Youzan Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08083  2000-04-14    2026-04-17
HK Main 06051  2026-04-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-25 0 1.225 1.225 1.235 1.185 1.240 2,065,600 2,522,000 1.2210 1.225 1.225 1.235 1.185 1.240 2,065,600 1.2210 1.24%
2026-09-24 0 1.210 1.210 1.215 1.180 1.220 1,525,000 1,838,038 1.2053 1.210 1.210 1.215 1.180 1.220 1,525,000 1.2053 -0.82%
2026-09-23 0 1.220 1.200 1.220 1.160 1.225 3,408,600 4,067,633 1.1933 1.220 1.200 1.220 1.160 1.225 3,408,600 1.1933 0.00%
2026-09-22 0 1.220 1.215 1.220 1.205 1.260 4,425,800 5,446,864 1.2307 1.220 1.215 1.220 1.205 1.260 4,425,800 1.2307 0.00%
2026-09-21 0 1.220 1.220 1.230 1.145 1.245 5,095,950 6,153,235 1.2075 1.220 1.220 1.230 1.145 1.245 5,095,950 1.2075 4.72%
2026-09-18 0 1.165 1.140 1.165 1.135 1.205 7,023,600 8,125,702 1.1569 1.165 1.140 1.165 1.135 1.205 7,023,600 1.1569 0.00%
2026-09-17 0 1.165 1.165 1.175 1.155 1.195 4,163,200 4,860,315 1.1674 1.165 1.165 1.175 1.155 1.195 4,163,200 1.1674 -1.69%
2026-09-16 0 1.185 1.170 1.185 1.140 1.215 4,877,195 5,689,639 1.1666 1.185 1.170 1.185 1.140 1.215 4,877,195 1.1666 0.42%
2026-09-15 0 1.180 1.145 1.180 1.140 1.220 5,058,800 5,930,609 1.1723 1.180 1.145 1.180 1.140 1.220 5,058,800 1.1723 1.72%
2026-09-14 0 1.160 1.155 1.175 1.160 1.215 5,210,396 6,191,211 1.1882 1.160 1.155 1.175 1.160 1.215 5,210,396 1.1882 -5.31%
2026-09-11 0 1.225 1.225 1.230 1.180 1.240 4,854,000 5,861,807 1.2076 1.225 1.225 1.230 1.180 1.240 4,854,000 1.2076 0.00%
2026-09-10 0 1.225 1.220 1.225 1.140 1.240 4,805,400 5,759,201 1.1985 1.225 1.220 1.225 1.140 1.240 4,805,400 1.1985 5.15%
2026-09-09 0 1.165 1.160 1.170 1.165 1.250 3,501,000 4,156,508 1.1872 1.165 1.160 1.170 1.165 1.250 3,501,000 1.1872 -6.43%
2026-09-08 0 1.245 1.235 1.245 1.175 1.250 5,141,400 6,316,522 1.2286 1.245 1.235 1.245 1.175 1.250 5,141,400 1.2286 4.18%
2026-09-07 0 1.195 1.180 1.195 1.150 1.200 5,352,200 6,273,415 1.1721 1.195 1.180 1.195 1.150 1.200 5,352,200 1.1721 2.14%
2026-09-04 0 1.170 1.170 1.175 1.165 1.220 4,129,200 4,887,085 1.1835 1.170 1.170 1.175 1.165 1.220 4,129,200 1.1835 -0.85%
2026-09-03 0 1.180 1.180 1.185 1.180 1.225 3,940,200 4,712,317 1.1960 1.180 1.180 1.185 1.180 1.225 3,940,200 1.1960 -2.48%
2026-09-02 0 1.210 1.205 1.210 1.205 1.270 4,139,017 5,094,550 1.2309 1.210 1.205 1.210 1.205 1.270 4,139,017 1.2309 -2.81%
2026-09-01 0 1.245 1.240 1.245 1.225 1.290 4,678,008 5,835,647 1.2475 1.245 1.240 1.245 1.225 1.290 4,678,008 1.2475 -0.40%
2026-08-31 0 1.250 1.250 1.260 1.215 1.260 20,808,599 25,988,828 1.2489 1.250 1.250 1.260 1.215 1.260 20,808,599 1.2489 -0.40%
2026-08-28 0 1.255 1.245 1.255 1.220 1.275 3,893,088 4,839,259 1.2430 1.255 1.245 1.255 1.220 1.275 3,893,088 1.2430 1.21%
2026-08-27 0 1.240 1.235 1.240 1.205 1.240 2,387,217 2,916,769 1.2218 1.240 1.235 1.240 1.205 1.240 2,387,217 1.2218 1.22%
2026-08-26 0 1.225 1.215 1.225 1.200 1.250 1,939,976 2,378,736 1.2262 1.225 1.215 1.225 1.200 1.250 1,939,976 1.2262 -1.21%
2026-08-25 0 1.240 1.235 1.245 1.230 1.265 1,765,200 2,188,634 1.2399 1.240 1.235 1.245 1.230 1.265 1,765,200 1.2399 -0.40%
2026-08-24 0 1.245 1.215 1.245 1.190 1.245 4,123,800 5,041,999 1.2227 1.245 1.215 1.245 1.190 1.245 4,123,800 1.2227 -0.40%
2026-08-21 0 1.250 1.250 1.270 1.240 1.275 3,013,800 3,790,081 1.2576 1.250 1.250 1.270 1.240 1.275 3,013,800 1.2576 0.00%
2026-08-20 0 1.250 1.245 1.260 1.215 1.295 6,431,000 8,013,338 1.2460 1.250 1.245 1.260 1.215 1.295 6,431,000 1.2460 1.63%
2026-08-19 0 1.230 1.230 1.235 1.220 1.275 6,588,500 8,165,465 1.2394 1.230 1.230 1.235 1.220 1.275 6,588,500 1.2394 -4.65%
2026-08-18 0 1.290 1.260 1.290 1.230 1.320 4,443,800 5,605,447 1.2614 1.290 1.260 1.290 1.230 1.320 4,443,800 1.2614 -1.53%
2026-08-17 0 1.310 1.290 1.320 1.230 1.340 6,217,500 8,067,780 1.2976 1.310 1.290 1.320 1.230 1.340 6,217,500 1.2976 5.65%
2026-08-14 0 1.240 1.235 1.245 1.215 1.290 2,919,000 3,654,753 1.2521 1.240 1.235 1.245 1.215 1.290 2,919,000 1.2521 -1.59%
2026-08-13 0 1.260 1.260 1.265 1.255 1.340 5,676,202 7,249,614 1.2772 1.260 1.260 1.265 1.255 1.340 5,676,202 1.2772 -4.55%
2026-08-12 0 1.320 1.315 1.330 1.295 1.345 1,209,934 1,593,169 1.3167 1.320 1.315 1.330 1.295 1.345 1,209,934 1.3167 0.38%
2026-08-11 0 1.315 1.315 1.325 1.280 1.390 3,558,728 4,774,977 1.3418 1.315 1.315 1.325 1.280 1.390 3,558,728 1.3418 -5.40%
2026-08-10 0 1.390 1.385 1.390 1.380 1.450 6,218,400 8,739,639 1.4054 1.390 1.385 1.390 1.380 1.450 6,218,400 1.4054 0.72%
2026-08-07 0 1.380 1.380 1.400 1.300 1.405 3,684,400 4,953,724 1.3445 1.380 1.380 1.400 1.300 1.405 3,684,400 1.3445 -0.36%
2026-08-06 0 1.385 1.380 1.385 1.360 1.450 2,951,500 4,102,331 1.3899 1.385 1.380 1.385 1.360 1.450 2,951,500 1.3899 -2.46%
2026-08-05 0 1.420 1.420 1.450 1.385 1.440 4,104,600 5,794,234 1.4116 1.420 1.420 1.450 1.385 1.440 4,104,600 1.4116 -0.35%
2026-08-04 0 1.425 1.380 1.425 1.370 1.480 5,399,792 7,551,914 1.3986 1.425 1.380 1.425 1.370 1.480 5,399,792 1.3986 0.35%
2026-08-03 0 1.420 1.410 1.425 1.350 1.430 3,069,034 4,262,827 1.3890 1.420 1.410 1.425 1.350 1.430 3,069,034 1.3890 4.41%
2026-07-31 0 1.360 1.340 1.360 1.290 1.380 5,136,036 6,857,321 1.3351 1.360 1.340 1.360 1.290 1.380 5,136,036 1.3351 5.43%
2026-07-30 0 1.290 1.260 1.290 1.250 1.300 1,936,143 2,465,438 1.2734 1.290 1.260 1.290 1.250 1.300 1,936,143 1.2734 1.57%
2026-07-29 0 1.270 1.250 1.270 1.200 1.270 3,107,508 3,845,563 1.2375 1.270 1.250 1.270 1.200 1.270 3,107,508 1.2375 1.60%
2026-07-28 0 1.250 1.240 1.250 1.240 1.300 2,040,125 2,560,157 1.2549 1.250 1.240 1.250 1.240 1.300 2,040,125 1.2549 -3.85%
2026-07-27 0 1.300 1.300 1.310 1.210 1.330 3,826,747 4,830,023 1.2622 1.300 1.300 1.310 1.210 1.330 3,826,747 1.2622 1.56%
2026-07-24 0 1.280 1.280 1.290 1.280 1.380 2,713,800 3,543,274 1.3057 1.280 1.280 1.290 1.280 1.380 2,713,800 1.3057 -7.25%
2026-07-23 0 1.380 1.380 1.390 1.330 1.450 5,674,400 7,830,626 1.3800 1.380 1.380 1.390 1.330 1.450 5,674,400 1.3800 -3.50%
2026-07-22 0 1.430 1.420 1.430 1.420 1.500 3,393,800 4,907,136 1.4459 1.430 1.420 1.430 1.420 1.500 3,393,800 1.4459 -5.30%
2026-07-21 0 1.510 1.480 1.510 1.480 1.570 2,038,765 3,077,242 1.5094 1.510 1.480 1.510 1.480 1.570 2,038,765 1.5094 -1.95%
2026-07-20 0 1.540 1.540 1.550 1.510 1.590 1,192,600 1,834,422 1.5382 1.540 1.540 1.550 1.510 1.590 1,192,600 1.5382 1.99%
2026-07-17 0 1.510 1.480 1.520 1.440 1.530 1,056,499 1,559,769 1.4764 1.510 1.480 1.520 1.440 1.530 1,056,499 1.4764 -1.31%
2026-07-16 0 1.530 1.530 1.550 1.530 1.600 1,185,100 1,845,344 1.5571 1.530 1.530 1.550 1.530 1.600 1,185,100 1.5571 -2.55%
2026-07-15 0 1.570 1.540 1.570 1.540 1.640 1,072,800 1,665,423 1.5524 1.570 1.540 1.570 1.540 1.640 1,072,800 1.5524 0.00%
2026-07-14 0 1.570 1.560 1.570 1.530 1.600 867,100 1,350,667 1.5577 1.570 1.560 1.570 1.530 1.600 867,100 1.5577 0.00%
2026-07-13 0 1.570 1.550 1.570 1.520 1.680 3,103,600 4,926,068 1.5872 1.570 1.550 1.570 1.520 1.680 3,103,600 1.5872 -7.10%
2026-07-10 0 1.690 1.660 1.690 1.650 1.760 3,436,600 5,857,422 1.7044 1.690 1.660 1.690 1.650 1.760 3,436,600 1.7044 1.20%
2026-07-09 0 1.670 1.660 1.670 1.560 1.670 5,111,400 8,372,884 1.6381 1.670 1.660 1.670 1.560 1.670 5,111,400 1.6381 4.37%
2026-07-08 0 1.600 1.580 1.600 1.550 1.620 3,512,733 5,586,362 1.5903 1.600 1.580 1.600 1.550 1.620 3,512,733 1.5903 1.91%
2026-07-07 0 1.570 1.510 1.570 1.450 1.620 4,265,800 6,450,106 1.5121 1.570 1.510 1.570 1.450 1.620 4,265,800 1.5121 0.00%
2026-07-06 0 1.570 1.570 1.580 1.500 1.660 3,829,400 6,019,587 1.5719 1.570 1.570 1.580 1.500 1.660 3,829,400 1.5719 -4.85%
2026-07-03 0 1.650 1.640 1.650 1.510 1.670 3,716,400 5,995,212 1.6132 1.650 1.640 1.650 1.510 1.670 3,716,400 1.6132 5.77%
2026-07-02 0 0.078 0.077 0.078 0.071 0.079 67,183,739 5,101,501 0.0759 1.560 1.540 1.560 1.420 1.580 3,359,187 1.5187 8.33%
2026-06-30 0 0.072 0.071 0.072 0.070 0.072 46,002,560 3,262,689 0.0709 1.440 1.420 1.440 1.400 1.440 2,300,128 1.4185 2.86%
2026-06-29 0 0.070 0.070 0.071 0.070 0.075 44,218,000 3,224,226 0.0729 1.400 1.400 1.420 1.400 1.500 2,210,900 1.4583 -4.11%
2026-06-26 0 0.073 0.073 0.074 0.072 0.075 49,995,076 3,665,273 0.0733 1.460 1.460 1.480 1.440 1.500 2,499,754 1.4663 0.00%
2026-06-25 0 0.073 0.072 0.073 0.071 0.075 77,516,000 5,630,600 0.0726 1.460 1.440 1.460 1.420 1.500 3,875,800 1.4528 -2.67%
2026-06-24 0 0.075 0.075 0.076 0.072 0.077 66,468,000 4,933,560 0.0742 1.500 1.500 1.520 1.440 1.540 3,323,400 1.4845 -2.60%
2026-06-23 0 0.077 0.077 0.078 0.073 0.077 52,036,000 3,907,644 0.0751 1.540 1.540 1.560 1.460 1.540 2,601,800 1.5019 2.67%
2026-06-22 0 0.075 0.075 0.076 0.073 0.077 65,620,000 4,882,200 0.0744 1.500 1.500 1.520 1.460 1.540 3,281,000 1.4880 -2.60%
2026-06-18 0 0.077 0.077 0.078 0.076 0.079 38,108,000 2,938,160 0.0771 1.540 1.540 1.560 1.520 1.580 1,905,400 1.5420 -3.75%
2026-06-17 0 0.080 0.080 0.081 0.076 0.081 116,404,000 9,122,416 0.0784 1.600 1.600 1.620 1.520 1.620 5,820,200 1.5674 1.27%
2026-06-16 0 0.079 0.079 0.080 0.078 0.083 99,880,000 7,936,568 0.0795 1.580 1.580 1.600 1.560 1.660 4,994,000 1.5892 -4.82%
2026-06-15 0 0.083 0.082 0.083 0.080 0.085 71,472,000 5,833,452 0.0816 1.660 1.640 1.660 1.600 1.700 3,573,600 1.6324 0.00%
2026-06-12 0 0.083 0.083 0.084 0.080 0.085 55,348,000 4,579,776 0.0827 1.660 1.660 1.680 1.600 1.700 2,767,400 1.6549 -1.19%
2026-06-11 0 0.084 0.083 0.084 0.080 0.084 37,956,000 3,110,180 0.0819 1.680 1.660 1.680 1.600 1.680 1,897,800 1.6388 2.44%
2026-06-10 0 0.082 0.082 0.083 0.080 0.085 37,416,000 3,062,272 0.0818 1.640 1.640 1.660 1.600 1.700 1,870,800 1.6369 -3.53%
2026-06-09 0 0.085 0.084 0.085 0.080 0.085 59,464,000 4,953,712 0.0833 1.700 1.680 1.700 1.600 1.700 2,973,200 1.6661 1.19%
2026-06-08 0 0.084 0.083 0.084 0.079 0.085 102,083,542 8,358,095 0.0819 1.680 1.660 1.680 1.580 1.700 5,104,177 1.6375 -1.18%
2026-06-05 0 0.085 0.084 0.085 0.083 0.088 96,628,000 8,234,048 0.0852 1.700 1.680 1.700 1.660 1.760 4,831,400 1.7043 -3.41%
2026-06-04 0 0.088 0.087 0.088 0.087 0.091 81,776,000 7,220,464 0.0883 1.760 1.740 1.760 1.740 1.820 4,088,800 1.7659 -3.30%
2026-06-03 0 0.091 0.090 0.091 0.089 0.094 67,720,000 6,148,768 0.0908 1.820 1.800 1.820 1.780 1.880 3,386,000 1.8159 -3.19%
2026-06-02 0 0.094 0.094 0.095 0.092 0.098 119,104,000 11,355,896 0.0953 1.880 1.880 1.900 1.840 1.960 5,955,200 1.9069 1.08%
2026-06-01 0 0.093 0.093 0.094 0.093 0.098 89,547,105 8,554,683 0.0955 1.860 1.860 1.880 1.860 1.960 4,477,355 1.9107 0.00%
2026-05-29 0 0.093 0.093 0.094 0.086 0.093 122,052,000 10,846,148 0.0889 1.860 1.860 1.880 1.720 1.860 6,102,600 1.7773 5.68%
2026-05-28 0 0.088 0.088 0.089 0.086 0.093 95,931,321 8,530,563 0.0889 1.760 1.760 1.780 1.720 1.860 4,796,566 1.7785 -4.35%
2026-05-27 0 0.092 0.092 0.093 0.091 0.097 77,164,000 7,182,320 0.0931 1.840 1.840 1.860 1.820 1.940 3,858,200 1.8616 -4.17%
2026-05-26 0 0.096 0.096 0.098 0.091 0.102 123,960,000 11,960,400 0.0965 1.920 1.920 1.960 1.820 2.040 6,198,000 1.9297 4.35%
2026-05-22 0 0.092 0.092 0.094 0.092 0.102 142,388,000 13,493,044 0.0948 1.840 1.840 1.880 1.840 2.040 7,119,400 1.8953 -10.68%
2026-05-21 0 0.103 0.100 0.103 0.088 0.109 572,036,000 53,381,446 0.0933 2.060 2.000 2.060 1.760 2.180 28,601,800 1.8664 -7.21%
2026-05-20 0 0.111 0.111 0.112 0.110 0.117 66,940,000 7,519,896 0.1123 2.220 2.220 2.240 2.200 2.340 3,347,000 2.2468 -5.13%
2026-05-19 0 0.117 0.116 0.117 0.114 0.117 67,788,000 7,830,584 0.1155 2.340 2.320 2.340 2.280 2.340 3,389,400 2.3103 2.63%
2026-05-18 0 0.114 0.113 0.114 0.111 0.117 79,260,000 8,988,440 0.1134 2.280 2.260 2.280 2.220 2.340 3,963,000 2.2681 1.79%
2026-05-15 0 0.112 0.112 0.113 0.111 0.114 61,144,000 6,864,438 0.1123 2.240 2.240 2.260 2.220 2.280 3,057,200 2.2453 0.90%
2026-05-14 0 0.111 0.110 0.111 0.111 0.116 104,368,000 11,748,732 0.1126 2.220 2.200 2.220 2.220 2.320 5,218,400 2.2514 0.00%
2026-05-13 0 0.111 0.111 0.112 0.110 0.118 172,440,000 19,466,052 0.1129 2.220 2.220 2.240 2.200 2.360 8,622,000 2.2577 -2.63%
2026-05-12 0 0.114 0.113 0.114 0.114 0.122 163,320,000 19,202,144 0.1176 2.280 2.260 2.280 2.280 2.440 8,166,000 2.3515 -6.56%
2026-05-11 0 0.122 0.121 0.122 0.120 0.125 133,000,000 16,165,096 0.1215 2.440 2.420 2.440 2.400 2.500 6,650,000 2.4308 -2.40%
2026-05-08 0 0.125 0.125 0.126 0.125 0.129 50,016,000 6,329,092 0.1265 2.500 2.500 2.520 2.500 2.580 2,500,800 2.5308 -1.57%
2026-05-07 0 0.127 0.127 0.128 0.122 0.130 121,472,000 15,397,908 0.1268 2.540 2.540 2.560 2.440 2.600 6,073,600 2.5352 4.10%
2026-05-06 0 0.122 0.122 0.123 0.122 0.128 79,124,000 9,782,728 0.1236 2.440 2.440 2.460 2.440 2.560 3,956,200 2.4728 -4.69%
2026-05-05 0 0.128 0.127 0.128 0.121 0.128 142,604,000 17,688,748 0.1240 2.560 2.540 2.560 2.420 2.560 7,130,200 2.4808 0.00%
2026-05-04 0 0.128 0.128 0.129 0.128 0.133 83,288,000 10,825,368 0.1300 2.560 2.560 2.580 2.560 2.660 4,164,400 2.5995 0.00%
2026-04-30 0 0.128 0.128 0.129 0.127 0.133 60,428,000 7,820,972 0.1294 2.560 2.560 2.580 2.540 2.660 3,021,400 2.5885 -0.78%
2026-04-29 0 0.129 0.129 0.130 0.127 0.130 67,052,000 8,603,084 0.1283 2.580 2.580 2.600 2.540 2.600 3,352,600 2.5661 0.00%
2026-04-28 0 0.129 0.129 0.130 0.125 0.130 56,740,000 7,230,348 0.1274 2.580 2.580 2.600 2.500 2.600 2,837,000 2.5486 0.78%
2026-04-27 0 0.128 0.127 0.128 0.125 0.131 96,468,000 12,269,440 0.1272 2.560 2.540 2.560 2.500 2.620 4,823,400 2.5437 -2.29%
2026-04-24 0 0.131 0.130 0.131 0.125 0.133 168,184,000 21,512,904 0.1279 2.620 2.600 2.620 2.500 2.660 8,409,200 2.5583 0.00%
2026-04-23 0 0.131 0.130 0.131 0.131 0.144 198,748,000 26,895,186 0.1353 2.620 2.600 2.620 2.620 2.880 9,937,400 2.7065 -9.66%
2026-04-22 0 0.145 0.144 0.145 0.138 0.146 101,068,000 14,217,804 0.1407 2.900 2.880 2.900 2.760 2.920 5,053,400 2.8135 -1.36%
2026-04-21 0 0.147 0.146 0.147 0.139 0.151 284,043,886 40,813,108 0.1437 2.940 2.920 2.940 2.780 3.020 14,202,194 2.8737 0.00%
2026-04-20 0 0.147 0.147 0.148 0.144 0.160 235,344,100 35,092,249 0.1491 2.940 2.940 2.960 2.880 3.200 11,767,205 2.9822 -5.16%
2026-04-17 0 0.155 0.154 0.155 0.148 0.166 217,548,000 33,438,406 0.1537 3.100 3.080 3.100 2.960 3.320 10,877,400 3.0741 -4.32%
2026-04-16 0 0.162 0.161 0.162 0.159 0.172 452,500,000 74,593,320 0.1648 3.240 3.220 3.240 3.180 3.440 22,625,000 3.2969 0.62%
2026-04-15 0 0.161 0.160 0.161 0.157 0.166 259,712,000 41,864,924 0.1612 3.220 3.200 3.220 3.140 3.320 12,985,600 3.2239 0.63%
2026-04-14 0 0.160 0.159 0.160 0.153 0.164 278,800,000 44,198,724 0.1585 3.200 3.180 3.200 3.060 3.280 13,940,000 3.1706 3.90%
2026-04-13 0 0.154 0.154 0.155 0.151 0.163 245,227,098 38,774,166 0.1581 3.080 3.080 3.100 3.020 3.260 12,261,355 3.1623 -1.28%
2026-04-10 0 0.156 0.155 0.156 0.146 0.168 995,025,732 156,955,978 0.1577 3.120 3.100 3.120 2.920 3.360 49,751,287 3.1548 16.42%
2026-04-09 0 0.134 0.134 0.135 0.125 0.135 108,466,495 14,195,872 0.1309 2.680 2.680 2.700 2.500 2.700 5,423,325 2.6176 5.51%
2026-04-08 0 0.127 0.127 0.128 0.121 0.129 115,472,000 14,516,260 0.1257 2.540 2.540 2.560 2.420 2.580 5,773,600 2.5142 5.83%
2026-04-02 0 0.120 0.119 0.120 0.118 0.121 46,836,000 5,590,340 0.1194 2.400 2.380 2.400 2.360 2.420 2,341,800 2.3872 0.00%
2026-04-01 0 0.120 0.119 0.120 0.117 0.121 65,288,000 7,818,956 0.1198 2.400 2.380 2.400 2.340 2.420 3,264,400 2.3952 3.45%
2026-03-31 0 0.116 0.116 0.117 0.114 0.120 57,640,000 6,712,328 0.1165 2.320 2.320 2.340 2.280 2.400 2,882,000 2.3291 -3.33%
2026-03-30 0 0.120 0.119 0.120 0.117 0.121 65,992,000 7,815,036 0.1184 2.400 2.380 2.400 2.340 2.420 3,299,600 2.3685 -1.64%
2026-03-27 0 0.122 0.121 0.122 0.120 0.123 46,908,000 5,697,816 0.1215 2.440 2.420 2.440 2.400 2.460 2,345,400 2.4294 -0.81%
2026-03-26 0 0.123 0.122 0.123 0.119 0.124 123,372,000 15,004,752 0.1216 2.460 2.440 2.460 2.380 2.480 6,168,600 2.4324 3.36%
2026-03-25 0 0.119 0.119 0.120 0.115 0.120 53,620,000 6,306,808 0.1176 2.380 2.380 2.400 2.300 2.400 2,681,000 2.3524 2.59%
2026-03-24 0 0.116 0.114 0.116 0.112 0.117 73,844,000 8,407,764 0.1139 2.320 2.280 2.320 2.240 2.340 3,692,200 2.2772 1.75%
2026-03-23 0 0.114 0.113 0.114 0.111 0.116 95,764,000 10,851,800 0.1133 2.280 2.260 2.280 2.220 2.320 4,788,200 2.2664 -3.39%
2026-03-20 0 0.118 0.117 0.118 0.117 0.121 53,890,000 6,380,998 0.1184 2.360 2.340 2.360 2.340 2.420 2,694,500 2.3682 -0.84%
2026-03-19 0 0.119 0.118 0.119 0.117 0.125 97,448,000 11,686,452 0.1199 2.380 2.360 2.380 2.340 2.500 4,872,400 2.3985 -7.03%
2026-03-18 0 0.128 0.127 0.128 0.115 0.130 174,684,000 21,701,388 0.1242 2.560 2.540 2.560 2.300 2.600 8,734,200 2.4846 10.34%
2026-03-17 0 0.116 0.116 0.117 0.116 0.122 72,276,000 8,601,664 0.1190 2.320 2.320 2.340 2.320 2.440 3,613,800 2.3802 -2.52%
2026-03-16 0 0.119 0.118 0.119 0.114 0.120 44,032,000 5,156,596 0.1171 2.380 2.360 2.380 2.280 2.400 2,201,600 2.3422 0.85%
2026-03-13 0 0.118 0.118 0.119 0.117 0.124 88,732,000 10,695,708 0.1205 2.360 2.360 2.380 2.340 2.480 4,436,600 2.4108 -2.48%
2026-03-12 0 0.121 0.120 0.121 0.116 0.121 50,432,000 6,000,144 0.1190 2.420 2.400 2.420 2.320 2.420 2,521,600 2.3795 0.83%
2026-03-11 0 0.120 0.119 0.120 0.119 0.122 24,160,000 2,901,636 0.1201 2.400 2.380 2.400 2.380 2.440 1,208,000 2.4020 0.00%
2026-03-10 0 0.120 0.119 0.120 0.118 0.122 67,228,000 8,081,196 0.1202 2.400 2.380 2.400 2.360 2.440 3,361,400 2.4041 0.84%
2026-03-09 0 0.119 0.118 0.119 0.112 0.119 85,519,171 9,882,352 0.1156 2.380 2.360 2.380 2.240 2.380 4,275,959 2.3111 -0.83%
2026-03-06 0 0.120 0.120 0.121 0.115 0.122 55,608,000 6,668,388 0.1199 2.400 2.400 2.420 2.300 2.440 2,780,400 2.3984 3.45%
2026-03-05 0 0.116 0.116 0.117 0.115 0.121 77,164,000 9,104,488 0.1180 2.320 2.320 2.340 2.300 2.420 3,858,200 2.3598 -0.85%
2026-03-04 0 0.117 0.116 0.117 0.114 0.123 73,248,000 8,599,884 0.1174 2.340 2.320 2.340 2.280 2.460 3,662,400 2.3482 -3.31%
2026-03-03 0 0.121 0.120 0.121 0.119 0.131 127,924,018 15,646,130 0.1223 2.420 2.400 2.420 2.380 2.620 6,396,201 2.4462 3.42%
