0.1190 0.896 0.873 0.896 0.880 0.911 305,687 0.9028 0.85%
2002-10-10 0 0.117 0.113 0.118 0.117 0.118 2,600,000 305,200 0.1174 0.888 0.858 0.896 0.888 0.896 342,581 0.8909 -1.68%
2002-10-09 0 0.119 0.114 0.120 0.116 0.119 2,500,000 290,600 0.1162 0.903 0.865 0.911 0.880 0.903 329,405 0.8822 1.71%
2002-10-08 0 0.117 0.114 0.117 0.116 0.119 2,820,000 331,390 0.1175 0.888 0.865 0.888 0.880 0.903 371,568 0.8919 0.00%
2002-10-07 0 0.117 0.113 0.117 0.115 0.120 4,300,000 503,550 0.1171 0.888 0.858 0.888 0.873 0.911 566,576 0.8888 -2.50%
2002-10-04 0 0.120 0.118 0.121 0.120 0.123 6,340,000 766,550 0.1209 0.911 0.896 0.918 0.911 0.934 835,370 0.9176 0.84%
2002-10-03 0 0.119 0.113 0.119 0.113 0.122 9,356,000 1,099,690 0.1175 0.903 0.858 0.903 0.858 0.926 1,232,763 0.8921 -1.65%
2002-10-02 0 0.121 0.121 0.122 0.115 0.122 5,840,000 696,850 0.1193 0.918 0.918 0.926 0.873 0.926 769,489 0.9056 2.54%
2002-09-30 0 0.118 0.115 0.119 0.118 0.120 2,596,000 309,620 0.1193 0.896 0.873 0.903 0.896 0.911 342,054 0.9052 -1.67%
2002-09-27 0 0.120 0.120 0.121 0.119 0.124 6,230,000 755,010 0.1212 0.911 0.911 0.918 0.903 0.941 820,876 0.9198 -2.44%
2002-09-26 0 0.123 0.119 0.123 0.120 0.129 8,696,000 1,090,046 0.1254 0.934 0.903 0.934 0.911 0.979 1,145,801 0.9513 -0.81%
2002-09-25 0 0.124 0.120 0.124 0.120 0.127 4,640,000 576,840 0.1243 0.941 0.911 0.941 0.911 0.964 611,375 0.9435 -3.88%
2002-09-24 0 0.129 0.119 0.129 0.126 0.133 11,320,000 1,468,700 0.1297 0.979 0.903 0.979 0.956 1.009 1,491,544 0.9847 -3.73%
2002-09-23 0 0.134 0.131 0.137 0.131 0.134 8,380,000 1,110,920 0.1326 1.017 0.994 1.040 0.994 1.017 1,104,164 1.0061 0.00%
2002-09-20 0 0.134 0.132 0.134 0.132 0.135 3,720,000 498,340 0.1340 1.017 1.002 1.017 1.002 1.025 490,154 1.0167 -2.19%
2002-09-19 0 0.137 0.133 0.137 0.134 0.137 20,250,000 2,747,850 0.1357 1.040 1.009 1.040 1.017 1.040 2,668,177 1.0299 -0.72%
2002-09-18 0 0.138 0.134 0.138 0.134 0.138 20,750,000 2,829,870 0.1364 1.047 1.017 1.047 1.017 1.047 2,734,058 1.0350 0.00%
2002-09-17 0 0.138 0.136 0.138 0.134 0.139 20,144,000 2,758,822 0.1370 1.047 1.032 1.047 1.017 1.055 2,654,210 1.0394 0.00%
2002-09-16 0 0.138 0.134 0.139 0.133 0.142 27,292,000 3,754,428 0.1376 1.047 1.017 1.055 1.009 1.078 3,596,043 1.0440 0.00%
2002-09-13 0 0.138 0.136 0.138 0.137 0.139 3,630,000 501,630 0.1382 1.047 1.032 1.047 1.040 1.055 478,295 1.0488 -1.43%
2002-09-12 0 0.140 0.138 0.140 0.139 0.141 17,550,000 2,458,250 0.1401 1.063 1.047 1.063 1.055 1.070 2,312,420 1.0631 0.00%
2002-09-11 0 0.140 0.138 0.140 0.138 0.140 15,640,000 2,170,760 0.1388 1.063 1.047 1.063 1.047 1.063 2,060,755 1.0534 0.00%
2002-09-10 0 0.140 0.138 0.140 0.139 0.143 16,160,000 2,271,250 0.1405 1.063 1.047 1.063 1.055 1.085 2,129,271 1.0667 0.00%
2002-09-09 0 0.140 0.138 0.140 0.139 0.142 13,530,000 1,893,390 0.1399 1.063 1.047 1.063 1.055 1.078 1,782,737 1.0621 -0.71%
2002-09-06 0 0.141 0.139 0.141 0.139 0.143 16,652,000 2,337,928 0.1404 1.070 1.055 1.070 1.055 1.085 2,194,098 1.0656 0.00%
2002-09-05 0 0.141 0.139 0.141 0.140 0.144 13,200,000 1,872,190 0.1418 1.070 1.055 1.070 1.063 1.093 1,739,256 1.0764 -0.70%
2002-09-04 0 0.142 0.139 0.142 0.139 0.142 11,862,000 1,668,768 0.1407 1.078 1.055 1.078 1.055 1.078 1,562,959 1.0677 0.00%
2002-09-03 0 0.142 0.141 0.142 0.139 0.144 14,580,000 2,081,450 0.1428 1.078 1.070 1.078 1.055 1.093 1,921,087 1.0835 0.00%
2002-09-02 0 0.142 0.140 0.143 0.140 0.146 18,150,000 2,602,300 0.1434 1.078 1.063 1.085 1.063 1.108 2,391,477 1.0882 0.00%
2002-08-30 0 0.142 0.141 0.143 0.141 0.144 12,050,000 1,712,750 0.1421 1.078 1.070 1.085 1.070 1.093 1,587,730 1.0787 1.43%
2002-08-29 0 0.140 0.139 0.141 0.136 0.141 10,170,000 1,408,130 0.1385 1.063 1.055 1.070 1.032 1.070 1,340,018 1.0508 1.45%
2002-08-28 0 0.138 0.137 0.139 0.135 0.139 12,510,000 1,717,450 0.1373 1.047 1.040 1.055 1.025 1.055 1,648,340 1.0419 -1.43%
2002-08-27 0 0.140 0.138 0.140 0.137 0.142 27,034,000 3,740,898 0.1384 1.063 1.047 1.063 1.040 1.078 3,562,049 1.0502 -0.71%
2002-08-26 0 0.141 0.141 0.142 0.138 0.145 18,876,000 2,677,280 0.1418 1.070 1.070 1.078 1.047 1.100 2,487,136 1.0765 -1.40%
2002-08-23 0 0.143 0.142 0.144 0.143 0.150 22,296,000 3,274,166 0.1468 1.085 1.078 1.093 1.085 1.138 2,937,761 1.1145 -4.67%
2002-08-22 0 0.150 0.146 0.150 0.146 0.153 22,042,000 3,307,894 0.1501 1.138 1.108 1.138 1.108 1.161 2,904,294 1.1390 -0.66%
2002-08-21 0 0.151 0.150 0.151 0.140 0.153 68,514,000 10,073,766 0.1470 1.146 1.138 1.146 1.063 1.161 9,027,529 1.1159 8.63%
2002-08-20 0 0.139 0.137 0.139 0.137 0.141 11,740,000 1,637,890 0.1395 1.055 1.040 1.055 1.040 1.070 1,546,884 1.0588 -0.71%
2002-08-19 0 0.140 0.137 0.140 0.135 0.144 17,300,000 2,422,160 0.1400 1.063 1.040 1.063 1.025 1.093 2,279,479 1.0626 -2.10%
2002-08-16 0 0.143 0.142 0.144 0.135 0.144 20,260,000 2,864,660 0.1414 1.085 1.078 1.093 1.025 1.093 2,669,494 1.0731 3.62%
2002-08-15 0 0.138 0.135 0.138 0.134 0.138 15,484,000 2,106,468 0.1360 1.047 1.025 1.047 1.017 1.047 2,040,200 1.0325 2.22%
2002-08-14 0 0.135 0.134 0.135 0.134 0.137 11,590,000 1,564,550 0.1350 1.025 1.017 1.025 1.017 1.040 1,527,119 1.0245 -0.74%
2002-08-13 0 0.136 0.136 0.137 0.135 0.141 9,490,000 1,305,940 0.1376 1.032 1.032 1.040 1.025 1.070 1,250,420 1.0444 0.74%
2002-08-12 0 0.135 0.135 0.136 0.134 0.138 23,600,000 3,231,480 0.1369 1.025 1.025 1.032 1.017 1.047 3,109,579 1.0392 -2.17%
2002-08-09 0 0.138 0.135 0.138 0.135 0.139 10,600,000 1,442,000 0.1360 1.047 1.025 1.047 1.025 1.055 1,396,675 1.0325 0.73%
2002-08-08 0 0.137 0.135 0.137 0.136 0.140 14,520,000 2,007,760 0.1383 1.040 1.025 1.040 1.032 1.063 1,913,181 1.0494 -2.14%
2002-08-07 0 0.140 0.138 0.140 0.138 0.145 22,560,000 3,171,590 0.1406 1.063 1.047 1.063 1.047 1.100 2,972,546 1.0670 0.72%
2002-08-06 0 0.139 0.136 0.139 0.131 0.139 21,176,000 2,876,634 0.1358 1.055 1.032 1.055 0.994 1.055 2,790,188 1.0310 0.72%
2002-08-05 0 0.138 0.134 0.138 0.134 0.143 34,778,000 4,779,802 0.1374 1.047 1.017 1.047 1.017 1.085 4,582,412 1.0431 0.00%
2002-08-02 0 0.138 0.136 0.138 0.134 0.142 22,448,000 3,117,316 0.1389 1.047 1.032 1.047 1.017 1.078 2,957,789 1.0539 -2.13%
2002-08-01 0 0.141 0.137 0.141 0.135 0.144 49,336,000 6,957,928 0.1410 1.070 1.040 1.070 1.025 1.093 6,500,601 1.0704 0.00%
2002-07-31 0 0.141 0.141 0.142 0.139 0.145 46,536,000 6,630,734 0.1425 1.070 1.070 1.078 1.055 1.100 6,131,668 1.0814 -2.08%
2002-07-30 0 0.144 0.142 0.144 0.141 0.147 54,920,000 7,840,134 0.1428 1.093 1.078 1.093 1.070 1.116 7,236,359 1.0834 3.60%
2002-07-29 0 0.139 0.137 0.139 0.138 0.148 33,340,000 4,689,380 0.1407 1.055 1.040 1.055 1.047 1.123 4,392,939 1.0675 -0.71%
2002-07-26 0 0.140 0.142 0.143 0.133 0.156 43,764,000 6,271,916 0.1433 1.063 1.078 1.085 1.009 1.184 5,766,424 1.0877 -9.09%
2002-07-25 0 0.154 0.154 0.155 0.149 0.158 20,880,000 3,201,120 0.1533 1.169 1.169 1.176 1.131 1.199 2,751,187 1.1635 1.32%
2002-07-24 0 0.152 0.152 0.153 0.152 0.162 21,172,000 3,323,014 0.1570 1.154 1.154 1.161 1.154 1.229 2,789,661 1.1912 -5.00%
2002-07-23 0 0.160 0.157 0.160 0.152 0.162 21,790,000 3,445,280 0.1581 1.214 1.192 1.214 1.154 1.229 2,871,090 1.2000 3.23%
2002-07-22 0 0.155 0.150 0.155 0.146 0.159 33,398,000 5,096,490 0.1526 1.176 1.138 1.176 1.108 1.207 4,400,581 1.1581 -1.90%
2002-07-19 0 0.158 0.157 0.158 0.157 0.162 32,258,000 5,137,900 0.1593 1.199 1.192 1.199 1.192 1.229 4,250,372 1.2088 -1.86%
2002-07-18 0 0.161 0.159 0.161 0.158 0.162 34,562,000 5,527,570 0.1599 1.222 1.207 1.222 1.199 1.229 4,553,952 1.2138 0.63%
2002-07-17 0 0.160 0.158 0.161 0.156 0.161 17,466,000 2,761,614 0.1581 1.214 1.199 1.222 1.184 1.222 2,301,352 1.2000 0.63%
2002-07-16 0 0.159 0.161 0.163 0.143 0.172 31,888,000 5,154,424 0.1616 1.207 1.222 1.237 1.085 1.305 4,201,621 1.2268 -5.36%
2002-07-15 0 0.168 0.167 0.170 0.167 0.173 36,076,000 6,145,360 0.1703 1.275 1.267 1.290 1.267 1.313 4,753,439 1.2928 -1.18%
2002-07-12 0 0.170 0.170 0.171 0.163 0.172 66,026,000 11,091,790 0.1680 1.290 1.290 1.298 1.237 1.305 8,699,705 1.2750 2.41%
2002-07-11 0 0.166 0.165 0.167 0.163 0.170 34,418,000 5,684,934 0.1652 1.260 1.252 1.267 1.237 1.290 4,534,978 1.2536 -1.19%
2002-07-10 0 0.168 0.168 0.169 0.163 0.176 53,718,000 9,167,996 0.1707 1.275 1.275 1.283 1.237 1.336 7,077,981 1.2953 -2.33%
2002-07-09 0 0.172 0.171 0.172 0.164 0.172 77,344,000 13,006,848 0.1682 1.305 1.298 1.305 1.245 1.305 10,190,985 1.2763 1.78%
2002-07-08 0 0.169 0.169 0.170 0.158 0.183 130,756,000 23,066,424 0.1764 1.283 1.283 1.290 1.199 1.389 17,228,647 1.3388 -5.06%
2002-07-05 0 0.178 0.177 0.178 0.166 0.183 273,970,000 48,634,632 0.1775 1.351 1.343 1.351 1.260 1.389 36,098,783 1.3473 6.59%
2002-07-04 0 0.167 0.165 0.166 0.160 0.167 110,536,000 18,177,770 0.1645 1.267 1.252 1.260 1.214 1.267 14,564,423 1.2481 5.03%
2002-07-03 0 0.159 0.158 0.160 0.150 0.159 87,676,000 13,803,698 0.1574 1.207 1.199 1.214 1.138 1.207 11,552,348 1.1949 3.92%
2002-07-02 0 0.153 0.153 0.154 0.141 0.153 92,056,000 13,553,422 0.1472 1.161 1.161 1.169 1.070 1.161 12,129,465 1.1174 5.52%
2002-06-28 0 0.145 0.144 0.145 0.136 0.145 72,166,000 10,138,340 0.1405 1.100 1.093 1.100 1.032 1.100 9,508,723 1.0662 9.02%
2002-06-27 0 0.133 0.132 0.134 0.132 0.135 6,090,000 815,028 0.1338 1.009 1.002 1.017 1.002 1.025 802,429 1.0157 0.00%
2002-06-26 0 0.133 0.131 0.133 0.130 0.138 24,820,000 3,333,590 0.1343 1.009 0.994 1.009 0.987 1.047 3,270,328 1.0193 -0.75%
2002-06-25 0 0.134 0.133 0.136 0.121 0.135 12,836,000 1,638,294 0.1276 1.017 1.009 1.032 0.918 1.025 1,691,295 0.9687 8.06%
2002-06-24 0 0.124 0.123 0.124 0.123 0.126 11,630,000 1,448,430 0.1245 0.941 0.934 0.941 0.934 0.956 1,532,390 0.9452 -0.80%
2002-06-21 0 0.125 0.122 0.125 0.120 0.127 6,110,000 757,460 0.1240 0.949 0.926 0.949 0.911 0.964 805,065 0.9409 0.81%