2026-03-02 0 0.117 0.116 0.117 0.116 0.125 118,062,669 13,991,643 0.1185 2.340 2.320 2.340 2.320 2.500 5,903,133 2.3702 -7.87%
2026-02-27 0 0.127 0.126 0.127 0.122 0.129 110,666,949 13,971,658 0.1262 2.540 2.520 2.540 2.440 2.580 5,533,347 2.5250 1.60%
2026-02-26 0 0.125 0.125 0.126 0.121 0.133 153,944,000 19,453,044 0.1264 2.500 2.500 2.520 2.420 2.660 7,697,200 2.5273 -6.02%
2026-02-25 0 0.133 0.132 0.133 0.132 0.138 54,840,000 7,365,192 0.1343 2.660 2.640 2.660 2.640 2.760 2,742,000 2.6861 -2.21%
2026-02-24 0 0.136 0.135 0.136 0.134 0.140 65,960,927 8,962,866 0.1359 2.720 2.700 2.720 2.680 2.800 3,298,046 2.7176 -2.86%
2026-02-23 0 0.140 0.139 0.140 0.134 0.140 67,720,000 9,358,780 0.1382 2.800 2.780 2.800 2.680 2.800 3,386,000 2.7640 4.48%
2026-02-20 0 0.134 0.134 0.135 0.130 0.135 45,776,000 6,050,500 0.1322 2.680 2.680 2.700 2.600 2.700 2,288,800 2.6435 1.52%
2026-02-16 0 0.132 0.131 0.132 0.130 0.135 26,128,000 3,432,456 0.1314 2.640 2.620 2.640 2.600 2.700 1,306,400 2.6274 -1.49%
2026-02-13 0 0.134 0.133 0.134 0.131 0.135 48,432,000 6,440,728 0.1330 2.680 2.660 2.680 2.620 2.700 2,421,600 2.6597 -0.74%
2026-02-12 0 0.135 0.134 0.135 0.130 0.136 52,771,477 7,011,957 0.1329 2.700 2.680 2.700 2.600 2.720 2,638,574 2.6575 0.00%
2026-02-11 0 0.135 0.134 0.135 0.134 0.138 57,352,000 7,792,952 0.1359 2.700 2.680 2.700 2.680 2.760 2,867,600 2.7176 0.75%
2026-02-10 0 0.134 0.132 0.134 0.132 0.136 48,508,000 6,490,828 0.1338 2.680 2.640 2.680 2.640 2.720 2,425,400 2.6762 0.00%
2026-02-09 0 0.134 0.134 0.135 0.129 0.136 58,972,000 7,844,594 0.1330 2.680 2.680 2.700 2.580 2.720 2,948,600 2.6604 4.69%
2026-02-06 0 0.128 0.128 0.129 0.127 0.131 75,134,000 9,677,933 0.1288 2.560 2.560 2.580 2.540 2.620 3,756,700 2.5762 -3.76%
2026-02-05 0 0.133 0.132 0.133 0.128 0.133 136,872,000 17,931,773 0.1310 2.660 2.640 2.660 2.560 2.660 6,843,600 2.6202 -2.21%
2026-02-04 0 0.136 0.135 0.136 0.134 0.139 89,652,000 12,113,942 0.1351 2.720 2.700 2.720 2.680 2.780 4,482,600 2.7024 -2.86%
2026-02-03 0 0.140 0.138 0.140 0.136 0.143 50,138,000 6,981,878 0.1393 2.800 2.760 2.800 2.720 2.860 2,506,900 2.7851 -0.71%
2026-02-02 0 0.141 0.139 0.141 0.137 0.143 107,016,000 14,908,692 0.1393 2.820 2.780 2.820 2.740 2.860 5,350,800 2.7863 -2.08%
2026-01-30 0 0.144 0.143 0.144 0.141 0.150 118,344,000 17,004,064 0.1437 2.880 2.860 2.880 2.820 3.000 5,917,200 2.8737 -4.00%
2026-01-29 0 0.150 0.148 0.150 0.146 0.152 113,103,774 16,963,652 0.1500 3.000 2.960 3.000 2.920 3.040 5,655,189 2.9997 0.00%
2026-01-28 0 0.150 0.149 0.150 0.147 0.152 55,024,000 8,189,952 0.1488 3.000 2.980 3.000 2.940 3.040 2,751,200 2.9769 0.67%
2026-01-27 0 0.149 0.148 0.149 0.148 0.154 45,472,000 6,817,856 0.1499 2.980 2.960 2.980 2.960 3.080 2,273,600 2.9987 -3.25%
2026-01-26 0 0.154 0.153 0.154 0.148 0.155 80,884,004 12,243,278 0.1514 3.080 3.060 3.080 2.960 3.100 4,044,200 3.0274 3.36%
2026-01-23 0 0.149 0.148 0.149 0.145 0.152 66,486,000 9,904,660 0.1490 2.980 2.960 2.980 2.900 3.040 3,324,300 2.9795 2.76%
2026-01-22 0 0.145 0.145 0.146 0.143 0.147 54,238,000 7,850,562 0.1447 2.900 2.900 2.920 2.860 2.940 2,711,900 2.8949 -1.36%
2026-01-21 0 0.147 0.146 0.147 0.142 0.147 75,288,000 10,869,082 0.1444 2.940 2.920 2.940 2.840 2.940 3,764,400 2.8873 0.00%
2026-01-20 0 0.147 0.146 0.147 0.145 0.152 57,556,000 8,530,407 0.1482 2.940 2.920 2.940 2.900 3.040 2,877,800 2.9642 0.00%
2026-01-19 0 0.147 0.146 0.147 0.144 0.149 64,960,000 9,541,232 0.1469 2.940 2.920 2.940 2.880 2.980 3,248,000 2.9376 -2.65%
2026-01-16 0 0.151 0.151 0.152 0.149 0.154 69,760,000 10,540,920 0.1511 3.020 3.020 3.040 2.980 3.080 3,488,000 3.0221 -0.66%
2026-01-15 0 0.152 0.152 0.153 0.150 0.162 115,000,000 17,667,704 0.1536 3.040 3.040 3.060 3.000 3.240 5,750,000 3.0726 -5.59%
2026-01-14 0 0.161 0.160 0.161 0.156 0.163 306,318,000 49,018,508 0.1600 3.220 3.200 3.220 3.120 3.260 15,315,900 3.2005 1.90%
2026-01-13 0 0.158 0.157 0.158 0.154 0.167 221,676,000 35,288,148 0.1592 3.160 3.140 3.160 3.080 3.340 11,083,800 3.1838 -2.47%
2026-01-12 0 0.162 0.162 0.163 0.147 0.166 404,736,878 64,376,192 0.1591 3.240 3.240 3.260 2.940 3.320 20,236,844 3.1811 12.50%
2026-01-09 0 0.144 0.143 0.144 0.141 0.145 89,096,000 12,713,512 0.1427 2.880 2.860 2.880 2.820 2.900 4,454,800 2.8539 2.13%
2026-01-08 0 0.141 0.140 0.141 0.138 0.143 45,548,000 6,387,708 0.1402 2.820 2.800 2.820 2.760 2.860 2,277,400 2.8048 -1.40%
2026-01-07 0 0.143 0.142 0.143 0.140 0.148 81,972,000 11,733,856 0.1431 2.860 2.840 2.860 2.800 2.960 4,098,600 2.8629 -2.72%
2026-01-06 0 0.147 0.146 0.147 0.144 0.152 168,680,375 24,939,142 0.1478 2.940 2.920 2.940 2.880 3.040 8,434,019 2.9570 2.08%
2026-01-05 0 0.144 0.143 0.144 0.140 0.146 93,938,548 13,356,976 0.1422 2.880 2.860 2.880 2.800 2.920 4,696,927 2.8438 0.00%
2026-01-02 0 0.144 0.143 0.144 0.138 0.145 68,420,000 9,791,796 0.1431 2.880 2.860 2.880 2.760 2.900 3,421,000 2.8623 3.60%
2025-12-31 0 0.139 0.138 0.139 0.137 0.140 33,548,000 4,650,764 0.1386 2.780 2.760 2.780 2.740 2.800 1,677,400 2.7726 0.00%
2025-12-30 0 0.139 0.139 0.141 0.138 0.141 49,411,180 6,862,798 0.1389 2.780 2.780 2.820 2.760 2.820 2,470,559 2.7778 0.00%
2025-12-29 0 0.139 0.138 0.139 0.138 0.146 78,212,000 11,036,008 0.1411 2.780 2.760 2.780 2.760 2.920 3,910,600 2.8221 -4.79%
2025-12-24 0 0.146 0.145 0.146 0.138 0.148 91,746,000 13,316,178 0.1451 2.920 2.900 2.920 2.760 2.960 4,587,300 2.9028 5.04%
2025-12-23 0 0.139 0.139 0.140 0.138 0.142 36,688,000 5,114,468 0.1394 2.780 2.780 2.800 2.760 2.840 1,834,400 2.7881 -1.42%
2025-12-22 0 0.141 0.141 0.142 0.134 0.143 105,000,000 14,650,744 0.1395 2.820 2.820 2.840 2.680 2.860 5,250,000 2.7906 4.44%
2025-12-19 0 0.135 0.135 0.136 0.132 0.137 69,620,000 9,425,692 0.1354 2.700 2.700 2.720 2.640 2.740 3,481,000 2.7078 2.27%
2025-12-18 0 0.132 0.132 0.133 0.131 0.135 60,708,000 8,075,332 0.1330 2.640 2.640 2.660 2.620 2.700 3,035,400 2.6604 -2.94%
2025-12-17 0 0.136 0.135 0.136 0.131 0.136 82,260,000 10,980,696 0.1335 2.720 2.700 2.720 2.620 2.720 4,113,000 2.6698 3.82%
2025-12-16 0 0.131 0.131 0.132 0.131 0.137 60,656,000 8,046,600 0.1327 2.620 2.620 2.640 2.620 2.740 3,032,800 2.6532 -5.07%
2025-12-15 0 0.138 0.137 0.138 0.136 0.140 26,312,600 3,611,186 0.1372 2.760 2.740 2.760 2.720 2.800 1,315,630 2.7448 -2.13%
2025-12-12 0 0.141 0.140 0.141 0.135 0.142 67,944,000 9,547,064 0.1405 2.820 2.800 2.820 2.700 2.840 3,397,200 2.8103 4.44%
2025-12-11 0 0.135 0.134 0.135 0.134 0.145 124,552,000 17,140,688 0.1376 2.700 2.680 2.700 2.680 2.900 6,227,600 2.7524 -4.93%
2025-12-10 0 0.142 0.142 0.143 0.140 0.143 48,760,000 6,900,460 0.1415 2.840 2.840 2.860 2.800 2.860 2,438,000 2.8304 0.00%
2025-12-09 0 0.142 0.142 0.143 0.141 0.146 36,368,000 5,200,296 0.1430 2.840 2.840 2.860 2.820 2.920 1,818,400 2.8598 -2.74%
2025-12-08 0 0.146 0.145 0.146 0.142 0.147 72,292,000 10,442,724 0.1445 2.920 2.900 2.920 2.840 2.940 3,614,600 2.8890 -1.35%
2025-12-05 0 0.148 0.147 0.148 0.142 0.149 54,640,000 7,974,712 0.1460 2.960 2.940 2.960 2.840 2.980 2,732,000 2.9190 0.68%
2025-12-04 0 0.147 0.146 0.147 0.141 0.149 103,260,000 14,973,744 0.1450 2.940 2.920 2.940 2.820 2.980 5,163,000 2.9002 3.52%
2025-12-03 0 0.142 0.141 0.142 0.140 0.149 154,020,000 22,017,520 0.1430 2.840 2.820 2.840 2.800 2.980 7,701,000 2.8590 -3.40%
2025-12-02 0 0.147 0.147 0.148 0.147 0.159 160,780,000 24,351,392 0.1515 2.940 2.940 2.960 2.940 3.180 8,039,000 3.0292 -6.96%
2025-12-01 0 0.158 0.158 0.159 0.157 0.162 46,448,000 7,397,324 0.1593 3.160 3.160 3.180 3.140 3.240 2,322,400 3.1852 -1.25%
2025-11-28 0 0.160 0.159 0.160 0.158 0.160 25,828,000 4,107,568 0.1590 3.200 3.180 3.200 3.160 3.200 1,291,400 3.1807 0.63%
2025-11-27 0 0.159 0.158 0.159 0.156 0.162 66,832,000 10,626,420 0.1590 3.180 3.160 3.180 3.120 3.240 3,341,600 3.1800 -0.63%
2025-11-26 0 0.160 0.159 0.160 0.156 0.169 161,656,000 26,321,496 0.1628 3.200 3.180 3.200 3.120 3.380 8,082,800 3.2565 -4.19%
2025-11-25 0 0.167 0.167 0.168 0.164 0.172 224,772,000 37,490,509 0.1668 3.340 3.340 3.360 3.280 3.440 11,238,600 3.3359 3.09%
2025-11-24 0 0.162 0.161 0.162 0.162 0.172 365,556,000 59,995,204 0.1641 3.240 3.220 3.240 3.240 3.440 18,277,800 3.2824 -4.14%
2025-11-21 0 0.169 0.169 0.170 0.166 0.171 105,504,000 17,782,020 0.1685 3.380 3.380 3.400 3.320 3.420 5,275,200 3.3709 -2.31%
2025-11-20 0 0.173 0.172 0.173 0.172 0.181 81,374,000 14,270,500 0.1754 3.460 3.440 3.460 3.440 3.620 4,068,700 3.5074 -1.70%
2025-11-19 0 0.176 0.176 0.177 0.173 0.177 92,080,000 16,112,964 0.1750 3.520 3.520 3.540 3.460 3.540 4,604,000 3.4998 1.15%
2025-11-18 0 0.174 0.174 0.175 0.173 0.182 132,280,000 23,247,640 0.1757 3.480 3.480 3.500 3.460 3.640 6,614,000 3.5149 -4.40%
2025-11-17 0 0.182 0.181 0.182 0.180 0.188 93,632,000 17,191,708 0.1836 3.640 3.620 3.640 3.600 3.760 4,681,600 3.6722 -2.67%
2025-11-14 0 0.187 0.187 0.188 0.186 0.194 75,568,000 14,256,164 0.1887 3.740 3.740 3.760 3.720 3.880 3,778,400 3.7731 -4.10%
2025-11-13 0 0.195 0.194 0.195 0.189 0.196 66,580,988 12,765,284 0.1917 3.900 3.880 3.900 3.780 3.920 3,329,049 3.8345 1.56%
2025-11-12 0 0.192 0.192 0.193 0.192 0.199 66,128,000 12,819,612 0.1939 3.840 3.840 3.860 3.840 3.980 3,306,400 3.8772 -2.54%
2025-11-11 0 0.197 0.196 0.197 0.195 0.203 55,464,000 10,988,236 0.1981 3.940 3.920 3.940 3.900 4.060 2,773,200 3.9623 -1.01%
2025-11-10 0 0.199 0.198 0.199 0.193 0.200 81,626,000 16,131,928 0.1976 3.980 3.960 3.980 3.860 4.000 4,081,300 3.9526 3.11%
2025-11-07 0 0.193 0.192 0.193 0.191 0.198 73,932,000 14,311,700 0.1936 3.860 3.840 3.860 3.820 3.960 3,696,600 3.8716 -1.03%
2025-11-06 0 0.195 0.194 0.195 0.186 0.196 79,156,000 15,126,236 0.1911 3.900 3.880 3.900 3.720 3.920 3,957,800 3.8219 2.63%
2025-11-05 0 0.190 0.188 0.190 0.182 0.190 76,624,000 14,290,512 0.1865 3.800 3.760 3.800 3.640 3.800 3,831,200 3.7300 0.00%
2025-11-04 0 0.190 0.189 0.190 0.186 0.196 134,580,098 25,495,082 0.1894 3.800 3.780 3.800 3.720 3.920 6,729,005 3.7888 -2.06%
2025-11-03 0 0.194 0.194 0.195 0.194 0.204 106,504,000 21,133,652 0.1984 3.880 3.880 3.900 3.880 4.080 5,325,200 3.9686 -3.96%
2025-10-31 0 0.202 0.202 0.203 0.201 0.212 111,821,566 22,948,461 0.2052 4.040 4.040 4.060 4.020 4.240 5,591,078 4.1045 -3.81%
2025-10-30 0 0.210 0.210 0.211 0.200 0.220 283,266,000 59,828,618 0.2112 4.200 4.200 4.220 4.000 4.400 14,163,300 4.2242 7.14%
2025-10-28 0 0.196 0.195 0.196 0.190 0.200 124,716,000 24,402,368 0.1957 3.920 3.900 3.920 3.800 4.000 6,235,800 3.9133 0.00%
2025-10-27 0 0.196 0.195 0.196 0.193 0.200 100,088,000 19,601,511 0.1958 3.920 3.900 3.920 3.860 4.000 5,004,400 3.9169 1.55%
2025-10-24 0 0.193 0.192 0.193 0.187 0.193 68,490,508 13,046,316 0.1905 3.860 3.840 3.860 3.740 3.860 3,424,525 3.8097 3.21%
2025-10-23 0 0.187 0.186 0.187 0.181 0.188 83,868,000 15,426,152 0.1839 3.740 3.720 3.740 3.620 3.760 4,193,400 3.6787 0.54%
2025-10-22 0 0.186 0.186 0.188 0.183 0.191 83,888,000 15,616,091 0.1862 3.720 3.720 3.760 3.660 3.820 4,194,400 3.7231 -1.59%
2025-10-21 0 0.189 0.189 0.190 0.189 0.198 104,830,000 20,315,036 0.1938 3.780 3.780 3.800 3.780 3.960 5,241,500 3.8758 0.00%
2025-10-20 0 0.189 0.189 0.190 0.183 0.193 147,312,000 27,860,480 0.1891 3.780 3.780 3.800 3.660 3.860 7,365,600 3.7825 6.18%
2025-10-17 0 0.178 0.178 0.179 0.177 0.191 192,160,000 34,985,496 0.1821 3.560 3.560 3.580 3.540 3.820 9,608,000 3.6413 -7.77%
2025-10-16 0 0.193 0.192 0.193 0.186 0.194 138,440,000 26,337,396 0.1902 3.860 3.840 3.860 3.720 3.880 6,922,000 3.8049 1.58%
2025-10-15 0 0.190 0.190 0.191 0.181 0.192 175,172,000 32,673,444 0.1865 3.800 3.800 3.820 3.620 3.840 8,758,600 3.7304 3.26%
2025-10-14 0 0.184 0.184 0.185 0.182 0.209 392,758,000 75,020,956 0.1910 3.680 3.680 3.700 3.640 4.180 19,637,900 3.8202 -9.36%
2025-10-13 0 0.203 0.203 0.204 0.195 0.211 457,644,000 92,473,680 0.2021 4.060 4.060 4.080 3.900 4.220 22,882,200 4.0413 -4.69%
2025-10-10 0 0.213 0.213 0.214 0.211 0.225 254,717,256 55,313,602 0.2172 4.260 4.260 4.280 4.220 4.500 12,735,863 4.3431 -2.29%
2025-10-09 0 0.218 0.218 0.220 0.218 0.244 640,232,000 147,033,804 0.2297 4.360 4.360 4.400 4.360 4.880 32,011,600 4.5931 -6.44%
2025-10-08 0 0.233 0.232 0.233 0.209 0.235 928,384,200 207,639,521 0.2237 4.660 4.640 4.660 4.180 4.700 46,419,210 4.4731 8.37%
2025-10-06 0 0.215 0.214 0.215 0.168 0.222 1,178,394,256 241,949,593 0.2053 4.300 4.280 4.300 3.360 4.440 58,919,713 4.1064 20.79%
2025-10-03 0 0.178 0.177 0.178 0.166 0.179 301,848,000 52,151,168 0.1728 3.560 3.540 3.560 3.320 3.580 15,092,400 3.4555 5.95%
2025-10-02 0 0.168 0.167 0.168 0.159 0.170 182,404,000 29,868,436 0.1637 3.360 3.340 3.360 3.180 3.400 9,120,200 3.2750 0.60%
2025-09-30 0 0.167 0.166 0.167 0.163 0.170 105,912,000 17,556,648 0.1658 3.340 3.320 3.340 3.260 3.400 5,295,600 3.3153 1.21%
2025-09-29 0 0.165 0.164 0.165 0.160 0.166 60,784,000 9,950,680 0.1637 3.300 3.280 3.300 3.200 3.320 3,039,200 3.2741 0.61%
2025-09-26 0 0.164 0.163 0.164 0.161 0.167 72,548,000 11,866,316 0.1636 3.280 3.260 3.280 3.220 3.340 3,627,400 3.2713 -1.80%
2025-09-25 0 0.167 0.166 0.167 0.163 0.169 104,589,584 17,381,385 0.1662 3.340 3.320 3.340 3.260 3.380 5,229,479 3.3237 0.00%
2025-09-24 0 0.167 0.167 0.168 0.161 0.168 98,136,000 16,245,320 0.1655 3.340 3.340 3.360 3.220 3.360 4,906,800 3.3108 1.21%
2025-09-23 0 0.165 0.165 0.166 0.161 0.171 127,580,000 20,885,168 0.1637 3.300 3.300 3.320 3.220 3.420 6,379,000 3.2741 -3.51%
2025-09-22 0 0.171 0.170 0.171 0.169 0.178 159,360,000 27,612,100 0.1733 3.420 3.400 3.420 3.380 3.560 7,968,000 3.4654 -1.72%
2025-09-19 0 0.174 0.173 0.174 0.166 0.181 389,722,719 68,254,946 0.1751 3.480 3.460 3.480 3.320 3.620 19,486,136 3.5027 3.57%
2025-09-18 0 0.168 0.167 0.168 0.160 0.168 196,904,000 32,354,632 0.1643 3.360 3.340 3.360 3.200 3.360 9,845,200 3.2863 1.82%
2025-09-17 0 0.165 0.164 0.165 0.152 0.173 483,922,121 79,954,673 0.1652 3.300 3.280 3.300 3.040 3.460 24,196,106 3.3044 11.49%
2025-09-16 0 0.148 0.148 0.149 0.145 0.154 139,548,000 20,567,856 0.1474 2.960 2.960 2.980 2.900 3.080 6,977,400 2.9478 -3.90%
2025-09-15 0 0.154 0.153 0.154 0.151 0.157 72,212,000 11,068,324 0.1533 3.080 3.060 3.080 3.020 3.140 3,610,600 3.0655 -1.28%
2025-09-12 0 0.156 0.154 0.156 0.151 0.158 100,168,000 15,499,952 0.1547 3.120 3.080 3.120 3.020 3.160 5,008,400 3.0948 1.30%
2025-09-11 0 0.154 0.154 0.155 0.150 0.157 69,208,000 10,614,560 0.1534 3.080 3.080 3.100 3.000 3.140 3,460,400 3.0674 0.00%
2025-09-10 0 0.154 0.153 0.154 0.151 0.158 78,544,000 12,182,356 0.1551 3.080 3.060 3.080 3.020 3.160 3,927,200 3.1020 1.99%
2025-09-09 0 0.151 0.150 0.151 0.150 0.154 58,684,000 8,896,384 0.1516 3.020 3.000 3.020 3.000 3.080 2,934,200 3.0320 0.67%
2025-09-08 0 0.150 0.150 0.151 0.148 0.156 87,192,000 13,176,448 0.1511 3.000 3.000 3.020 2.960 3.120 4,359,600 3.0224 -3.23%
2025-09-05 0 0.155 0.154 0.155 0.150 0.158 85,632,000 13,235,020 0.1546 3.100 3.080 3.100 3.000 3.160 4,281,600 3.0911 4.03%
2025-09-04 0 0.149 0.149 0.150 0.147 0.160 209,656,010 31,726,009 0.1513 2.980 2.980 3.000 2.940 3.200 10,482,801 3.0265 -4.49%
2025-09-03 0 0.156 0.156 0.157 0.154 0.166 159,340,000 25,313,116 0.1589 3.120 3.120 3.140 3.080 3.320 7,967,000 3.1772 -2.50%
2025-09-02 0 0.160 0.160 0.161 0.158 0.169 161,644,000 26,135,780 0.1617 3.200 3.200 3.220 3.160 3.380 8,082,200 3.2337 -4.76%
2025-09-01 0 0.168 0.167 0.168 0.165 0.172 152,722,450 25,493,662 0.1669 3.360 3.340 3.360 3.300 3.440 7,636,123 3.3386 -1.18%
2025-08-29 0 0.170 0.169 0.170 0.168 0.175 156,464,000 26,617,280 0.1701 3.400 3.380 3.400 3.360 3.500 7,823,200 3.4024 -2.30%
2025-08-28 0 0.174 0.173 0.174 0.167 0.176 204,592,000 35,042,480 0.1713 3.480 3.460 3.480 3.340 3.520 10,229,600 3.4256 0.00%
2025-08-27 0 0.174 0.173 0.174 0.171 0.183 312,128,520 55,456,177 0.1777 3.480 3.460 3.480 3.420 3.660 15,606,426 3.5534 0.00%
2025-08-26 0 0.174 0.173 0.174 0.170 0.177 184,320,000 31,933,864 0.1733 3.480 3.460 3.480 3.400 3.540 9,216,000 3.4650 0.58%
2025-08-25 0 0.173 0.172 0.173 0.166 0.176 426,304,000 73,063,844 0.1714 3.460 3.440 3.460 3.320 3.520 21,315,200 3.4278 6.13%
2025-08-22 0 0.163 0.162 0.163 0.160 0.166 155,392,000 25,393,744 0.1634 3.260 3.240 3.260 3.200 3.320 7,769,600 3.2683 1.88%
2025-08-21 0 0.160 0.160 0.161 0.159 0.168 220,508,000 35,766,640 0.1622 3.200 3.200 3.220 3.180 3.360 11,025,400 3.2440 -3.61%
2025-08-20 0 0.166 0.166 0.167 0.164 0.172 229,551,148 38,151,719 0.1662 3.320 3.320 3.340 3.280 3.440 11,477,557 3.3240 -2.92%
2025-08-19 0 0.171 0.170 0.171 0.169 0.182 366,491,312 64,045,331 0.1748 3.420 3.400 3.420 3.380 3.640 18,324,566 3.4951 0.00%
2025-08-18 0 0.171 0.170 0.171 0.170 0.184 511,600,000 89,733,760 0.1754 3.420 3.400 3.420 3.400 3.680 25,580,000 3.5080 -0.58%
2025-08-15 0 0.172 0.171 0.172 0.161 0.172 310,804,785 52,093,607 0.1676 3.440 3.420 3.440 3.220 3.440 15,540,239 3.3522 1.18%
2025-08-14 0 0.170 0.170 0.171 0.143 0.173 782,460,000 126,480,592 0.1616 3.400 3.400 3.420 2.860 3.460 39,123,000 3.2329 15.65%
2025-08-13 0 0.147 0.147 0.148 0.144 0.152 295,385,744 43,788,990 0.1482 2.940 2.940 2.960 2.880 3.040 14,769,287 2.9649 2.80%
2025-08-12 0 0.143 0.142 0.143 0.140 0.156 732,386,529 107,365,885 0.1466 2.860 2.840 2.860 2.800 3.120 36,619,326 2.9319 -13.33%
2025-08-11 0 0.165 0.164 0.165 0.156 0.173 733,733,650 119,446,501 0.1628 3.300 3.280 3.300 3.120 3.460 36,686,683 3.2559 8.55%
2025-08-08 0 0.152 0.151 0.152 0.138 0.156 440,378,160 65,188,930 0.1480 3.040 3.020 3.040 2.760 3.120 22,018,908 2.9606 7.80%
2025-08-07 0 0.141 0.140 0.141 0.136 0.145 194,803,917 27,510,517 0.1412 2.820 2.800 2.820 2.720 2.900 9,740,196 2.8244 4.44%
2025-08-06 0 0.135 0.135 0.136 0.127 0.136 145,320,295 19,061,547 0.1312 2.700 2.700 2.720 2.540 2.720 7,266,015 2.6234 1.50%
2025-08-05 0 0.133 0.132 0.133 0.127 0.133 215,544,000 28,007,027 0.1299 2.660 2.640 2.660 2.540 2.660 10,777,200 2.5987 1.53%