2002-06-20 0 0.124 0.123 0.126 0.124 0.126 3,480,000 433,820 0.1247 0.941 0.934 0.956 0.941 0.956 458,531 0.9461 -1.59%
2002-06-19 0 0.126 0.123 0.126 0.121 0.127 14,114,000 1,760,124 0.1247 0.956 0.934 0.956 0.918 0.964 1,859,686 0.9465 0.00%
2002-06-18 0 0.126 0.123 0.126 0.123 0.129 12,306,000 1,543,144 0.1254 0.956 0.934 0.956 0.934 0.979 1,621,461 0.9517 -0.79%
2002-06-17 0 0.127 0.124 0.127 0.114 0.130 17,452,000 2,161,358 0.1238 0.964 0.941 0.964 0.865 0.987 2,299,507 0.9399 9.48%
2002-06-14 1 0.116 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-06-13 0 0.116 0.116 0.119 0.116 0.121 3,964,000 467,524 0.1179 0.880 0.880 0.903 0.880 0.918 522,304 0.8951 -0.85%
2002-06-12 0 0.117 0.116 0.122 0.117 0.124 2,400,000 287,000 0.1196 0.888 0.880 0.926 0.888 0.941 316,228 0.9076 -4.88%
2002-06-11 0 0.123 0.118 0.123 0.123 0.125 2,134,000 264,122 0.1238 0.934 0.896 0.934 0.934 0.949 281,180 0.9393 2.50%
2002-06-10 0 0.120 0.115 0.120 0.114 0.120 2,500,000 293,100 0.1172 0.911 0.873 0.911 0.865 0.911 329,405 0.8898 7.14%
2002-06-07 0 0.112 0.108 0.114 0.107 0.113 2,740,000 305,080 0.1113 0.850 0.820 0.865 0.812 0.858 361,027 0.8450 8.74%
2002-06-06 0 0.103 0.103 0.110 0.103 0.112 5,450,000 568,532 0.1043 0.782 0.782 0.835 0.782 0.850 718,102 0.7917 -4.63%
2002-06-05 0 0.108 0.107 0.113 0.106 0.108 600,000 64,400 0.1073 0.820 0.812 0.858 0.804 0.820 79,057 0.8146 4.85%
2002-06-04 0 0.103 0.103 0.108 0.100 0.108 740,000 78,470 0.1060 0.782 0.782 0.820 0.759 0.820 97,504 0.8048 -4.63%
2002-06-03 0 0.108 0.106 0.112 0.108 0.118 3,490,000 391,600 0.1122 0.820 0.804 0.850 0.820 0.896 459,849 0.8516 -7.69%
2002-05-31 0 0.117 0.114 0.117 0.113 0.117 1,240,000 143,340 0.1156 0.888 0.865 0.888 0.858 0.888 163,385 0.8773 1.74%
2002-05-30 0 0.115 0.111 0.118 0.114 0.115 600,000 68,650 0.1144 0.873 0.842 0.896 0.865 0.873 79,057 0.8684 3.60%
2002-05-29 0 0.111 0.110 0.118 0.111 0.116 2,210,000 251,350 0.1137 0.842 0.835 0.896 0.842 0.880 291,194 0.8632 -5.93%
2002-05-28 0 0.118 0.112 0.118 0.112 0.118 620,000 71,040 0.1146 0.896 0.850 0.896 0.850 0.896 81,692 0.8696 2.61%
2002-05-27 0 0.115 0.110 0.115 0.115 0.115 550,000 63,350 0.1152 0.873 0.835 0.873 0.873 0.873 72,469 0.8742 -1.71%
2002-05-24 0 0.117 0.117 0.122 0.117 0.122 1,492,000 180,390 0.1209 0.888 0.888 0.926 0.888 0.926 196,589 0.9176 -9.30%
2002-05-23 0 0.129 0.126 0.129 0.115 0.130 2,594,000 312,120 0.1203 0.979 0.956 0.979 0.873 0.987 341,790 0.9132 9.32%
2002-05-22 0 0.118 0.115 0.118 0.118 0.118 300,000 35,400 0.1180 0.896 0.873 0.896 0.896 0.896 39,529 0.8956 0.00%
2002-05-21 0 0.118 0.116 0.119 0.113 0.118 570,000 66,910 0.1174 0.896 0.880 0.903 0.858 0.896 75,104 0.8909 2.61%
2002-05-17 0 0.115 0.115 0.120 0.114 0.114 500,000 57,000 0.1140 0.873 0.873 0.911 0.865 0.865 65,881 0.8652 1.77%
2002-05-16 0 0.113 0.113 0.120 0.113 0.120 1,652,000 189,576 0.1148 0.858 0.858 0.911 0.858 0.911 217,671 0.8709 -2.59%
2002-05-15 0 0.116 0.115 0.120 0.115 0.118 2,200,000 254,800 0.1158 0.880 0.873 0.911 0.873 0.896 289,876 0.8790 -3.33%
2002-05-14 0 0.120 0.120 0.123 0.117 0.124 7,138,000 860,264 0.1205 0.911 0.911 0.934 0.888 0.941 940,516 0.9147 2.56%
2002-05-13 0 0.117 0.115 0.119 0.115 0.118 1,068,000 124,416 0.1165 0.888 0.873 0.903 0.873 0.896 140,722 0.8841 -0.85%
2002-05-10 0 0.118 0.110 0.120 0.118 0.118 100,000 11,800 0.1180 0.896 0.835 0.911 0.896 0.896 13,176 0.8956 0.00%
2002-05-09 0 0.118 0.117 0.121 0.115 0.121 1,570,000 185,520 0.1182 0.896 0.888 0.918 0.873 0.918 206,866 0.8968 -4.07%
2002-05-08 0 0.123 0.122 0.123 0.121 0.123 1,050,000 128,750 0.1226 0.934 0.926 0.934 0.918 0.934 138,350 0.9306 -0.81%
2002-05-07 0 0.124 0.124 0.127 0.121 0.124 2,530,000 307,920 0.1217 0.941 0.941 0.964 0.918 0.941 333,357 0.9237 -0.80%
2002-05-06 0 0.125 0.120 0.125 0.125 0.125 190,000 23,750 0.1250 0.949 0.911 0.949 0.949 0.949 25,035 0.9487 0.81%
2002-05-03 0 0.124 0.122 0.124 0.122 0.127 1,050,000 130,700 0.1245 0.941 0.926 0.941 0.926 0.964 138,350 0.9447 -3.13%
2002-05-02 0 0.128 0.118 0.128 0.126 0.128 1,002,000 126,456 0.1262 0.971 0.896 0.971 0.956 0.971 132,025 0.9578 0.79%
2002-04-30 0 0.127 0.126 0.129 0.124 0.130 3,222,000 410,122 0.1273 0.964 0.956 0.979 0.941 0.987 424,537 0.9660 2.42%
2002-04-29 0 0.124 0.118 0.124 0.116 0.125 1,246,000 149,020 0.1196 0.941 0.896 0.941 0.880 0.949 164,175 0.9077 6.90%
2002-04-26 0 0.116 0.116 0.120 0.116 0.120 274,000 32,032 0.1169 0.880 0.880 0.911 0.880 0.911 36,103 0.8872 -1.69%
2002-04-25 0 0.118 0.116 0.118 0.113 0.118 2,264,000 263,072 0.1162 0.896 0.880 0.896 0.858 0.896 298,309 0.8819 -1.67%
2002-04-24 0 0.120 0.116 0.120 0.115 0.120 1,800,000 210,932 0.1172 0.911 0.880 0.911 0.873 0.911 237,171 0.8894 3.45%
2002-04-23 0 0.116 0.116 0.126 0.116 0.117 650,000 75,900 0.1168 0.880 0.880 0.956 0.880 0.888 85,645 0.8862 -1.69%
2002-04-22 0 0.118 0.116 0.122 0.118 0.122 328,000 39,068 0.1191 0.896 0.880 0.926 0.896 0.926 43,218 0.9040 0.00%
2002-04-19 0 0.118 0.118 0.122 0.118 0.122 890,000 106,456 0.1196 0.896 0.896 0.926 0.896 0.926 117,268 0.9078 -3.28%
2002-04-18 0 0.122 0.121 0.122 0.122 0.125 2,330,000 286,630 0.1230 0.926 0.918 0.926 0.926 0.949 307,005 0.9336 -2.40%
2002-04-17 0 0.125 0.123 0.126 0.123 0.127 2,600,000 323,740 0.1245 0.949 0.934 0.956 0.934 0.964 342,581 0.9450 0.00%
2002-04-16 0 0.125 0.123 0.126 0.121 0.125 740,000 91,940 0.1242 0.949 0.934 0.956 0.918 0.949 97,504 0.9429 2.46%
2002-04-15 0 0.122 0.122 0.124 0.122 0.125 1,040,000 127,980 0.1231 0.926 0.926 0.941 0.926 0.949 137,032 0.9339 -3.94%
2002-04-12 0 0.127 0.121 0.127 0.120 0.127 3,760,000 460,380 0.1224 0.964 0.918 0.964 0.911 0.964 495,424 0.9293 5.83%
2002-04-11 0 0.120 0.123 0.128 0.120 0.127 3,180,000 391,810 0.1232 0.911 0.934 0.971 0.911 0.964 419,003 0.9351 -5.51%
2002-04-10 0 0.127 0.125 0.127 0.124 0.129 3,630,000 459,120 0.1265 0.964 0.949 0.964 0.941 0.979 478,295 0.9599 -0.78%
2002-04-09 0 0.128 0.127 0.128 0.125 0.129 6,698,000 848,078 0.1266 0.971 0.964 0.971 0.949 0.979 882,541 0.9610 -0.78%
2002-04-08 0 0.129 0.129 0.131 0.127 0.135 8,260,000 1,077,340 0.1304 0.979 0.979 0.994 0.964 1.025 1,088,353 0.9899 -1.53%
2002-04-04 0 0.131 0.131 0.132 0.117 0.133 17,912,000 2,264,698 0.1264 0.994 0.994 1.002 0.888 1.009 2,360,118 0.9596 10.08%
2002-04-03 0 0.119 0.119 0.123 0.118 0.123 830,000 99,840 0.1203 0.903 0.903 0.934 0.896 0.934 109,362 0.9129 -1.65%
2002-04-02 0 0.121 0.122 0.124 0.117 0.127 4,044,000 492,248 0.1217 0.918 0.926 0.941 0.888 0.964 532,845 0.9238 -2.42%
2002-03-28 0 0.124 0.125 0.126 0.111 0.129 26,560,000 3,276,758 0.1234 0.941 0.949 0.956 0.842 0.979 3,499,594 0.9363 11.71%
2002-03-27 1 0.111 - - - - 0 0 - 0.842 - - - - 0 - 0.00%
2002-03-26 0 0.111 0.110 0.114 0.110 0.120 11,196,000 1,261,474 0.1127 0.842 0.835 0.865 0.835 0.911 1,475,205 0.8551 -8.26%
2002-03-25 0 0.121 0.121 0.122 0.117 0.128 25,250,000 3,091,766 0.1224 0.918 0.918 0.926 0.888 0.971 3,326,986 0.9293 2.54%
2002-03-22 0 0.118 0.118 0.122 0.097 0.120 25,020,000 2,762,206 0.1104 0.896 0.896 0.926 0.736 0.911 3,296,680 0.8379 21.65%
2002-03-21 0 0.097 0.096 0.097 0.096 0.105 12,880,000 1,283,410 0.0996 0.736 0.729 0.736 0.729 0.797 1,697,092 0.7562 -9.35%
2002-03-20 0 0.107 0.106 0.107 0.100 0.116 31,036,000 3,216,718 0.1036 0.812 0.804 0.812 0.759 0.880 4,089,360 0.7866 -6.14%
2002-03-19 0 0.114 0.114 0.115 0.113 0.124 9,800,000 1,143,526 0.1167 0.865 0.865 0.873 0.858 0.941 1,291,266 0.8856 -5.00%
2002-03-18 0 0.120 0.120 0.123 0.115 0.125 20,000,000 2,417,390 0.1209 0.911 0.911 0.934 0.873 0.949 2,635,236 0.9173 -1.64%
2002-03-15 0 0.122 0.121 0.124 0.121 0.128 12,174,000 1,509,744 0.1240 0.926 0.918 0.941 0.918 0.971 1,604,068 0.9412 -0.81%
2002-03-14 0 0.123 0.123 0.125 0.120 0.137 14,620,000 1,854,420 0.1268 0.934 0.934 0.949 0.911 1.040 1,926,358 0.9627 -1.60%
2002-03-13 0 0.125 0.126 0.127 0.120 0.148 44,102,000 5,953,044 0.1350 0.949 0.956 0.964 0.911 1.123 5,810,959 1.0245 -9.42%
2002-03-12 0 0.138 0.136 0.137 0.116 0.144 98,014,000 12,772,538 0.1303 1.047 1.032 1.040 0.880 1.093 12,914,502 0.9890 22.12%
2002-03-11 0 0.113 0.113 0.114 0.093 0.115 21,078,000 2,267,028 0.1076 0.858 0.858 0.865 0.706 0.873 2,777,275 0.8163 15.31%
2002-03-08 0 0.098 0.094 0.098 0.081 0.098 24,700,000 2,057,800 0.0833 0.744 0.713 0.744 0.615 0.744 3,254,517 0.6323 4.26%
2002-03-07 0 0.094 0.090 0.094 0.090 0.094 2,208,000 199,252 0.0902 0.713 0.683 0.713 0.683 0.713 290,930 0.6849 -1.05%
2002-03-06 0 0.095 0.090 0.095 0.089 0.096 840,000 80,160 0.0954 0.721 0.683 0.721 0.675 0.729 110,680 0.7243 5.56%
2002-03-05 0 0.090 0.089 0.093 0.090 0.096 3,700,000 339,600 0.0918 0.683 0.675 0.706 0.683 0.729 487,519 0.6966 0.00%
2002-03-04 0 0.090 0.089 0.092 0.088 0.093 12,402,000 1,102,882 0.0889 0.683 0.675 0.698 0.668 0.706 1,634,110 0.6749 -2.17%
2002-03-01 0 0.092 0.092 0.099 0.092 0.094 1,758,000 161,872 0.0921 0.698 0.698 0.751 0.698 0.713 231,637 0.6988 -4.17%
2002-02-28 0 0.096 0.095 0.097 0.093 0.096 1,520,000 143,560 0.0944 0.729 0.721 0.736 0.706 0.729 200,278 0.7168 -2.04%
2002-02-27 0 0.098 0.097 0.099 0.093 0.099 4,750,000 452,650 0.0953 0.744 0.736 0.751 0.706 0.751 625,869 0.7232 5.38%
2002-02-26 0 0.093 0.093 0.096 0.090 0.095 9,330,000 868,510 0.0931 0.706 0.706 0.729 0.683 0.721 1,229,338 0.7065 -1.06%
2002-02-25 0 0.094 0.093 0.098 0.092 0.096 3,910,000 369,360 0.0945 0.713 0.706 0.744 0.698 0.729 515,189 0.7169 1.08%
2002-02-22 0 0.093 0.093 0.094 0.092 0.096 4,870,000 458,780 0.0942 0.706 0.706 0.713 0.698 0.729 641,680 0.7150 6.90%
2002-02-21 0 0.087 0.087 0.092 0.069 0.092 31,094,000 2,292,952 0.0737 0.660 0.660 0.698 0.524 0.698 4,097,002 0.5597 -7.45%
2002-02-20 0 0.094 0.094 0.101 0.092 0.100 1,330,000 128,620 0.0967 0.713 0.713 0.767 0.698 0.759 175,243 0.7340 -6.00%
2002-02-19 0 0.100 0.091 0.101 0.090 0.100 4,526,000 433,122 0.0957 0.759 0.691 0.767 0.683 0.759 596,354 0.7263 0.00%
2002-02-18 0 0.100 0.093 0.100 0.095 0.100 970,000 93,150 0.0960 0.759 0.706 0.759 0.721 0.759 127,809 0.7288 5.26%
2002-02-15 0 0.095 0.086 0.098 0.083 0.100 1,580,000 155,270 0.0983 0.721 0.653 0.744 0.630 0.759 208,184 0.7458 6.74%
2002-02-11 0 0.089 0.085 - - - 0 0 - 0.675 0.645 - - - 0 - 0.00%
2002-02-08 0 0.089 0.089 0.094 0.088 0.093 1,764,000 157,528 0.0893 0.675 0.675 0.713 0.668 0.706 232,428 0.6778 -7.29%
2002-02-07 0 0.096 0.079 0.096 0.087 0.100 1,750,000 164,420 0.0940 0.729 0.600 0.729 0.660 0.759 230,583 0.7131 1.05%
2002-02-06 0 0.095 0.092 0.101 0.092 0.100 1,230,000 120,420 0.0979 0.721 0.698 0.767 0.698 0.759 162,067 0.7430 -5.00%
2002-02-05 0 0.100 0.094 0.100 0.100 0.101 560,000 56,080 0.1001 0.759 0.713 0.759 0.759 0.767 73,787 0.7600 -1.96%
2002-02-04 0 0.102 0.098 0.102 0.097 0.104 1,740,000 172,630 0.0992 0.774 0.744 0.774 0.736 0.789 229,266 0.7530 2.00%
2002-02-01 0 0.100 0.097 0.102 0.097 0.103 1,064,000 105,152 0.0988 0.759 0.736 0.774 0.736 0.782 140,195 0.7500 0.00%
2002-01-31 0 0.100 0.094 0.103 0.086 0.108 5,456,000 546,198 0.1001 0.759 0.713 0.782 0.653 0.820 718,892 0.7598 6.38%
2002-01-30 0 0.094 0.085 0.098 0.084 0.094 1,540,000 140,660 0.0913 0.713 0.645 0.744 0.638 0.713 202,913 0.6932 11.90%
2002-01-29 0 0.084 0.075 0.085 0.082 0.084 2,100,000 174,500 0.0831 0.638 0.569 0.645 0.622 0.638 276,700 0.6306 2.44%
2002-01-28 0 0.082 0.075 0.085 0.078 0.082 1,900,000 152,200 0.0801 0.622 0.569 0.645 0.592 0.622 250,347 0.6080 5.13%
2002-01-25 0 0.078 0.071 0.078 0.075 0.080 3,780,000 295,420 0.0782 0.592 0.539 0.592 0.569 0.607 498,060 0.5931 -8.24%
2002-01-24 0 0.085 0.081 0.085 0.078 0.085 2,206,000 180,402 0.0818 0.645 0.615 0.645 0.592 0.645 290,667 0.6206 4.94%
2002-01-23 0 0.081 0.081 0.086 0.081 0.083 864,000 71,512 0.0828 0.615 0.615 0.653 0.615 0.630 113,842 0.6282 -4.71%
2002-01-22 0 0.085 0.085 0.089 0.080 0.087 5,320,000 450,050 0.0846 0.645 0.645 0.675 0.607 0.660 700,973 0.6420 0.00%
2002-01-21 0 0.085 0.085 0.087 0.083 0.087 404,000 34,340 0.0850 0.645 0.645 0.660 0.630 0.660 53,232 0.6451 -6.59%
2002-01-18 0 0.091 0.091 0.092 0.090 0.092 1,110,000 101,900 0.0918 0.691 0.691 0.698 0.683 0.698 146,256 0.6967 -8.08%
2002-01-17 0 0.099 0.093 0.099 0.090 0.099 1,520,000 143,150 0.0942 0.751 0.706 0.751 0.683 0.751 200,278 0.7148 7.61%
2002-01-16 0 0.092 0.090 0.097 0.090 0.097 1,200,000 111,680 0.0931 0.698 0.683 0.736 0.683 0.736 158,114 0.7063 0.00%
2002-01-15 0 0.092 0.087 0.095 0.080 0.092 2,870,000 253,450 0.0883 0.698 0.660 0.721 0.607 0.698 378,156 0.6702 -3.16%
2002-01-14 0 0.095 0.090 0.096 0.095 0.110 2,560,000 247,660 0.0967 0.721 0.683 0.729 0.721 0.835 337,310 0.7342 -10.38%
2002-01-11 0 0.106 0.106 0.110 0.105 0.132 13,054,000 1,521,004 0.1165 0.804 0.804 0.835 0.797 1.002 1,720,019 0.8843 -6.19%
2002-01-10 0 0.113 0.111 0.113 0.090 0.113 13,568,000 1,379,126 0.1016 0.858 0.842 0.858 0.683 0.858 1,787,744 0.7714 25.56%
2002-01-09 0 0.090 0.085 0.092 0.080 0.090 5,064,000 428,174 0.0846 0.683 0.645 0.698 0.607 0.683 667,242 0.6417 9.76%
2002-01-08 0 0.082 0.082 0.084 0.078 0.082 3,556,000 286,044 0.0804 0.622 0.622 0.638 0.592 0.622 468,545 0.6105 2.50%
2002-01-07 0 0.080 0.070 0.080 0.059 0.085 1,682,000 126,008 0.0749 0.607 0.531 0.607 0.448 0.645 221,623 0.5686 19.40%
2002-01-04 0 0.067 0.065 0.070 0.067 0.078 5,548,000 389,654 0.0702 0.508 0.493 0.531 0.508 0.592 731,015 0.5330 -11.84%
2002-01-03 0 0.076 0.076 0.078 0.063 0.085 15,416,000 1,175,586 0.0763 0.577 0.577 0.592 0.478 0.645 2,031,240 0.5788 38.18%
2002-01-02 1 0.055 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2001-12-31 1 0.055 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2001-12-28 1 0.055 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2001-12-27 1 0.055 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2001-12-24 1 0.055 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2001-12-21 0 0.055 0.051 0.055 0.055 0.055 100,000 5,500 0.0550 0.417 0.387 0.417 0.417 0.417 13,176 0.4174 -5.17%
2001-12-20 0 0.058 0.053 0.058 0.049 0.058 5,676,000 295,752 0.0521 0.440 0.402 0.440 0.372 0.440 747,880 0.3955 0.00%
2001-12-19 0 0.058 0.054 0.058 0.058 0.064 2,000,000 119,840 0.0599 0.440 0.410 0.440 0.440 0.486 263,524 0.4548 -7.94%
2001-12-18 0 0.063 0.061 0.067 0.058 0.068 8,548,000 547,124 0.0640 0.478 0.463 0.508 0.440 0.516 1,126,300 0.4858 10.53%
2001-12-17 0 0.057 0.053 0.057 0.052 0.059 1,400,000 77,200 0.0551 0.433 0.402 0.433 0.395 0.448 184,467 0.4185 -1.72%
2001-12-14 0 0.058 0.052 0.058 0.048 0.058 1,798,000 94,294 0.0524 0.440 0.395 0.440 0.364 0.440 236,908 0.3980 9.43%
2001-12-13 0 0.053 0.053 0.054 0.048 0.055 1,700,000 88,600 0.0521 0.402 0.402 0.410 0.364 0.417 223,995 0.3955 -3.64%
2001-12-12 0 0.055 0.047 0.056 0.047 0.055 2,400,000 125,000 0.0521 0.417 0.357 0.425 0.357 0.417 316,228 0.3953 17.02%
2001-12-11 0 0.047 0.042 0.050 0.047 0.047 700,000 32,900 0.0470 0.357 0.319 0.379 0.357 0.357 92,233 0.3567 11.90%
2001-12-10 0 0.042 0.041 0.042 0.047 0.048 1,310,000 62,580 0.0478 0.319 0.311 0.319 0.357 0.364 172,608 0.3626 -12.50%
2001-12-07 0 0.048 0.040 0.048 - - 0 0 - 0.364 0.304 0.364 - - 0 - 0.00%
2001-12-06 0 0.048 0.040 0.048 0.048 0.048 100,000 4,800 0.0480 0.364 0.304 0.364 0.364 0.364 13,176 0.3643 0.00%
2001-12-05 0 0.048 0.041 0.048 - - 0 0 - 0.364 0.311 0.364 - - 0 - 0.00%
2001-12-04 0 0.048 0.038 - 0.040 0.048 1,150,000 51,280 0.0446 0.364 0.288 - 0.304 0.364 151,526 0.3384 9.09%
2001-12-03 0 0.044 0.038 0.044 0.044 0.044 150,000 6,600 0.0440 0.334 0.288 0.334 0.334 0.334 19,764 0.3339 0.00%
2001-11-30 0 0.044 0.044 0.047 0.044 0.044 300,000 13,200 0.0440 0.334 0.334 0.357 0.334 0.334 39,529 0.3339 0.00%
2001-11-29 0 0.044 0.040 0.044 - - 0 0 - 0.334 0.304 0.334 - - 0 - 0.00%
2001-11-28 0 0.044 0.040 0.045 - - 500,000 22,000 0.0440 0.334 0.304 0.342 - - 65,881 0.3339 0.00%
2001-11-27 0 0.044 0.040 0.045 0.044 0.044 100,000 4,400 0.0440 0.334 0.304 0.342 0.334 0.334 13,176 0.3339 10.00%
2001-11-26 0 0.040 0.040 0.044 - - 0 0 - 0.304 0.304 0.334 - - 0 - 0.00%
2001-11-23 0 0.040 0.040 - 0.036 0.040 146,000 5,600 0.0384 0.304 0.304 - 0.273 0.304 19,237 0.2911 8.11%
2001-11-22 0 0.037 0.037 0.044 - - 0 0 - 0.281 0.281 0.334 - - 0 - 0.00%
2001-11-21 0 0.037 0.036 0.037 0.040 0.040 500,000 20,000 0.0400 0.281 0.273 0.281 0.304 0.304 65,881 0.3036 -9.76%
2001-11-20 0 0.041 0.041 0.045 0.040 0.045 600,000 26,080 0.0435 0.311 0.311 0.342 0.304 0.342 79,057 0.3299 0.00%
2001-11-19 0 0.041 0.038 0.041 0.037 0.045 888,000 36,968 0.0416 0.311 0.288 0.311 0.281 0.342 117,004 0.3160 0.00%
2001-11-16 0 0.041 - 0.041 0.046 0.046 500,000 23,000 0.0460 0.311 - 0.311 0.349 0.349 65,881 0.3491 -14.58%
2001-11-15 0 0.048 - 0.053 - - 0 0 - 0.364 - 0.402 - - 0 - 0.00%
2001-11-14 0 0.048 0.037 0.050 0.048 0.048 30,000 1,440 0.0480 0.364 0.281 0.379 0.364 0.364 3,953 0.3643 6.67%
2001-11-13 0 0.045 0.037 0.045 0.045 0.045 300,000 13,500 0.0450 0.342 0.281 0.342 0.342 0.342 39,529 0.3415 4.65%
2001-11-12 0 0.043 0.036 0.043 0.043 0.043 2,000 86 0.0430 0.326 0.273 0.326 0.326 0.326 264 0.3263 -4.44%
2001-11-09 0 0.045 - 0.045 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2001-11-08 0 0.045 0.038 0.045 - - 0 0 - 0.342 0.288 0.342 - - 0 - 0.00%
2001-11-07 0 0.045 0.039 0.045 - - 0 0 - 0.342 0.296 0.342 - - 0 - 0.00%
2001-11-06 0 0.045 0.045 0.049 0.042 0.043 400,000 16,900 0.0423 0.342 0.342 0.372 0.319 0.326 52,705 0.3207 9.76%
2001-11-05 0 0.041 0.041 0.042 0.040 0.040 350,000 14,000 0.0400 0.311 0.311 0.319 0.304 0.304 46,117 0.3036 2.50%
2001-11-02 0 0.040 0.036 0.040 - - 0 0 - 0.304 0.273 0.304 - - 0 - 0.00%
2001-11-01 0 0.040 0.038 0.042 - - 0 0 - 0.304 0.288 0.319 - - 0 - 0.00%
2001-10-31 0 0.040 0.039 0.040 0.038 0.040 2,300,000 89,150 0.0388 0.304 0.296 0.304 0.288 0.304 303,052 0.2942 8.11%
2001-10-30 0 0.037 0.033 0.038 - - 0 0 - 0.281 0.250 0.288 - - 0 - 0.00%
2001-10-29 0 0.037 0.032 0.038 - - 0 0 - 0.281 0.243 0.288 - - 0 - 0.00%
2001-10-26 0 0.037 0.034 0.038 - - 0 0 - 0.281 0.258 0.288 - - 0 - 0.00%
2001-10-24 0 0.037 0.035 0.037 - - 0 0 - 0.281 0.266 0.281 - - 0 - 0.00%
2001-10-23 0 0.037 0.033 0.037 - - 0 0 - 0.281 0.250 0.281 - - 0 - 0.00%
2001-10-22 0 0.037 0.032 0.037 0.025 0.038 906,000 26,970 0.0298 0.281 0.243 0.281 0.190 0.288 119,376 0.2259 12.12%
2001-10-19 0 0.033 0.033 0.039 0.032 0.032 100,000 3,200 0.0320 0.250 0.250 0.296 0.243 0.243 13,176 0.2429 6.45%
2001-10-18 0 0.031 0.031 0.039 - - 0 0 - 0.235 0.235 0.296 - - 0 - 0.00%
2001-10-17 0 0.031 0.031 0.036 - - 0 0 - 0.235 0.235 0.273 - - 0 - 0.00%
2001-10-16 0 0.031 0.031 0.035 - - 0 0 - 0.235 0.235 0.266 - - 0 - 0.00%
2001-10-15 0 0.031 0.031 - 0.031 0.031 300,000 9,300 0.0310 0.235 0.235 - 0.235 0.235 39,529 0.2353 -6.06%
2001-10-12 0 0.033 0.033 0.037 0.033 0.033 100,000 3,300 0.0330 0.250 0.250 0.281 0.250 0.250 13,176 0.2505 -5.71%
2001-10-11 0 0.035 0.035 - 0.035 0.036 1,750,000 61,750 0.0353 0.266 0.266 - 0.266 0.273 230,583 0.2678 12.90%
2001-10-10 0 0.031 0.031 0.034 0.031 0.035 1,400,000 47,000 0.0336 0.235 0.235 0.258 0.235 0.266 184,467 0.2548 -3.13%
2001-10-09 0 0.032 0.030 0.035 0.031 0.032 856,000 26,836 0.0314 0.243 0.228 0.266 0.235 0.243 112,788 0.2379 3.23%
2001-10-08 0 0.031 0.024 0.031 - - 0 0 - 0.235 0.182 0.235 - - 0 - 0.00%
2001-10-05 0 0.031 0.028 0.031 0.028 0.031 100,000 3,076 0.0308 0.235 0.213 0.235 0.213 0.235 13,176 0.2335 0.00%
2001-10-04 0 0.031 0.030 0.031 0.030 0.031 1,000,000 30,052 0.0301 0.235 0.228 0.235 0.228 0.235 131,762 0.2281 6.90%
2001-10-03 0 0.029 0.027 0.030 0.029 0.030 330,000 9,720 0.0295 0.220 0.205 0.228 0.220 0.228 43,481 0.2235 -3.33%