2025-08-04 0 0.131 0.131 0.132 0.129 0.138 190,432,000 25,412,842 0.1334 2.620 2.620 2.640 2.580 2.760 9,521,600 2.6690 -2.24%
2025-08-01 0 0.134 0.134 0.135 0.132 0.147 353,462,641 48,667,862 0.1377 2.680 2.680 2.700 2.640 2.940 17,673,132 2.7538 -6.94%
2025-07-31 0 0.144 0.143 0.144 0.129 0.149 959,839,177 134,755,958 0.1404 2.880 2.860 2.880 2.580 2.980 47,991,959 2.8079 12.50%
2025-07-30 0 0.128 0.128 0.129 0.117 0.131 830,538,093 104,503,249 0.1258 2.560 2.560 2.580 2.340 2.620 41,526,905 2.5165 11.30%
2025-07-29 0 0.115 0.115 0.116 0.111 0.118 129,264,000 14,571,660 0.1127 2.300 2.300 2.320 2.220 2.360 6,463,200 2.2546 -2.54%
2025-07-28 0 0.118 0.118 0.119 0.116 0.122 92,816,000 10,959,752 0.1181 2.360 2.360 2.380 2.320 2.440 4,640,800 2.3616 -3.28%
2025-07-25 0 0.122 0.120 0.122 0.115 0.122 199,752,000 23,617,088 0.1182 2.440 2.400 2.440 2.300 2.440 9,987,600 2.3646 6.09%
2025-07-24 0 0.115 0.115 0.116 0.113 0.116 87,464,000 10,002,324 0.1144 2.300 2.300 2.320 2.260 2.320 4,373,200 2.2872 0.88%
2025-07-23 0 0.114 0.114 0.115 0.109 0.119 189,580,000 21,791,468 0.1149 2.280 2.280 2.300 2.180 2.380 9,479,000 2.2989 3.64%
2025-07-22 0 0.110 0.110 0.111 0.109 0.112 67,144,899 7,372,246 0.1098 2.200 2.200 2.220 2.180 2.240 3,357,245 2.1959 -1.79%
2025-07-21 0 0.112 0.111 0.112 0.110 0.114 129,968,000 14,538,364 0.1119 2.240 2.220 2.240 2.200 2.280 6,498,400 2.2372 -0.88%
2025-07-18 0 0.113 0.112 0.113 0.108 0.114 253,968,000 28,249,852 0.1112 2.260 2.240 2.260 2.160 2.280 12,698,400 2.2247 5.61%
2025-07-17 0 0.107 0.107 0.108 0.105 0.108 62,848,000 6,714,320 0.1068 2.140 2.140 2.160 2.100 2.160 3,142,400 2.1367 0.94%
2025-07-16 0 0.106 0.105 0.106 0.105 0.109 105,640,420 11,263,621 0.1066 2.120 2.100 2.120 2.100 2.180 5,282,021 2.1324 0.95%
2025-07-15 0 0.105 0.104 0.105 0.101 0.106 78,092,000 8,092,560 0.1036 2.100 2.080 2.100 2.020 2.120 3,904,600 2.0726 0.00%
2025-07-14 0 0.105 0.104 0.105 0.104 0.110 124,672,000 13,214,396 0.1060 2.100 2.080 2.100 2.080 2.200 6,233,600 2.1199 1.94%
2025-07-11 0 0.103 0.102 0.103 0.101 0.105 129,652,000 13,372,808 0.1031 2.060 2.040 2.060 2.020 2.100 6,482,600 2.0629 0.98%
2025-07-10 0 0.102 0.101 0.102 0.096 0.103 180,812,000 18,300,340 0.1012 2.040 2.020 2.040 1.920 2.060 9,040,600 2.0242 5.15%
2025-07-09 0 0.097 0.096 0.097 0.093 0.098 138,268,000 13,315,860 0.0963 1.940 1.920 1.940 1.860 1.960 6,913,400 1.9261 2.11%
2025-07-08 0 0.095 0.094 0.095 0.093 0.095 30,125,052 2,834,610 0.0941 1.900 1.880 1.900 1.860 1.900 1,506,253 1.8819 1.06%
2025-07-07 0 0.094 0.093 0.094 0.092 0.094 23,068,000 2,150,360 0.0932 1.880 1.860 1.880 1.840 1.880 1,153,400 1.8644 -1.05%
2025-07-04 0 0.095 0.094 0.095 0.091 0.097 60,798,000 5,702,480 0.0938 1.900 1.880 1.900 1.820 1.940 3,039,900 1.8759 1.06%
2025-07-03 0 0.094 0.093 0.094 0.092 0.095 26,992,000 2,515,592 0.0932 1.880 1.860 1.880 1.840 1.900 1,349,600 1.8640 0.00%
2025-07-02 0 0.094 0.093 0.094 0.092 0.096 51,547,660 4,821,152 0.0935 1.880 1.860 1.880 1.840 1.920 2,577,383 1.8706 -1.05%
2025-06-30 0 0.095 0.094 0.095 0.093 0.096 34,208,000 3,241,384 0.0948 1.900 1.880 1.900 1.860 1.920 1,710,400 1.8951 1.06%
2025-06-27 0 0.094 0.094 0.095 0.093 0.097 51,634,985 4,897,476 0.0948 1.880 1.880 1.900 1.860 1.940 2,581,749 1.8970 0.00%
2025-06-26 0 0.094 0.094 0.095 0.094 0.097 80,524,000 7,638,048 0.0949 1.880 1.880 1.900 1.880 1.940 4,026,200 1.8971 -3.09%
2025-06-25 0 0.097 0.095 0.097 0.093 0.097 97,908,600 9,274,700 0.0947 1.940 1.900 1.940 1.860 1.940 4,895,430 1.8946 1.04%
2025-06-24 0 0.096 0.096 0.097 0.092 0.097 50,812,000 4,876,864 0.0960 1.920 1.920 1.940 1.840 1.940 2,540,600 1.9196 2.13%
2025-06-23 0 0.094 0.092 0.094 0.088 0.094 86,992,000 9,164,104 0.1053 1.880 1.840 1.880 1.760 1.880 4,349,600 2.1069 2.17%
2025-06-20 0 0.092 0.091 0.092 0.090 0.092 29,385,032 2,672,261 0.0909 1.840 1.820 1.840 1.800 1.840 1,469,252 1.8188 2.22%
2025-06-19 0 0.090 0.090 0.091 0.090 0.092 37,676,000 3,413,804 0.0906 1.800 1.800 1.820 1.800 1.840 1,883,800 1.8122 -2.17%
2025-06-18 0 0.092 0.091 0.092 0.092 0.096 95,812,000 8,950,428 0.0934 1.840 1.820 1.840 1.840 1.920 4,790,600 1.8683 -4.17%
2025-06-17 0 0.096 0.096 0.097 0.096 0.100 62,816,000 6,147,156 0.0979 1.920 1.920 1.940 1.920 2.000 3,140,800 1.9572 -2.04%
2025-06-16 0 0.098 0.098 0.099 0.096 0.099 43,220,000 4,226,268 0.0978 1.960 1.960 1.980 1.920 1.980 2,161,000 1.9557 1.03%
2025-06-13 0 0.097 0.097 0.098 0.096 0.102 122,992,000 12,089,736 0.0983 1.940 1.940 1.960 1.920 2.040 6,149,600 1.9659 -5.83%
2025-06-12 0 0.103 0.102 0.103 0.100 0.104 70,844,926 7,177,199 0.1013 2.060 2.040 2.060 2.000 2.080 3,542,246 2.0262 -0.96%
2025-06-11 0 0.104 0.104 0.105 0.096 0.113 404,689,692 42,662,604 0.1054 2.080 2.080 2.100 1.920 2.260 20,234,485 2.1084 8.33%
2025-06-10 0 0.096 0.095 0.096 0.091 0.096 87,960,000 8,231,496 0.0936 1.920 1.900 1.920 1.820 1.920 4,398,000 1.8716 4.35%
2025-06-09 0 0.092 0.091 0.092 0.090 0.092 45,128,000 4,118,740 0.0913 1.840 1.820 1.840 1.800 1.840 2,256,400 1.8254 3.37%
2025-06-06 0 0.089 0.089 0.090 0.088 0.090 31,217,055 2,770,989 0.0888 1.780 1.780 1.800 1.760 1.800 1,560,853 1.7753 0.00%
2025-06-05 0 0.089 0.089 0.090 0.088 0.091 79,448,000 7,110,312 0.0895 1.780 1.780 1.800 1.760 1.820 3,972,400 1.7899 0.00%
2025-06-04 0 0.089 0.089 0.090 0.089 0.091 29,654,000 2,664,816 0.0899 1.780 1.780 1.800 1.780 1.820 1,482,700 1.7973 -1.11%
2025-06-03 0 0.090 0.089 0.090 0.089 0.091 24,204,000 2,176,404 0.0899 1.800 1.780 1.800 1.780 1.820 1,210,200 1.7984 -1.10%
2025-06-02 0 0.091 0.090 0.091 0.087 0.091 35,560,000 3,166,504 0.0890 1.820 1.800 1.820 1.740 1.820 1,778,000 1.7809 -2.15%
2025-05-30 0 0.093 0.091 0.093 0.090 0.093 28,468,000 2,594,672 0.0911 1.860 1.820 1.860 1.800 1.860 1,423,400 1.8229 0.00%
2025-05-29 0 0.093 0.092 0.093 0.087 0.093 51,836,000 4,651,944 0.0897 1.860 1.840 1.860 1.740 1.860 2,591,800 1.7949 8.14%
2025-05-28 0 0.086 0.086 0.087 0.086 0.089 43,144,000 3,762,864 0.0872 1.720 1.720 1.740 1.720 1.780 2,157,200 1.7443 -3.37%
2025-05-27 0 0.089 0.089 0.090 0.088 0.090 17,228,000 1,533,576 0.0890 1.780 1.780 1.800 1.760 1.800 861,400 1.7803 -1.11%
2025-05-26 0 0.090 0.089 0.090 0.089 0.091 33,584,000 3,016,360 0.0898 1.800 1.780 1.800 1.780 1.820 1,679,200 1.7963 0.00%
2025-05-23 0 0.090 0.090 0.091 0.089 0.092 35,197,044 3,176,893 0.0903 1.800 1.800 1.820 1.780 1.840 1,759,852 1.8052 -2.17%
2025-05-22 0 0.092 0.089 0.092 0.088 0.093 68,192,000 6,145,688 0.0901 1.840 1.780 1.840 1.760 1.860 3,409,600 1.8025 0.00%
2025-05-21 0 0.092 0.092 0.093 0.091 0.093 41,760,000 3,829,300 0.0917 1.840 1.840 1.860 1.820 1.860 2,088,000 1.8340 -1.08%
2025-05-20 0 0.093 0.092 0.093 0.089 0.093 42,692,000 3,872,756 0.0907 1.860 1.840 1.860 1.780 1.860 2,134,600 1.8143 1.09%
2025-05-19 0 0.092 0.091 0.092 0.090 0.092 26,036,000 2,379,792 0.0914 1.840 1.820 1.840 1.800 1.840 1,301,800 1.8281 0.00%
2025-05-16 0 0.092 0.092 0.093 0.092 0.095 28,676,000 2,665,672 0.0930 1.840 1.840 1.860 1.840 1.900 1,433,800 1.8592 -3.16%
2025-05-15 0 0.095 0.095 0.096 0.092 0.098 202,304,000 19,385,264 0.0958 1.900 1.900 1.920 1.840 1.960 10,115,200 1.9164 1.06%
2025-05-14 0 0.094 0.093 0.094 0.092 0.094 31,696,000 2,952,936 0.0932 1.880 1.860 1.880 1.840 1.880 1,584,800 1.8633 1.08%
2025-05-13 0 0.093 0.093 0.094 0.092 0.098 29,928,000 2,824,456 0.0944 1.860 1.860 1.880 1.840 1.960 1,496,400 1.8875 -4.12%
2025-05-12 0 0.097 0.097 0.098 0.092 0.098 74,600,000 7,112,956 0.0953 1.940 1.940 1.960 1.840 1.960 3,730,000 1.9070 3.19%
2025-05-09 0 0.094 0.093 0.094 0.091 0.094 19,489,010 1,803,649 0.0925 1.880 1.860 1.880 1.820 1.880 974,451 1.8509 0.00%
2025-05-08 0 0.094 0.093 0.094 0.092 0.096 33,476,000 3,131,304 0.0935 1.880 1.860 1.880 1.840 1.920 1,673,800 1.8708 0.00%
2025-05-07 0 0.094 0.094 0.095 0.094 0.098 57,680,000 5,547,620 0.0962 1.880 1.880 1.900 1.880 1.960 2,884,000 1.9236 -1.05%
2025-05-06 0 0.095 0.094 0.095 0.094 0.096 26,852,000 2,533,879 0.0944 1.900 1.880 1.900 1.880 1.920 1,342,600 1.8873 -1.04%
2025-05-02 0 0.096 0.094 0.096 0.090 0.097 78,180,000 7,373,828 0.0943 1.920 1.880 1.920 1.800 1.940 3,909,000 1.8864 6.67%
2025-04-30 0 0.090 0.090 0.091 0.088 0.092 54,420,000 4,955,848 0.0911 1.800 1.800 1.820 1.760 1.840 2,721,000 1.8213 0.00%
2025-04-29 0 0.090 0.088 0.090 0.086 0.090 32,884,000 2,901,310 0.0882 1.800 1.760 1.800 1.720 1.800 1,644,200 1.7646 2.27%
2025-04-28 0 0.088 0.087 0.088 0.086 0.089 31,164,000 2,723,272 0.0874 1.760 1.740 1.760 1.720 1.780 1,558,200 1.7477 0.00%
2025-04-25 0 0.088 0.088 0.089 0.088 0.091 45,276,000 4,057,220 0.0896 1.760 1.760 1.780 1.760 1.820 2,263,800 1.7922 -1.12%
2025-04-24 0 0.089 0.089 0.090 0.087 0.093 64,301,037 5,752,622 0.0895 1.780 1.780 1.800 1.740 1.860 3,215,052 1.7893 -3.26%
2025-04-23 0 0.092 0.091 0.092 0.090 0.094 39,888,000 3,651,460 0.0915 1.840 1.820 1.840 1.800 1.880 1,994,400 1.8309 0.00%
2025-04-22 0 0.092 0.091 0.092 0.088 0.092 38,664,000 3,491,576 0.0903 1.840 1.820 1.840 1.760 1.840 1,933,200 1.8061 2.22%
2025-04-17 0 0.090 0.088 0.090 0.087 0.090 50,372,000 4,477,824 0.0889 1.800 1.760 1.800 1.740 1.800 2,518,600 1.7779 2.27%
2025-04-16 0 0.088 0.088 0.089 0.084 0.089 56,328,000 4,864,624 0.0864 1.760 1.760 1.780 1.680 1.780 2,816,400 1.7272 -2.22%
2025-04-15 0 0.090 0.089 0.090 0.086 0.090 35,376,000 3,126,572 0.0884 1.800 1.780 1.800 1.720 1.800 1,768,800 1.7676 1.12%
2025-04-14 0 0.089 0.089 0.090 0.088 0.090 22,964,000 2,052,128 0.0894 1.780 1.780 1.800 1.760 1.800 1,148,200 1.7873 2.30%
2025-04-11 0 0.087 0.086 0.087 0.084 0.088 53,280,000 4,598,220 0.0863 1.740 1.720 1.740 1.680 1.760 2,664,000 1.7261 1.16%
2025-04-10 0 0.086 0.086 0.087 0.085 0.089 113,088,000 9,874,930 0.0873 1.720 1.720 1.740 1.700 1.780 5,654,400 1.7464 2.38%
2025-04-09 0 0.084 0.083 0.084 0.075 0.085 114,336,000 9,247,028 0.0809 1.680 1.660 1.680 1.500 1.700 5,716,800 1.6175 1.20%
2025-04-08 0 0.083 0.083 0.084 0.081 0.085 114,578,118 9,512,252 0.0830 1.660 1.660 1.680 1.620 1.700 5,728,906 1.6604 1.22%
2025-04-07 0 0.082 0.080 0.082 0.077 0.088 240,316,000 19,737,288 0.0821 1.640 1.600 1.640 1.540 1.760 12,015,800 1.6426 -15.46%
2025-04-03 0 0.097 0.097 0.098 0.097 0.099 79,788,000 7,824,036 0.0981 1.940 1.940 1.960 1.940 1.980 3,989,400 1.9612 -3.00%
2025-04-02 0 0.100 0.100 0.101 0.098 0.101 63,673,473 6,338,267 0.0995 2.000 2.000 2.020 1.960 2.020 3,183,674 1.9909 0.00%
2025-04-01 0 0.100 0.099 0.100 0.097 0.100 40,601,548 4,013,124 0.0988 2.000 1.980 2.000 1.940 2.000 2,030,077 1.9768 0.00%
2025-03-31 0 0.100 0.099 0.100 0.095 0.100 74,508,000 7,291,208 0.0979 2.000 1.980 2.000 1.900 2.000 3,725,400 1.9572 0.00%
2025-03-28 0 0.100 0.100 0.101 0.100 0.103 47,268,000 4,766,372 0.1008 2.000 2.000 2.020 2.000 2.060 2,363,400 2.0167 -0.99%
2025-03-27 0 0.101 0.101 0.104 0.099 0.104 71,838,000 7,291,438 0.1015 2.020 2.020 2.080 1.980 2.080 3,591,900 2.0300 -2.88%
2025-03-26 0 0.104 0.104 0.105 0.100 0.104 52,756,000 5,387,300 0.1021 2.080 2.080 2.100 2.000 2.080 2,637,800 2.0423 1.96%
2025-03-25 0 0.102 0.101 0.102 0.098 0.103 115,652,000 11,564,500 0.1000 2.040 2.020 2.040 1.960 2.060 5,782,600 1.9999 -1.92%
2025-03-24 0 0.104 0.103 0.104 0.100 0.104 58,460,000 5,934,708 0.1015 2.080 2.060 2.080 2.000 2.080 2,923,000 2.0303 1.96%
2025-03-21 0 0.102 0.102 0.103 0.100 0.109 221,120,912 22,776,800 0.1030 2.040 2.040 2.060 2.000 2.180 11,056,046 2.0601 -6.42%
2025-03-20 0 0.109 0.108 0.109 0.107 0.110 53,424,000 5,801,568 0.1086 2.180 2.160 2.180 2.140 2.200 2,671,200 2.1719 0.00%
2025-03-19 0 0.109 0.109 0.110 0.108 0.114 125,872,000 13,950,224 0.1108 2.180 2.180 2.200 2.160 2.280 6,293,600 2.2166 -4.39%
2025-03-18 0 0.114 0.114 0.115 0.113 0.116 75,308,000 8,588,012 0.1140 2.280 2.280 2.300 2.260 2.320 3,765,400 2.2808 0.88%
2025-03-17 0 0.113 0.113 0.114 0.112 0.115 33,928,000 3,858,280 0.1137 2.260 2.260 2.280 2.240 2.300 1,696,400 2.2744 0.89%
2025-03-14 0 0.112 0.112 0.113 0.111 0.115 43,460,000 4,924,892 0.1133 2.240 2.240 2.260 2.220 2.300 2,173,000 2.2664 0.00%
2025-03-13 0 0.112 0.112 0.113 0.112 0.116 79,968,000 9,033,196 0.1130 2.240 2.240 2.260 2.240 2.320 3,998,400 2.2592 -3.45%
2025-03-12 0 0.116 0.115 0.116 0.114 0.120 52,138,000 6,061,484 0.1163 2.320 2.300 2.320 2.280 2.400 2,606,900 2.3252 -2.52%
2025-03-11 0 0.119 0.119 0.120 0.113 0.120 66,156,000 7,705,560 0.1165 2.380 2.380 2.400 2.260 2.400 3,307,800 2.3295 1.71%
2025-03-10 0 0.117 0.116 0.117 0.115 0.120 58,596,000 6,849,080 0.1169 2.340 2.320 2.340 2.300 2.400 2,929,800 2.3377 -1.68%
2025-03-07 0 0.119 0.118 0.119 0.117 0.124 125,980,875 15,145,987 0.1202 2.380 2.360 2.380 2.340 2.480 6,299,044 2.4045 -2.46%
2025-03-06 0 0.122 0.121 0.122 0.116 0.123 215,960,000 25,871,640 0.1198 2.440 2.420 2.440 2.320 2.460 10,798,000 2.3960 7.02%
2025-03-05 0 0.114 0.113 0.114 0.108 0.115 112,152,000 12,555,588 0.1120 2.280 2.260 2.280 2.160 2.300 5,607,600 2.2390 4.59%
2025-03-04 0 0.109 0.109 0.110 0.106 0.110 43,872,000 4,738,636 0.1080 2.180 2.180 2.200 2.120 2.200 2,193,600 2.1602 -0.91%
2025-03-03 0 0.110 0.109 0.110 0.108 0.114 73,700,000 8,128,080 0.1103 2.200 2.180 2.200 2.160 2.280 3,685,000 2.2057 1.85%
2025-02-28 0 0.108 0.108 0.109 0.107 0.115 206,964,000 22,656,100 0.1095 2.160 2.160 2.180 2.140 2.300 10,348,200 2.1894 -6.09%
2025-02-27 0 0.115 0.115 0.116 0.113 0.122 187,300,000 21,745,528 0.1161 2.300 2.300 2.320 2.260 2.440 9,365,000 2.3220 -5.74%
2025-02-26 0 0.122 0.121 0.122 0.118 0.124 167,040,000 20,346,420 0.1218 2.440 2.420 2.440 2.360 2.480 8,352,000 2.4361 3.39%
2025-02-25 0 0.118 0.118 0.119 0.118 0.124 170,425,705 20,624,872 0.1210 2.360 2.360 2.380 2.360 2.480 8,521,285 2.4204 -7.09%
2025-02-24 0 0.127 0.127 0.128 0.125 0.131 111,344,000 14,187,047 0.1274 2.540 2.540 2.560 2.500 2.620 5,567,200 2.5483 -3.05%
2025-02-21 0 0.131 0.131 0.132 0.126 0.132 168,849,705 21,836,678 0.1293 2.620 2.620 2.640 2.520 2.640 8,442,485 2.5865 4.80%
2025-02-20 0 0.125 0.125 0.126 0.125 0.137 236,330,500 30,444,170 0.1288 2.500 2.500 2.520 2.500 2.740 11,816,525 2.5764 -9.42%
2025-02-19 0 0.138 0.137 0.138 0.130 0.139 184,920,000 24,686,740 0.1335 2.760 2.740 2.760 2.600 2.780 9,246,000 2.6700 0.00%
2025-02-18 0 0.138 0.137 0.138 0.130 0.141 294,548,792 39,773,393 0.1350 2.760 2.740 2.760 2.600 2.820 14,727,440 2.7006 5.34%
2025-02-17 0 0.131 0.131 0.132 0.128 0.144 388,150,000 51,972,480 0.1339 2.620 2.620 2.640 2.560 2.880 19,407,500 2.6780 2.34%
2025-02-14 0 0.128 0.127 0.128 0.118 0.130 288,445,000 36,156,876 0.1254 2.560 2.540 2.560 2.360 2.600 14,422,250 2.5070 9.40%
2025-02-13 0 0.117 0.116 0.117 0.116 0.126 297,692,000 36,115,031 0.1213 2.340 2.320 2.340 2.320 2.520 14,884,600 2.4263 -0.85%
2025-02-12 0 0.118 0.117 0.118 0.115 0.121 117,436,000 13,726,119 0.1169 2.360 2.340 2.360 2.300 2.420 5,871,800 2.3376 0.85%
2025-02-11 0 0.117 0.117 0.118 0.116 0.124 127,508,000 15,156,176 0.1189 2.340 2.340 2.360 2.320 2.480 6,375,400 2.3773 -2.50%
2025-02-10 0 0.120 0.119 0.120 0.115 0.121 156,916,400 18,652,800 0.1189 2.400 2.380 2.400 2.300 2.420 7,845,820 2.3774 2.56%
2025-02-07 0 0.117 0.116 0.117 0.108 0.119 302,758,300 35,128,023 0.1160 2.340 2.320 2.340 2.160 2.380 15,137,915 2.3205 8.33%
2025-02-06 0 0.108 0.107 0.108 0.103 0.108 84,254,000 8,940,645 0.1061 2.160 2.140 2.160 2.060 2.160 4,212,700 2.1223 3.85%
2025-02-05 0 0.104 0.103 0.104 0.103 0.109 95,204,227 9,896,696 0.1040 2.080 2.060 2.080 2.060 2.180 4,760,211 2.0790 -3.70%
2025-02-04 0 0.108 0.107 0.108 0.103 0.111 218,304,400 23,305,987 0.1068 2.160 2.140 2.160 2.060 2.220 10,915,220 2.1352 1.89%
2025-02-03 0 0.106 0.105 0.106 0.099 0.107 112,428,000 11,547,091 0.1027 2.120 2.100 2.120 1.980 2.140 5,621,400 2.0541 -0.93%
2025-01-28 0 0.107 0.107 0.108 0.106 0.109 21,324,000 2,288,936 0.1073 2.140 2.140 2.160 2.120 2.180 1,066,200 2.1468 0.00%
2025-01-27 0 0.107 0.107 0.108 0.106 0.111 77,596,000 8,397,339 0.1082 2.140 2.140 2.160 2.120 2.220 3,879,800 2.1644 -0.93%
2025-01-24 0 0.108 0.107 0.108 0.105 0.109 48,540,000 5,231,872 0.1078 2.160 2.140 2.160 2.100 2.180 2,427,000 2.1557 1.89%
2025-01-23 0 0.106 0.105 0.106 0.105 0.109 74,944,000 7,952,208 0.1061 2.120 2.100 2.120 2.100 2.180 3,747,200 2.1222 -1.85%
2025-01-22 0 0.108 0.107 0.108 0.106 0.108 23,072,000 2,474,614 0.1073 2.160 2.140 2.160 2.120 2.160 1,153,600 2.1451 -0.92%
2025-01-21 0 0.109 0.108 0.109 0.106 0.110 66,168,000 7,122,863 0.1076 2.180 2.160 2.180 2.120 2.200 3,308,400 2.1530 -0.91%
2025-01-20 0 0.110 0.109 0.110 0.109 0.115 98,284,619 10,926,709 0.1112 2.200 2.180 2.200 2.180 2.300 4,914,231 2.2235 -2.65%
2025-01-17 0 0.113 0.113 0.114 0.110 0.116 110,872,000 12,593,548 0.1136 2.260 2.260 2.280 2.200 2.320 5,543,600 2.2717 3.67%
2025-01-16 0 0.109 0.109 0.110 0.108 0.114 56,926,000 6,276,076 0.1102 2.180 2.180 2.200 2.160 2.280 2,846,300 2.2050 0.00%
2025-01-15 0 0.109 0.109 0.110 0.108 0.114 70,574,715 7,789,083 0.1104 2.180 2.180 2.200 2.160 2.280 3,528,736 2.2073 -3.54%
2025-01-14 0 0.113 0.111 0.113 0.103 0.115 154,124,000 17,018,200 0.1104 2.260 2.220 2.260 2.060 2.300 7,706,200 2.2084 8.65%
2025-01-13 0 0.104 0.104 0.105 0.103 0.108 82,951,579 8,651,056 0.1043 2.080 2.080 2.100 2.060 2.160 4,147,579 2.0858 -3.70%
2025-01-10 0 0.108 0.107 0.108 0.103 0.114 273,720,000 29,365,612 0.1073 2.160 2.140 2.160 2.060 2.280 13,686,000 2.1457 -10.00%
2025-01-09 0 0.120 0.119 0.120 0.112 0.120 151,276,000 17,589,272 0.1163 2.400 2.380 2.400 2.240 2.400 7,563,800 2.3255 6.19%
2025-01-08 0 0.113 0.113 0.114 0.108 0.117 151,508,000 16,906,616 0.1116 2.260 2.260 2.280 2.160 2.340 7,575,400 2.2318 -4.24%
2025-01-07 0 0.118 0.117 0.118 0.113 0.120 98,080,000 11,437,092 0.1166 2.360 2.340 2.360 2.260 2.400 4,904,000 2.3322 -0.84%
2025-01-06 0 0.119 0.119 0.120 0.115 0.122 88,345,182 10,471,986 0.1185 2.380 2.380 2.400 2.300 2.440 4,417,259 2.3707 0.85%
2025-01-03 0 0.118 0.118 0.119 0.114 0.127 173,224,000 20,497,736 0.1183 2.360 2.360 2.380 2.280 2.540 8,661,200 2.3666 -4.84%
2025-01-02 0 0.124 0.124 0.125 0.123 0.130 129,152,000 16,390,228 0.1269 2.480 2.480 2.500 2.460 2.600 6,457,600 2.5381 -0.80%
2024-12-31 0 0.125 0.125 0.126 0.124 0.133 110,102,000 14,017,242 0.1273 2.500 2.500 2.520 2.480 2.660 5,505,100 2.5462 -6.02%
2024-12-30 0 0.133 0.132 0.133 0.131 0.143 182,712,000 24,665,659 0.1350 2.660 2.640 2.660 2.620 2.860 9,135,600 2.6999 -3.62%
2024-12-27 0 0.138 0.137 0.138 0.130 0.159 558,174,000 79,799,774 0.1430 2.760 2.740 2.760 2.600 3.180 27,908,700 2.8593 -9.80%
2024-12-24 0 0.153 0.153 0.154 0.138 0.155 455,336,000 68,305,464 0.1500 3.060 3.060 3.080 2.760 3.100 22,766,800 3.0002 10.87%
2024-12-23 0 0.138 0.138 0.139 0.131 0.150 527,220,000 74,802,002 0.1419 2.760 2.760 2.780 2.620 3.000 26,361,000 2.8376 0.00%
2024-12-20 0 0.138 0.138 0.139 0.130 0.143 1,067,335,570 145,594,346 0.1364 2.760 2.760 2.780 2.600 2.860 53,366,779 2.7282 6.98%
2024-12-19 0 0.129 0.129 0.130 0.104 0.144 945,272,678 123,038,313 0.1302 2.580 2.580 2.600 2.080 2.880 47,263,634 2.6032 18.35%
2024-12-18 0 0.109 0.108 0.109 0.108 0.112 21,992,000 2,419,288 0.1100 2.180 2.160 2.180 2.160 2.240 1,099,600 2.2002 0.00%
2024-12-17 0 0.109 0.109 0.110 0.108 0.112 40,408,000 4,422,296 0.1094 2.180 2.180 2.200 2.160 2.240 2,020,400 2.1888 -1.80%
2024-12-16 0 0.111 0.110 0.111 0.108 0.113 33,712,000 3,710,824 0.1101 2.220 2.200 2.220 2.160 2.260 1,685,600 2.2015 -1.77%
2024-12-13 0 0.113 0.113 0.114 0.110 0.116 47,376,000 5,322,980 0.1124 2.260 2.260 2.280 2.200 2.320 2,368,800 2.2471 -3.42%
2024-12-12 0 0.117 0.116 0.117 0.114 0.119 27,108,000 3,166,672 0.1168 2.340 2.320 2.340 2.280 2.380 1,355,400 2.3363 1.74%
2024-12-11 0 0.115 0.115 0.116 0.114 0.122 37,572,000 4,414,544 0.1175 2.300 2.300 2.320 2.280 2.440 1,878,600 2.3499 0.88%
2024-12-10 0 0.114 0.114 0.115 0.114 0.127 105,244,000 12,654,108 0.1202 2.280 2.280 2.300 2.280 2.540 5,262,200 2.4047 -5.79%
2024-12-09 0 0.121 0.120 0.121 0.113 0.121 112,348,000 13,074,775 0.1164 2.420 2.400 2.420 2.260 2.420 5,617,400 2.3275 7.08%
2024-12-06 0 0.113 0.113 0.114 0.106 0.116 94,512,000 10,546,684 0.1116 2.260 2.260 2.280 2.120 2.320 4,725,600 2.2318 4.63%
2024-12-05 0 0.108 0.107 0.108 0.105 0.109 47,014,000 5,026,336 0.1069 2.160 2.140 2.160 2.100 2.180 2,350,700 2.1382 0.93%
2024-12-04 0 0.107 0.106 0.107 0.102 0.107 41,110,000 4,338,212 0.1055 2.140 2.120 2.140 2.040 2.140 2,055,500 2.1105 2.88%
2024-12-03 0 0.104 0.103 0.104 0.101 0.104 35,356,000 3,633,415 0.1028 2.080 2.060 2.080 2.020 2.080 1,767,800 2.0553 2.97%
2024-12-02 0 0.101 0.101 0.102 0.100 0.104 34,820,000 3,552,320 0.1020 2.020 2.020 2.040 2.000 2.080 1,741,000 2.0404 1.00%
2024-11-29 0 0.100 0.099 0.100 0.098 0.103 32,456,000 3,260,020 0.1004 2.000 1.980 2.000 1.960 2.060 1,622,800 2.0089 2.04%
2024-11-28 0 0.098 0.097 0.098 0.097 0.101 19,204,000 1,884,019 0.0981 1.960 1.940 1.960 1.940 2.020 960,200 1.9621 -2.00%
2024-11-27 0 0.100 0.100 0.101 0.093 0.102 48,024,000 4,684,324 0.0975 2.000 2.000 2.020 1.860 2.040 2,401,200 1.9508 4.17%
2024-11-26 0 0.096 0.095 0.096 0.095 0.097 25,600,000 2,449,928 0.0957 1.920 1.900 1.920 1.900 1.940 1,280,000 1.9140 1.05%
2024-11-25 0 0.095 0.095 0.096 0.093 0.097 48,316,000 4,576,712 0.0947 1.900 1.900 1.920 1.860 1.940 2,415,800 1.8945 -1.04%
2024-11-22 0 0.096 0.095 0.096 0.093 0.104 147,368,000 14,283,779 0.0969 1.920 1.900 1.920 1.860 2.080 7,368,400 1.9385 -5.88%
2024-11-21 0 0.102 0.102 0.103 0.102 0.107 65,076,000 6,753,683 0.1038 2.040 2.040 2.060 2.040 2.140 3,253,800 2.0756 -4.67%
2024-11-20 0 0.107 0.107 0.108 0.107 0.110 58,325,846 6,295,256 0.1079 2.140 2.140 2.160 2.140 2.200 2,916,292 2.1587 -0.93%
2024-11-19 0 0.108 0.108 0.109 0.106 0.109 19,616,000 2,113,100 0.1077 2.160 2.160 2.180 2.120 2.180 980,800 2.1545 0.93%
2024-11-18 0 0.107 0.106 0.107 0.107 0.112 38,776,000 4,194,487 0.1082 2.140 2.120 2.140 2.140 2.240 1,938,800 2.1634 -0.93%
2024-11-15 0 0.108 0.108 0.109 0.108 0.114 50,684,000 5,561,324 0.1097 2.160 2.160 2.180 2.160 2.280 2,534,200 2.1945 -4.42%
2024-11-14 0 0.113 0.113 0.114 0.108 0.120 210,936,000 24,424,452 0.1158 2.260 2.260 2.280 2.160 2.400 10,546,800 2.3158 1.80%
2024-11-13 0 0.111 0.110 0.111 0.103 0.111 129,098,265 13,790,213 0.1068 2.220 2.200 2.220 2.060 2.220 6,454,913 2.1364 0.91%
2024-11-12 0 0.110 0.110 0.111 0.107 0.117 123,600,000 13,691,980 0.1108 2.200 2.200 2.220 2.140 2.340 6,180,000 2.2155 -4.35%
2024-11-11 0 0.115 0.115 0.116 0.112 0.118 75,052,000 8,614,660 0.1148 2.300 2.300 2.320 2.240 2.360 3,752,600 2.2957 -2.54%
2024-11-08 0 0.118 0.118 0.119 0.118 0.129 95,750,000 11,738,988 0.1226 2.360 2.360 2.380 2.360 2.580 4,787,500 2.4520 -4.84%
2024-11-07 0 0.124 0.123 0.124 0.112 0.125 143,412,000 17,201,997 0.1199 2.480 2.460 2.480 2.240 2.500 7,170,600 2.3990 7.83%
2024-11-06 0 0.115 0.113 0.115 0.110 0.118 99,620,000 11,276,608 0.1132 2.300 2.260 2.300 2.200 2.360 4,981,000 2.2639 0.00%
2024-11-05 0 0.115 0.114 0.115 0.105 0.115 69,972,000 7,748,656 0.1107 2.300 2.280 2.300 2.100 2.300 3,498,600 2.2148 8.49%
2024-11-04 0 0.106 0.104 0.106 0.103 0.112 75,896,376 8,090,091 0.1066 2.120 2.080 2.120 2.060 2.240 3,794,819 2.1319 -5.36%
2024-11-01 0 0.112 0.111 0.112 0.110 0.114 29,480,000 3,284,880 0.1114 2.240 2.220 2.240 2.200 2.280 1,474,000 2.2285 -1.75%
2024-10-31 0 0.114 0.113 0.114 0.112 0.115 28,948,000 3,282,284 0.1134 2.280 2.260 2.280 2.240 2.300 1,447,400 2.2677 0.00%
2024-10-30 0 0.114 0.113 0.114 0.112 0.117 24,432,000 2,779,200 0.1138 2.280 2.260 2.280 2.240 2.340 1,221,600 2.2750 -0.87%
2024-10-29 0 0.115 0.115 0.116 0.114 0.119 51,936,000 6,057,156 0.1166 2.300 2.300 2.320 2.280 2.380 2,596,800 2.3325 0.00%
2024-10-28 0 0.115 0.115 0.116 0.111 0.116 38,688,000 4,414,852 0.1141 2.300 2.300 2.320 2.220 2.320 1,934,400 2.2823 0.00%
2024-10-25 0 0.115 0.114 0.115 0.112 0.117 40,028,000 4,580,796 0.1144 2.300 2.280 2.300 2.240 2.340 2,001,400 2.2888 1.77%
2024-10-24 0 0.113 0.112 0.113 0.111 0.120 63,104,000 7,150,708 0.1133 2.260 2.240 2.260 2.220 2.400 3,155,200 2.2663 -4.24%
2024-10-23 0 0.118 0.118 0.119 0.116 0.122 83,197,584 9,853,037 0.1184 2.360 2.360 2.380 2.320 2.440 4,159,879 2.3686 0.85%
2024-10-22 0 0.117 0.116 0.117 0.114 0.120 51,536,000 6,040,928 0.1172 2.340 2.320 2.340 2.280 2.400 2,576,800 2.3444 0.00%
2024-10-21 0 0.117 0.116 0.117 0.115 0.121 64,864,000 7,626,420 0.1176 2.340 2.320 2.340 2.300 2.420 3,243,200 2.3515 -1.68%
2024-10-18 0 0.119 0.118 0.119 0.106 0.122 147,580,000 17,093,224 0.1158 2.380 2.360 2.380 2.120 2.440 7,379,000 2.3165 8.18%
2024-10-17 0 0.110 0.108 0.110 0.105 0.119 110,668,000 12,378,700 0.1119 2.200 2.160 2.200 2.100 2.380 5,533,400 2.2371 -2.65%
2024-10-16 0 0.113 0.112 0.113 0.105 0.116 130,884,000 14,624,510 0.1117 2.260 2.240 2.260 2.100 2.320 6,544,200 2.2347 3.67%
2024-10-15 0 0.109 0.109 0.110 0.105 0.121 168,276,000 18,787,432 0.1116 2.180 2.180 2.200 2.100 2.420 8,413,800 2.2329 -6.84%
2024-10-14 0 0.117 0.116 0.117 0.112 0.128 220,562,900 25,876,001 0.1173 2.340 2.320 2.340 2.240 2.560 11,028,145 2.3464 -7.87%
2024-10-10 0 0.127 0.127 0.128 0.125 0.138 200,377,000 26,416,182 0.1318 2.540 2.540 2.560 2.500 2.760 10,018,850 2.6366 -1.55%
2024-10-09 0 0.129 0.128 0.129 0.118 0.152 474,727,391 63,076,911 0.1329 2.580 2.560 2.580 2.360 3.040 23,736,370 2.6574 -4.44%
2024-10-08 0 0.135 0.135 0.136 0.131 0.180 729,880,979 111,572,042 0.1529 2.700 2.700 2.720 2.620 3.600 36,494,049 3.0573 -25.00%
2024-10-07 0 0.180 0.180 0.181 0.138 0.180 750,742,061 118,201,534 0.1574 3.600 3.600 3.620 2.760 3.600 37,537,103 3.1489 28.57%
2024-10-04 0 0.140 0.139 0.140 0.120 0.145 479,330,882 66,148,903 0.1380 2.800 2.780 2.800 2.400 2.900 23,966,544 2.7601 9.37%
2024-10-03 0 0.128 0.128 0.129 0.112 0.155 925,669,082 118,465,764 0.1280 2.560 2.560 2.580 2.240 3.100 46,283,454 2.5596 -7.25%
2024-10-02 0 0.138 0.137 0.138 0.095 0.138 891,659,139 107,385,744 0.1204 2.760 2.740 2.760 1.900 2.760 44,582,957 2.4087 46.81%
2024-09-30 0 0.094 0.093 0.094 0.089 0.099 341,021,023 32,334,292 0.0948 1.880 1.860 1.880 1.780 1.980 17,051,051 1.8963 9.30%
2024-09-27 0 0.086 0.085 0.086 0.082 0.087 187,359,845 15,795,628 0.0843 1.720 1.700 1.720 1.640 1.740 9,367,992 1.6861 6.17%
2024-09-26 0 0.081 0.080 0.081 0.077 0.081 111,517,700 8,895,337 0.0798 1.620 1.600 1.620 1.540 1.620 5,575,885 1.5953 5.19%
2024-09-25 0 0.077 0.076 0.077 0.076 0.081 114,688,078 9,060,341 0.0790 1.540 1.520 1.540 1.520 1.620 5,734,404 1.5800 1.32%
2024-09-24 0 0.076 0.075 0.076 0.071 0.076 89,380,000 6,616,108 0.0740 1.520 1.500 1.520 1.420 1.520 4,469,000 1.4804 7.04%
2024-09-23 0 0.071 0.069 0.071 0.069 0.072 48,208,000 3,394,772 0.0704 1.420 1.380 1.420 1.380 1.440 2,410,400 1.4084 -1.39%
2024-09-20 0 0.072 0.071 0.072 0.070 0.073 61,160,000 4,385,088 0.0717 1.440 1.420 1.440 1.400 1.460 3,058,000 1.4340 2.86%
2024-09-19 0 0.070 0.069 0.070 0.066 0.070 28,892,000 1,977,336 0.0684 1.400 1.380 1.400 1.320 1.400 1,444,600 1.3688 6.06%
2024-09-17 0 0.066 0.066 0.067 0.064 0.067 34,204,000 2,260,596 0.0661 1.320 1.320 1.340 1.280 1.340 1,710,200 1.3218 1.54%
2024-09-16 0 0.065 0.064 0.065 0.063 0.066 37,144,000 2,400,416 0.0646 1.300 1.280 1.300 1.260 1.320 1,857,200 1.2925 -1.52%
2024-09-13 0 0.066 0.065 0.066 0.065 0.068 36,940,000 2,448,912 0.0663 1.320 1.300 1.320 1.300 1.360 1,847,000 1.3259 -1.49%
2024-09-12 0 0.067 0.065 0.067 0.065 0.067 31,932,000 2,115,636 0.0663 1.340 1.300 1.340 1.300 1.340 1,596,600 1.3251 0.00%
2024-09-11 0 0.067 0.065 0.067 0.065 0.068 19,500,000 1,292,948 0.0663 1.340 1.300 1.340 1.300 1.360 975,000 1.3261 -1.47%
2024-09-10 0 0.068 0.067 0.068 0.066 0.068 18,240,000 1,219,892 0.0669 1.360 1.340 1.360 1.320 1.360 912,000 1.3376 0.00%
2024-09-09 0 0.068 0.066 0.068 0.066 0.068 32,324,000 2,161,860 0.0669 1.360 1.320 1.360 1.320 1.360 1,616,200 1.3376 0.00%
2024-09-05 0 0.068 0.068 0.069 0.067 0.069 18,584,000 1,268,368 0.0683 1.360 1.360 1.380 1.340 1.380 929,200 1.3650 1.49%
2024-09-04 0 0.067 0.067 0.068 0.067 0.071 54,656,000 3,740,104 0.0684 1.340 1.340 1.360 1.340 1.420 2,732,800 1.3686 -5.63%
2024-09-03 0 0.071 0.070 0.071 0.069 0.072 44,652,000 3,141,240 0.0703 1.420 1.400 1.420 1.380 1.440 2,232,600 1.4070 0.00%
2024-09-02 0 0.071 0.070 0.071 0.069 0.072 36,956,000 2,582,944 0.0699 1.420 1.400 1.420 1.380 1.440 1,847,800 1.3978 0.00%
2024-08-30 0 0.071 0.070 0.071 0.068 0.072 48,364,000 3,409,364 0.0705 1.420 1.400 1.420 1.360 1.440 2,418,200 1.4099 1.43%
2024-08-29 0 0.070 0.070 0.071 0.067 0.071 45,809,700 3,187,260 0.0696 1.400 1.400 1.420 1.340 1.420 2,290,485 1.3915 0.00%
2024-08-28 0 0.070 0.070 0.071 0.067 0.072 56,873,800 3,970,637 0.0698 1.400 1.400 1.420 1.340 1.440 2,843,690 1.3963 1.45%
2024-08-27 0 0.069 0.068 0.069 0.064 0.069 55,513,000 3,736,247 0.0673 1.380 1.360 1.380 1.280 1.380 2,775,650 1.3461 4.55%
2024-08-26 0 0.066 0.065 0.066 0.062 0.066 59,358,000 3,841,093 0.0647 1.320 1.300 1.320 1.240 1.320 2,967,900 1.2942 6.45%
2024-08-23 0 0.062 0.062 0.063 0.061 0.063 16,973,000 1,056,834 0.0623 1.240 1.240 1.260 1.220 1.260 848,650 1.2453 -1.59%
2024-08-22 0 0.063 0.062 0.063 0.060 0.063 36,612,910 2,245,176 0.0613 1.260 1.240 1.260 1.200 1.260 1,830,646 1.2264 0.00%
2024-08-21 0 0.063 0.062 0.063 0.061 0.063 29,448,900 1,823,332 0.0619 1.260 1.240 1.260 1.220 1.260 1,472,445 1.2383 0.00%
2024-08-20 0 0.063 0.062 0.063 0.062 0.064 31,892,000 2,000,692 0.0627 1.260 1.240 1.260 1.240 1.280 1,594,600 1.2547 -1.56%
2024-08-19 0 0.064 0.064 0.065 0.063 0.065 29,980,400 1,912,893 0.0638 1.280 1.280 1.300 1.260 1.300 1,499,020 1.2761 0.00%
2024-08-16 0 0.064 0.063 0.064 0.062 0.064 53,108,300 3,351,171 0.0631 1.280 1.260 1.280 1.240 1.280 2,655,415 1.2620 3.23%
2024-08-15 0 0.062 0.061 0.062 0.060 0.062 22,684,600 1,388,060 0.0612 1.240 1.220 1.240 1.200 1.240 1,134,230 1.2238 0.00%
2024-08-14 0 0.062 0.061 0.062 0.060 0.062 26,436,001 1,607,688 0.0608 1.240 1.220 1.240 1.200 1.240 1,321,800 1.2163 0.00%
2024-08-13 0 0.062 0.061 0.062 0.059 0.063 94,168,001 5,759,040 0.0612 1.240 1.220 1.240 1.180 1.260 4,708,400 1.2231 8.77%
2024-08-12 0 0.057 0.057 0.058 0.056 0.058 10,896,001 624,876 0.0573 1.140 1.140 1.160 1.120 1.160 544,800 1.1470 0.00%
2024-08-09 0 0.057 0.057 0.058 0.057 0.059 20,428,201 1,180,835 0.0578 1.140 1.140 1.160 1.140 1.180 1,021,410 1.1561 -1.72%
2024-08-08 0 0.058 0.057 0.058 0.055 0.058 13,596,301 767,825 0.0565 1.160 1.140 1.160 1.100 1.160 679,815 1.1295 3.57%
2024-08-07 0 0.056 0.056 0.057 0.056 0.059 33,976,801 1,948,977 0.0574 1.120 1.120 1.140 1.120 1.180 1,698,840 1.1472 -1.75%
2024-08-06 0 0.057 0.057 0.058 0.053 0.058 60,748,101 3,357,833 0.0553 1.140 1.140 1.160 1.060 1.160 3,037,405 1.1055 7.55%
2024-08-05 0 0.053 0.052 0.053 0.052 0.057 79,648,001 4,309,128 0.0541 1.060 1.040 1.060 1.040 1.140 3,982,400 1.0820 -5.36%
2024-08-02 0 0.056 0.055 0.056 0.055 0.058 74,116,001 4,154,176 0.0560 1.120 1.100 1.120 1.100 1.160 3,705,800 1.1210 -3.45%
2024-08-01 0 0.058 0.057 0.058 0.057 0.061 62,378,001 3,629,250 0.0582 1.160 1.140 1.160 1.140 1.220 3,118,900 1.1636 -4.92%
2024-07-31 0 0.061 0.061 0.062 0.057 0.062 45,388,001 2,734,056 0.0602 1.220 1.220 1.240 1.140 1.240 2,269,400 1.2047 7.02%
2024-07-30 0 0.057 0.056 0.057 0.055 0.058 69,964,001 3,941,732 0.0563 1.140 1.120 1.140 1.100 1.160 3,498,200 1.1268 -1.72%
2024-07-29 0 0.058 0.058 0.059 0.058 0.061 34,808,000 2,054,044 0.0590 1.160 1.160 1.180 1.160 1.220 1,740,400 1.1802 -1.69%
2024-07-26 0 0.059 0.058 0.059 0.058 0.061 52,584,000 3,119,272 0.0593 1.180 1.160 1.180 1.160 1.220 2,629,200 1.1864 -3.28%
2024-07-25 0 0.061 0.060 0.061 0.059 0.063 91,404,000 5,522,068 0.0604 1.220 1.200 1.220 1.180 1.260 4,570,200 1.2083 -1.61%
2024-07-24 0 0.062 0.062 0.063 0.062 0.064 53,604,002 3,370,924 0.0629 1.240 1.240 1.260 1.240 1.280 2,680,200 1.2577 -3.13%
2024-07-23 0 0.064 0.064 0.065 0.064 0.066 32,504,000 2,099,784 0.0646 1.280 1.280 1.300 1.280 1.320 1,625,200 1.2920 -3.03%
2024-07-22 0 0.066 0.065 0.066 0.064 0.066 77,720,000 5,051,904 0.0650 1.320 1.300 1.320 1.280 1.320 3,886,000 1.3000 -1.49%
2024-07-19 0 0.067 0.066 0.067 0.065 0.068 50,240,000 3,330,052 0.0663 1.340 1.320 1.340 1.300 1.360 2,512,000 1.3257 -1.47%
2024-07-18 0 0.068 0.068 0.069 0.067 0.069 40,436,000 2,745,220 0.0679 1.360 1.360 1.380 1.340 1.380 2,021,800 1.3578 -1.45%
2024-07-17 0 0.069 0.068 0.069 0.068 0.070 23,732,000 1,632,768 0.0688 1.380 1.360 1.380 1.360 1.400 1,186,600 1.3760 -1.43%
2024-07-16 0 0.070 0.069 0.070 0.068 0.070 24,596,000 1,694,464 0.0689 1.400 1.380 1.400 1.360 1.400 1,229,800 1.3778 0.00%
2024-07-15 0 0.070 0.069 0.070 0.069 0.073 58,412,000 4,069,264 0.0697 1.400 1.380 1.400 1.380 1.460 2,920,600 1.3933 -4.11%
2024-07-12 0 0.073 0.072 0.073 0.071 0.074 59,776,000 4,321,692 0.0723 1.460 1.440 1.460 1.420 1.480 2,988,800 1.4460 1.39%
2024-07-11 0 0.072 0.071 0.072 0.069 0.072 56,180,000 3,950,912 0.0703 1.440 1.420 1.440 1.380 1.440 2,809,000 1.4065 4.35%
2024-07-10 0 0.069 0.068 0.069 0.068 0.071 47,652,000 3,301,528 0.0693 1.380 1.360 1.380 1.360 1.420 2,382,600 1.3857 -2.82%
2024-07-09 0 0.071 0.070 0.071 0.069 0.071 98,531,161 6,882,085 0.0698 1.420 1.400 1.420 1.380 1.420 4,926,558 1.3969 0.00%
2024-07-08 0 0.071 0.070 0.071 0.070 0.073 31,424,000 2,225,648 0.0708 1.420 1.400 1.420 1.400 1.460 1,571,200 1.4165 -1.39%
2024-07-05 0 0.072 0.072 0.073 0.071 0.074 43,480,000 3,137,636 0.0722 1.440 1.440 1.460 1.420 1.480 2,174,000 1.4433 -2.70%
2024-07-04 0 0.074 0.073 0.074 0.073 0.076 38,662,000 2,874,026 0.0743 1.480 1.460 1.480 1.460 1.520 1,933,100 1.4867 -1.33%
2024-07-03 0 0.075 0.074 0.075 0.072 0.076 50,990,000 3,761,876 0.0738 1.500 1.480 1.500 1.440 1.520 2,549,500 1.4755 1.35%
2024-07-02 0 0.074 0.073 0.074 0.073 0.077 51,076,000 3,812,976 0.0747 1.480 1.460 1.480 1.460 1.540 2,553,800 1.4931 -3.90%
2024-06-28 0 0.077 0.076 0.077 0.075 0.079 24,652,000 1,908,032 0.0774 1.540 1.520 1.540 1.500 1.580 1,232,600 1.5480 2.67%
2024-06-27 0 0.075 0.075 0.076 0.075 0.078 17,232,000 1,311,440 0.0761 1.500 1.500 1.520 1.500 1.560 861,600 1.5221 -5.06%
2024-06-26 0 0.079 0.077 0.079 0.074 0.079 19,220,000 1,472,028 0.0766 1.580 1.540 1.580 1.480 1.580 961,000 1.5318 3.95%
2024-06-25 0 0.076 0.075 0.076 0.075 0.079 19,144,000 1,462,084 0.0764 1.520 1.500 1.520 1.500 1.580 957,200 1.5275 0.00%
2024-06-24 0 0.076 0.075 0.076 0.074 0.078 37,164,000 2,799,780 0.0753 1.520 1.500 1.520 1.480 1.560 1,858,200 1.5067 -1.30%
2024-06-21 0 0.077 0.077 0.078 0.076 0.078 29,088,000 2,254,428 0.0775 1.540 1.540 1.560 1.520 1.560 1,454,400 1.5501 -2.53%
2024-06-20 0 0.079 0.078 0.079 0.078 0.083 50,478,000 4,018,740 0.0796 1.580 1.560 1.580 1.560 1.660 2,523,900 1.5923 -4.82%
2024-06-19 0 0.083 0.082 0.083 0.081 0.084 56,892,000 4,692,200 0.0825 1.660 1.640 1.660 1.620 1.680 2,844,600 1.6495 1.22%
2024-06-18 0 0.082 0.081 0.082 0.080 0.083 13,920,000 1,131,792 0.0813 1.640 1.620 1.640 1.600 1.660 696,000 1.6261 -1.20%
2024-06-17 0 0.083 0.082 0.083 0.081 0.083 22,440,000 1,840,548 0.0820 1.660 1.640 1.660 1.620 1.660 1,122,000 1.6404 0.00%
2024-06-14 0 0.083 0.082 0.083 0.077 0.084 65,764,000 5,264,812 0.0801 1.660 1.640 1.660 1.540 1.680 3,288,200 1.6011 1.22%
2024-06-13 0 0.082 0.081 0.082 0.080 0.083 25,712,000 2,104,776 0.0819 1.640 1.620 1.640 1.600 1.660 1,285,600 1.6372 0.00%
2024-06-12 0 0.082 0.081 0.082 0.080 0.082 32,500,000 2,636,720 0.0811 1.640 1.620 1.640 1.600 1.640 1,625,000 1.6226 -1.20%
2024-06-11 0 0.083 0.081 0.083 0.079 0.084 58,912,000 4,782,044 0.0812 1.660 1.620 1.660 1.580 1.680 2,945,600 1.6235 -1.19%
2024-06-07 0 0.084 0.083 0.084 0.082 0.085 30,405,000 2,521,798 0.0829 1.680 1.660 1.680 1.640 1.700 1,520,250 1.6588 1.20%