2001-09-28 0 0.030 0.028 0.030 0.030 0.031 530,000 15,930 0.0301 0.228 0.213 0.228 0.228 0.235 69,834 0.2281 -3.23%
2001-09-27 0 0.031 0.028 0.031 0.030 0.031 1,450,000 44,150 0.0304 0.235 0.213 0.235 0.228 0.235 191,055 0.2311 -8.82%
2001-09-26 0 0.034 0.030 0.031 0.031 0.034 1,542,000 48,818 0.0317 0.258 0.228 0.235 0.235 0.258 203,177 0.2403 3.03%
2001-09-25 0 0.033 0.029 0.033 0.028 0.034 1,004,000 33,116 0.0330 0.250 0.220 0.250 0.213 0.258 132,289 0.2503 3.12%
2001-09-24 0 0.032 0.029 0.032 0.032 0.032 1,028,000 32,896 0.0320 0.243 0.220 0.243 0.243 0.243 135,451 0.2429 6.67%
2001-09-21 0 0.030 0.028 0.032 - - 0 0 - 0.228 0.213 0.243 - - 0 - 0.00%
2001-09-20 0 0.030 0.027 0.032 0.030 0.032 1,550,000 46,808 0.0302 0.228 0.205 0.243 0.228 0.243 204,231 0.2292 0.00%
2001-09-19 0 0.030 0.027 0.035 0.030 0.031 1,100,000 33,300 0.0303 0.228 0.205 0.266 0.228 0.235 144,938 0.2298 -9.09%
2001-09-18 0 0.033 0.030 0.036 0.031 0.035 760,000 24,440 0.0322 0.250 0.228 0.273 0.235 0.266 100,139 0.2441 -10.81%
2001-09-17 0 0.037 0.035 0.038 0.037 0.038 300,000 11,300 0.0377 0.281 0.266 0.288 0.281 0.288 39,529 0.2859 -11.90%
2001-09-14 0 0.042 0.040 0.042 0.042 0.042 200,000 8,400 0.0420 0.319 0.304 0.319 0.319 0.319 26,352 0.3188 5.00%
2001-09-13 0 0.040 0.038 0.042 0.040 0.040 1,000,000 40,000 0.0400 0.304 0.288 0.319 0.304 0.304 131,762 0.3036 5.26%
2001-09-12 0 0.038 0.031 0.051 0.038 0.038 50,000 1,900 0.0380 0.288 0.235 0.387 0.288 0.288 6,588 0.2884 -26.92%
2001-09-11 0 0.052 0.045 0.052 0.052 0.052 200,000 10,400 0.0520 0.395 0.342 0.395 0.395 0.395 26,352 0.3947 0.00%
2001-09-10 0 0.052 0.046 0.056 - - 0 0 - 0.395 0.349 0.425 - - 0 - 0.00%
2001-09-07 0 0.052 0.049 0.055 0.052 0.052 40,000 2,080 0.0520 0.395 0.372 0.417 0.395 0.395 5,270 0.3947 -7.14%
2001-09-06 0 0.056 0.048 0.056 - - 0 0 - 0.425 0.364 0.425 - - 0 - 0.00%
2001-09-05 0 0.056 0.050 0.056 0.055 0.058 1,510,000 85,180 0.0564 0.425 0.379 0.425 0.417 0.440 198,960 0.4281 0.00%
2001-09-04 0 0.056 0.052 0.056 0.052 0.056 1,020,000 55,660 0.0546 0.425 0.395 0.425 0.395 0.425 134,397 0.4141 1.82%
2001-09-03 0 0.055 0.050 0.056 - - 0 0 - 0.417 0.379 0.425 - - 0 - 0.00%
2001-08-31 0 0.055 0.054 0.055 0.054 0.060 2,370,000 134,830 0.0569 0.417 0.410 0.417 0.410 0.455 312,275 0.4318 -9.84%
2001-08-30 0 0.061 0.060 0.062 0.061 0.068 730,000 45,440 0.0622 0.463 0.455 0.471 0.463 0.516 96,186 0.4724 -1.61%
2001-08-29 0 0.062 0.062 0.069 0.060 0.070 9,556,000 628,230 0.0657 0.471 0.471 0.524 0.455 0.531 1,259,116 0.4989 3.33%
2001-08-28 0 0.060 0.056 0.065 0.060 0.066 792,000 49,634 0.0627 0.455 0.425 0.493 0.455 0.501 104,355 0.4756 -6.25%
2001-08-27 0 0.064 0.057 0.064 0.063 0.065 1,010,000 65,040 0.0644 0.486 0.433 0.486 0.478 0.493 133,079 0.4887 1.59%
2001-08-24 0 0.063 0.053 0.063 0.062 0.063 700,000 43,600 0.0623 0.478 0.402 0.478 0.471 0.478 92,233 0.4727 10.53%
2001-08-23 0 0.057 0.057 0.061 0.057 0.058 1,200,000 68,600 0.0572 0.433 0.433 0.463 0.433 0.440 158,114 0.4339 -8.06%
2001-08-22 0 0.062 0.062 0.063 0.057 0.065 6,946,000 428,840 0.0617 0.471 0.471 0.478 0.433 0.493 915,218 0.4686 -1.59%
2001-08-21 0 0.063 0.060 0.065 0.063 0.085 3,680,000 266,120 0.0723 0.478 0.455 0.493 0.478 0.645 484,883 0.5488 -29.21%
2001-08-20 0 0.089 0.089 0.095 0.088 0.088 100,000 8,800 0.0880 0.675 0.675 0.721 0.668 0.668 13,176 0.6679 -4.30%
2001-08-17 0 0.093 0.090 0.093 0.088 0.093 4,454,000 404,826 0.0909 0.706 0.683 0.706 0.668 0.706 586,867 0.6898 2.20%
2001-08-16 0 0.091 0.087 0.092 0.088 0.093 2,094,000 185,572 0.0886 0.691 0.660 0.698 0.668 0.706 275,909 0.6726 7.06%
2001-08-15 0 0.085 0.085 0.095 0.085 0.091 2,106,000 182,210 0.0865 0.645 0.645 0.721 0.645 0.691 277,490 0.6566 -10.53%
2001-08-14 0 0.095 0.081 0.096 0.067 0.096 6,410,000 525,032 0.0819 0.721 0.615 0.729 0.508 0.729 844,593 0.6216 41.79%
2001-08-13 0 0.067 0.066 0.073 0.067 0.067 1,000,000 67,000 0.0670 0.508 0.501 0.554 0.508 0.508 131,762 0.5085 3.08%
2001-08-10 0 0.065 0.065 0.073 - - 0 0 - 0.493 0.493 0.554 - - 0 - 0.00%
2001-08-09 0 0.065 0.063 0.070 0.065 0.066 1,200,000 78,800 0.0657 0.493 0.478 0.531 0.493 0.501 158,114 0.4984 -4.41%
2001-08-08 0 0.068 0.068 0.071 0.065 0.071 348,000 23,854 0.0685 0.516 0.516 0.539 0.493 0.539 45,853 0.5202 4.62%
2001-08-07 0 0.065 0.065 0.068 0.064 0.072 4,532,000 300,456 0.0663 0.493 0.493 0.516 0.486 0.546 597,145 0.5032 -5.80%
2001-08-06 0 0.069 0.069 0.072 0.069 0.070 1,116,000 78,050 0.0699 0.524 0.524 0.546 0.524 0.531 147,046 0.5308 -5.48%
2001-08-03 0 0.073 0.073 0.075 0.073 0.073 300,000 21,900 0.0730 0.554 0.554 0.569 0.554 0.554 39,529 0.5540 0.00%
2001-08-02 0 0.073 0.073 0.076 0.072 0.073 4,554,000 328,938 0.0722 0.554 0.554 0.577 0.546 0.554 600,043 0.5482 0.00%
2001-08-01 0 0.073 0.072 0.077 0.073 0.079 800,000 60,800 0.0760 0.554 0.546 0.584 0.554 0.600 105,409 0.5768 0.00%
2001-07-31 0 0.073 0.072 0.077 0.073 0.073 500,000 36,500 0.0730 0.554 0.546 0.584 0.554 0.554 65,881 0.5540 0.00%
2001-07-30 0 0.073 0.073 0.079 0.072 0.073 3,950,000 287,300 0.0727 0.554 0.554 0.600 0.546 0.554 520,459 0.5520 0.00%
2001-07-27 0 0.073 0.071 0.077 0.073 0.082 5,630,000 431,720 0.0767 0.554 0.539 0.584 0.554 0.622 741,819 0.5820 0.00%
2001-07-26 0 0.073 0.073 0.076 0.073 0.076 4,000,000 295,856 0.0740 0.554 0.554 0.577 0.554 0.577 527,047 0.5613 -2.67%
2001-07-24 0 0.075 0.075 0.079 0.075 0.080 1,970,000 149,100 0.0757 0.569 0.569 0.600 0.569 0.607 259,571 0.5744 -2.60%
2001-07-23 0 0.077 0.077 0.083 0.077 0.078 1,450,000 111,800 0.0771 0.584 0.584 0.630 0.584 0.592 191,055 0.5852 -1.28%
2001-07-20 0 0.078 0.078 0.082 - - 0 0 - 0.592 0.592 0.622 - - 0 - 0.00%
2001-07-19 0 0.078 0.077 0.080 0.078 0.080 1,200,000 94,300 0.0786 0.592 0.584 0.607 0.592 0.607 158,114 0.5964 -4.88%
2001-07-18 0 0.082 0.080 0.082 0.080 0.082 652,000 52,264 0.0802 0.622 0.607 0.622 0.607 0.622 85,909 0.6084 5.13%
2001-07-17 0 0.078 0.078 0.080 0.078 0.078 1,500,000 117,000 0.0780 0.592 0.592 0.607 0.592 0.592 197,643 0.5920 -2.50%
2001-07-16 0 0.080 0.080 0.085 0.080 0.082 2,310,000 187,460 0.0812 0.607 0.607 0.645 0.607 0.622 304,370 0.6159 0.00%
2001-07-13 0 0.080 0.080 0.085 0.080 0.082 2,532,000 203,372 0.0803 0.607 0.607 0.645 0.607 0.622 333,621 0.6096 -2.44%
2001-07-12 0 0.082 0.082 0.086 - - 0 0 - 0.622 0.622 0.653 - - 0 - 1.23%
2001-07-11 0 0.081 0.080 0.085 0.081 0.082 3,100,000 253,000 0.0816 0.615 0.607 0.645 0.615 0.622 408,462 0.6194 -1.22%
2001-07-10 0 0.082 0.082 0.086 0.082 0.083 3,448,000 284,234 0.0824 0.622 0.622 0.653 0.622 0.630 454,315 0.6256 -5.75%
2001-07-09 0 0.087 0.081 0.090 0.082 0.093 1,452,000 121,724 0.0838 0.660 0.615 0.683 0.622 0.706 191,318 0.6362 -10.31%
2001-07-05 0 0.097 0.088 0.097 0.088 0.097 2,310,000 203,806 0.0882 0.736 0.668 0.736 0.668 0.736 304,370 0.6696 4.30%
2001-07-04 0 0.093 0.093 0.098 0.092 0.095 920,000 85,500 0.0929 0.706 0.706 0.744 0.698 0.721 121,221 0.7053 -2.11%
2001-07-03 0 0.095 0.095 0.105 0.095 0.098 2,980,000 287,740 0.0966 0.721 0.721 0.797 0.721 0.744 392,650 0.7328 -5.94%
2001-06-29 0 0.101 0.100 0.107 0.100 0.105 3,000,000 306,000 0.1020 0.767 0.759 0.812 0.759 0.797 395,285 0.7741 -4.72%
2001-06-28 0 0.106 0.106 0.110 0.106 0.106 420,000 44,520 0.1060 0.804 0.804 0.835 0.804 0.804 55,340 0.8045 -0.93%
2001-06-27 0 0.107 0.107 0.112 0.107 0.107 1,460,000 156,220 0.1070 0.812 0.812 0.850 0.812 0.812 192,372 0.8121 -0.93%
2001-06-26 0 0.108 0.107 0.111 0.107 0.110 1,980,000 213,510 0.1078 0.820 0.812 0.842 0.812 0.835 260,888 0.8184 0.93%
2001-06-22 0 0.107 0.107 0.110 0.107 0.110 1,150,000 124,650 0.1084 0.812 0.812 0.835 0.812 0.835 151,526 0.8226 -4.46%
2001-06-21 0 0.112 0.110 0.112 0.108 0.112 800,000 88,580 0.1107 0.850 0.835 0.850 0.820 0.850 105,409 0.8403 4.67%
2001-06-20 0 0.107 0.107 0.111 0.107 0.107 180,000 19,260 0.1070 0.812 0.812 0.842 0.812 0.812 23,717 0.8121 0.00%
2001-06-19 0 0.107 0.107 0.111 0.107 0.112 3,008,000 328,472 0.1092 0.812 0.812 0.842 0.812 0.850 396,340 0.8288 -1.83%
2001-06-18 0 0.109 0.109 0.112 0.109 0.109 1,750,000 190,750 0.1090 0.827 0.827 0.850 0.827 0.827 230,583 0.8273 0.93%
2001-06-15 0 0.108 0.108 0.112 0.107 0.108 1,486,000 160,386 0.1079 0.820 0.820 0.850 0.812 0.820 195,798 0.8191 -0.92%
2001-06-14 0 0.109 0.109 0.110 0.109 0.114 2,472,000 274,008 0.1108 0.827 0.827 0.835 0.827 0.865 325,715 0.8413 -4.39%
2001-06-13 0 0.114 0.110 0.115 0.109 0.114 2,090,000 230,960 0.1105 0.865 0.835 0.873 0.827 0.865 275,382 0.8387 0.88%
2001-06-12 0 0.113 0.112 0.113 0.111 0.115 2,362,000 266,540 0.1128 0.858 0.850 0.858 0.842 0.873 311,221 0.8564 1.80%
2001-06-11 0 0.111 0.110 0.113 0.110 0.113 2,124,000 236,468 0.1113 0.842 0.835 0.858 0.835 0.858 279,862 0.8449 0.91%
2001-06-08 0 0.110 0.109 0.113 0.106 0.112 1,900,000 204,980 0.1079 0.835 0.827 0.858 0.804 0.850 250,347 0.8188 2.80%
2001-06-07 0 0.107 0.107 0.112 0.107 0.107 100,000 10,700 0.1070 0.812 0.812 0.850 0.812 0.812 13,176 0.8121 -0.93%
2001-06-06 0 0.108 0.108 0.114 0.106 0.114 1,390,000 153,080 0.1101 0.820 0.820 0.865 0.804 0.865 183,149 0.8358 -4.42%
2001-06-05 0 0.113 0.110 0.113 0.110 0.113 1,148,000 126,424 0.1101 0.858 0.835 0.858 0.835 0.858 151,263 0.8358 2.73%
2001-06-04 0 0.110 0.110 0.112 0.110 0.119 2,580,000 287,428 0.1114 0.835 0.835 0.850 0.835 0.903 339,945 0.8455 -0.90%
2001-06-01 0 0.111 0.107 0.111 0.105 0.111 1,058,000 112,470 0.1063 0.842 0.812 0.842 0.797 0.842 139,404 0.8068 3.74%
2001-05-31 0 0.107 0.107 0.112 0.107 0.110 410,000 43,740 0.1067 0.812 0.812 0.850 0.812 0.835 54,022 0.8097 -2.73%
2001-05-30 0 0.110 0.108 0.110 0.108 0.112 2,650,000 288,800 0.1090 0.835 0.820 0.835 0.820 0.850 349,169 0.8271 -1.79%
2001-05-29 0 0.112 0.112 0.116 0.110 0.116 6,810,000 764,712 0.1123 0.850 0.850 0.880 0.835 0.880 897,298 0.8522 -0.88%