2024-06-06 0 0.083 0.082 0.083 0.081 0.087 47,528,000 3,974,696 0.0836 1.660 1.640 1.660 1.620 1.740 2,376,400 1.6726 -3.49%
2024-06-05 0 0.086 0.086 0.087 0.085 0.088 28,092,000 2,425,100 0.0863 1.720 1.720 1.740 1.700 1.760 1,404,600 1.7265 0.00%
2024-06-04 0 0.086 0.085 0.086 0.084 0.087 19,181,000 1,640,356 0.0855 1.720 1.700 1.720 1.680 1.740 959,050 1.7104 1.18%
2024-06-03 0 0.085 0.084 0.085 0.084 0.088 36,032,000 3,070,708 0.0852 1.700 1.680 1.700 1.680 1.760 1,801,600 1.7044 1.19%
2024-05-31 0 0.084 0.084 0.085 0.084 0.089 31,692,000 2,737,008 0.0864 1.680 1.680 1.700 1.680 1.780 1,584,600 1.7273 -2.33%
2024-05-30 0 0.086 0.086 0.087 0.085 0.089 24,744,000 2,138,000 0.0864 1.720 1.720 1.740 1.700 1.780 1,237,200 1.7281 -2.27%
2024-05-29 0 0.088 0.087 0.088 0.087 0.090 36,644,000 3,223,960 0.0880 1.760 1.740 1.760 1.740 1.800 1,832,200 1.7596 -2.22%
2024-05-28 0 0.090 0.089 0.090 0.088 0.091 24,996,000 2,223,540 0.0890 1.800 1.780 1.800 1.760 1.820 1,249,800 1.7791 0.00%
2024-05-27 0 0.090 0.090 0.091 0.085 0.091 53,700,969 4,716,348 0.0878 1.800 1.800 1.820 1.700 1.820 2,685,048 1.7565 3.45%
2024-05-24 0 0.087 0.086 0.087 0.086 0.091 56,504,000 4,961,060 0.0878 1.740 1.720 1.740 1.720 1.820 2,825,200 1.7560 -3.33%
2024-05-23 0 0.090 0.090 0.091 0.090 0.094 54,764,000 4,994,496 0.0912 1.800 1.800 1.820 1.800 1.880 2,738,200 1.8240 -5.26%
2024-05-22 0 0.095 0.094 0.095 0.088 0.095 62,884,000 5,857,020 0.0931 1.900 1.880 1.900 1.760 1.900 3,144,200 1.8628 4.40%
2024-05-21 0 0.091 0.090 0.091 0.090 0.099 154,288,000 14,302,360 0.0927 1.820 1.800 1.820 1.800 1.980 7,714,400 1.8540 -8.08%
2024-05-20 0 0.099 0.098 0.099 0.096 0.101 191,476,000 18,927,724 0.0989 1.980 1.960 1.980 1.920 2.020 9,573,800 1.9770 2.06%
2024-05-17 0 0.097 0.097 0.098 0.095 0.101 105,880,000 10,348,552 0.0977 1.940 1.940 1.960 1.900 2.020 5,294,000 1.9548 0.00%
2024-05-16 0 0.097 0.097 0.098 0.095 0.099 104,034,000 10,159,108 0.0977 1.940 1.940 1.960 1.900 1.980 5,201,700 1.9530 1.04%
2024-05-14 0 0.096 0.096 0.097 0.095 0.102 257,840,000 25,284,264 0.0981 1.920 1.920 1.940 1.900 2.040 12,892,000 1.9612 1.05%
2024-05-13 0 0.095 0.095 0.096 0.092 0.098 126,940,000 12,145,516 0.0957 1.900 1.900 1.920 1.840 1.960 6,347,000 1.9136 0.00%
2024-05-10 0 0.095 0.094 0.095 0.092 0.097 101,004,000 9,562,268 0.0947 1.900 1.880 1.900 1.840 1.940 5,050,200 1.8934 3.26%
2024-05-09 0 0.092 0.091 0.092 0.088 0.092 61,820,000 5,624,328 0.0910 1.840 1.820 1.840 1.760 1.840 3,091,000 1.8196 4.55%
2024-05-08 0 0.088 0.087 0.088 0.087 0.094 108,886,308 9,838,168 0.0904 1.760 1.740 1.760 1.740 1.880 5,444,315 1.8071 -5.38%
2024-05-07 0 0.093 0.093 0.094 0.092 0.099 100,192,000 9,510,436 0.0949 1.860 1.860 1.880 1.840 1.980 5,009,600 1.8984 -2.11%
2024-05-06 0 0.095 0.094 0.095 0.092 0.103 209,770,000 20,250,174 0.0965 1.900 1.880 1.900 1.840 2.060 10,488,500 1.9307 3.26%
2024-05-03 0 0.092 0.092 0.093 0.087 0.096 187,968,000 17,154,836 0.0913 1.840 1.840 1.860 1.740 1.920 9,398,400 1.8253 1.10%
2024-05-02 0 0.091 0.091 0.092 0.084 0.094 293,672,000 26,730,920 0.0910 1.820 1.820 1.840 1.680 1.880 14,683,600 1.8205 8.33%
2024-04-30 0 0.084 0.084 0.085 0.082 0.089 118,480,000 10,250,684 0.0865 1.680 1.680 1.700 1.640 1.780 5,924,000 1.7304 2.44%
2024-04-29 0 0.082 0.082 0.083 0.082 0.088 139,852,000 11,842,372 0.0847 1.640 1.640 1.660 1.640 1.760 6,992,600 1.6936 0.00%
2024-04-26 0 0.082 0.081 0.082 0.076 0.082 101,596,000 8,083,304 0.0796 1.640 1.620 1.640 1.520 1.640 5,079,800 1.5913 7.89%
2024-04-25 0 0.076 0.075 0.076 0.073 0.076 29,032,000 2,159,744 0.0744 1.520 1.500 1.520 1.460 1.520 1,451,600 1.4878 0.00%
2024-04-24 0 0.076 0.075 0.076 0.073 0.079 108,500,000 8,304,580 0.0765 1.520 1.500 1.520 1.460 1.580 5,425,000 1.5308 4.11%
2024-04-23 0 0.073 0.072 0.073 0.068 0.078 67,404,000 4,885,996 0.0725 1.460 1.440 1.460 1.360 1.560 3,370,200 1.4498 4.29%
2024-04-22 0 0.070 0.069 0.070 0.067 0.071 34,312,000 2,367,892 0.0690 1.400 1.380 1.400 1.340 1.420 1,715,600 1.3802 1.45%
2024-04-19 0 0.069 0.069 0.070 0.068 0.074 49,116,000 3,406,912 0.0694 1.380 1.380 1.400 1.360 1.480 2,455,800 1.3873 -6.76%
2024-04-18 0 0.074 0.073 0.074 0.072 0.075 15,032,000 1,112,484 0.0740 1.480 1.460 1.480 1.440 1.500 751,600 1.4802 0.00%
2024-04-17 0 0.074 0.073 0.074 0.070 0.074 32,359,535 2,308,545 0.0713 1.480 1.460 1.480 1.400 1.480 1,617,977 1.4268 5.71%
2024-04-16 0 0.070 0.070 0.071 0.069 0.075 64,768,000 4,590,404 0.0709 1.400 1.400 1.420 1.380 1.500 3,238,400 1.4175 -6.67%
2024-04-15 0 0.075 0.075 0.076 0.073 0.076 26,160,000 1,956,436 0.0748 1.500 1.500 1.520 1.460 1.520 1,308,000 1.4957 0.00%
2024-04-12 0 0.075 0.075 0.076 0.075 0.080 65,224,000 4,995,332 0.0766 1.500 1.500 1.520 1.500 1.600 3,261,200 1.5317 -6.25%
2024-04-11 0 0.080 0.079 0.080 0.076 0.080 31,900,000 2,489,504 0.0780 1.600 1.580 1.600 1.520 1.600 1,595,000 1.5608 3.90%
2024-04-10 0 0.077 0.077 0.078 0.077 0.080 86,370,302 6,798,945 0.0787 1.540 1.540 1.560 1.540 1.600 4,318,515 1.5744 -4.94%
2024-04-09 0 0.081 0.080 0.081 0.080 0.083 33,167,600 2,680,558 0.0808 1.620 1.600 1.620 1.600 1.660 1,658,380 1.6164 1.25%
2024-04-08 0 0.080 0.079 0.080 0.077 0.082 25,152,000 2,017,780 0.0802 1.600 1.580 1.600 1.540 1.640 1,257,600 1.6045 1.27%
2024-04-05 0 0.079 0.079 0.080 0.077 0.081 32,604,000 2,567,092 0.0787 1.580 1.580 1.600 1.540 1.620 1,630,200 1.5747 -1.25%
2024-04-03 0 0.080 0.079 0.080 0.078 0.081 37,492,000 2,974,552 0.0793 1.600 1.580 1.600 1.560 1.620 1,874,600 1.5868 0.00%
2024-04-02 0 0.080 0.080 0.081 0.080 0.084 45,592,000 3,717,872 0.0815 1.600 1.600 1.620 1.600 1.680 2,279,600 1.6309 -2.44%
2024-03-28 0 0.082 0.081 0.082 0.080 0.084 46,200,000 3,779,976 0.0818 1.640 1.620 1.640 1.600 1.680 2,310,000 1.6364 1.23%
2024-03-27 0 0.081 0.081 0.082 0.081 0.083 30,448,000 2,486,692 0.0817 1.620 1.620 1.640 1.620 1.660 1,522,400 1.6334 -2.41%
2024-03-26 0 0.083 0.083 0.084 0.082 0.084 29,556,000 2,446,677 0.0828 1.660 1.660 1.680 1.640 1.680 1,477,800 1.6556 1.22%
2024-03-25 0 0.082 0.082 0.084 0.082 0.085 58,840,000 4,907,640 0.0834 1.640 1.640 1.680 1.640 1.700 2,942,000 1.6681 -3.53%
2024-03-22 0 0.085 0.085 0.086 0.085 0.093 91,908,000 8,000,136 0.0870 1.700 1.700 1.720 1.700 1.860 4,595,400 1.7409 -8.60%
2024-03-21 0 0.093 0.092 0.093 0.087 0.095 104,320,000 9,539,900 0.0914 1.860 1.840 1.860 1.740 1.900 5,216,000 1.8290 6.90%
2024-03-20 0 0.087 0.087 0.088 0.085 0.088 28,201,599 2,455,371 0.0871 1.740 1.740 1.760 1.700 1.760 1,410,080 1.7413 1.16%
2024-03-19 0 0.086 0.086 0.087 0.086 0.088 15,136,000 1,311,052 0.0866 1.720 1.720 1.740 1.720 1.760 756,800 1.7324 -2.27%
2024-03-18 0 0.088 0.087 0.088 0.084 0.089 30,260,000 2,622,620 0.0867 1.760 1.740 1.760 1.680 1.780 1,513,000 1.7334 3.53%
2024-03-15 0 0.085 0.085 0.086 0.083 0.087 43,444,000 3,673,156 0.0845 1.700 1.700 1.720 1.660 1.740 2,172,200 1.6910 -3.41%
2024-03-14 0 0.088 0.086 0.088 0.086 0.091 38,348,000 3,364,156 0.0877 1.760 1.720 1.760 1.720 1.820 1,917,400 1.7545 -1.12%
2024-03-13 0 0.089 0.088 0.089 0.087 0.092 50,408,000 4,501,908 0.0893 1.780 1.760 1.780 1.740 1.840 2,520,400 1.7862 -2.20%
2024-03-12 0 0.091 0.091 0.092 0.087 0.092 157,272,000 14,093,072 0.0896 1.820 1.820 1.840 1.740 1.840 7,863,600 1.7922 2.25%
2024-03-11 0 0.089 0.089 0.090 0.083 0.090 70,680,000 6,098,508 0.0863 1.780 1.780 1.800 1.660 1.800 3,534,000 1.7257 7.23%
2024-03-08 0 0.083 0.082 0.084 0.082 0.084 25,092,000 2,088,396 0.0832 1.660 1.640 1.680 1.640 1.680 1,254,600 1.6646 1.22%
2024-03-07 0 0.082 0.082 0.083 0.081 0.085 32,127,541 2,655,425 0.0827 1.640 1.640 1.660 1.620 1.700 1,606,377 1.6531 -1.20%
2024-03-06 0 0.083 0.083 0.084 0.081 0.085 22,836,000 1,908,047 0.0836 1.660 1.660 1.680 1.620 1.700 1,141,800 1.6711 2.47%
2024-03-05 0 0.081 0.081 0.082 0.080 0.084 46,852,000 3,823,808 0.0816 1.620 1.620 1.640 1.600 1.680 2,342,600 1.6323 -4.71%
2024-03-04 0 0.085 0.084 0.085 0.082 0.089 87,908,000 7,418,276 0.0844 1.700 1.680 1.700 1.640 1.780 4,395,400 1.6877 -3.41%
2024-03-01 0 0.088 0.088 0.089 0.085 0.089 50,068,000 4,348,596 0.0869 1.760 1.760 1.780 1.700 1.780 2,503,400 1.7371 0.00%
2024-02-29 0 0.088 0.088 0.089 0.086 0.091 37,260,000 3,328,088 0.0893 1.760 1.760 1.780 1.720 1.820 1,863,000 1.7864 1.15%
2024-02-28 0 0.087 0.087 0.088 0.087 0.096 88,328,000 8,004,288 0.0906 1.740 1.740 1.760 1.740 1.920 4,416,400 1.8124 -6.45%
2024-02-27 0 0.093 0.092 0.093 0.086 0.094 68,344,000 6,115,812 0.0895 1.860 1.840 1.860 1.720 1.880 3,417,200 1.7897 2.20%
2024-02-26 0 0.091 0.090 0.091 0.089 0.094 40,844,000 3,712,836 0.0909 1.820 1.800 1.820 1.780 1.880 2,042,200 1.8181 -1.09%
2024-02-23 0 0.092 0.092 0.093 0.090 0.096 54,723,195 5,081,061 0.0929 1.840 1.840 1.860 1.800 1.920 2,736,160 1.8570 1.10%
2024-02-22 0 0.091 0.091 0.092 0.086 0.092 38,164,000 3,412,728 0.0894 1.820 1.820 1.840 1.720 1.840 1,908,200 1.7885 3.41%
2024-02-21 0 0.088 0.087 0.088 0.081 0.091 94,844,000 8,313,943 0.0877 1.760 1.740 1.760 1.620 1.820 4,742,200 1.7532 6.02%
2024-02-20 0 0.083 0.082 0.083 0.081 0.084 18,228,000 1,500,884 0.0823 1.660 1.640 1.660 1.620 1.680 911,400 1.6468 1.22%
2024-02-19 0 0.082 0.082 0.083 0.082 0.085 26,328,000 2,185,292 0.0830 1.640 1.640 1.660 1.640 1.700 1,316,400 1.6601 -1.20%
2024-02-16 0 0.083 0.083 0.086 0.080 0.086 72,708,000 6,114,820 0.0841 1.660 1.660 1.720 1.600 1.720 3,635,400 1.6820 3.75%
2024-02-15 0 0.080 0.080 0.081 0.078 0.082 26,724,000 2,140,772 0.0801 1.600 1.600 1.620 1.560 1.640 1,336,200 1.6021 -2.44%
2024-02-14 0 0.082 0.081 0.082 0.077 0.082 46,928,000 3,713,116 0.0791 1.640 1.620 1.640 1.540 1.640 2,346,400 1.5825 0.00%
2024-02-09 0 0.082 0.081 0.082 0.080 0.083 20,472,000 1,661,544 0.0812 1.640 1.620 1.640 1.600 1.660 1,023,600 1.6232 -1.20%
2024-02-08 0 0.083 0.081 0.083 0.081 0.084 21,364,000 1,767,500 0.0827 1.660 1.620 1.660 1.620 1.680 1,068,200 1.6547 2.47%
2024-02-07 0 0.081 0.081 0.082 0.081 0.087 60,644,000 5,050,652 0.0833 1.620 1.620 1.640 1.620 1.740 3,032,200 1.6657 -2.41%
2024-02-06 0 0.083 0.083 0.084 0.079 0.085 101,103,975 8,318,346 0.0823 1.660 1.660 1.680 1.580 1.700 5,055,199 1.6455 3.75%
2024-02-05 0 0.080 0.078 0.080 0.075 0.080 48,084,000 3,727,688 0.0775 1.600 1.560 1.600 1.500 1.600 2,404,200 1.5505 2.56%
2024-02-02 0 0.078 0.077 0.078 0.076 0.084 77,040,000 6,154,348 0.0799 1.560 1.540 1.560 1.520 1.680 3,852,000 1.5977 -1.27%
2024-02-01 0 0.079 0.079 0.080 0.077 0.082 38,832,000 3,109,568 0.0801 1.580 1.580 1.600 1.540 1.640 1,941,600 1.6015 1.28%
2024-01-31 0 0.078 0.077 0.078 0.077 0.082 69,490,917 5,496,244 0.0791 1.560 1.540 1.560 1.540 1.640 3,474,546 1.5819 -2.50%
2024-01-30 0 0.080 0.080 0.081 0.079 0.084 85,744,000 6,962,492 0.0812 1.600 1.600 1.620 1.580 1.680 4,287,200 1.6240 -5.88%
2024-01-29 0 0.085 0.084 0.085 0.083 0.090 55,340,000 4,760,608 0.0860 1.700 1.680 1.700 1.660 1.800 2,767,000 1.7205 -1.16%
2024-01-26 0 0.086 0.086 0.087 0.086 0.093 81,020,000 7,219,172 0.0891 1.720 1.720 1.740 1.720 1.860 4,051,000 1.7821 -8.51%
2024-01-25 0 0.094 0.093 0.094 0.090 0.097 51,676,000 4,823,804 0.0933 1.880 1.860 1.880 1.800 1.940 2,583,800 1.8669 -1.05%
2024-01-24 0 0.095 0.094 0.095 0.088 0.095 88,752,000 8,139,025 0.0917 1.900 1.880 1.900 1.760 1.900 4,437,600 1.8341 10.47%
2024-01-23 0 0.086 0.086 0.087 0.081 0.090 91,269,149 7,897,522 0.0865 1.720 1.720 1.740 1.620 1.800 4,563,457 1.7306 4.88%
2024-01-22 0 0.082 0.082 0.083 0.081 0.091 82,522,000 6,965,097 0.0844 1.640 1.640 1.660 1.620 1.820 4,126,100 1.6881 -7.87%
2024-01-19 0 0.089 0.088 0.089 0.087 0.093 60,698,555 5,419,963 0.0893 1.780 1.760 1.780 1.740 1.860 3,034,928 1.7859 -2.20%
2024-01-18 0 0.091 0.091 0.092 0.088 0.095 94,964,000 8,659,552 0.0912 1.820 1.820 1.840 1.760 1.900 4,748,200 1.8238 1.11%
2024-01-17 0 0.090 0.090 0.091 0.089 0.099 142,396,000 13,072,388 0.0918 1.800 1.800 1.820 1.780 1.980 7,119,800 1.8361 -9.09%
2024-01-16 0 0.099 0.099 0.100 0.098 0.102 83,859,907 8,360,307 0.0997 1.980 1.980 2.000 1.960 2.040 4,192,995 1.9939 -1.00%
2024-01-15 0 0.100 0.100 0.101 0.100 0.105 92,824,000 9,481,224 0.1021 2.000 2.000 2.020 2.000 2.100 4,641,200 2.0428 -2.91%
2024-01-12 0 0.103 0.103 0.104 0.101 0.106 73,088,000 7,542,584 0.1032 2.060 2.060 2.080 2.020 2.120 3,654,400 2.0640 0.00%
2024-01-11 0 0.103 0.102 0.103 0.100 0.105 99,312,000 10,068,540 0.1014 2.060 2.040 2.060 2.000 2.100 4,965,600 2.0277 1.98%
2024-01-10 0 0.101 0.100 0.101 0.100 0.104 116,812,000 11,813,604 0.1011 2.020 2.000 2.020 2.000 2.080 5,840,600 2.0227 -3.81%
2024-01-09 0 0.105 0.104 0.105 0.103 0.107 50,368,000 5,286,524 0.1050 2.100 2.080 2.100 2.060 2.140 2,518,400 2.0992 1.94%
2024-01-08 0 0.103 0.103 0.104 0.103 0.109 48,292,000 5,083,220 0.1053 2.060 2.060 2.080 2.060 2.180 2,414,600 2.1052 -4.63%
2024-01-05 0 0.108 0.108 0.109 0.108 0.112 71,736,000 7,821,016 0.1090 2.160 2.160 2.180 2.160 2.240 3,586,800 2.1805 -1.82%
2024-01-04 0 0.110 0.109 0.110 0.108 0.118 145,876,000 16,186,700 0.1110 2.200 2.180 2.200 2.160 2.360 7,293,800 2.2192 -5.98%
2024-01-03 0 0.117 0.117 0.118 0.117 0.125 88,676,000 10,617,616 0.1197 2.340 2.340 2.360 2.340 2.500 4,433,800 2.3947 -6.40%
2024-01-02 0 0.125 0.124 0.125 0.122 0.143 174,980,000 22,908,668 0.1309 2.500 2.480 2.500 2.440 2.860 8,749,000 2.6184 -13.19%
2023-12-29 0 0.144 0.142 0.144 0.117 0.145 290,353,600 38,343,302 0.1321 2.880 2.840 2.880 2.340 2.900 14,517,680 2.6411 20.00%
2023-12-28 0 0.120 0.120 0.121 0.105 0.126 136,556,000 15,527,260 0.1137 2.400 2.400 2.420 2.100 2.520 6,827,800 2.2741 15.38%
2023-12-27 0 0.104 0.103 0.104 0.100 0.105 31,084,000 3,197,328 0.1029 2.080 2.060 2.080 2.000 2.100 1,554,200 2.0572 4.00%
2023-12-22 0 0.100 0.100 0.101 0.099 0.108 53,796,000 5,479,592 0.1019 2.000 2.000 2.020 1.980 2.160 2,689,800 2.0372 -4.76%
2023-12-21 0 0.105 0.105 0.106 0.100 0.106 27,652,000 2,861,732 0.1035 2.100 2.100 2.120 2.000 2.120 1,382,600 2.0698 2.94%
2023-12-20 0 0.102 0.101 0.102 0.101 0.106 22,716,000 2,355,916 0.1037 2.040 2.020 2.040 2.020 2.120 1,135,800 2.0742 -1.92%
2023-12-19 0 0.104 0.104 0.105 0.103 0.108 20,588,000 2,157,084 0.1048 2.080 2.080 2.100 2.060 2.160 1,029,400 2.0955 -2.80%
2023-12-18 0 0.107 0.107 0.109 0.103 0.112 42,983,057 4,658,472 0.1084 2.140 2.140 2.180 2.060 2.240 2,149,153 2.1676 2.88%
2023-12-15 0 0.104 0.104 0.106 0.098 0.107 103,564,024 10,679,258 0.1031 2.080 2.080 2.120 1.960 2.140 5,178,201 2.0623 6.12%
2023-12-14 0 0.098 0.097 0.098 0.097 0.101 36,368,000 3,603,576 0.0991 1.960 1.940 1.960 1.940 2.020 1,818,400 1.9817 1.03%
2023-12-13 0 0.097 0.097 0.098 0.097 0.102 57,268,000 5,636,700 0.0984 1.940 1.940 1.960 1.940 2.040 2,863,400 1.9685 -4.90%
2023-12-12 0 0.102 0.102 0.103 0.101 0.104 27,040,000 2,776,412 0.1027 2.040 2.040 2.060 2.020 2.080 1,352,000 2.0536 0.99%
2023-12-11 0 0.101 0.101 0.102 0.099 0.102 37,361,670 3,754,107 0.1005 2.020 2.020 2.040 1.980 2.040 1,868,084 2.0096 -0.98%
2023-12-08 0 0.102 0.102 0.103 0.101 0.104 22,892,000 2,346,028 0.1025 2.040 2.040 2.060 2.020 2.080 1,144,600 2.0496 -1.92%
2023-12-07 0 0.104 0.103 0.104 0.101 0.104 19,848,000 2,026,296 0.1021 2.080 2.060 2.080 2.020 2.080 992,400 2.0418 0.00%
2023-12-06 0 0.104 0.104 0.105 0.102 0.106 38,634,786 4,009,503 0.1038 2.080 2.080 2.100 2.040 2.120 1,931,739 2.0756 2.97%
2023-12-05 0 0.101 0.101 0.102 0.100 0.105 65,360,000 6,670,852 0.1021 2.020 2.020 2.040 2.000 2.100 3,268,000 2.0413 -1.94%
2023-12-04 0 0.103 0.103 0.104 0.103 0.111 64,264,486 6,785,161 0.1056 2.060 2.060 2.080 2.060 2.220 3,213,224 2.1116 -3.74%
2023-12-01 0 0.107 0.107 0.108 0.105 0.108 147,108,000 15,766,108 0.1072 2.140 2.140 2.160 2.100 2.160 7,355,400 2.1435 0.00%
2023-11-30 0 0.107 0.106 0.107 0.107 0.115 281,477,618 30,357,620 0.1079 2.140 2.120 2.140 2.140 2.300 14,073,881 2.1570 -3.60%
2023-11-29 0 0.111 0.111 0.112 0.111 0.116 87,232,000 9,958,542 0.1142 2.220 2.220 2.240 2.220 2.320 4,361,600 2.2832 0.00%
2023-11-28 0 0.111 0.111 0.112 0.111 0.115 45,278,000 5,083,034 0.1123 2.220 2.220 2.240 2.220 2.300 2,263,900 2.2453 -2.63%
2023-11-27 0 0.114 0.113 0.114 0.112 0.117 41,820,000 4,752,384 0.1136 2.280 2.260 2.280 2.240 2.340 2,091,000 2.2728 -2.56%
2023-11-24 0 0.117 0.116 0.117 0.115 0.122 30,450,786 3,534,288 0.1161 2.340 2.320 2.340 2.300 2.440 1,522,539 2.3213 -3.31%
2023-11-23 0 0.121 0.120 0.121 0.113 0.121 61,690,000 7,149,737 0.1159 2.420 2.400 2.420 2.260 2.420 3,084,500 2.3180 3.42%
2023-11-22 0 0.117 0.117 0.118 0.113 0.119 26,956,000 3,118,990 0.1157 2.340 2.340 2.360 2.260 2.380 1,347,800 2.3141 0.00%
2023-11-21 0 0.117 0.117 0.118 0.116 0.124 36,376,000 4,359,316 0.1198 2.340 2.340 2.360 2.320 2.480 1,818,800 2.3968 -1.68%
2023-11-20 0 0.119 0.118 0.119 0.116 0.122 44,598,000 5,322,828 0.1194 2.380 2.360 2.380 2.320 2.440 2,229,900 2.3870 1.71%
2023-11-17 0 0.117 0.116 0.117 0.115 0.120 30,874,596 3,596,778 0.1165 2.340 2.320 2.340 2.300 2.400 1,543,730 2.3299 -3.31%
2023-11-16 0 0.121 0.120 0.121 0.118 0.126 46,208,000 5,562,644 0.1204 2.420 2.400 2.420 2.360 2.520 2,310,400 2.4077 -3.20%
2023-11-15 0 0.125 0.124 0.125 0.120 0.126 87,616,000 10,701,704 0.1221 2.500 2.480 2.500 2.400 2.520 4,380,800 2.4429 4.17%
2023-11-14 0 0.120 0.119 0.120 0.112 0.120 40,340,000 4,696,792 0.1164 2.400 2.380 2.400 2.240 2.400 2,017,000 2.3286 1.69%
2023-11-13 0 0.118 0.117 0.118 0.110 0.122 80,640,000 9,346,097 0.1159 2.360 2.340 2.360 2.200 2.440 4,032,000 2.3180 -2.48%
2023-11-10 0 0.121 0.121 0.122 0.120 0.129 64,548,000 7,909,624 0.1225 2.420 2.420 2.440 2.400 2.580 3,227,400 2.4508 -7.63%
2023-11-09 0 0.131 0.130 0.131 0.128 0.135 57,564,000 7,543,880 0.1311 2.620 2.600 2.620 2.560 2.700 2,878,200 2.6210 -2.96%
2023-11-08 0 0.135 0.134 0.135 0.119 0.139 153,436,000 20,224,287 0.1318 2.700 2.680 2.700 2.380 2.780 7,671,800 2.6362 14.41%
2023-11-07 0 0.118 0.118 0.119 0.117 0.125 45,001,577 5,415,318 0.1203 2.360 2.360 2.380 2.340 2.500 2,250,079 2.4067 -5.60%
2023-11-06 0 0.125 0.124 0.125 0.115 0.126 80,604,000 9,820,232 0.1218 2.500 2.480 2.500 2.300 2.520 4,030,200 2.4367 10.62%
2023-11-03 0 0.113 0.113 0.115 0.105 0.115 146,168,000 15,815,992 0.1082 2.260 2.260 2.300 2.100 2.300 7,308,400 2.1641 6.60%
2023-11-02 0 0.106 0.106 0.108 0.105 0.108 20,520,000 2,192,140 0.1068 2.120 2.120 2.160 2.100 2.160 1,026,000 2.1366 -1.85%
2023-11-01 0 0.108 0.107 0.108 0.106 0.110 13,672,000 1,462,248 0.1070 2.160 2.140 2.160 2.120 2.200 683,600 2.1390 -1.82%
2023-10-31 0 0.110 0.108 0.110 0.107 0.110 13,360,000 1,452,283 0.1087 2.200 2.160 2.200 2.140 2.200 668,000 2.1741 0.00%
2023-10-30 0 0.110 0.109 0.110 0.106 0.111 44,620,000 4,855,308 0.1088 2.200 2.180 2.200 2.120 2.220 2,231,000 2.1763 0.92%
2023-10-27 0 0.109 0.109 0.110 0.103 0.111 43,392,000 4,601,880 0.1061 2.180 2.180 2.200 2.060 2.220 2,169,600 2.1211 2.83%
2023-10-26 0 0.106 0.106 0.107 0.105 0.110 15,508,000 1,650,980 0.1065 2.120 2.120 2.140 2.100 2.200 775,400 2.1292 -1.85%
2023-10-25 0 0.108 0.108 0.109 0.108 0.117 28,724,000 3,210,112 0.1118 2.160 2.160 2.180 2.160 2.340 1,436,200 2.2351 -1.82%
2023-10-24 0 0.110 0.109 0.110 0.108 0.113 23,824,410 2,616,157 0.1098 2.200 2.180 2.200 2.160 2.260 1,191,221 2.1962 -0.90%
2023-10-20 0 0.111 0.110 0.111 0.110 0.113 15,312,000 1,702,088 0.1112 2.220 2.200 2.220 2.200 2.260 765,600 2.2232 -0.89%
2023-10-19 0 0.112 0.112 0.113 0.111 0.116 25,556,000 2,896,188 0.1133 2.240 2.240 2.260 2.220 2.320 1,277,800 2.2665 -4.27%
2023-10-18 0 0.117 0.116 0.117 0.116 0.120 13,092,000 1,542,380 0.1178 2.340 2.320 2.340 2.320 2.400 654,600 2.3562 -2.50%
2023-10-17 0 0.120 0.120 0.121 0.115 0.121 17,826,000 2,122,336 0.1191 2.400 2.400 2.420 2.300 2.420 891,300 2.3812 5.26%
2023-10-16 0 0.114 0.114 0.116 0.114 0.124 31,723,743 3,696,440 0.1165 2.280 2.280 2.320 2.280 2.480 1,586,187 2.3304 -7.32%
2023-10-13 0 0.123 0.122 0.123 0.118 0.127 40,647,126 4,977,444 0.1225 2.460 2.440 2.460 2.360 2.540 2,032,356 2.4491 -2.38%
2023-10-12 0 0.126 0.125 0.126 0.112 0.128 109,365,000 13,492,186 0.1234 2.520 2.500 2.520 2.240 2.560 5,468,250 2.4674 13.51%
2023-10-11 0 0.111 0.111 0.112 0.108 0.113 30,532,000 3,378,107 0.1106 2.220 2.220 2.240 2.160 2.260 1,526,600 2.2128 1.83%
2023-10-10 0 0.109 0.108 0.109 0.105 0.114 24,447,929 2,669,571 0.1092 2.180 2.160 2.180 2.100 2.280 1,222,396 2.1839 -0.91%
2023-10-09 0 0.110 0.108 0.110 0.107 0.111 8,112,000 885,306 0.1091 2.200 2.160 2.200 2.140 2.220 405,600 2.1827 0.92%
2023-10-06 0 0.109 0.108 0.109 0.105 0.109 16,140,000 1,737,723 0.1077 2.180 2.160 2.180 2.100 2.180 807,000 2.1533 1.87%
2023-10-05 0 0.107 0.107 0.108 0.105 0.109 6,216,000 668,391 0.1075 2.140 2.140 2.160 2.100 2.180 310,800 2.1506 1.90%
2023-10-04 0 0.105 0.105 0.107 0.105 0.111 13,076,000 1,400,720 0.1071 2.100 2.100 2.140 2.100 2.220 653,800 2.1424 -5.41%
2023-10-03 0 0.111 0.110 0.111 0.109 0.115 14,784,000 1,632,796 0.1104 2.220 2.200 2.220 2.180 2.300 739,200 2.2089 -3.48%
2023-09-29 0 0.115 0.113 0.115 0.111 0.116 17,692,000 2,015,488 0.1139 2.300 2.260 2.300 2.220 2.320 884,600 2.2784 3.60%
2023-09-28 0 0.111 0.109 0.111 0.108 0.114 19,576,000 2,155,447 0.1101 2.220 2.180 2.220 2.160 2.280 978,800 2.2021 0.91%
2023-09-27 0 0.110 0.109 0.110 0.108 0.114 19,624,000 2,155,448 0.1098 2.200 2.180 2.200 2.160 2.280 981,200 2.1967 -2.65%
2023-09-26 0 0.113 0.111 0.113 0.109 0.114 15,656,000 1,738,227 0.1110 2.260 2.220 2.260 2.180 2.280 782,800 2.2205 0.89%
2023-09-25 0 0.112 0.112 0.113 0.110 0.120 26,388,000 2,972,383 0.1126 2.240 2.240 2.260 2.200 2.400 1,319,400 2.2528 -5.88%
2023-09-22 0 0.119 0.119 0.120 0.109 0.120 20,460,000 2,388,160 0.1167 2.380 2.380 2.400 2.180 2.400 1,023,000 2.3345 4.39%
2023-09-21 0 0.114 0.113 0.114 0.098 0.118 65,546,551 7,140,565 0.1089 2.280 2.260 2.280 1.960 2.360 3,277,328 2.1788 -1.72%
2023-09-20 0 0.116 0.116 0.117 0.114 0.120 23,860,000 2,790,612 0.1170 2.320 2.320 2.340 2.280 2.400 1,193,000 2.3392 -3.33%
2023-09-19 0 0.120 0.120 0.121 0.118 0.125 27,672,195 3,317,968 0.1199 2.400 2.400 2.420 2.360 2.500 1,383,610 2.3981 -2.44%
2023-09-18 0 0.123 0.122 0.123 0.121 0.125 19,618,400 2,409,098 0.1228 2.460 2.440 2.460 2.420 2.500 980,920 2.4560 -1.60%
2023-09-15 0 0.125 0.125 0.126 0.123 0.129 15,510,878 1,954,371 0.1260 2.500 2.500 2.520 2.460 2.580 775,544 2.5200 -0.79%
2023-09-14 0 0.126 0.125 0.126 0.122 0.127 17,072,000 2,119,396 0.1241 2.520 2.500 2.520 2.440 2.540 853,600 2.4829 0.00%
2023-09-13 0 0.126 0.125 0.127 0.125 0.129 17,020,000 2,155,664 0.1267 2.520 2.500 2.540 2.500 2.580 851,000 2.5331 -1.56%
2023-09-12 0 0.128 0.128 0.129 0.127 0.131 21,972,000 2,815,816 0.1282 2.560 2.560 2.580 2.540 2.620 1,098,600 2.5631 -0.78%
2023-09-11 0 0.129 0.129 0.130 0.125 0.130 17,092,000 2,188,979 0.1281 2.580 2.580 2.600 2.500 2.600 854,600 2.5614 0.00%
2023-09-07 0 0.129 0.129 0.130 0.128 0.134 24,721,503 3,192,321 0.1291 2.580 2.580 2.600 2.560 2.680 1,236,075 2.5826 -2.27%
2023-09-06 0 0.132 0.132 0.134 0.131 0.138 32,060,000 4,269,351 0.1332 2.640 2.640 2.680 2.620 2.760 1,603,000 2.6634 0.00%
2023-09-05 0 0.132 0.132 0.133 0.130 0.136 23,726,000 3,118,344 0.1314 2.640 2.640 2.660 2.600 2.720 1,186,300 2.6286 -1.49%
2023-09-04 0 0.134 0.134 0.135 0.134 0.138 19,652,873 2,667,173 0.1357 2.680 2.680 2.700 2.680 2.760 982,644 2.7143 0.00%
2023-08-31 0 0.134 0.133 0.134 0.130 0.136 25,624,000 3,404,016 0.1328 2.680 2.660 2.680 2.600 2.720 1,281,200 2.6569 -0.74%
2023-08-30 0 0.135 0.134 0.135 0.133 0.140 16,840,000 2,303,752 0.1368 2.700 2.680 2.700 2.660 2.800 842,000 2.7360 -1.46%
2023-08-29 0 0.137 0.136 0.137 0.133 0.138 26,023,948 3,533,657 0.1358 2.740 2.720 2.740 2.660 2.760 1,301,197 2.7157 1.48%
2023-08-28 0 0.135 0.134 0.135 0.133 0.140 18,820,000 2,562,432 0.1362 2.700 2.680 2.700 2.660 2.800 941,000 2.7231 1.50%
2023-08-25 0 0.133 0.133 0.134 0.132 0.139 12,740,000 1,712,012 0.1344 2.660 2.660 2.680 2.640 2.780 637,000 2.6876 -1.48%
2023-08-24 0 0.135 0.134 0.135 0.130 0.136 21,820,764 2,916,171 0.1336 2.700 2.680 2.700 2.600 2.720 1,091,038 2.6728 3.05%
2023-08-23 0 0.131 0.131 0.132 0.130 0.136 9,048,000 1,197,168 0.1323 2.620 2.620 2.640 2.600 2.720 452,400 2.6463 -1.50%
2023-08-22 0 0.133 0.133 0.134 0.126 0.135 21,888,000 2,884,028 0.1318 2.660 2.660 2.680 2.520 2.700 1,094,400 2.6353 5.56%
2023-08-21 0 0.126 0.126 0.127 0.125 0.137 45,293,997 5,813,340 0.1283 2.520 2.520 2.540 2.500 2.740 2,264,700 2.5669 -5.26%
2023-08-18 0 0.133 0.133 0.135 0.133 0.141 45,848,000 6,177,992 0.1347 2.660 2.660 2.700 2.660 2.820 2,292,400 2.6950 -2.21%
2023-08-17 0 0.136 0.136 0.137 0.133 0.138 37,356,000 5,066,620 0.1356 2.720 2.720 2.740 2.660 2.760 1,867,800 2.7126 -1.45%
2023-08-16 0 0.138 0.138 0.139 0.137 0.141 30,308,000 4,205,284 0.1388 2.760 2.760 2.780 2.740 2.820 1,515,400 2.7750 -1.43%
2023-08-15 0 0.140 0.140 0.141 0.138 0.143 38,560,000 5,396,564 0.1400 2.800 2.800 2.820 2.760 2.860 1,928,000 2.7990 -2.78%
2023-08-14 0 0.144 0.143 0.144 0.141 0.148 28,944,000 4,134,024 0.1428 2.880 2.860 2.880 2.820 2.960 1,447,200 2.8566 -2.70%
2023-08-11 0 0.148 0.147 0.148 0.147 0.154 18,828,000 2,808,608 0.1492 2.960 2.940 2.960 2.940 3.080 941,400 2.9834 -3.90%
2023-08-10 0 0.154 0.153 0.154 0.146 0.154 39,540,000 5,931,964 0.1500 3.080 3.060 3.080 2.920 3.080 1,977,000 3.0005 0.65%
2023-08-09 0 0.153 0.151 0.153 0.148 0.153 18,772,485 2,843,185 0.1515 3.060 3.020 3.060 2.960 3.060 938,624 3.0291 3.38%
2023-08-08 0 0.148 0.148 0.149 0.148 0.153 27,836,000 4,168,104 0.1497 2.960 2.960 2.980 2.960 3.060 1,391,800 2.9948 -3.27%
2023-08-07 0 0.153 0.153 0.154 0.150 0.155 19,945,546 3,030,078 0.1519 3.060 3.060 3.080 3.000 3.100 997,277 3.0384 -0.65%
2023-08-04 0 0.154 0.154 0.155 0.153 0.158 41,796,000 6,497,572 0.1555 3.080 3.080 3.100 3.060 3.160 2,089,800 3.1092 1.32%
2023-08-03 0 0.152 0.151 0.152 0.148 0.155 60,664,000 9,187,992 0.1515 3.040 3.020 3.040 2.960 3.100 3,033,200 3.0291 -1.94%
2023-08-02 0 0.155 0.154 0.155 0.153 0.162 41,409,000 6,505,937 0.1571 3.100 3.080 3.100 3.060 3.240 2,070,450 3.1423 -3.12%
2023-08-01 0 0.160 0.159 0.160 0.158 0.165 72,740,000 11,733,552 0.1613 3.200 3.180 3.200 3.160 3.300 3,637,000 3.2262 -0.62%
2023-07-31 0 0.161 0.159 0.161 0.156 0.167 145,636,000 23,439,288 0.1609 3.220 3.180 3.220 3.120 3.340 7,281,800 3.2189 4.55%
2023-07-28 0 0.154 0.153 0.154 0.141 0.155 94,748,000 14,289,448 0.1508 3.080 3.060 3.080 2.820 3.100 4,737,400 3.0163 6.94%
2023-07-27 0 0.144 0.144 0.145 0.141 0.145 27,436,000 3,944,284 0.1438 2.880 2.880 2.900 2.820 2.900 1,371,800 2.8753 2.13%
2023-07-26 0 0.141 0.141 0.142 0.140 0.145 23,084,000 3,278,388 0.1420 2.820 2.820 2.840 2.800 2.900 1,154,200 2.8404 -2.08%
2023-07-25 0 0.144 0.143 0.144 0.141 0.146 56,474,000 8,099,488 0.1434 2.880 2.860 2.880 2.820 2.920 2,823,700 2.8684 4.35%
2023-07-24 0 0.138 0.138 0.139 0.137 0.142 26,276,801 3,644,661 0.1387 2.760 2.760 2.780 2.740 2.840 1,313,840 2.7741 -2.82%
2023-07-21 0 0.142 0.141 0.142 0.140 0.145 18,193,430 2,580,751 0.1419 2.840 2.820 2.840 2.800 2.900 909,672 2.8370 0.00%
2023-07-20 0 0.142 0.141 0.142 0.139 0.149 45,300,000 6,462,280 0.1427 2.840 2.820 2.840 2.780 2.980 2,265,000 2.8531 -2.07%
2023-07-19 0 0.145 0.143 0.145 0.141 0.146 26,767,126 3,826,112 0.1429 2.900 2.860 2.900 2.820 2.920 1,338,356 2.8588 -1.36%
2023-07-18 0 0.147 0.146 0.147 0.145 0.153 36,486,262 5,366,316 0.1471 2.940 2.920 2.940 2.900 3.060 1,824,313 2.9416 -2.65%
2023-07-14 0 0.151 0.151 0.152 0.150 0.158 61,446,423 9,465,883 0.1541 3.020 3.020 3.040 3.000 3.160 3,072,321 3.0810 -2.58%
2023-07-13 0 0.155 0.154 0.155 0.140 0.155 115,860,000 17,273,724 0.1491 3.100 3.080 3.100 2.800 3.100 5,793,000 2.9818 10.71%
2023-07-12 0 0.140 0.139 0.140 0.138 0.145 29,195,314 4,096,415 0.1403 2.800 2.780 2.800 2.760 2.900 1,459,766 2.8062 -1.41%
2023-07-11 0 0.142 0.141 0.142 0.140 0.143 14,300,000 2,018,408 0.1411 2.840 2.820 2.840 2.800 2.860 715,000 2.8229 1.43%
2023-07-10 0 0.140 0.139 0.140 0.138 0.145 14,820,000 2,083,384 0.1406 2.800 2.780 2.800 2.760 2.900 741,000 2.8116 1.45%
2023-07-07 0 0.138 0.138 0.139 0.135 0.140 23,317,415 3,205,781 0.1375 2.760 2.760 2.780 2.700 2.800 1,165,871 2.7497 -0.72%
2023-07-06 0 0.139 0.139 0.140 0.137 0.147 52,864,254 7,454,087 0.1410 2.780 2.780 2.800 2.740 2.940 2,643,213 2.8201 -4.79%
2023-07-05 0 0.146 0.146 0.147 0.146 0.151 15,168,000 2,233,048 0.1472 2.920 2.920 2.940 2.920 3.020 758,400 2.9444 -2.67%
2023-07-04 0 0.150 0.150 0.151 0.144 0.151 43,072,000 6,384,024 0.1482 3.000 3.000 3.020 2.880 3.020 2,153,600 2.9643 3.45%
2023-07-03 0 0.145 0.145 0.146 0.141 0.147 29,516,000 4,271,580 0.1447 2.900 2.900 2.920 2.820 2.940 1,475,800 2.8944 3.57%
2023-06-30 0 0.140 0.140 0.141 0.139 0.143 14,228,000 2,001,952 0.1407 2.800 2.800 2.820 2.780 2.860 711,400 2.8141 0.00%
2023-06-29 0 0.140 0.140 0.141 0.139 0.144 24,324,000 3,417,334 0.1405 2.800 2.800 2.820 2.780 2.880 1,216,200 2.8098 -2.78%
2023-06-28 0 0.144 0.144 0.145 0.141 0.149 24,852,000 3,571,916 0.1437 2.880 2.880 2.900 2.820 2.980 1,242,600 2.8746 -2.04%
2023-06-27 0 0.147 0.146 0.147 0.144 0.149 21,536,000 3,165,388 0.1470 2.940 2.920 2.940 2.880 2.980 1,076,800 2.9396 1.38%
2023-06-26 0 0.145 0.145 0.146 0.138 0.147 37,752,000 5,473,476 0.1450 2.900 2.900 2.920 2.760 2.940 1,887,600 2.8997 4.32%
2023-06-23 0 0.139 0.139 0.140 0.135 0.141 42,172,000 5,795,488 0.1374 2.780 2.780 2.800 2.700 2.820 2,108,600 2.7485 -2.11%
2023-06-21 0 0.142 0.142 0.143 0.141 0.149 47,580,711 6,858,031 0.1441 2.840 2.840 2.860 2.820 2.980 2,379,036 2.8827 -4.70%
2023-06-20 0 0.149 0.149 0.150 0.149 0.159 37,574,000 5,704,414 0.1518 2.980 2.980 3.000 2.980 3.180 1,878,700 3.0364 -5.70%
2023-06-19 0 0.158 0.157 0.158 0.154 0.162 34,379,856 5,391,494 0.1568 3.160 3.140 3.160 3.080 3.240 1,718,993 3.1364 -2.47%
2023-06-16 0 0.162 0.162 0.163 0.161 0.167 60,512,292 9,878,483 0.1632 3.240 3.240 3.260 3.220 3.340 3,025,615 3.2650 -1.82%
2023-06-15 0 0.165 0.165 0.166 0.158 0.165 64,867,535 10,528,843 0.1623 3.300 3.300 3.320 3.160 3.300 3,243,377 3.2463 3.13%
2023-06-14 0 0.160 0.159 0.160 0.154 0.162 55,233,667 8,727,228 0.1580 3.200 3.180 3.200 3.080 3.240 2,761,683 3.1601 2.56%
2023-06-13 0 0.156 0.155 0.156 0.146 0.157 74,426,340 11,480,959 0.1543 3.120 3.100 3.120 2.920 3.140 3,721,317 3.0852 6.85%
2023-06-12 0 0.146 0.146 0.148 0.145 0.150 47,112,000 6,917,284 0.1468 2.920 2.920 2.960 2.900 3.000 2,355,600 2.9365 -2.01%
2023-06-09 0 0.149 0.148 0.149 0.146 0.153 62,517,772 9,319,652 0.1491 2.980 2.960 2.980 2.920 3.060 3,125,889 2.9814 -2.61%
2023-06-08 0 0.153 0.153 0.154 0.148 0.154 29,832,000 4,490,148 0.1505 3.060 3.060 3.080 2.960 3.080 1,491,600 3.0103 -0.65%
2023-06-07 0 0.154 0.154 0.155 0.145 0.156 110,305,259 16,886,285 0.1531 3.080 3.080 3.100 2.900 3.120 5,515,263 3.0617 6.21%
2023-06-06 0 0.145 0.145 0.146 0.144 0.153 33,840,000 4,995,980 0.1476 2.900 2.900 2.920 2.880 3.060 1,692,000 2.9527 -5.23%
2023-06-05 0 0.153 0.152 0.153 0.147 0.155 46,028,000 6,929,464 0.1505 3.060 3.040 3.060 2.940 3.100 2,301,400 3.0110 0.66%
2023-06-02 0 0.152 0.151 0.152 0.142 0.152 86,912,000 12,961,336 0.1491 3.040 3.020 3.040 2.840 3.040 4,345,600 2.9826 9.35%
2023-06-01 0 0.139 0.138 0.139 0.131 0.142 64,528,000 8,915,536 0.1382 2.780 2.760 2.780 2.620 2.840 3,226,400 2.7633 4.51%
2023-05-31 0 0.133 0.133 0.134 0.122 0.135 126,864,000 16,171,892 0.1275 2.660 2.660 2.680 2.440 2.700 6,343,200 2.5495 -1.48%
2023-05-30 0 0.135 0.134 0.135 0.129 0.137 81,228,000 10,768,268 0.1326 2.700 2.680 2.700 2.580 2.740 4,061,400 2.6514 1.50%
2023-05-29 0 0.133 0.132 0.133 0.132 0.144 71,532,000 9,818,560 0.1373 2.660 2.640 2.660 2.640 2.880 3,576,600 2.7452 -4.32%
2023-05-25 0 0.139 0.139 0.140 0.138 0.145 47,396,000 6,635,932 0.1400 2.780 2.780 2.800 2.760 2.900 2,369,800 2.8002 -4.14%
2023-05-24 0 0.145 0.143 0.145 0.142 0.150 34,372,000 4,968,392 0.1445 2.900 2.860 2.900 2.840 3.000 1,718,600 2.8910 -3.33%
2023-05-23 0 0.150 0.150 0.151 0.148 0.160 92,656,000 14,111,776 0.1523 3.000 3.000 3.020 2.960 3.200 4,632,800 3.0461 2.04%
2023-05-22 0 0.147 0.145 0.147 0.140 0.149 85,565,347 12,389,657 0.1448 2.940 2.900 2.940 2.800 2.980 4,278,267 2.8960 4.26%
2023-05-19 0 0.141 0.141 0.143 0.140 0.152 93,624,000 13,357,112 0.1427 2.820 2.820 2.860 2.800 3.040 4,681,200 2.8534 -5.37%
2023-05-18 0 0.149 0.149 0.150 0.147 0.156 55,996,000 8,430,080 0.1505 2.980 2.980 3.000 2.940 3.120 2,799,800 3.0110 -1.32%
2023-05-17 0 0.151 0.151 0.152 0.147 0.158 78,636,000 11,910,940 0.1515 3.020 3.020 3.040 2.940 3.160 3,931,800 3.0294 -3.82%
2023-05-16 0 0.157 0.157 0.158 0.156 0.172 103,604,611 16,607,663 0.1603 3.140 3.140 3.160 3.120 3.440 5,180,231 3.2060 -6.55%
2023-05-15 0 0.168 0.168 0.169 0.145 0.168 214,958,000 33,532,836 0.1560 3.360 3.360 3.380 2.900 3.360 10,747,900 3.1199 9.09%
2023-05-12 0 0.154 0.154 0.155 0.154 0.172 143,892,000 22,931,668 0.1594 3.080 3.080 3.100 3.080 3.440 7,194,600 3.1873 -8.33%
2023-05-11 0 0.168 0.168 0.169 0.161 0.180 156,480,000 26,330,932 0.1683 3.360 3.360 3.380 3.220 3.600 7,824,000 3.3654 -3.45%
2023-05-10 0 0.174 0.174 0.175 0.162 0.179 134,541,320 23,321,667 0.1733 3.480 3.480 3.500 3.240 3.580 6,727,066 3.4668 8.07%
2023-05-09 0 0.161 0.161 0.164 0.159 0.170 85,684,000 13,949,288 0.1628 3.220 3.220 3.280 3.180 3.400 4,284,200 3.2560 -4.73%
2023-05-08 0 0.169 0.168 0.169 0.157 0.177 134,987,880 22,041,384 0.1633 3.380 3.360 3.380 3.140 3.540 6,749,394 3.2657 -1.74%
2023-05-05 0 0.172 0.172 0.173 0.169 0.179 91,780,000 15,833,080 0.1725 3.440 3.440 3.460 3.380 3.580 4,589,000 3.4502 2.99%
2023-05-04 0 0.167 0.167 0.168 0.166 0.177 86,406,800 14,719,485 0.1704 3.340 3.340 3.360 3.320 3.540 4,320,340 3.4070 -2.34%
2023-05-03 0 0.171 0.171 0.172 0.168 0.177 57,468,000 9,804,480 0.1706 3.420 3.420 3.440 3.360 3.540 2,873,400 3.4122 -3.39%
2023-05-02 0 0.177 0.176 0.177 0.175 0.186 58,032,000 10,346,368 0.1783 3.540 3.520 3.540 3.500 3.720 2,901,600 3.5657 -2.75%
2023-04-28 0 0.182 0.181 0.182 0.180 0.189 40,852,000 7,481,404 0.1831 3.640 3.620 3.640 3.600 3.780 2,042,600 3.6627 0.00%
2023-04-27 0 0.182 0.181 0.182 0.180 0.186 51,840,000 9,402,276 0.1814 3.640 3.620 3.640 3.600 3.720 2,592,000 3.6274 -2.15%
2023-04-26 0 0.186 0.186 0.187 0.183 0.190 47,817,639 8,966,729 0.1875 3.720 3.720 3.740 3.660 3.800 2,390,882 3.7504 1.64%
2023-04-25 0 0.183 0.182 0.183 0.180 0.196 98,368,000 18,138,764 0.1844 3.660 3.640 3.660 3.600 3.920 4,918,400 3.6879 -5.67%
2023-04-24 0 0.194 0.191 0.194 0.188 0.197 57,864,808 11,077,232 0.1914 3.880 3.820 3.880 3.760 3.940 2,893,240 3.8287 0.52%
2023-04-21 0 0.193 0.193 0.194 0.190 0.201 90,345,057 17,597,367 0.1948 3.860 3.860 3.880 3.800 4.020 4,517,253 3.8956 -3.50%
2023-04-20 0 0.200 0.200 0.201 0.199 0.203 41,421,843 8,298,632 0.2003 4.000 4.000 4.020 3.980 4.060 2,071,092 4.0069 -1.48%
2023-04-19 0 0.203 0.202 0.203 0.200 0.208 116,784,000 23,698,704 0.2029 4.060 4.040 4.060 4.000 4.160 5,839,200 4.0586 -2.40%
2023-04-18 0 0.208 0.208 0.209 0.205 0.212 45,228,000 9,407,664 0.2080 4.160 4.160 4.180 4.100 4.240 2,261,400 4.1601 -2.35%
2023-04-17 0 0.213 0.212 0.213 0.207 0.217 76,228,000 16,049,380 0.2105 4.260 4.240 4.260 4.140 4.340 3,811,400 4.2109 -2.29%
2023-04-14 0 0.218 0.217 0.218 0.208 0.222 84,796,000 18,145,564 0.2140 4.360 4.340 4.360 4.160 4.440 4,239,800 4.2798 1.40%
2023-04-13 0 0.215 0.214 0.215 0.202 0.218 101,412,000 21,311,804 0.2102 4.300 4.280 4.300 4.040 4.360 5,070,600 4.2030 0.94%
2023-04-12 0 0.213 0.211 0.213 0.209 0.222 84,006,706 17,919,117 0.2133 4.260 4.220 4.260 4.180 4.440 4,200,335 4.2661 -4.05%
2023-04-11 0 0.222 0.221 0.222 0.203 0.223 186,736,400 40,617,448 0.2175 4.440 4.420 4.440 4.060 4.460 9,336,820 4.3502 9.36%
2023-04-06 0 0.203 0.203 0.204 0.200 0.208 47,740,000 9,715,192 0.2035 4.060 4.060 4.080 4.000 4.160 2,387,000 4.0700 0.50%