2001-05-28 0 0.113 0.113 0.114 0.109 0.123 9,062,000 1,048,656 0.1157 0.858 0.858 0.865 0.827 0.934 1,194,026 0.8783 -0.88%
2001-05-25 0 0.114 0.114 0.118 0.108 0.120 7,692,000 869,996 0.1131 0.865 0.865 0.896 0.820 0.911 1,013,512 0.8584 9.62%
2001-05-24 0 0.104 0.104 0.109 0.100 0.107 3,830,000 398,700 0.1041 0.789 0.789 0.827 0.759 0.812 504,648 0.7901 2.97%
2001-05-23 0 0.101 0.101 0.103 0.100 0.106 6,754,000 697,390 0.1033 0.767 0.767 0.782 0.759 0.804 889,919 0.7837 1.00%
2001-05-22 0 0.100 0.100 0.104 0.096 0.112 8,250,000 859,766 0.1042 0.759 0.759 0.789 0.729 0.850 1,087,035 0.7909 7.53%
2001-05-21 0 0.093 0.088 0.093 0.087 0.093 870,000 78,930 0.0907 0.706 0.668 0.706 0.660 0.706 114,633 0.6885 10.71%
2001-05-18 0 0.084 0.084 0.088 0.084 0.088 600,000 51,400 0.0857 0.638 0.638 0.668 0.638 0.668 79,057 0.6502 -1.18%
2001-05-17 0 0.085 0.084 0.085 0.082 0.088 5,124,000 428,694 0.0837 0.645 0.638 0.645 0.622 0.668 675,148 0.6350 3.66%
2001-05-16 0 0.082 0.082 0.086 0.082 0.085 1,370,000 113,540 0.0829 0.622 0.622 0.653 0.622 0.645 180,514 0.6290 1.23%
2001-05-15 0 0.081 0.081 0.089 0.081 0.081 1,400,000 113,400 0.0810 0.615 0.615 0.675 0.615 0.615 184,467 0.6147 0.00%
2001-05-14 0 0.081 0.081 0.086 0.080 0.081 552,000 44,560 0.0807 0.615 0.615 0.653 0.607 0.615 72,733 0.6127 -6.90%
2001-05-11 0 0.087 0.080 0.087 0.081 0.087 610,000 49,470 0.0811 0.660 0.607 0.660 0.615 0.660 80,375 0.6155 7.41%
2001-05-10 0 0.081 0.080 0.088 0.081 0.082 1,300,000 105,600 0.0812 0.615 0.607 0.668 0.615 0.622 171,290 0.6165 0.00%
2001-05-09 0 0.081 0.081 0.089 0.081 0.090 1,600,000 138,300 0.0864 0.615 0.615 0.675 0.615 0.683 210,819 0.6560 0.00%
2001-05-08 0 0.081 0.080 0.088 0.081 0.098 1,282,000 111,404 0.0869 0.615 0.607 0.668 0.615 0.744 168,919 0.6595 -10.00%
2001-05-07 0 0.090 0.079 0.090 0.080 0.090 1,550,000 125,300 0.0808 0.683 0.600 0.683 0.607 0.683 204,231 0.6135 11.11%
2001-05-04 0 0.081 0.080 0.086 0.080 0.081 1,232,000 100,360 0.0815 0.615 0.607 0.653 0.607 0.615 162,331 0.6182 1.25%
2001-05-03 0 0.080 0.079 0.087 0.079 0.080 650,000 51,850 0.0798 0.607 0.600 0.660 0.600 0.607 85,645 0.6054 0.00%
2001-05-02 0 0.080 0.078 0.087 0.080 0.080 1,300,000 104,000 0.0800 0.607 0.592 0.660 0.607 0.607 171,290 0.6072 0.00%
2001-04-27 0 0.080 0.078 0.090 0.079 0.089 1,660,000 135,900 0.0819 0.607 0.592 0.683 0.600 0.675 218,725 0.6213 -6.98%
2001-04-26 0 0.086 0.085 0.090 0.082 0.086 862,000 72,758 0.0844 0.653 0.645 0.683 0.622 0.653 113,579 0.6406 -1.15%
2001-04-25 0 0.087 0.085 0.089 - - 0 0 - 0.660 0.645 0.675 - - 0 - 0.00%
2001-04-24 0 0.087 0.087 0.090 0.087 0.092 564,000 50,604 0.0897 0.660 0.660 0.683 0.660 0.698 74,314 0.6810 -1.14%
2001-04-23 0 0.088 0.088 0.091 0.087 0.091 722,000 64,514 0.0894 0.668 0.668 0.691 0.660 0.691 95,132 0.6782 -4.35%
2001-04-20 0 0.092 0.085 0.092 - - 0 0 - 0.698 0.645 0.698 - - 0 - 0.00%
2001-04-19 0 0.092 0.082 0.094 0.085 0.093 400,000 36,300 0.0908 0.698 0.622 0.713 0.645 0.706 52,705 0.6887 -1.08%
2001-04-18 0 0.093 - 0.093 - - 200,000 17,000 0.0850 0.706 - 0.706 - - 26,352 0.6451 0.00%
2001-04-17 0 0.093 0.082 0.093 0.082 0.093 1,022,000 88,110 0.0862 0.706 0.622 0.706 0.622 0.706 134,661 0.6543 10.71%
2001-04-12 0 0.084 - - - - 0 0 - 0.638 - - - - 0 - 0.00%
2001-04-11 0 0.084 0.080 0.088 - - 0 0 - 0.638 0.607 0.668 - - 0 - 0.00%
2001-04-10 0 0.084 - - - - 0 0 - 0.638 - - - - 0 - 0.00%
2001-04-09 0 0.084 - 0.090 - - 0 0 - 0.638 - 0.683 - - 0 - 0.00%
2001-04-06 0 0.084 - 0.090 0.084 0.085 400,000 33,800 0.0845 0.638 - 0.683 0.638 0.645 52,705 0.6413 -3.45%
2001-04-04 0 0.087 - 0.092 - - 0 0 - 0.660 - 0.698 - - 0 - 0.00%
2001-04-03 0 0.087 - 0.092 - - 0 0 - 0.660 - 0.698 - - 0 - 0.00%
2001-04-02 0 0.087 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2001-03-30 0 0.087 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2001-03-29 0 0.087 0.082 0.092 0.087 0.087 200,000 17,400 0.0870 0.660 0.622 0.698 0.660 0.660 26,352 0.6603 -1.14%
2001-03-28 0 0.088 - - 0.088 0.088 90,000 7,920 0.0880 0.668 - - 0.668 0.668 11,859 0.6679 -4.35%
2001-03-27 0 0.092 0.088 0.100 0.092 0.092 270,000 24,840 0.0920 0.698 0.668 0.759 0.698 0.698 35,576 0.6982 0.00%
2001-03-26 0 0.092 0.086 0.097 - - 0 0 - 0.698 0.653 0.736 - - 0 - 0.00%
2001-03-23 0 0.092 - 0.092 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2001-03-22 0 0.092 0.084 0.098 0.092 0.092 100,000 9,200 0.0920 0.698 0.638 0.744 0.698 0.698 13,176 0.6982 -5.15%
2001-03-21 0 0.097 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
2001-03-20 0 0.097 0.092 - - - 0 0 - 0.736 0.698 - - - 0 - 0.00%
2001-03-19 0 0.097 0.093 - - - 0 0 - 0.736 0.706 - - - 0 - 0.00%
2001-03-16 0 0.097 0.093 0.102 - - 0 0 - 0.736 0.706 0.774 - - 0 - 0.00%
2001-03-15 0 0.097 0.093 0.098 - - 0 0 - 0.736 0.706 0.744 - - 0 - 0.00%
2001-03-14 0 0.097 0.097 0.101 0.097 0.097 1,050,000 101,850 0.0970 0.736 0.736 0.767 0.736 0.736 138,350 0.7362 0.00%
2001-03-13 0 0.097 0.096 0.110 0.096 0.100 1,948,000 193,800 0.0995 0.736 0.729 0.835 0.729 0.759 256,672 0.7550 -14.91%
2001-03-12 0 0.114 0.116 0.118 0.090 0.114 2,300,000 230,780 0.1003 0.865 0.880 0.896 0.683 0.865 303,052 0.7615 26.67%
2001-03-09 0 0.090 0.090 0.098 - - 0 0 - 0.683 0.683 0.744 - - 0 - 0.00%
2001-03-08 0 0.090 0.090 0.099 0.090 0.090 100,000 9,000 0.0900 0.683 0.683 0.751 0.683 0.683 13,176 0.6831 -8.16%
2001-03-07 0 0.098 0.090 0.100 0.098 0.098 160,000 15,680 0.0980 0.744 0.683 0.759 0.744 0.744 21,082 0.7438 7.69%
2001-03-06 0 0.091 0.090 - - - 0 0 - 0.691 0.683 - - - 0 - 0.00%
2001-03-05 0 0.091 0.091 0.098 0.090 0.091 1,100,000 99,900 0.0908 0.691 0.691 0.744 0.683 0.691 144,938 0.6893 -4.21%
2001-03-02 0 0.095 0.095 0.097 0.095 0.095 1,148,000 109,060 0.0950 0.721 0.721 0.736 0.721 0.721 151,263 0.7210 2.15%
2001-03-01 0 0.093 0.093 0.097 0.093 0.093 400,000 37,200 0.0930 0.706 0.706 0.736 0.706 0.706 52,705 0.7058 -3.12%
2001-02-28 0 0.096 - 0.100 - - 0 0 - 0.729 - 0.759 - - 0 - 0.00%
2001-02-27 0 0.096 0.096 0.100 0.095 0.095 980,000 93,100 0.0950 0.729 0.729 0.759 0.721 0.721 129,127 0.7210 -1.03%
2001-02-26 0 0.097 0.093 - 0.097 0.097 36,000 3,492 0.0970 0.736 0.706 - 0.736 0.736 4,743 0.7362 0.00%
2001-02-23 0 0.097 0.097 0.103 0.097 0.100 1,700,000 165,720 0.0975 0.736 0.736 0.782 0.736 0.759 223,995 0.7398 -3.00%
2001-02-22 0 0.100 0.097 0.100 - - 0 0 - 0.759 0.736 0.759 - - 0 - -2.91%
2001-02-21 0 0.103 0.098 0.104 0.097 0.103 636,000 64,308 0.1011 0.782 0.744 0.789 0.736 0.782 83,801 0.7674 6.19%
2001-02-20 0 0.097 0.095 0.101 0.093 0.097 2,800,000 267,900 0.0957 0.736 0.721 0.767 0.706 0.736 368,933 0.7261 4.30%
2001-02-19 0 0.093 0.093 0.095 0.090 0.092 1,160,000 106,400 0.0917 0.706 0.706 0.721 0.683 0.698 152,844 0.6961 -1.06%
2001-02-16 0 0.094 0.094 0.099 0.092 0.094 1,784,000 167,196 0.0937 0.713 0.713 0.751 0.698 0.713 235,063 0.7113 1.08%
2001-02-15 0 0.093 0.092 0.093 0.092 0.093 350,000 32,500 0.0929 0.706 0.698 0.706 0.698 0.706 46,117 0.7047 0.00%
2001-02-14 0 0.093 0.092 0.099 0.093 0.093 200,000 18,600 0.0930 0.706 0.698 0.751 0.706 0.706 26,352 0.7058 -2.11%
2001-02-13 0 0.095 0.089 0.103 0.088 0.095 1,524,000 136,210 0.0894 0.721 0.675 0.782 0.668 0.721 200,805 0.6783 4.40%
2001-02-12 0 0.091 0.083 0.094 - - 0 0 - 0.691 0.630 0.713 - - 0 - 0.00%
2001-02-09 0 0.091 0.091 0.093 0.091 0.093 1,100,000 101,100 0.0919 0.691 0.691 0.706 0.691 0.706 144,938 0.6975 -1.09%
2001-02-08 0 0.092 0.092 0.093 0.090 0.094 490,000 45,108 0.0921 0.698 0.698 0.706 0.683 0.713 64,563 0.6987 2.22%
2001-02-07 0 0.090 0.090 0.095 0.090 0.091 162,000 14,680 0.0906 0.683 0.683 0.721 0.683 0.691 21,345 0.6877 -1.10%
2001-02-06 0 0.091 0.091 0.094 - - 0 0 - 0.691 0.691 0.713 - - 0 - 1.11%
2001-02-05 0 0.090 0.090 0.092 0.090 0.090 390,000 35,100 0.0900 0.683 0.683 0.698 0.683 0.683 51,387 0.6831 0.00%
2001-02-02 0 0.090 0.090 - 0.089 0.090 300,000 26,900 0.0897 0.683 0.683 - 0.675 0.683 39,529 0.6805 1.12%
2001-02-01 0 0.089 0.089 0.099 0.089 0.098 688,000 62,922 0.0915 0.675 0.675 0.751 0.675 0.744 90,652 0.6941 -6.32%
2001-01-31 0 0.095 0.092 0.101 - - 0 0 - 0.721 0.698 0.767 - - 0 - 0.00%
2001-01-30 0 0.095 0.092 0.098 0.095 0.097 810,000 77,910 0.0962 0.721 0.698 0.744 0.721 0.736 106,727 0.7300 -1.04%
2001-01-29 0 0.096 0.094 0.100 - - 0 0 - 0.729 0.713 0.759 - - 0 - 0.00%
2001-01-23 0 0.096 0.096 0.101 0.095 0.095 400,000 38,000 0.0950 0.729 0.729 0.767 0.721 0.721 52,705 0.7210 -1.03%
2001-01-22 0 0.097 0.093 0.103 0.097 0.104 1,150,000 116,084 0.1009 0.736 0.706 0.782 0.736 0.789 151,526 0.7661 -3.00%
2001-01-19 0 0.100 0.090 0.100 0.096 0.104 920,000 92,400 0.1004 0.759 0.683 0.759 0.729 0.789 121,221 0.7622 8.70%
2001-01-18 0 0.092 0.092 0.099 0.086 0.096 380,000 34,520 0.0908 0.698 0.698 0.751 0.653 0.729 50,069 0.6894 0.00%
2001-01-17 0 0.092 0.092 0.097 0.088 0.098 192,000 17,554 0.0914 0.698 0.698 0.736 0.668 0.744 25,298 0.6939 -6.12%
2001-01-16 0 0.098 0.095 0.100 - - 0 0 - 0.744 0.721 0.759 - - 0 - 0.00%
2001-01-15 0 0.098 0.098 0.102 0.098 0.100 562,000 56,196 0.1000 0.744 0.744 0.774 0.744 0.759 74,050 0.7589 -2.00%
2001-01-12 0 0.100 0.100 0.103 0.100 0.102 490,000 49,060 0.1001 0.759 0.759 0.782 0.759 0.774 64,563 0.7599 -1.96%
2001-01-11 0 0.102 0.101 0.103 0.102 0.103 710,000 72,630 0.1023 0.774 0.767 0.782 0.774 0.782 93,551 0.7764 0.99%
2001-01-10 0 0.101 0.101 0.102 0.097 0.102 2,850,000 287,274 0.1008 0.767 0.767 0.774 0.736 0.774 375,521 0.7650 1.00%
2001-01-09 0 0.100 0.098 0.103 0.100 0.100 270,000 27,000 0.1000 0.759 0.744 0.782 0.759 0.759 35,576 0.7589 0.00%
2001-01-08 0 0.100 0.100 0.104 - - 0 0 - 0.759 0.759 0.789 - - 0 - 0.00%
2001-01-05 0 0.100 0.100 0.104 0.100 0.104 730,000 74,280 0.1018 0.759 0.759 0.789 0.759 0.789 96,186 0.7723 -4.76%
2001-01-04 0 0.105 0.100 0.105 0.100 0.105 2,864,000 294,302 0.1028 0.797 0.759 0.797 0.759 0.797 377,366 0.7799 0.96%
2001-01-03 0 0.104 0.098 0.108 0.094 0.105 3,614,000 359,530 0.0995 0.789 0.744 0.820 0.713 0.797 476,187 0.7550 13.04%
2001-01-02 0 0.092 0.090 0.098 0.092 0.093 550,000 50,750 0.0923 0.698 0.683 0.744 0.698 0.706 72,469 0.7003 -3.16%
2000-12-29 0 0.095 0.095 0.098 0.093 0.096 1,682,000 158,936 0.0945 0.721 0.721 0.744 0.706 0.729 221,623 0.7171 -1.04%
2000-12-28 0 0.096 0.093 0.096 0.096 0.098 1,332,000 128,422 0.0964 0.729 0.706 0.729 0.729 0.744 175,507 0.7317 0.00%
2000-12-27 0 0.096 0.096 0.099 0.095 0.096 140,000 13,380 0.0956 0.729 0.729 0.751 0.721 0.729 18,447 0.7253 1.05%
2000-12-22 0 0.095 0.095 0.098 0.095 0.104 410,000 40,120 0.0979 0.721 0.721 0.744 0.721 0.789 54,022 0.7427 -5.00%
2000-12-21 0 0.100 0.097 0.101 0.093 0.100 2,056,000 199,208 0.0969 0.759 0.736 0.767 0.706 0.759 270,902 0.7354 -2.91%
2000-12-20 0 0.103 0.103 0.106 0.102 0.113 1,700,000 179,600 0.1056 0.782 0.782 0.804 0.774 0.858 223,995 0.8018 -11.97%
2000-12-19 0 0.117 0.115 0.120 0.117 0.121 1,150,000 138,310 0.1203 0.888 0.873 0.911 0.888 0.918 151,526 0.9128 -6.40%
2000-12-18 0 0.125 0.121 0.128 0.125 0.125 400,000 50,000 0.1250 0.949 0.918 0.971 0.949 0.949 52,705 0.9487 -1.57%
2000-12-15 0 0.127 0.116 0.127 0.120 0.127 390,000 46,870 0.1202 0.964 0.880 0.964 0.911 0.964 51,387 0.9121 4.10%
2000-12-14 0 0.122 0.122 0.129 0.121 0.130 240,000 30,480 0.1270 0.926 0.926 0.979 0.918 0.987 31,623 0.9639 -4.69%
2000-12-13 0 0.128 - 0.129 - - 0 0 - 0.971 - 0.979 - - 0 - 0.00%
2000-12-12 0 0.128 0.124 0.128 0.122 0.131 1,020,000 130,030 0.1275 0.971 0.941 0.971 0.926 0.994 134,397 0.9675 -3.03%
2000-12-11 0 0.132 0.128 0.132 0.128 0.132 304,000 38,952 0.1281 1.002 0.971 1.002 0.971 1.002 40,056 0.9724 0.76%
2000-12-08 0 0.131 0.131 0.132 0.130 0.131 670,000 87,570 0.1307 0.994 0.994 1.002 0.987 0.994 88,280 0.9920 -2.24%
2000-12-07 0 0.134 0.131 0.134 0.131 0.134 980,000 129,510 0.1322 1.017 0.994 1.017 0.994 1.017 129,127 1.0030 0.00%
2000-12-06 0 0.134 0.131 0.134 0.118 0.134 10,882,000 1,361,994 0.1252 1.017 0.994 1.017 0.896 1.017 1,433,832 0.9499 3.08%
2000-12-05 0 0.130 - 0.130 - - 0 0 - 0.987 - 0.987 - - 0 - -1.52%
2000-12-04 0 0.132 - 0.132 0.132 0.132 100,000 13,200 0.1320 1.002 - 1.002 1.002 1.002 13,176 1.0018 1.54%
2000-12-01 0 0.130 0.120 0.130 0.120 0.130 978,000 117,760 0.1204 0.987 0.911 0.987 0.911 0.987 128,863 0.9138 6.56%
2000-11-30 0 0.122 0.122 0.126 0.122 0.124 630,000 77,188 0.1225 0.926 0.926 0.956 0.926 0.941 83,010 0.9299 -2.40%
2000-11-29 0 0.125 0.125 0.129 0.118 0.125 1,630,000 198,640 0.1219 0.949 0.949 0.979 0.896 0.949 214,772 0.9249 -0.79%
2000-11-28 0 0.126 0.126 0.132 0.126 0.134 1,750,000 226,840 0.1296 0.956 0.956 1.002 0.956 1.017 230,583 0.9838 -2.33%
2000-11-27 0 0.129 0.127 0.133 0.129 0.133 710,000 93,070 0.1311 0.979 0.964 1.009 0.979 1.009 93,551 0.9949 -3.01%
2000-11-24 0 0.133 - 0.138 0.133 0.140 2,020,000 275,810 0.1365 1.009 - 1.047 1.009 1.063 266,159 1.0363 -2.92%
2000-11-23 0 0.137 0.137 0.138 0.123 0.139 2,444,000 330,494 0.1352 1.040 1.040 1.047 0.934 1.055 322,026 1.0263 6.20%
2000-11-22 0 0.129 0.128 0.131 0.125 0.132 2,330,000 300,886 0.1291 0.979 0.971 0.994 0.949 1.002 307,005 0.9801 3.20%
2000-11-21 0 0.125 0.125 0.128 0.123 0.137 4,060,000 516,388 0.1272 0.949 0.949 0.971 0.934 1.040 534,953 0.9653 -3.10%
2000-11-20 0 0.129 0.129 0.131 0.128 0.141 2,968,000 391,316 0.1318 0.979 0.979 0.994 0.971 1.070 391,069 1.0006 -8.51%
2000-11-17 0 0.141 0.141 0.147 0.123 0.148 6,932,000 979,958 0.1414 1.070 1.070 1.116 0.934 1.123 913,373 1.0729 6.02%
2000-11-16 0 0.133 0.132 0.137 0.130 0.152 6,104,000 828,794 0.1358 1.009 1.002 1.040 0.987 1.154 804,274 1.0305 -12.50%
2000-11-15 0 0.152 0.149 0.152 0.144 0.172 7,316,000 1,126,024 0.1539 1.154 1.131 1.154 1.093 1.305 963,969 1.1681 -7.88%
2000-11-14 0 0.165 0.165 0.172 0.157 0.192 6,912,000 1,190,330 0.1722 1.252 1.252 1.305 1.192 1.457 910,738 1.3070 5.77%
2000-11-13 0 0.156 0.154 0.158 0.156 0.170 986,000 157,290 0.1595 1.184 1.169 1.199 1.184 1.290 129,917 1.2107 -6.59%
2000-11-10 0 0.167 0.167 0.172 0.167 0.180 3,818,000 652,196 0.1708 1.267 1.267 1.305 1.267 1.366 503,067 1.2964 -9.24%
2000-11-09 0 0.184 0.180 0.184 0.178 0.216 5,754,000 1,095,978 0.1905 1.396 1.366 1.396 1.351 1.639 758,157 1.4456 -11.96%
2000-11-08 0 0.209 0.205 0.210 0.190 0.255 9,480,000 2,006,040 0.2116 1.586 1.556 1.594 1.442 1.935 1,249,102 1.6060 -16.06%
2000-11-07 0 0.249 0.249 0.250 0.248 0.300 8,958,000 2,385,112 0.2663 1.890 1.890 1.897 1.882 2.277 1,180,322 2.0207 -11.07%
2000-11-06 0 0.280 0.280 0.285 0.275 0.310 14,150,000 4,235,050 0.2993 2.125 2.125 2.163 2.087 2.353 1,864,430 2.2715 -9.68%
2000-11-03 0 0.310 0.310 0.315 0.290 0.310 9,062,000 2,738,290 0.3022 2.353 2.353 2.391 2.201 2.353 1,194,026 2.2933 3.33%
2000-11-02 0 0.300 0.285 0.300 0.280 0.345 22,784,000 7,397,230 0.3247 2.277 2.163 2.277 2.125 2.618 3,002,061 2.4641 -11.76%
2000-11-01 0 0.340 0.340 0.345 0.330 0.355 10,184,000 3,454,440 0.3392 2.580 2.580 2.618 2.505 2.694 1,341,862 2.5744 3.03%
2000-10-31 0 0.330 0.325 0.330 0.300 0.335 21,248,000 6,331,740 0.2980 2.505 2.467 2.505 2.277 2.542 2,799,675 2.2616 10.00%
2000-10-30 0 0.300 0.295 0.300 0.275 0.300 11,564,000 3,310,060 0.2862 2.277 2.239 2.277 2.087 2.277 1,523,694 2.1724 9.09%
2000-10-27 0 0.275 0.270 0.280 0.255 0.290 11,838,000 3,237,950 0.2735 2.087 2.049 2.125 1.935 2.201 1,559,796 2.0759 5.77%
2000-10-26 0 0.260 0.255 0.260 0.250 0.260 4,506,000 1,148,690 0.2549 1.973 1.935 1.973 1.897 1.973 593,719 1.9347 0.00%
2000-10-25 0 0.260 0.255 0.260 0.255 0.275 6,902,000 1,807,670 0.2619 1.973 1.935 1.973 1.935 2.087 909,420 1.9877 4.42%
2000-10-24 0 0.249 0.249 0.260 0.239 0.280 12,242,000 3,141,314 0.2566 1.890 1.890 1.973 1.814 2.125 1,613,028 1.9475 5.96%
2000-10-23 0 0.235 0.233 0.240 0.204 0.244 5,102,000 1,149,554 0.2253 1.784 1.768 1.821 1.548 1.852 672,249 1.7100 17.50%
2000-10-20 0 0.200 0.198 0.202 0.174 0.200 5,538,000 1,027,652 0.1856 1.518 1.503 1.533 1.321 1.518 729,697 1.4083 20.48%
2000-10-19 0 0.166 0.166 0.168 0.155 0.167 2,808,000 454,596 0.1619 1.260 1.260 1.275 1.176 1.267 369,987 1.2287 19.49%
2000-10-18 0 0.770 0.770 0.850 0.770 0.860 1,232,000 1,011,840 0.8213 1.054 1.054 1.164 1.054 1.178 899,759 1.1246 -10.47%
2000-10-17 0 0.860 0.860 0.880 0.860 0.900 690,000 612,640 0.8879 1.178 1.178 1.205 1.178 1.232 503,923 1.2157 -4.44%
2000-10-16 0 0.900 0.880 0.920 0.860 0.940 848,000 755,620 0.8911 1.232 1.205 1.260 1.178 1.287 619,315 1.2201 8.43%
2000-10-13 0 0.830 0.830 0.850 0.800 0.850 124,000 100,480 0.8103 1.136 1.136 1.164 1.095 1.164 90,560 1.1095 1.22%
2000-10-12 0 0.820 0.800 0.840 0.800 0.820 134,000 109,280 0.8155 1.123 1.095 1.150 1.095 1.123 97,863 1.1167 0.00%
2000-10-11 0 0.820 0.810 0.820 0.800 0.830 246,000 198,960 0.8088 1.123 1.109 1.123 1.095 1.136 179,660 1.1074 -1.20%
2000-10-10 0 0.830 0.800 0.840 0.830 0.860 348,000 292,500 0.8405 1.136 1.095 1.150 1.136 1.178 254,153 1.1509 -3.49%
2000-10-09 0 0.860 0.840 0.870 0.840 0.860 246,000 209,200 0.8504 1.178 1.150 1.191 1.150 1.178 179,660 1.1644 -1.15%
2000-10-05 0 0.870 0.860 0.890 0.870 0.910 782,000 690,980 0.8836 1.191 1.178 1.219 1.191 1.246 571,113 1.2099 -4.40%
2000-10-04 0 0.910 0.900 0.910 0.860 0.910 1,836,000 1,612,960 0.8785 1.246 1.232 1.246 1.178 1.246 1,340,875 1.2029 12.35%
2000-10-03 0 0.810 0.810 0.850 0.810 0.860 648,000 548,460 0.8464 1.109 1.109 1.164 1.109 1.178 473,250 1.1589 -1.22%
2000-09-29 0 0.820 0.820 0.850 0.820 0.860 406,000 343,320 0.8456 1.123 1.123 1.164 1.123 1.178 296,511 1.1579 -1.20%
2000-09-28 0 0.830 0.820 0.840 0.810 0.880 2,690,000 2,282,300 0.8484 1.136 1.123 1.150 1.109 1.205 1,964,571 1.1617 -6.74%
2000-09-27 0 0.890 0.880 0.890 0.870 0.910 746,000 665,980 0.8927 1.219 1.205 1.219 1.191 1.246 544,822 1.2224 3.49%
2000-09-26 0 0.860 0.860 0.890 0.800 0.930 3,754,000 3,164,080 0.8429 1.178 1.178 1.219 1.095 1.273 2,741,636 1.1541 7.50%
2000-09-25 0 0.800 0.790 0.800 0.760 0.840 1,674,000 1,313,300 0.7845 1.095 1.082 1.095 1.041 1.150 1,222,562 1.0742 26.98%
2000-09-22 0 0.630 0.630 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2000-09-21 0 0.630 0.630 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2000-09-20 0 0.630 0.610 - - - 0 0 - 0.863 0.835 - - - 0 - 0.00%
2000-09-19 0 0.630 0.630 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2000-09-18 0 0.630 0.630 - 0.610 0.620 40,000 24,600 0.6150 0.863 0.863 - 0.835 0.849 29,213 0.8421 1.61%
2000-09-15 0 0.620 0.620 - 0.620 0.620 80,000 49,600 0.6200 0.849 0.849 - 0.849 0.849 58,426 0.8489 0.00%
2000-09-14 0 0.620 - 0.750 0.620 0.640 60,000 37,400 0.6233 0.849 - 1.027 0.849 0.876 43,819 0.8535 -4.62%
2000-09-12 0 0.650 0.650 - 0.650 0.650 50,000 32,500 0.6500 0.890 0.890 - 0.890 0.890 36,516 0.8900 0.00%
2000-09-11 0 0.650 0.650 - - - 0 0 - 0.890 0.890 - - - 0 - 0.00%
2000-09-08 0 0.650 0.630 - - - 0 0 - 0.890 0.863 - - - 0 - 0.00%
2000-09-07 0 0.650 0.630 0.690 0.650 0.650 70,000 45,500 0.6500 0.890 0.863 0.945 0.890 0.890 51,123 0.8900 -1.52%
2000-09-06 0 0.660 0.630 0.670 0.610 0.660 120,000 75,200 0.6267 0.904 0.863 0.917 0.835 0.904 87,639 0.8581 -7.04%
2000-09-05 0 0.710 0.690 0.740 0.710 0.710 40,000 28,400 0.7100 0.972 0.945 1.013 0.972 0.972 29,213 0.9722 1.43%
2000-09-04 0 0.700 0.660 0.710 0.640 0.700 270,000 183,400 0.6793 0.958 0.904 0.972 0.876 0.958 197,187 0.9301 -2.78%
2000-09-01 0 0.720 0.710 0.750 - - 0 0 - 0.986 0.972 1.027 - - 0 - 0.00%
2000-08-31 0 0.720 0.700 0.740 - - 0 0 - 0.986 0.958 1.013 - - 0 - 0.00%
2000-08-30 0 0.720 - 0.740 0.720 0.720 220,000 158,400 0.7200 0.986 - 1.013 0.986 0.986 160,671 0.9859 -1.37%