2023-04-04 0 0.202 0.202 0.204 0.200 0.212 84,028,000 17,175,168 0.2044 4.040 4.040 4.080 4.000 4.240 4,201,400 4.0880 -2.88%
2023-04-03 0 0.208 0.208 0.209 0.198 0.210 83,768,031 17,045,512 0.2035 4.160 4.160 4.180 3.960 4.200 4,188,402 4.0697 4.52%
2023-03-31 0 0.199 0.199 0.200 0.199 0.212 124,688,880 25,277,818 0.2027 3.980 3.980 4.000 3.980 4.240 6,234,444 4.0545 -3.40%
2023-03-30 0 0.206 0.205 0.206 0.204 0.223 167,992,000 35,071,776 0.2088 4.120 4.100 4.120 4.080 4.460 8,399,600 4.1754 -7.21%
2023-03-29 0 0.222 0.222 0.223 0.216 0.229 105,192,000 23,163,980 0.2202 4.440 4.440 4.460 4.320 4.580 5,259,600 4.4041 2.78%
2023-03-28 0 0.216 0.216 0.217 0.215 0.227 66,033,000 14,620,765 0.2214 4.320 4.320 4.340 4.300 4.540 3,301,650 4.4283 -2.26%
2023-03-27 0 0.221 0.221 0.222 0.221 0.249 174,568,000 39,973,500 0.2290 4.420 4.420 4.440 4.420 4.980 8,728,400 4.5797 -9.80%
2023-03-24 0 0.245 0.243 0.245 0.232 0.255 376,948,343 92,601,739 0.2457 4.900 4.860 4.900 4.640 5.100 18,847,417 4.9132 4.26%
2023-03-23 0 0.235 0.235 0.236 0.215 0.236 204,180,000 46,287,268 0.2267 4.700 4.700 4.720 4.300 4.720 10,209,000 4.5340 7.80%
2023-03-22 0 0.218 0.217 0.218 0.215 0.228 84,128,000 18,691,396 0.2222 4.360 4.340 4.360 4.300 4.560 4,206,400 4.4436 1.40%
2023-03-21 0 0.215 0.215 0.216 0.208 0.221 125,364,928 27,007,045 0.2154 4.300 4.300 4.320 4.160 4.420 6,268,246 4.3085 0.47%
2023-03-20 0 0.214 0.212 0.214 0.205 0.219 80,208,000 16,936,120 0.2112 4.280 4.240 4.280 4.100 4.380 4,010,400 4.2231 -2.28%
2023-03-17 0 0.219 0.218 0.219 0.196 0.223 205,544,000 43,636,132 0.2123 4.380 4.360 4.380 3.920 4.460 10,277,200 4.2459 12.31%
2023-03-16 0 0.195 0.194 0.195 0.190 0.199 55,376,000 10,719,544 0.1936 3.900 3.880 3.900 3.800 3.980 2,768,800 3.8715 0.00%
2023-03-15 0 0.195 0.195 0.196 0.186 0.201 86,122,000 16,987,302 0.1972 3.900 3.900 3.920 3.720 4.020 4,306,100 3.9449 6.56%
2023-03-14 0 0.183 0.183 0.184 0.182 0.200 106,468,000 20,139,696 0.1892 3.660 3.660 3.680 3.640 4.000 5,323,400 3.7832 -7.58%
2023-03-13 0 0.198 0.197 0.198 0.191 0.203 70,304,000 13,903,628 0.1978 3.960 3.940 3.960 3.820 4.060 3,515,200 3.9553 2.59%
2023-03-10 0 0.193 0.193 0.194 0.189 0.201 125,896,000 24,389,356 0.1937 3.860 3.860 3.880 3.780 4.020 6,294,800 3.8745 -6.31%
2023-03-09 0 0.206 0.206 0.207 0.203 0.209 75,758,000 15,550,696 0.2053 4.120 4.120 4.140 4.060 4.180 3,787,900 4.1054 -0.96%
2023-03-08 0 0.208 0.208 0.209 0.204 0.210 110,606,000 22,858,204 0.2067 4.160 4.160 4.180 4.080 4.200 5,530,300 4.1333 -2.35%
2023-03-07 0 0.213 0.213 0.214 0.209 0.227 98,511,084 21,392,243 0.2172 4.260 4.260 4.280 4.180 4.540 4,925,554 4.3431 -5.33%
2023-03-06 0 0.225 0.225 0.226 0.221 0.234 48,020,000 10,839,680 0.2257 4.500 4.500 4.520 4.420 4.680 2,401,000 4.5147 -3.02%
2023-03-03 0 0.232 0.231 0.232 0.226 0.236 88,148,000 20,418,914 0.2316 4.640 4.620 4.640 4.520 4.720 4,407,400 4.6329 2.65%
2023-03-02 0 0.226 0.225 0.226 0.221 0.229 61,950,000 13,862,150 0.2238 4.520 4.500 4.520 4.420 4.580 3,097,500 4.4753 -1.31%
2023-03-01 0 0.229 0.229 0.230 0.211 0.233 225,104,000 50,769,884 0.2255 4.580 4.580 4.600 4.220 4.660 11,255,200 4.5108 8.02%
2023-02-28 0 0.212 0.207 0.212 0.204 0.212 332,568,000 70,179,280 0.2110 4.240 4.140 4.240 4.080 4.240 16,628,400 4.2204 3.92%
2023-02-27 0 0.204 0.204 0.205 0.200 0.210 84,115,185 17,280,574 0.2054 4.080 4.080 4.100 4.000 4.200 4,205,759 4.1088 0.49%
2023-02-24 0 0.203 0.203 0.205 0.202 0.212 78,896,000 16,182,068 0.2051 4.060 4.060 4.100 4.040 4.240 3,944,800 4.1021 -2.40%
2023-02-23 0 0.208 0.208 0.209 0.204 0.216 105,784,000 22,214,888 0.2100 4.160 4.160 4.180 4.080 4.320 5,289,200 4.2000 1.96%
2023-02-22 0 0.204 0.204 0.205 0.203 0.214 129,904,000 26,958,212 0.2075 4.080 4.080 4.100 4.060 4.280 6,495,200 4.1505 -5.56%
2023-02-21 0 0.216 0.215 0.216 0.212 0.228 100,639,112 21,844,567 0.2171 4.320 4.300 4.320 4.240 4.560 5,031,956 4.3412 -3.14%
2023-02-20 0 0.223 0.222 0.223 0.215 0.227 106,376,000 23,547,688 0.2214 4.460 4.440 4.460 4.300 4.540 5,318,800 4.4273 0.90%
2023-02-17 0 0.221 0.220 0.221 0.220 0.234 101,880,000 22,890,108 0.2247 4.420 4.400 4.420 4.400 4.680 5,094,000 4.4935 -2.64%
2023-02-16 0 0.227 0.226 0.227 0.220 0.240 215,512,000 49,904,652 0.2316 4.540 4.520 4.540 4.400 4.800 10,775,600 4.6313 5.09%
2023-02-15 0 0.216 0.216 0.217 0.212 0.233 256,564,000 56,585,976 0.2206 4.320 4.320 4.340 4.240 4.660 12,828,200 4.4111 -4.00%
2023-02-14 0 0.225 0.225 0.226 0.221 0.255 251,168,000 58,943,544 0.2347 4.500 4.500 4.520 4.420 5.100 12,558,400 4.6936 -9.64%
2023-02-13 0 0.249 0.249 0.250 0.241 0.255 102,576,000 25,525,056 0.2488 4.980 4.980 5.000 4.820 5.100 5,128,800 4.9768 -0.40%
2023-02-10 0 0.250 0.250 0.255 0.250 0.265 85,916,000 21,817,776 0.2539 5.000 5.000 5.100 5.000 5.300 4,295,800 5.0789 -5.66%
2023-02-09 0 0.265 0.260 0.265 0.248 0.265 115,309,639 29,597,908 0.2567 5.300 5.200 5.300 4.960 5.300 5,765,482 5.1336 6.00%
2023-02-08 0 0.250 0.250 0.255 0.250 0.260 71,708,000 18,208,820 0.2539 5.000 5.000 5.100 5.000 5.200 3,585,400 5.0786 -1.96%
2023-02-07 0 0.255 0.255 0.260 0.249 0.265 88,918,645 22,773,159 0.2561 5.100 5.100 5.200 4.980 5.300 4,445,932 5.1222 2.00%
2023-02-06 0 0.250 0.250 0.255 0.245 0.270 317,877,513 81,166,273 0.2553 5.000 5.000 5.100 4.900 5.400 15,893,876 5.1068 -9.09%
2023-02-03 0 0.275 0.270 0.275 0.260 0.285 184,100,000 50,148,740 0.2724 5.500 5.400 5.500 5.200 5.700 9,205,000 5.4480 0.00%
2023-02-02 0 0.275 0.270 0.275 0.265 0.290 222,576,000 61,819,740 0.2777 5.500 5.400 5.500 5.300 5.800 11,128,800 5.5549 -3.51%
2023-02-01 0 0.285 0.280 0.285 0.255 0.285 183,514,900 50,137,479 0.2732 5.700 5.600 5.700 5.100 5.700 9,175,745 5.4641 9.62%
2023-01-31 0 0.260 0.255 0.260 0.250 0.270 131,288,000 33,566,988 0.2557 5.200 5.100 5.200 5.000 5.400 6,564,400 5.1135 0.00%
2023-01-30 0 0.260 0.260 0.265 0.260 0.285 172,213,100 46,346,152 0.2691 5.200 5.200 5.300 5.200 5.700 8,610,655 5.3824 -7.14%
2023-01-27 0 0.280 0.280 0.285 0.275 0.295 132,630,625 37,367,485 0.2817 5.600 5.600 5.700 5.500 5.900 6,631,531 5.6348 0.00%
2023-01-26 0 0.280 0.275 0.280 0.270 0.290 194,408,000 54,557,560 0.2806 5.600 5.500 5.600 5.400 5.800 9,720,400 5.6127 3.70%
2023-01-20 0 0.270 0.265 0.270 0.250 0.270 172,552,513 45,741,758 0.2651 5.400 5.300 5.400 5.000 5.400 8,627,626 5.3018 8.00%
2023-01-19 0 0.250 0.250 0.255 0.235 0.260 150,080,596 37,348,544 0.2489 5.000 5.000 5.100 4.700 5.200 7,504,030 4.9771 2.04%
2023-01-18 0 0.245 0.244 0.245 0.234 0.275 414,421,745 104,404,352 0.2519 4.900 4.880 4.900 4.680 5.500 20,721,087 5.0386 -7.55%
2023-01-17 0 0.265 0.265 0.270 0.255 0.275 168,630,000 44,463,650 0.2637 5.300 5.300 5.400 5.100 5.500 8,431,500 5.2735 -1.85%
2023-01-16 0 0.270 0.270 0.275 0.270 0.310 466,745,342 135,025,757 0.2893 5.400 5.400 5.500 5.400 6.200 23,337,267 5.7858 -10.00%
2023-01-13 0 0.300 0.295 0.300 0.270 0.300 312,660,000 89,160,130 0.2852 6.000 5.900 6.000 5.400 6.000 15,633,000 5.7033 9.09%
2023-01-12 0 0.275 0.270 0.275 0.250 0.290 403,194,052 108,097,884 0.2681 5.500 5.400 5.500 5.000 5.800 20,159,703 5.3621 3.77%
2023-01-11 0 0.265 0.265 0.270 0.260 0.310 897,289,799 260,244,598 0.2900 5.300 5.300 5.400 5.200 6.200 44,864,490 5.8007 -1.85%
2023-01-10 0 0.270 0.270 0.275 0.226 0.275 706,192,778 181,862,362 0.2575 5.400 5.400 5.500 4.520 5.500 35,309,639 5.1505 13.45%
2023-01-09 0 0.238 0.238 0.239 0.212 0.239 628,397,633 141,676,890 0.2255 4.760 4.760 4.780 4.240 4.780 31,419,882 4.5091 13.88%
2023-01-06 0 0.209 0.208 0.209 0.204 0.215 159,944,000 33,539,492 0.2097 4.180 4.160 4.180 4.080 4.300 7,997,200 4.1939 1.46%
2023-01-05 0 0.206 0.206 0.209 0.206 0.225 235,436,000 50,591,896 0.2149 4.120 4.120 4.180 4.120 4.500 11,771,800 4.2977 -3.29%
2023-01-04 0 0.213 0.212 0.213 0.206 0.219 257,712,000 54,764,248 0.2125 4.260 4.240 4.260 4.120 4.380 12,885,600 4.2500 0.47%
2023-01-03 0 0.212 0.211 0.212 0.194 0.212 310,768,000 63,665,096 0.2049 4.240 4.220 4.240 3.880 4.240 15,538,400 4.0973 8.16%
2022-12-30 0 0.196 0.196 0.197 0.194 0.203 167,366,000 33,270,664 0.1988 3.920 3.920 3.940 3.880 4.060 8,368,300 3.9758 3.70%
2022-12-29 0 0.189 0.189 0.191 0.187 0.193 74,208,000 14,120,176 0.1903 3.780 3.780 3.820 3.740 3.860 3,710,400 3.8056 -3.08%
2022-12-28 0 0.195 0.194 0.195 0.186 0.202 215,034,233 41,922,406 0.1950 3.900 3.880 3.900 3.720 4.040 10,751,712 3.8991 4.84%
2022-12-23 0 0.186 0.186 0.187 0.184 0.193 99,121,546 18,547,510 0.1871 3.720 3.720 3.740 3.680 3.860 4,956,077 3.7424 -3.63%
2022-12-22 0 0.193 0.192 0.193 0.188 0.196 121,959,524 23,463,506 0.1924 3.860 3.840 3.860 3.760 3.920 6,097,976 3.8478 4.32%
2022-12-21 0 0.185 0.184 0.185 0.183 0.190 57,737,572 10,721,485 0.1857 3.700 3.680 3.700 3.660 3.800 2,886,879 3.7139 0.00%
2022-12-20 0 0.185 0.184 0.185 0.182 0.199 181,896,000 34,372,224 0.1890 3.700 3.680 3.700 3.640 3.980 9,094,800 3.7793 -7.04%
2022-12-19 0 0.199 0.199 0.200 0.196 0.210 108,928,054 22,029,114 0.2022 3.980 3.980 4.000 3.920 4.200 5,446,403 4.0447 0.51%
2022-12-16 0 0.198 0.197 0.198 0.187 0.201 191,341,350 37,210,092 0.1945 3.960 3.940 3.960 3.740 4.020 9,567,068 3.8894 -1.00%
2022-12-15 0 0.200 0.200 0.201 0.198 0.211 221,510,000 44,832,698 0.2024 4.000 4.000 4.020 3.960 4.220 11,075,500 4.0479 -6.54%
2022-12-14 0 0.214 0.213 0.214 0.209 0.224 151,940,000 32,628,164 0.2147 4.280 4.260 4.280 4.180 4.480 7,597,000 4.2949 -0.47%
2022-12-13 0 0.215 0.214 0.215 0.206 0.220 199,008,000 42,978,048 0.2160 4.300 4.280 4.300 4.120 4.400 9,950,400 4.3192 4.37%
2022-12-12 0 0.206 0.206 0.207 0.203 0.221 269,064,000 56,956,860 0.2117 4.120 4.120 4.140 4.060 4.420 13,453,200 4.2337 -6.36%
2022-12-09 0 0.220 0.219 0.220 0.211 0.239 556,604,000 123,788,060 0.2224 4.400 4.380 4.400 4.220 4.780 27,830,200 4.4480 -2.22%
2022-12-08 0 0.225 0.224 0.225 0.215 0.229 432,528,000 96,448,308 0.2230 4.500 4.480 4.500 4.300 4.580 21,626,400 4.4597 6.64%
2022-12-07 0 0.211 0.211 0.213 0.210 0.243 1,003,317,312 226,923,489 0.2262 4.220 4.220 4.260 4.200 4.860 50,165,866 4.5235 0.00%
2022-12-06 0 0.211 0.211 0.212 0.205 0.219 293,378,000 61,972,656 0.2112 4.220 4.220 4.240 4.100 4.380 14,668,900 4.2248 -1.86%
2022-12-05 0 0.215 0.214 0.215 0.205 0.224 928,000,000 199,497,120 0.2150 4.300 4.280 4.300 4.100 4.480 46,400,000 4.2995 10.26%
2022-12-02 0 0.195 0.195 0.196 0.184 0.202 392,532,000 75,714,172 0.1929 3.900 3.900 3.920 3.680 4.040 19,626,600 3.8577 5.98%
2022-12-01 0 0.184 0.183 0.184 0.179 0.209 1,274,938,000 247,723,248 0.1943 3.680 3.660 3.680 3.580 4.180 63,746,900 3.8860 5.75%
2022-11-30 0 0.174 0.174 0.175 0.174 0.199 767,148,167 138,863,509 0.1810 3.480 3.480 3.500 3.480 3.980 38,357,408 3.6203 -5.43%
2022-11-29 0 0.184 0.182 0.184 0.170 0.187 315,126,000 57,406,196 0.1822 3.680 3.640 3.680 3.400 3.740 15,756,300 3.6434 9.52%
2022-11-28 0 0.168 0.167 0.168 0.160 0.174 239,672,000 39,788,236 0.1660 3.360 3.340 3.360 3.200 3.480 11,983,600 3.3202 -5.08%
2022-11-25 0 0.177 0.177 0.178 0.170 0.190 308,412,000 54,971,632 0.1782 3.540 3.540 3.560 3.400 3.800 15,420,600 3.5648 -6.84%
2022-11-24 0 0.190 0.189 0.190 0.175 0.193 314,656,000 57,684,728 0.1833 3.800 3.780 3.800 3.500 3.860 15,732,800 3.6665 10.47%
2022-11-23 0 0.172 0.172 0.173 0.171 0.203 541,895,802 102,112,405 0.1884 3.440 3.440 3.460 3.420 4.060 27,094,790 3.7687 -9.95%
2022-11-22 0 0.191 0.191 0.192 0.190 0.225 608,147,769 124,281,862 0.2044 3.820 3.820 3.840 3.800 4.500 30,407,388 4.0872 -13.96%
2022-11-21 0 0.222 0.222 0.223 0.189 0.235 626,215,354 136,372,559 0.2178 4.440 4.440 4.460 3.780 4.700 31,310,768 4.3555 11.00%
2022-11-18 0 0.200 0.199 0.200 0.198 0.244 1,253,745,886 279,566,118 0.2230 4.000 3.980 4.000 3.960 4.880 62,687,294 4.4597 -4.76%
2022-11-17 0 0.210 0.210 0.211 0.165 0.218 912,103,000 173,787,826 0.1905 4.200 4.200 4.220 3.300 4.360 45,605,150 3.8107 16.67%
2022-11-16 0 0.180 0.179 0.180 0.156 0.196 1,048,528,040 184,921,058 0.1764 3.600 3.580 3.600 3.120 3.920 52,426,402 3.5273 2.27%
2022-11-15 0 0.176 0.176 0.177 0.122 0.185 1,568,226,120 256,657,102 0.1637 3.520 3.520 3.540 2.440 3.700 78,411,306 3.2732 36.43%
2022-11-14 0 0.129 0.129 0.130 0.109 0.133 719,660,000 88,831,850 0.1234 2.580 2.580 2.600 2.180 2.660 35,983,000 2.4687 21.70%
2022-11-11 0 0.106 0.106 0.107 0.103 0.122 599,722,000 67,357,960 0.1123 2.120 2.120 2.140 2.060 2.440 29,986,100 2.2463 10.42%
2022-11-10 0 0.096 0.095 0.096 0.093 0.110 446,588,000 44,670,436 0.1000 1.920 1.900 1.920 1.860 2.200 22,329,400 2.0005 -15.79%
2022-11-09 0 0.114 0.114 0.115 0.110 0.125 400,280,000 46,691,996 0.1166 2.280 2.280 2.300 2.200 2.500 20,014,000 2.3330 -4.20%
2022-11-08 0 0.119 0.118 0.119 0.111 0.140 729,297,000 89,564,594 0.1228 2.380 2.360 2.380 2.220 2.800 36,464,850 2.4562 -8.46%
2022-11-07 0 0.130 0.129 0.130 0.086 0.130 1,136,721,954 127,923,351 0.1125 2.600 2.580 2.600 1.720 2.600 56,836,098 2.2507 41.30%
2022-11-04 0 0.092 0.091 0.092 0.070 0.096 758,168,000 65,625,560 0.0866 1.840 1.820 1.840 1.400 1.920 37,908,400 1.7312 31.43%
2022-11-03 0 0.070 0.069 0.070 0.068 0.075 244,892,000 17,550,720 0.0717 1.400 1.380 1.400 1.360 1.500 12,244,600 1.4333 0.00%
2022-11-02 0 0.070 0.069 0.070 0.066 0.072 108,068,000 7,487,292 0.0693 1.400 1.380 1.400 1.320 1.440 5,403,400 1.3857 6.06%
2022-11-01 0 0.066 0.066 0.067 0.066 0.076 283,236,000 20,283,108 0.0716 1.320 1.320 1.340 1.320 1.520 14,161,800 1.4322 -5.71%
2022-10-31 0 0.070 0.068 0.070 0.067 0.072 110,288,000 7,671,440 0.0696 1.400 1.360 1.400 1.340 1.440 5,514,400 1.3912 0.00%
2022-10-28 0 0.070 0.069 0.070 0.066 0.076 213,956,000 14,944,000 0.0698 1.400 1.380 1.400 1.320 1.520 10,697,800 1.3969 -7.89%
2022-10-27 0 0.076 0.076 0.077 0.075 0.083 420,252,000 33,243,140 0.0791 1.520 1.520 1.540 1.500 1.660 21,012,600 1.5821 1.33%
2022-10-26 0 0.075 0.074 0.075 0.071 0.082 257,296,000 19,696,488 0.0766 1.500 1.480 1.500 1.420 1.640 12,864,800 1.5310 7.14%
2022-10-25 0 0.070 0.070 0.071 0.067 0.077 185,480,000 13,079,048 0.0705 1.400 1.400 1.420 1.340 1.540 9,274,000 1.4103 -4.11%
2022-10-24 0 0.073 0.072 0.073 0.072 0.086 143,230,602 10,968,554 0.0766 1.460 1.440 1.460 1.440 1.720 7,161,530 1.5316 -14.12%
2022-10-21 0 0.085 0.084 0.085 0.082 0.087 45,466,225 3,866,942 0.0851 1.700 1.680 1.700 1.640 1.740 2,273,311 1.7010 0.00%
2022-10-20 0 0.085 0.084 0.085 0.083 0.090 73,640,000 6,319,944 0.0858 1.700 1.680 1.700 1.660 1.800 3,682,000 1.7164 -4.49%
2022-10-19 0 0.089 0.087 0.089 0.087 0.094 63,696,000 5,762,096 0.0905 1.780 1.740 1.780 1.740 1.880 3,184,800 1.8092 -5.32%
2022-10-18 0 0.094 0.094 0.095 0.090 0.096 58,504,000 5,412,528 0.0925 1.880 1.880 1.900 1.800 1.920 2,925,200 1.8503 1.08%
2022-10-17 0 0.093 0.093 0.094 0.090 0.095 47,076,000 4,310,192 0.0916 1.860 1.860 1.880 1.800 1.900 2,353,800 1.8312 0.00%
2022-10-14 0 0.093 0.092 0.093 0.092 0.096 52,064,000 4,891,552 0.0940 1.860 1.840 1.860 1.840 1.920 2,603,200 1.8791 1.09%
2022-10-13 0 0.092 0.092 0.093 0.092 0.100 44,776,631 4,254,696 0.0950 1.840 1.840 1.860 1.840 2.000 2,238,832 1.9004 -5.15%
2022-10-12 0 0.097 0.097 0.098 0.095 0.100 55,928,000 5,407,072 0.0967 1.940 1.940 1.960 1.900 2.000 2,796,400 1.9336 -3.00%
2022-10-11 0 0.100 0.099 0.100 0.096 0.101 24,968,000 2,451,940 0.0982 2.000 1.980 2.000 1.920 2.020 1,248,400 1.9641 3.09%
2022-10-10 0 0.097 0.097 0.099 0.097 0.100 25,806,999 2,534,805 0.0982 1.940 1.940 1.980 1.940 2.000 1,290,350 1.9644 -3.00%
2022-10-07 0 0.100 0.100 0.101 0.099 0.103 22,244,000 2,217,800 0.0997 2.000 2.000 2.020 1.980 2.060 1,112,200 1.9941 -1.96%
2022-10-06 0 0.102 0.101 0.102 0.098 0.106 24,620,000 2,485,936 0.1010 2.040 2.020 2.040 1.960 2.120 1,231,000 2.0194 -1.92%
2022-10-05 0 0.104 0.103 0.104 0.102 0.106 80,086,679 8,358,757 0.1044 2.080 2.060 2.080 2.040 2.120 4,004,334 2.0874 5.05%
2022-10-03 0 0.099 0.098 0.099 0.095 0.100 24,732,000 2,399,188 0.0970 1.980 1.960 1.980 1.900 2.000 1,236,600 1.9401 3.12%
2022-09-30 0 0.096 0.096 0.097 0.096 0.101 45,748,000 4,497,528 0.0983 1.920 1.920 1.940 1.920 2.020 2,287,400 1.9662 -3.03%
2022-09-29 0 0.099 0.098 0.099 0.097 0.105 57,644,000 5,752,476 0.0998 1.980 1.960 1.980 1.940 2.100 2,882,200 1.9959 -2.94%
2022-09-28 0 0.102 0.101 0.102 0.101 0.107 40,140,000 4,111,410 0.1024 2.040 2.020 2.040 2.020 2.140 2,007,000 2.0485 -3.77%
2022-09-27 0 0.106 0.106 0.108 0.103 0.110 35,944,000 3,833,568 0.1067 2.120 2.120 2.160 2.060 2.200 1,797,200 2.1331 -2.75%
2022-09-26 0 0.109 0.109 0.110 0.099 0.110 97,744,000 10,086,380 0.1032 2.180 2.180 2.200 1.980 2.200 4,887,200 2.0638 6.86%
2022-09-23 0 0.102 0.101 0.102 0.099 0.104 99,384,000 10,050,992 0.1011 2.040 2.020 2.040 1.980 2.080 4,969,200 2.0227 -1.92%
2022-09-22 0 0.104 0.103 0.104 0.103 0.108 52,421,489 5,478,369 0.1045 2.080 2.060 2.080 2.060 2.160 2,621,074 2.0901 -3.70%
2022-09-21 0 0.108 0.107 0.108 0.107 0.111 47,954,822 5,191,838 0.1083 2.160 2.140 2.160 2.140 2.220 2,397,741 2.1653 -1.82%
2022-09-20 0 0.110 0.109 0.110 0.109 0.115 33,588,000 3,724,036 0.1109 2.200 2.180 2.200 2.180 2.300 1,679,400 2.2175 -1.79%
2022-09-19 0 0.112 0.111 0.112 0.110 0.116 44,124,000 4,953,988 0.1123 2.240 2.220 2.240 2.200 2.320 2,206,200 2.2455 -3.45%
2022-09-16 0 0.116 0.115 0.116 0.112 0.117 44,632,000 5,081,020 0.1138 2.320 2.300 2.320 2.240 2.340 2,231,600 2.2769 0.87%
2022-09-15 0 0.115 0.115 0.116 0.115 0.119 33,780,000 3,943,384 0.1167 2.300 2.300 2.320 2.300 2.380 1,689,000 2.3347 -0.86%
2022-09-14 0 0.116 0.116 0.117 0.114 0.118 35,492,000 4,111,148 0.1158 2.320 2.320 2.340 2.280 2.360 1,774,600 2.3167 -4.13%
2022-09-13 0 0.121 0.120 0.121 0.118 0.124 53,520,000 6,472,136 0.1209 2.420 2.400 2.420 2.360 2.480 2,676,000 2.4186 -0.82%
2022-09-09 0 0.122 0.122 0.123 0.108 0.125 160,734,000 18,799,824 0.1170 2.440 2.440 2.460 2.160 2.500 8,036,700 2.3392 11.93%