2000-08-29 0 0.730 0.720 0.740 0.730 0.730 144,000 105,120 0.7300 1.000 0.986 1.013 1.000 1.000 105,167 0.9996 0.00%
2000-08-28 0 0.730 0.730 0.750 0.730 0.730 70,000 51,100 0.7300 1.000 1.000 1.027 1.000 1.000 51,123 0.9996 -2.67%
2000-08-25 0 0.750 - 0.750 - - 0 0 - 1.027 - 1.027 - - 0 - 0.00%
2000-08-24 0 0.750 0.720 0.750 - - 0 0 - 1.027 0.986 1.027 - - 0 - 0.00%
2000-08-23 0 0.750 - 0.750 0.730 0.750 524,000 385,320 0.7353 1.027 - 1.027 1.000 1.027 382,690 1.0069 -3.85%
2000-08-22 0 0.780 - 0.780 - - 0 0 - 1.068 - 1.068 - - 0 - 0.00%
2000-08-21 0 0.780 0.700 0.780 0.730 0.780 438,000 331,640 0.7572 1.068 0.958 1.068 1.000 1.068 319,882 1.0368 5.41%
2000-08-18 0 0.740 0.740 0.770 0.740 0.740 142,000 105,080 0.7400 1.013 1.013 1.054 1.013 1.013 103,706 1.0132 0.00%
2000-08-17 0 0.740 - 0.740 0.740 0.740 194,000 142,120 0.7326 1.013 - 1.013 1.013 1.013 141,683 1.0031 1.37%
2000-08-16 0 0.730 0.710 0.750 0.730 0.750 270,000 201,600 0.7467 1.000 0.972 1.027 1.000 1.027 197,187 1.0224 2.82%
2000-08-15 0 0.710 0.700 0.750 0.710 0.720 200,000 143,000 0.7150 0.972 0.958 1.027 0.972 0.986 146,065 0.9790 -1.39%
2000-08-14 0 0.720 0.700 0.760 0.700 0.720 110,000 78,400 0.7127 0.986 0.958 1.041 0.958 0.986 80,336 0.9759 1.41%
2000-08-11 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 0.972 0.945 0.972 0.972 0.972 7,303 0.9722 0.00%
2000-08-10 0 0.710 - - - - 0 0 - 0.972 - - - - 0 - 0.00%
2000-08-09 0 0.710 0.700 - - - 0 0 - 0.972 0.958 - - - 0 - 0.00%
2000-08-08 0 0.710 0.690 0.710 0.710 0.780 660,000 510,600 0.7736 0.972 0.945 0.972 0.972 1.068 482,014 1.0593 0.00%
2000-08-07 0 0.710 - 0.710 0.690 0.710 220,000 154,800 0.7036 0.972 - 0.972 0.945 0.972 160,671 0.9635 0.00%
2000-08-04 0 0.710 0.680 0.710 0.700 0.710 830,000 581,400 0.7005 0.972 0.931 0.972 0.958 0.972 606,169 0.9591 -6.58%
2000-08-03 0 0.760 0.660 0.760 0.680 0.790 736,000 573,020 0.7786 1.041 0.904 1.041 0.931 1.082 537,518 1.0660 11.76%
2000-08-02 0 0.680 0.680 - 0.680 0.690 60,000 41,300 0.6883 0.931 0.931 - 0.931 0.945 43,819 0.9425 -4.23%
2000-08-01 0 0.710 - 0.710 0.710 0.710 510,000 382,100 0.7492 0.972 - 0.972 0.972 0.972 372,465 1.0259 0.00%
2000-07-31 0 0.710 - 0.710 - - 0 0 - 0.972 - 0.972 - - 0 - 0.00%
2000-07-28 0 0.710 - 0.720 0.700 0.710 170,000 120,600 0.7094 0.972 - 0.986 0.958 0.972 124,155 0.9714 1.43%
2000-07-27 0 0.700 - 0.710 - - 0 0 - 0.958 - 0.972 - - 0 - 0.00%
2000-07-26 0 0.700 - 0.710 - - 0 0 - 0.958 - 0.972 - - 0 - 0.00%
2000-07-25 0 0.700 - 0.700 - - 0 0 - 0.958 - 0.958 - - 0 - -1.41%
2000-07-24 0 0.710 - 0.710 0.710 0.710 160,000 113,600 0.7100 0.972 - 0.972 0.972 0.972 116,852 0.9722 -4.05%
2000-07-21 0 0.740 0.710 - 0.740 0.760 564,000 421,540 0.7474 1.013 0.972 - 1.013 1.041 411,903 1.0234 -1.33%
2000-07-20 0 0.750 0.700 0.750 0.720 0.750 630,000 458,900 0.7284 1.027 0.958 1.027 0.986 1.027 460,104 0.9974 1.35%
2000-07-19 0 0.740 0.730 0.750 0.730 0.740 160,000 118,300 0.7394 1.013 1.000 1.027 1.000 1.013 116,852 1.0124 1.37%
2000-07-18 0 0.730 0.730 0.780 0.710 0.750 244,000 177,060 0.7257 1.000 1.000 1.068 0.972 1.027 178,199 0.9936 1.39%
2000-07-17 0 0.720 0.700 0.730 0.720 0.740 194,000 143,620 0.7403 0.986 0.958 1.000 0.986 1.013 141,683 1.0137 -1.37%
2000-07-14 0 0.730 0.720 0.770 - - 0 0 - 1.000 0.986 1.054 - - 0 - 0.00%
2000-07-13 0 0.730 0.730 0.780 0.730 0.780 240,000 184,500 0.7688 1.000 1.000 1.068 1.000 1.068 175,278 1.0526 -5.19%
2000-07-12 0 0.770 0.720 0.770 0.730 0.770 70,000 51,700 0.7386 1.054 0.986 1.054 1.000 1.054 51,123 1.0113 2.67%
2000-07-11 0 0.750 0.740 0.750 0.730 0.760 422,000 318,640 0.7551 1.027 1.013 1.027 1.000 1.041 308,197 1.0339 0.00%
2000-07-10 0 0.750 0.730 0.770 0.750 0.770 190,000 145,700 0.7668 1.027 1.000 1.054 1.027 1.054 138,762 1.0500 -7.41%
2000-07-07 0 0.810 0.740 0.810 0.740 0.810 142,000 111,180 0.7830 1.109 1.013 1.109 1.013 1.109 103,706 1.0721 5.19%
2000-07-06 0 0.770 - 0.780 0.750 0.810 4,804,000 3,747,520 0.7801 1.054 - 1.068 1.027 1.109 3,508,476 1.0681 -1.28%
2000-07-05 0 0.780 0.760 0.780 0.660 0.830 1,228,000 906,960 0.7386 1.068 1.041 1.068 0.904 1.136 896,838 1.0113 18.18%
2000-07-04 0 0.660 0.630 0.700 0.600 0.680 102,000 64,560 0.6329 0.904 0.863 0.958 0.822 0.931 74,493 0.8667 3.13%
2000-07-03 0 0.640 - 0.680 0.640 0.640 20,000 12,800 0.6400 0.876 - 0.931 0.876 0.876 14,606 0.8763 6.67%
2000-06-30 0 0.600 0.540 0.640 - - 0 0 - 0.822 0.739 0.876 - - 0 - 0.00%
2000-06-29 0 0.600 0.600 0.640 0.600 0.640 110,000 69,440 0.6313 0.822 0.822 0.876 0.822 0.876 80,336 0.8644 0.00%
2000-06-28 0 0.600 - 0.640 - - 0 0 - 0.822 - 0.876 - - 0 - 0.00%
2000-06-27 0 0.600 - 0.650 0.600 0.600 50,000 30,000 0.6000 0.822 - 0.890 0.822 0.822 36,516 0.8216 3.45%
2000-06-26 0 0.580 - 0.650 - - 0 0 - 0.794 - 0.890 - - 0 - 0.00%
2000-06-23 0 0.580 - 0.650 - - 0 0 - 0.794 - 0.890 - - 0 - 0.00%
2000-06-22 0 0.580 - 0.650 - - 0 0 - 0.794 - 0.890 - - 0 - 0.00%
2000-06-21 0 0.580 0.500 - 0.580 0.580 80,000 46,400 0.5800 0.794 0.685 - 0.794 0.794 58,426 0.7942 -3.33%
2000-06-20 0 0.600 - 0.650 - - 0 0 - 0.822 - 0.890 - - 0 - 0.00%
2000-06-19 0 0.600 0.560 0.650 0.600 0.650 70,000 43,820 0.6260 0.822 0.767 0.890 0.822 0.890 51,123 0.8572 3.45%
2000-06-16 0 0.580 0.560 - - - 0 0 - 0.794 0.767 - - - 0 - 0.00%
2000-06-15 0 0.580 0.580 0.640 0.580 0.600 96,000 57,480 0.5988 0.794 0.794 0.876 0.794 0.822 70,111 0.8198 -6.45%
2000-06-14 0 0.620 - 0.620 0.640 0.640 2,000 1,280 0.6400 0.849 - 0.849 0.876 0.876 1,461 0.8763 1.64%
2000-06-13 0 0.610 0.610 0.640 - - 0 0 - 0.835 0.835 0.876 - - 0 - 1.67%
2000-06-12 0 0.600 - 0.640 - - 0 0 - 0.822 - 0.876 - - 0 - 0.00%
2000-06-09 0 0.600 0.580 0.600 - - 650,000 390,000 0.6000 0.822 0.794 0.822 - - 474,711 0.8216 0.00%
2000-06-08 0 0.600 0.560 0.600 - - 1,500,000 900,000 0.6000 0.822 0.767 0.822 - - 1,095,486 0.8216 0.00%
2000-06-07 0 0.600 - 0.600 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-06-05 0 0.600 0.560 0.600 - - 1,000,000 1,000,000 1.0000 0.822 0.767 0.822 - - 730,324 1.3693 0.00%
2000-06-02 0 0.600 - 0.640 - - 0 0 - 0.822 - 0.876 - - 0 - 0.00%
2000-06-01 0 0.600 - 0.630 - - 0 0 - 0.822 - 0.863 - - 0 - 0.00%
2000-05-31 0 0.600 - 0.600 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2000-05-30 0 0.600 - 0.640 - - 0 0 - 0.822 - 0.876 - - 0 - 0.00%
2000-05-29 0 0.600 - 0.640 - - 0 0 - 0.822 - 0.876 - - 0 - 0.00%
2000-05-26 0 0.600 - 0.640 - - 0 0 - 0.822 - 0.876 - - 0 - 0.00%
2000-05-25 0 0.600 - 0.630 - - 0 0 - 0.822 - 0.863 - - 0 - 0.00%
2000-05-24 0 0.600 - 0.640 - - 0 0 - 0.822 - 0.876 - - 0 - 0.00%
2000-05-23 0 0.600 0.600 0.640 0.600 0.600 1,316,000 919,600 0.6988 0.822 0.822 0.876 0.822 0.822 961,106 0.9568 0.00%
2000-05-22 0 0.600 0.560 - - - 0 0 - 0.822 0.767 - - - 0 - 0.00%
2000-05-19 0 0.600 0.590 0.660 - - 0 0 - 0.822 0.808 0.904 - - 0 - 0.00%
2000-05-18 0 0.600 0.600 0.650 0.600 0.600 56,000 33,600 0.6000 0.822 0.822 0.890 0.822 0.822 40,898 0.8216 -21.05%
2000-05-17 0 0.760 - - 0.650 0.760 242,000 169,780 0.7016 1.041 - - 0.890 1.041 176,738 0.9606 8.57%
2000-05-16 0 0.700 - 0.700 - - 0 0 - 0.958 - 0.958 - - 0 - -1.41%
2000-05-15 0 0.710 - 0.710 0.710 0.710 2,000,000 1,420,000 0.7100 0.972 - 0.972 0.972 0.972 1,460,648 0.9722 5.97%
2000-05-12 0 0.670 - - - - 0 0 - 0.917 - - - - 0 - 0.00%
2000-05-10 0 0.670 - 0.670 - - 0 0 - 0.917 - 0.917 - - 0 - 0.00%
2000-05-09 0 0.670 - - - - 500,000 335,000 0.6700 0.917 - - - - 365,162 0.9174 0.00%
2000-05-08 0 0.670 - 0.690 - - 0 0 - 0.917 - 0.945 - - 0 - 0.00%
2000-05-05 0 0.670 - 0.670 - - 0 0 - 0.917 - 0.917 - - 0 - 0.00%
2000-05-04 0 0.670 - 0.670 - - 0 0 - 0.917 - 0.917 - - 0 - -4.29%
2000-05-03 0 0.700 - 0.700 - - 0 0 - 0.958 - 0.958 - - 0 - 0.00%
2000-05-02 0 0.700 - 0.700 - - 0 0 - 0.958 - 0.958 - - 0 - 0.00%
2000-04-28 0 0.700 0.700 0.710 0.630 0.700 7,630,000 4,958,540 0.6499 0.958 0.958 0.972 0.863 0.958 5,572,371 0.8898 2.94%
2000-04-27 0 0.680 0.600 0.680 0.600 0.700 318,000 219,180 0.6892 0.931 0.822 0.931 0.822 0.958 232,243 0.9438 -5.56%
2000-04-26 0 0.720 0.710 0.720 0.620 0.750 6,582,000 4,818,260 0.7320 0.986 0.972 0.986 0.849 1.027 4,806,992 1.0023 -7.69%
2000-04-25 0 0.780 - 0.780 0.630 0.780 5,148,000 3,709,440 0.7206 1.068 - 1.068 0.863 1.068 3,759,707 0.9866 13.04%
2000-04-20 0 0.690 - 0.700 0.690 0.690 16,000 11,040 0.6900 0.945 - 0.958 0.945 0.945 11,685 0.9448 -1.43%
2000-04-19 0 0.700 - 0.720 0.680 0.700 220,000 153,700 0.6986 0.958 - 0.986 0.931 0.958 160,671 0.9566 7.69%
2000-04-18 0 0.650 0.650 0.680 - - 0 0 - 0.890 0.890 0.931 - - 0 - 3.17%
2000-04-17 0 0.630 - 0.670 0.630 0.740 96,000 63,380 0.6602 0.863 - 0.917 0.863 1.013 70,111 0.9040 -8.70%
2000-04-14 0 0.690 - 0.700 - - 0 0 - 0.945 - 0.958 - - 0 - 0.00%
2000-04-13 0 0.690 0.630 - 0.640 0.700 176,000 118,100 0.6710 0.945 0.863 - 0.876 0.958 128,537 0.9188 15.00%
2000-04-12 0 0.600 0.600 0.700 0.600 0.720 1,754,000 1,144,440 0.6525 0.822 0.822 0.958 0.822 0.986 1,280,988 0.8934 -1.64%
2000-04-11 0 0.610 0.600 0.700 0.560 0.700 74,000 45,800 0.6189 0.835 0.822 0.958 0.767 0.958 54,044 0.8475 1.67%
2000-04-10 0 0.600 0.600 0.630 0.550 0.590 62,000 35,940 0.5797 0.822 0.822 0.863 0.753 0.808 45,280 0.7937 1.69%
2000-04-07 0 0.590 - - 0.590 0.710 74,000 47,060 0.6359 0.808 - - 0.808 0.972 54,044 0.8708 -7.81%
2000-04-06 0 0.640 0.640 - 0.520 0.640 82,000 47,440 0.5785 0.876 0.876 - 0.712 0.876 59,887 0.7922 -5.88%
2000-04-05 0 0.680 - - - - 0 0 - 0.931 - - - - 0 - 0.00%
2000-04-03 0 0.680 0.680 - - - 0 0 - 0.931 0.931 - - - 0 - 7.94%
2000-03-31 0 0.630 0.620 - 0.495 0.650 122,000 69,390 0.5688 0.863 0.849 - 0.678 0.890 89,100 0.7788 -13.70%
2000-03-30 0 0.730 0.700 - - - 0 0 - 1.000 0.958 - - - 0 - 0.00%
2000-03-29 0 0.730 0.730 - 0.730 0.820 212,000 161,460 0.7616 1.000 1.000 - 1.000 1.123 154,829 1.0428 -10.98%
2000-03-28 0 0.820 - 0.840 - - 7,164,000 5,014,800 0.7000 1.123 - 1.150 - - 5,232,040 0.9585 0.00%
2000-03-27 0 0.820 0.820 0.840 0.820 0.840 34,000 28,280 0.8318 1.123 1.123 1.150 1.123 1.150 24,831 1.1389 2.50%
2000-03-24 0 0.800 - 0.820 - - 0 0 - 1.095 - 1.123 - - 0 - 0.00%
2000-03-23 0 0.800 - 0.840 - - 0 0 - 1.095 - 1.150 - - 0 - 0.00%
2000-03-22 0 0.800 0.800 - - - 0 0 - 1.095 1.095 - - - 0 - 15.94%
2000-03-21 0 0.690 - - - - 0 0 - 0.945 - - - - 0 - 0.00%
2000-03-20 0 0.690 - - - - 0 0 - 0.945 - - - - 0 - 0.00%
2000-03-17 0 0.690 - - - - 0 0 - 0.945 - - - - 0 - 0.00%
2000-03-16 0 0.690 0.690 - 0.690 0.690 4,000 2,760 0.6900 0.945 0.945 - 0.945 0.945 2,921 0.9448 -5.48%
2000-03-15 0 0.730 0.730 0.810 0.730 0.760 40,000 29,500 0.7375 1.000 1.000 1.109 1.000 1.041 29,213 1.0098 -9.88%
2000-03-14 0 0.810 - 0.810 - - 0 0 - 1.109 - 1.109 - - 0 - 0.00%
2000-03-13 0 0.810 - 0.810 - - 0 0 - 1.109 - 1.109 - - 0 - 0.00%
2000-03-10 0 0.810 - 0.810 - - 0 0 - 1.109 - 1.109 - - 0 - 0.00%
2000-03-09 0 0.810 - 0.810 - - 0 0 - 1.109 - 1.109 - - 0 - 0.00%
2000-03-08 0 0.810 - 0.810 0.810 0.810 16,000 12,960 0.8100 1.109 - 1.109 1.109 1.109 11,685 1.1091 0.00%
2000-03-07 0 0.810 - 0.830 - - 0 0 - 1.109 - 1.136 - - 0 - 0.00%
2000-03-06 0 0.810 - 0.810 0.810 0.810 24,000 19,440 0.8100 1.109 - 1.109 1.109 1.109 17,528 1.1091 0.00%
2000-03-03 0 0.810 0.790 0.850 0.810 0.850 210,000 175,700 0.8367 1.109 1.082 1.164 1.109 1.164 153,368 1.1456 -4.71%
2000-03-02 0 0.850 - - - - 0 0 - 1.164 - - - - 0 - 0.00%
2000-03-01 0 0.850 - - - - 0 0 - 1.164 - - - - 0 - 0.00%
2000-02-29 0 0.850 - 0.850 - - 0 0 - 1.164 - 1.164 - - 0 - 0.00%
2000-02-28 0 0.850 - 0.850 - - 0 0 - 1.164 - 1.164 - - 0 - 0.00%
2000-02-25 0 0.850 - 0.870 - - 0 0 - 1.164 - 1.191 - - 0 - 0.00%
2000-02-24 0 0.850 - - 0.850 0.870 88,000 74,960 0.8518 1.164 - - 1.164 1.191 64,269 1.1664 0.00%
2000-02-23 0 0.850 - 0.870 - - 0 0 - 1.164 - 1.191 - - 0 - 0.00%
2000-02-22 0 0.850 - 0.870 0.850 0.850 70,000 59,500 0.8500 1.164 - 1.191 1.164 1.164 51,123 1.1639 1.19%
2000-02-21 0 0.840 - 0.840 0.840 0.840 106,000 89,040 0.8400 1.150 - 1.150 1.150 1.150 77,414 1.1502 -1.18%
2000-02-18 0 0.850 - 0.850 - - 0 0 - 1.164 - 1.164 - - 0 - 0.00%
2000-02-17 0 0.850 - 0.850 - - 0 0 - 1.164 - 1.164 - - 0 - -3.41%
2000-02-16 0 0.880 - 0.880 0.880 0.880 40,000 35,200 0.8800 1.205 - 1.205 1.205 1.205 29,213 1.2049 0.00%
2000-02-15 0 0.880 - 0.880 - - 0 0 - 1.205 - 1.205 - - 0 - 0.00%
2000-02-14 0 0.880 - 0.890 - - 0 0 - 1.205 - 1.219 - - 0 - 0.00%
2000-02-11 0 0.880 - 0.880 - - 0 0 - 1.205 - 1.205 - - 0 - 0.00%
2000-02-10 0 0.880 - 0.880 0.880 0.880 200,000 176,000 0.8800 1.205 - 1.205 1.205 1.205 146,065 1.2049 0.00%
2000-02-09 0 0.880 - 0.910 - - 0 0 - 1.205 - 1.246 - - 0 - 0.00%
2000-02-08 0 0.880 - 0.920 - - 0 0 - 1.205 - 1.260 - - 0 - 0.00%
2000-02-03 0 0.880 0.800 0.890 - - 0 0 - 1.205 1.095 1.219 - - 0 - 0.00%
2000-02-02 0 0.880 - 0.880 0.880 0.880 16,000 14,080 0.8800 1.205 - 1.205 1.205 1.205 11,685 1.2049 4.76%
2000-02-01 0 0.840 0.860 - 0.740 0.780 20,000 15,200 0.7600 1.150 1.178 - 1.013 1.068 14,606 1.0406 -5.62%
2000-01-31 0 0.890 - 0.890 0.890 0.890 4,000 3,560 0.8900 1.219 - 1.219 1.219 1.219 2,921 1.2186 -4.30%
2000-01-28 0 0.930 - 0.930 - - 0 0 - 1.273 - 1.273 - - 0 - -6.06%
2000-01-27 0 0.990 - 0.990 - - 0 0 - 1.356 - 1.356 - - 0 - -5.71%
2000-01-26 0 1.050 0.910 1.080 0.900 1.090 5,362,000 5,311,100 0.9905 1.438 1.246 1.479 1.232 1.492 3,915,997 1.3563 23.53%
2000-01-25 0 0.850 0.900 - 0.830 0.890 196,000 164,480 0.8392 1.164 1.232 - 1.136 1.219 143,143 1.1491 3.66%
2000-01-24 0 0.820 - 0.850 0.820 0.850 150,000 125,200 0.8347 1.123 - 1.164 1.123 1.164 109,549 1.1429 -2.38%
2000-01-21 0 0.840 0.840 - 0.840 0.850 230,000 194,800 0.8470 1.150 1.150 - 1.150 1.164 167,974 1.1597 0.00%
2000-01-20 0 0.840 0.830 0.920 0.840 0.870 840,000 712,800 0.8486 1.150 1.136 1.260 1.150 1.191 613,472 1.1619 -5.62%
2000-01-19 0 0.890 0.860 0.930 0.860 0.890 354,000 308,840 0.8724 1.219 1.178 1.273 1.178 1.219 258,535 1.1946 0.00%
2000-01-18 0 0.890 0.890 - 0.880 0.900 410,000 365,000 0.8902 1.219 1.219 - 1.205 1.232 299,433 1.2190 0.00%
2000-01-17 0 0.890 - 0.890 - - 0 0 - 1.219 - 1.219 - - 0 - 0.00%
2000-01-14 0 0.890 - 0.890 - - 0 0 - 1.219 - 1.219 - - 0 - -1.11%
2000-01-13 0 0.900 - 0.900 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
2000-01-12 0 0.900 - 0.900 - - 0 0 - 1.232 - 1.232 - - 0 - -5.26%
2000-01-11 0 0.950 - 0.950 0.940 1.020 200,000 200,200 1.0010 1.301 - 1.301 1.287 1.397 146,065 1.3706 5.56%
2000-01-10 0 0.900 - 0.900 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
2000-01-07 0 0.900 - 0.900 - - 0 0 - 1.232 - 1.232 - - 0 - -5.26%
2000-01-06 0 0.950 - 0.950 0.940 1.060 78,000 79,120 1.0144 1.301 - 1.301 1.287 1.451 56,965 1.3889 5.56%
2000-01-05 0 0.900 - 0.900 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
2000-01-04 0 0.900 0.850 0.900 0.850 0.900 240,000 206,360 0.8598 1.232 1.164 1.232 1.164 1.232 175,278 1.1773 0.00%
2000-01-03 0 0.900 0.790 0.910 0.760 0.900 230,000 193,800 0.8426 1.232 1.082 1.246 1.041 1.232 167,974 1.1537 13.92%
1999-12-30 0 0.790 0.760 0.920 0.760 0.790 630,000 480,900 0.7633 1.082 1.041 1.260 1.041 1.082 460,104 1.0452 5.33%
1999-12-29 0 0.750 0.750 0.840 0.750 0.800 254,000 194,280 0.7649 1.027 1.027 1.150 1.027 1.095 185,502 1.0473 -1.32%
1999-12-28 0 0.760 0.760 0.790 0.750 0.790 962,000 722,280 0.7508 1.041 1.041 1.082 1.027 1.082 702,572 1.0281 -2.56%
1999-12-24 0 0.780 0.750 0.800 0.750 0.780 2,054,000 1,543,300 0.7514 1.068 1.027 1.095 1.027 1.068 1,500,085 1.0288 1.30%
1999-12-23 0 0.770 0.770 0.800 0.770 0.880 40,000 31,900 0.7975 1.054 1.054 1.095 1.054 1.205 29,213 1.0920 -1.28%
1999-12-22 0 0.780 0.760 0.780 0.760 0.780 106,000 80,980 0.7640 1.068 1.041 1.068 1.041 1.068 77,414 1.0461 4.00%
1999-12-21 0 0.750 0.750 0.810 0.750 0.770 126,000 95,100 0.7548 1.027 1.027 1.109 1.027 1.054 92,021 1.0335 0.00%
1999-12-20 0 0.750 0.750 0.780 0.750 0.770 470,000 356,100 0.7577 1.027 1.027 1.068 1.027 1.054 343,252 1.0374 -1.32%
1999-12-17 0 0.760 0.760 0.780 0.760 0.770 60,000 45,700 0.7617 1.041 1.041 1.068 1.041 1.054 43,819 1.0429 0.00%
1999-12-16 0 0.760 0.760 0.790 0.750 0.760 74,000 55,700 0.7527 1.041 1.041 1.082 1.027 1.041 54,044 1.0306 -1.30%
1999-12-15 0 0.770 0.770 0.830 0.760 0.800 300,000 236,000 0.7867 1.054 1.054 1.136 1.041 1.095 219,097 1.0771 -4.94%
1999-12-14 0 0.810 0.800 0.840 0.810 0.810 40,000 32,400 0.8100 1.109 1.095 1.150 1.109 1.109 29,213 1.1091 -4.71%
1999-12-13 0 0.850 0.800 0.850 0.840 0.850 40,000 33,800 0.8450 1.164 1.095 1.164 1.150 1.164 29,213 1.1570 2.41%
1999-12-10 0 0.830 0.800 0.850 - - 0 0 - 1.136 1.095 1.164 - - 0 - 0.00%
1999-12-09 0 0.830 0.820 0.870 0.800 0.830 90,000 73,500 0.8167 1.136 1.123 1.191 1.095 1.136 65,729 1.1182 0.00%
1999-12-08 0 0.830 0.830 0.880 0.830 0.830 20,000 16,600 0.8300 1.136 1.136 1.205 1.136 1.136 14,606 1.1365 -4.60%
1999-12-07 0 0.870 0.850 0.880 0.870 0.870 10,000 8,700 0.8700 1.191 1.164 1.205 1.191 1.191 7,303 1.1913 1.16%
1999-12-06 0 0.860 0.860 0.880 0.860 0.880 40,000 35,000 0.8750 1.178 1.178 1.205 1.178 1.205 29,213 1.1981 -4.44%
1999-12-03 0 0.900 0.880 0.920 0.900 0.900 20,000 18,000 0.9000 1.232 1.205 1.260 1.232 1.232 14,606 1.2323 -2.17%
1999-12-02 0 0.920 - 0.920 0.900 0.920 100,000 90,900 0.9090 1.260 - 1.260 1.232 1.260 73,032 1.2447 -1.08%
1999-12-01 0 0.930 - 0.930 - - 0 0 - 1.273 - 1.273 - - 0 - -1.06%
1999-11-30 0 0.940 - 0.950 0.940 0.940 170,000 159,800 0.9400 1.287 - 1.301 1.287 1.287 124,155 1.2871 -1.05%
1999-11-29 0 0.950 0.940 0.950 0.940 0.980 562,000 539,040 0.9591 1.301 1.287 1.301 1.287 1.342 410,442 1.3133 1.06%
1999-11-26 0 0.940 0.940 0.980 0.940 0.960 80,000 76,100 0.9513 1.287 1.287 1.342 1.287 1.314 58,426 1.3025 -5.05%
1999-11-25 0 0.990 0.970 0.990 0.950 1.050 2,052,000 2,036,560 0.9925 1.356 1.328 1.356 1.301 1.438 1,498,625 1.3590 4.21%
1999-11-24 0 0.950 0.900 0.950 - - 0 0 - 1.301 1.232 1.301 - - 0 - -2.06%
1999-11-23 0 0.970 0.930 0.970 0.920 0.980 160,000 152,500 0.9531 1.328 1.273 1.328 1.260 1.342 116,852 1.3051 0.00%
1999-11-22 0 0.970 0.960 0.980 0.970 1.020 390,000 385,200 0.9877 1.328 1.314 1.342 1.328 1.397 284,826 1.3524 -2.02%
1999-11-19 0 0.990 0.990 1.010 0.990 1.020 674,000 672,320 0.9975 1.356 1.356 1.383 1.356 1.397 492,238 1.3658 -2.94%
1999-11-18 0 1.020 1.000 1.020 1.000 1.070 946,000 935,100 0.9885 1.397 1.369 1.397 1.369 1.465 690,886 1.3535 -1.92%
1999-11-17 0 1.040 1.010 1.040 0.950 1.120 10,836,000 11,072,940 1.0219 1.424 1.383 1.424 1.301 1.534 7,913,790 1.3992 9.47%
1999-11-16 0 0.950 0.900 0.950 0.920 0.960 70,000 65,820 0.9403 1.301 1.232 1.301 1.260 1.314 51,123 1.2875 5.56%
1999-11-15 0 0.900 0.900 0.930 0.750 0.930 890,000 793,660 0.8918 1.232 1.232 1.273 1.027 1.273 649,988 1.2210 12.50%
1999-11-12 0 0.800 0.770 0.800 0.750 0.800 174,000 136,120 0.7823 1.095 1.054 1.095 1.027 1.095 127,076 1.0712 -4.76%
1999-11-11 0 0.840 0.830 0.840 0.810 0.850 182,000 150,340 0.8260 1.150 1.136 1.150 1.109 1.164 132,919 1.1311 -5.62%
1999-11-10 0 0.890 0.830 0.890 0.800 0.890 168,000 145,140 0.8639 1.219 1.136 1.219 1.095 1.219 122,694 1.1829 -1.11%
1999-11-09 0 0.900 0.900 0.920 0.880 0.900 1,378,000 1,276,560 0.9264 1.232 1.232 1.260 1.205 1.232 1,006,386 1.2685 -2.17%
1999-11-08 0 0.920 0.920 0.930 0.920 1.000 602,000 573,060 0.9519 1.260 1.260 1.273 1.260 1.369 439,655 1.3034 -8.00%
1999-11-05 0 1.000 1.000 1.010 1.000 1.080 2,360,000 2,396,300 1.0154 1.369 1.369 1.383 1.369 1.479 1,723,564 1.3903 0.00%
1999-11-04 0 1.000 1.000 1.010 0.980 1.080 19,418,000 19,985,900 1.0292 1.369 1.369 1.383 1.342 1.479 14,181,429 1.4093

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