2022-09-08 0 0.109 0.109 0.111 0.109 0.114 30,629,147 3,390,632 0.1107 2.180 2.180 2.220 2.180 2.280 1,531,457 2.2140 -0.91%
2022-09-07 0 0.110 0.110 0.111 0.108 0.115 40,068,356 4,461,655 0.1114 2.200 2.200 2.220 2.160 2.300 2,003,418 2.2270 -1.79%
2022-09-06 0 0.112 0.112 0.113 0.109 0.114 40,112,000 4,467,072 0.1114 2.240 2.240 2.260 2.180 2.280 2,005,600 2.2273 -0.88%
2022-09-05 0 0.113 0.112 0.113 0.111 0.117 62,120,000 7,045,556 0.1134 2.260 2.240 2.260 2.220 2.340 3,106,000 2.2684 -3.42%
2022-09-02 0 0.117 0.116 0.117 0.116 0.122 66,416,000 7,814,756 0.1177 2.340 2.320 2.340 2.320 2.440 3,320,800 2.3533 -3.31%
2022-09-01 0 0.121 0.121 0.122 0.120 0.126 48,900,000 5,938,248 0.1214 2.420 2.420 2.440 2.400 2.520 2,445,000 2.4287 -3.97%
2022-08-31 0 0.126 0.125 0.126 0.121 0.126 73,408,000 9,034,392 0.1231 2.520 2.500 2.520 2.420 2.520 3,670,400 2.4614 0.00%
2022-08-30 0 0.126 0.125 0.126 0.122 0.128 55,656,000 6,892,980 0.1238 2.520 2.500 2.520 2.440 2.560 2,782,800 2.4770 -0.79%
2022-08-29 0 0.127 0.126 0.127 0.126 0.131 53,036,000 6,793,300 0.1281 2.540 2.520 2.540 2.520 2.620 2,651,800 2.5618 -3.05%
2022-08-26 0 0.131 0.131 0.132 0.129 0.139 70,184,896 9,362,662 0.1334 2.620 2.620 2.640 2.580 2.780 3,509,245 2.6680 0.77%
2022-08-25 0 0.130 0.130 0.131 0.121 0.130 68,948,000 8,790,804 0.1275 2.600 2.600 2.620 2.420 2.600 3,447,400 2.5500 5.69%
2022-08-24 0 0.123 0.122 0.123 0.119 0.129 70,052,000 8,594,370 0.1227 2.460 2.440 2.460 2.380 2.580 3,502,600 2.4537 -1.60%
2022-08-23 0 0.125 0.125 0.126 0.124 0.132 63,576,000 8,154,784 0.1283 2.500 2.500 2.520 2.480 2.640 3,178,800 2.5654 -1.57%
2022-08-22 0 0.127 0.126 0.127 0.125 0.133 126,096,000 16,044,020 0.1272 2.540 2.520 2.540 2.500 2.660 6,304,800 2.5447 -5.22%
2022-08-19 0 0.134 0.134 0.136 0.130 0.145 162,116,009 22,179,979 0.1368 2.680 2.680 2.720 2.600 2.900 8,105,800 2.7363 -4.29%
2022-08-18 0 0.140 0.139 0.140 0.137 0.146 39,792,000 5,585,324 0.1404 2.800 2.780 2.800 2.740 2.920 1,989,600 2.8073 -3.45%
2022-08-17 0 0.145 0.144 0.145 0.142 0.147 35,512,000 5,148,388 0.1450 2.900 2.880 2.900 2.840 2.940 1,775,600 2.8995 -1.36%
2022-08-16 0 0.147 0.146 0.147 0.144 0.156 61,568,000 9,124,626 0.1482 2.940 2.920 2.940 2.880 3.120 3,078,400 2.9641 -4.55%
2022-08-15 0 0.154 0.153 0.154 0.151 0.158 34,776,000 5,369,836 0.1544 3.080 3.060 3.080 3.020 3.160 1,738,800 3.0882 0.00%
2022-08-12 0 0.154 0.153 0.154 0.151 0.159 46,588,000 7,159,756 0.1537 3.080 3.060 3.080 3.020 3.180 2,329,400 3.0736 -0.65%
2022-08-11 0 0.155 0.154 0.155 0.151 0.163 45,424,000 7,112,724 0.1566 3.100 3.080 3.100 3.020 3.260 2,271,200 3.1317 -1.27%
2022-08-10 0 0.157 0.156 0.157 0.150 0.167 114,708,200 17,977,601 0.1567 3.140 3.120 3.140 3.000 3.340 5,735,410 3.1345 4.67%
2022-08-09 0 0.150 0.148 0.150 0.142 0.153 31,921,647 4,760,190 0.1491 3.000 2.960 3.000 2.840 3.060 1,596,082 2.9824 0.00%
2022-08-08 0 0.150 0.150 0.151 0.149 0.160 47,188,000 7,215,256 0.1529 3.000 3.000 3.020 2.980 3.200 2,359,400 3.0581 -6.25%
2022-08-05 0 0.160 0.159 0.160 0.154 0.167 111,979,697 18,018,013 0.1609 3.200 3.180 3.200 3.080 3.340 5,598,985 3.2181 3.90%
2022-08-04 0 0.154 0.154 0.155 0.141 0.157 84,376,000 12,515,572 0.1483 3.080 3.080 3.100 2.820 3.140 4,218,800 2.9666 10.79%
2022-08-03 0 0.139 0.139 0.140 0.138 0.150 48,324,000 6,974,588 0.1443 2.780 2.780 2.800 2.760 3.000 2,416,200 2.8866 -0.71%
2022-08-02 0 0.140 0.138 0.140 0.127 0.148 138,064,000 18,734,800 0.1357 2.800 2.760 2.800 2.540 2.960 6,903,200 2.7139 0.72%
2022-08-01 0 0.139 0.138 0.139 0.132 0.148 100,516,000 13,900,624 0.1383 2.780 2.760 2.780 2.640 2.960 5,025,800 2.7659 -6.08%
2022-07-29 0 0.148 0.148 0.149 0.148 0.161 126,834,000 19,161,038 0.1511 2.960 2.960 2.980 2.960 3.220 6,341,700 3.0214 -6.92%
2022-07-28 0 0.159 0.158 0.159 0.151 0.167 124,236,000 20,002,444 0.1610 3.180 3.160 3.180 3.020 3.340 6,211,800 3.2201 3.92%
2022-07-27 0 0.153 0.152 0.153 0.147 0.174 192,100,000 30,289,660 0.1577 3.060 3.040 3.060 2.940 3.480 9,605,000 3.1535 -12.07%
2022-07-26 0 0.174 0.174 0.175 0.166 0.188 132,884,000 23,038,408 0.1734 3.480 3.480 3.500 3.320 3.760 6,644,200 3.4674 -6.45%
2022-07-25 0 0.186 0.186 0.187 0.186 0.202 81,929,984 15,587,724 0.1903 3.720 3.720 3.740 3.720 4.040 4,096,499 3.8051 -7.92%
2022-07-22 0 0.202 0.201 0.202 0.200 0.208 34,543,234 7,008,169 0.2029 4.040 4.020 4.040 4.000 4.160 1,727,162 4.0576 -0.98%
2022-07-21 0 0.204 0.204 0.205 0.202 0.210 33,867,703 6,931,285 0.2047 4.080 4.080 4.100 4.040 4.200 1,693,385 4.0932 -0.97%
2022-07-20 0 0.206 0.205 0.206 0.206 0.212 30,668,000 6,387,160 0.2083 4.120 4.100 4.120 4.120 4.240 1,533,400 4.1654 1.48%
2022-07-19 0 0.203 0.203 0.204 0.200 0.208 33,970,000 6,893,410 0.2029 4.060 4.060 4.080 4.000 4.160 1,698,500 4.0585 -2.40%
2022-07-18 0 0.208 0.208 0.209 0.199 0.214 68,472,000 14,106,452 0.2060 4.160 4.160 4.180 3.980 4.280 3,423,600 4.1204 2.97%
2022-07-15 0 0.202 0.201 0.202 0.196 0.211 97,956,000 19,970,580 0.2039 4.040 4.020 4.040 3.920 4.220 4,897,800 4.0775 -5.16%
2022-07-14 0 0.213 0.213 0.214 0.210 0.216 49,184,000 10,441,432 0.2123 4.260 4.260 4.280 4.200 4.320 2,459,200 4.2459 1.43%
2022-07-13 0 0.210 0.209 0.210 0.202 0.219 113,197,000 24,013,804 0.2121 4.200 4.180 4.200 4.040 4.380 5,659,850 4.2428 2.94%
2022-07-12 0 0.204 0.204 0.205 0.203 0.223 136,214,116 28,507,113 0.2093 4.080 4.080 4.100 4.060 4.460 6,810,706 4.1856 -7.69%
2022-07-11 0 0.221 0.220 0.221 0.218 0.245 159,529,689 35,901,268 0.2250 4.420 4.400 4.420 4.360 4.900 7,976,484 4.5009 -9.05%
2022-07-08 0 0.243 0.242 0.243 0.235 0.250 77,849,919 18,771,039 0.2411 4.860 4.840 4.860 4.700 5.000 3,892,496 4.8224 1.25%
2022-07-07 0 0.240 0.238 0.240 0.232 0.245 98,435,966 23,430,716 0.2380 4.800 4.760 4.800 4.640 4.900 4,921,798 4.7606 -0.41%
2022-07-06 0 0.241 0.241 0.242 0.236 0.255 136,437,394 33,390,300 0.2447 4.820 4.820 4.840 4.720 5.100 6,821,870 4.8946 -2.43%
2022-07-05 0 0.247 0.246 0.247 0.243 0.260 170,696,000 42,772,796 0.2506 4.940 4.920 4.940 4.860 5.200 8,534,800 5.0116 -1.20%
2022-07-04 0 0.250 0.249 0.250 0.231 0.255 199,360,000 48,299,180 0.2423 5.000 4.980 5.000 4.620 5.100 9,968,000 4.8454 4.60%
2022-06-30 0 0.239 0.238 0.239 0.235 0.255 229,788,000 56,198,036 0.2446 4.780 4.760 4.780 4.700 5.100 11,489,400 4.8913 -6.27%
2022-06-29 0 0.255 0.255 0.260 0.236 0.265 323,704,000 80,648,356 0.2491 5.100 5.100 5.200 4.720 5.300 16,185,200 4.9828 -1.92%
2022-06-28 0 0.260 0.260 0.265 0.235 0.275 534,967,732 137,104,128 0.2563 5.200 5.200 5.300 4.700 5.500 26,748,387 5.1257 0.00%
2022-06-27 0 0.260 0.255 0.260 0.213 0.260 946,656,573 226,226,906 0.2390 5.200 5.100 5.200 4.260 5.200 47,332,829 4.7795 25.60%
2022-06-24 0 0.207 0.207 0.208 0.200 0.220 311,944,520 65,947,632 0.2114 4.140 4.140 4.160 4.000 4.400 15,597,226 4.2282 3.50%
2022-06-23 0 0.200 0.199 0.200 0.196 0.209 144,458,000 29,024,300 0.2009 4.000 3.980 4.000 3.920 4.180 7,222,900 4.0184 -1.48%
2022-06-22 0 0.203 0.202 0.203 0.200 0.218 215,010,813 44,800,037 0.2084 4.060 4.040 4.060 4.000 4.360 10,750,541 4.1672 -2.87%
2022-06-21 0 0.209 0.208 0.209 0.206 0.226 244,311,404 52,050,160 0.2130 4.180 4.160 4.180 4.120 4.520 12,215,570 4.2610 -4.13%
2022-06-20 0 0.218 0.217 0.218 0.190 0.233 463,940,000 98,061,656 0.2114 4.360 4.340 4.360 3.800 4.660 23,197,000 4.2273 11.79%
2022-06-17 0 0.195 0.195 0.197 0.181 0.225 526,624,000 108,427,972 0.2059 3.900 3.900 3.940 3.620 4.500 26,331,200 4.1179 -5.34%
2022-06-16 0 0.206 0.206 0.207 0.200 0.275 760,667,478 175,315,129 0.2305 4.120 4.120 4.140 4.000 5.500 38,033,374 4.6095 -19.22%
2022-06-15 0 0.255 0.250 0.255 0.242 0.270 641,877,172 165,713,432 0.2582 5.100 5.000 5.100 4.840 5.400 32,093,859 5.1634 8.05%
2022-06-14 0 0.236 0.236 0.237 0.205 0.248 946,791,558 218,424,606 0.2307 4.720 4.720 4.740 4.100 4.960 47,339,578 4.6140 6.31%
2022-06-13 0 0.222 0.221 0.222 0.205 0.295 1,952,846,000 490,342,807 0.2511 4.440 4.420 4.440 4.100 5.900 97,642,300 5.0218 2.78%
2022-06-10 0 0.216 0.215 0.216 0.150 0.234 1,533,982,000 308,991,420 0.2014 4.320 4.300 4.320 3.000 4.680 76,699,100 4.0286 33.33%
2022-06-09 0 0.162 0.162 0.163 0.155 0.171 629,202,000 101,300,088 0.1610 3.240 3.240 3.260 3.100 3.420 31,460,100 3.2200 5.88%
2022-06-08 0 0.153 0.153 0.154 0.126 0.157 825,579,614 117,615,327 0.1425 3.060 3.060 3.080 2.520 3.140 41,278,981 2.8493 24.39%
2022-06-07 0 0.123 0.123 0.124 0.113 0.127 289,379,436 35,217,709 0.1217 2.460 2.460 2.480 2.260 2.540 14,468,972 2.4340 5.13%
2022-06-06 0 0.117 0.115 0.117 0.110 0.117 95,306,000 10,822,572 0.1136 2.340 2.300 2.340 2.200 2.340 4,765,300 2.2711 5.41%
2022-06-02 0 0.111 0.111 0.113 0.109 0.114 69,064,000 7,641,916 0.1106 2.220 2.220 2.260 2.180 2.280 3,453,200 2.2130 -2.63%
2022-06-01 0 0.114 0.113 0.114 0.112 0.118 57,416,000 6,596,960 0.1149 2.280 2.260 2.280 2.240 2.360 2,870,800 2.2980 -1.72%
2022-05-31 0 0.116 0.114 0.116 0.108 0.120 207,538,400 23,844,742 0.1149 2.320 2.280 2.320 2.160 2.400 10,376,920 2.2979 4.50%
2022-05-30 0 0.111 0.110 0.111 0.109 0.113 35,179,000 3,887,457 0.1105 2.220 2.200 2.220 2.180 2.260 1,758,950 2.2101 2.78%
2022-05-27 0 0.108 0.108 0.109 0.107 0.117 51,376,100 5,687,157 0.1107 2.160 2.160 2.180 2.140 2.340 2,568,805 2.2139 0.00%
2022-05-26 0 0.108 0.107 0.108 0.106 0.111 19,380,000 2,084,552 0.1076 2.160 2.140 2.160 2.120 2.220 969,000 2.1512 -0.92%
2022-05-25 0 0.109 0.108 0.109 0.106 0.113 37,076,000 4,070,112 0.1098 2.180 2.160 2.180 2.120 2.260 1,853,800 2.1956 0.93%
2022-05-24 0 0.108 0.108 0.109 0.105 0.118 63,756,317 7,041,299 0.1104 2.160 2.160 2.180 2.100 2.360 3,187,816 2.2088 -6.09%
2022-05-23 0 0.115 0.115 0.116 0.112 0.119 48,688,826 5,594,149 0.1149 2.300 2.300 2.320 2.240 2.380 2,434,441 2.2979 0.88%
2022-05-20 0 0.114 0.113 0.114 0.110 0.116 48,096,187 5,484,483 0.1140 2.280 2.260 2.280 2.200 2.320 2,404,809 2.2806 5.56%
2022-05-19 0 0.108 0.107 0.108 0.105 0.111 46,654,300 5,045,716 0.1082 2.160 2.140 2.160 2.100 2.220 2,332,715 2.1630 -6.09%
2022-05-18 0 0.115 0.114 0.115 0.112 0.121 112,688,000 13,031,804 0.1156 2.300 2.280 2.300 2.240 2.420 5,634,400 2.3129 1.77%
2022-05-17 0 0.113 0.113 0.114 0.104 0.128 222,333,519 25,740,799 0.1158 2.260 2.260 2.280 2.080 2.560 11,116,676 2.3155 8.65%
2022-05-16 0 0.104 0.103 0.104 0.101 0.111 52,480,000 5,567,764 0.1061 2.080 2.060 2.080 2.020 2.220 2,624,000 2.1219 2.97%
2022-05-13 0 0.101 0.100 0.101 0.100 0.106 66,290,000 6,721,708 0.1014 2.020 2.000 2.020 2.000 2.120 3,314,500 2.0280 -1.94%
2022-05-12 0 0.103 0.102 0.103 0.097 0.114 197,480,000 20,713,596 0.1049 2.060 2.040 2.060 1.940 2.280 9,874,000 2.0978 -9.65%
2022-05-11 0 0.114 0.114 0.115 0.113 0.119 123,356,619 14,292,928 0.1159 2.280 2.280 2.300 2.260 2.380 6,167,831 2.3173 -2.56%
2022-05-10 0 0.117 0.116 0.117 0.110 0.119 107,544,206 12,448,415 0.1158 2.340 2.320 2.340 2.200 2.380 5,377,210 2.3150 -3.31%
2022-05-06 0 0.121 0.121 0.122 0.120 0.123 103,280,000 12,497,828 0.1210 2.420 2.420 2.440 2.400 2.460 5,164,000 2.4202 -3.20%
2022-05-05 0 0.125 0.125 0.127 0.125 0.136 82,580,000 10,639,036 0.1288 2.500 2.500 2.540 2.500 2.720 4,129,000 2.5767 -3.10%
2022-05-04 0 0.129 0.128 0.129 0.125 0.132 97,992,000 12,599,584 0.1286 2.580 2.560 2.580 2.500 2.640 4,899,600 2.5716 2.38%
2022-05-03 0 0.126 0.126 0.127 0.125 0.129 79,817,818 10,138,889 0.1270 2.520 2.520 2.540 2.500 2.580 3,990,891 2.5405 -3.08%
2022-04-29 0 0.130 0.129 0.130 0.120 0.134 151,565,608 19,399,735 0.1280 2.600 2.580 2.600 2.400 2.680 7,578,280 2.5599 6.56%
2022-04-28 0 0.122 0.121 0.122 0.120 0.130 103,135,900 12,757,439 0.1237 2.440 2.420 2.440 2.400 2.600 5,156,795 2.4739 -1.61%
2022-04-27 0 0.124 0.124 0.125 0.120 0.132 65,444,000 8,210,240 0.1255 2.480 2.480 2.500 2.400 2.640 3,272,200 2.5091 -1.59%
2022-04-26 0 0.126 0.125 0.126 0.123 0.137 108,459,313 14,006,527 0.1291 2.520 2.500 2.520 2.460 2.740 5,422,966 2.5828 4.13%
2022-04-25 0 0.121 0.121 0.122 0.119 0.129 100,424,970 12,312,608 0.1226 2.420 2.420 2.440 2.380 2.580 5,021,249 2.4521 -8.33%
2022-04-22 0 0.132 0.131 0.132 0.127 0.134 118,856,100 15,482,992 0.1303 2.640 2.620 2.640 2.540 2.680 5,942,805 2.6053 -2.22%
2022-04-21 0 0.135 0.134 0.135 0.131 0.153 246,127,366 34,133,006 0.1387 2.700 2.680 2.700 2.620 3.060 12,306,368 2.7736 -11.18%
2022-04-20 0 0.152 0.151 0.152 0.150 0.161 176,960,000 26,943,560 0.1523 3.040 3.020 3.040 3.000 3.220 8,848,000 3.0452 -3.80%
2022-04-19 0 0.158 0.157 0.158 0.150 0.163 103,248,000 16,166,896 0.1566 3.160 3.140 3.160 3.000 3.260 5,162,400 3.1317 0.00%
2022-04-14 0 0.158 0.158 0.160 0.157 0.173 198,044,000 32,319,120 0.1632 3.160 3.160 3.200 3.140 3.460 9,902,200 3.2638 -7.06%
2022-04-13 0 0.170 0.169 0.170 0.168 0.177 71,040,000 12,147,128 0.1710 3.400 3.380 3.400 3.360 3.540 3,552,000 3.4198 -1.16%
2022-04-12 0 0.172 0.172 0.173 0.165 0.178 74,833,784 12,847,658 0.1717 3.440 3.440 3.460 3.300 3.560 3,741,689 3.4337 0.58%
2022-04-11 0 0.171 0.171 0.172 0.168 0.181 104,288,000 17,922,144 0.1719 3.420 3.420 3.440 3.360 3.620 5,214,400 3.4370 -6.04%
2022-04-08 0 0.182 0.181 0.182 0.176 0.186 73,162,604 13,267,361 0.1813 3.640 3.620 3.640 3.520 3.720 3,658,130 3.6268 3.41%
2022-04-07 0 0.176 0.176 0.177 0.175 0.198 198,112,000 36,421,030 0.1838 3.520 3.520 3.540 3.500 3.960 9,905,600 3.6768 -5.88%
2022-04-06 0 0.187 0.187 0.188 0.178 0.212 435,029,580 85,324,155 0.1961 3.740 3.740 3.760 3.560 4.240 21,751,479 3.9227 -2.09%
2022-04-04 0 0.191 0.190 0.191 0.160 0.195 420,056,998 75,747,816 0.1803 3.820 3.800 3.820 3.200 3.900 21,002,850 3.6065 21.66%
2022-04-01 0 0.157 0.156 0.157 0.155 0.163 185,216,000 29,194,096 0.1576 3.140 3.120 3.140 3.100 3.260 9,260,800 3.1524 -3.09%
2022-03-31 0 0.162 0.162 0.163 0.158 0.166 161,408,000 26,138,748 0.1619 3.240 3.240 3.260 3.160 3.320 8,070,400 3.2388 1.25%
2022-03-30 0 0.160 0.160 0.161 0.159 0.175 292,561,362 47,735,885 0.1632 3.200 3.200 3.220 3.180 3.500 14,628,068 3.2633 -3.03%
2022-03-29 0 0.165 0.164 0.165 0.163 0.179 225,674,950 38,031,139 0.1685 3.300 3.280 3.300 3.260 3.580 11,283,748 3.3704 -0.60%
2022-03-28 0 0.166 0.166 0.168 0.165 0.180 236,912,000 40,982,424 0.1730 3.320 3.320 3.360 3.300 3.600 11,845,600 3.4597 -12.63%
2022-03-25 0 0.190 0.190 0.191 0.190 0.208 134,684,502 26,932,638 0.2000 3.800 3.800 3.820 3.800 4.160 6,734,225 3.9994 -4.04%
2022-03-24 0 0.198 0.198 0.199 0.196 0.223 271,312,374 57,472,122 0.2118 3.960 3.960 3.980 3.920 4.460 13,565,619 4.2366 -12.39%
2022-03-23 0 0.226 0.225 0.226 0.220 0.248 348,870,000 80,795,874 0.2316 4.520 4.500 4.520 4.400 4.960 17,443,500 4.6319 3.67%
2022-03-22 0 0.218 0.218 0.219 0.216 0.228 100,265,789 22,092,568 0.2203 4.360 4.360 4.380 4.320 4.560 5,013,289 4.4068 -3.11%
2022-03-21 0 0.225 0.225 0.226 0.223 0.255 142,380,007 34,073,417 0.2393 4.500 4.500 4.520 4.460 5.100 7,119,000 4.7863 -5.86%
2022-03-18 0 0.239 0.238 0.239 0.205 0.243 93,966,000 21,168,246 0.2253 4.780 4.760 4.780 4.100 4.860 4,698,300 4.5055 5.29%
2022-03-17 0 0.227 0.227 0.228 0.197 0.235 325,176,000 70,022,040 0.2153 4.540 4.540 4.560 3.940 4.700 16,258,800 4.3067 24.04%
2022-03-16 0 0.183 0.183 0.185 0.151 0.188 179,421,698 30,075,855 0.1676 3.660 3.660 3.700 3.020 3.760 8,971,085 3.3525 22.00%
2022-03-15 0 0.150 0.150 0.154 0.150 0.187 300,825,527 49,297,178 0.1639 3.000 3.000 3.080 3.000 3.740 15,041,276 3.2775 -20.21%
2022-03-14 0 0.188 0.187 0.188 0.185 0.225 187,044,000 37,444,764 0.2002 3.760 3.740 3.760 3.700 4.500 9,352,200 4.0038 -17.54%
2022-03-11 0 0.228 0.228 0.229 0.212 0.234 76,132,116 16,860,144 0.2215 4.560 4.560 4.580 4.240 4.680 3,806,606 4.4292 -3.80%
2022-03-10 0 0.237 0.235 0.237 0.230 0.241 39,908,000 9,369,268 0.2348 4.740 4.700 4.740 4.600 4.820 1,995,400 4.6954 4.41%
2022-03-09 0 0.227 0.227 0.229 0.222 0.234 83,252,000 19,041,992 0.2287 4.540 4.540 4.580 4.440 4.680 4,162,600 4.5745 2.71%
2022-03-08 0 0.221 0.221 0.222 0.221 0.240 84,887,000 19,365,084 0.2281 4.420 4.420 4.440 4.420 4.800 4,244,350 4.5626 -1.78%
2022-03-07 0 0.225 0.225 0.230 0.225 0.245 107,850,077 24,899,097 0.2309 4.500 4.500 4.600 4.500 4.900 5,392,504 4.6174 -10.00%
2022-03-04 0 0.250 0.250 0.255 0.249 0.270 58,036,006 14,841,331 0.2557 5.000 5.000 5.100 4.980 5.400 2,901,800 5.1145 -9.09%
2022-03-03 0 0.275 0.270 0.275 0.270 0.300 97,725,923 27,631,314 0.2827 5.500 5.400 5.500 5.400 6.000 4,886,296 5.6549 -6.78%
2022-03-02 0 0.295 0.295 0.300 0.250 0.305 153,082,760 43,324,859 0.2830 5.900 5.900 6.000 5.000 6.100 7,654,138 5.6603 13.46%
2022-03-01 0 0.260 0.260 0.265 0.250 0.265 209,957,825 53,118,528 0.2530 5.200 5.200 5.300 5.000 5.300 10,497,891 5.0599 4.42%
2022-02-28 0 0.249 0.249 0.250 0.219 0.265 1,017,126,214 251,595,603 0.2474 4.980 4.980 5.000 4.380 5.300 50,856,311 4.9472 10.18%
2022-02-25 0 0.226 0.226 0.227 0.225 0.240 96,170,940 22,192,598 0.2308 4.520 4.520 4.540 4.500 4.800 4,808,547 4.6152 -0.44%
2022-02-24 0 0.227 0.227 0.229 0.220 0.240 205,341,781 46,808,503 0.2280 4.540 4.540 4.580 4.400 4.800 10,267,089 4.5591 -7.35%
2022-02-23 0 0.245 0.244 0.245 0.233 0.270 300,750,978 75,487,967 0.2510 4.900 4.880 4.900 4.660 5.400 15,037,549 5.0200 -7.55%
2022-02-22 0 0.265 0.265 0.270 0.265 0.280 64,216,000 17,231,200 0.2683 5.300 5.300 5.400 5.300 5.600 3,210,800 5.3666 -5.36%
2022-02-21 0 0.280 0.280 0.285 0.280 0.290 43,740,000 12,354,440 0.2825 5.600 5.600 5.700 5.600 5.800 2,187,000 5.6490 -3.45%
2022-02-18 0 0.290 0.290 0.295 0.290 0.300 35,335,649 10,328,443 0.2923 5.800 5.800 5.900 5.800 6.000 1,766,782 5.8459 -1.69%
2022-02-17 0 0.295 0.290 0.295 0.290 0.300 38,528,000 11,354,040 0.2947 5.900 5.800 5.900 5.800 6.000 1,926,400 5.8939 0.00%
2022-02-16 0 0.295 0.295 0.300 0.290 0.310 55,130,716 16,389,814 0.2973 5.900 5.900 6.000 5.800 6.200 2,756,536 5.9458 -3.28%
2022-02-15 0 0.305 0.300 0.305 0.290 0.305 56,048,660 16,906,878 0.3016 6.100 6.000 6.100 5.800 6.100 2,802,433 6.0329 5.17%
2022-02-14 0 0.290 0.290 0.295 0.290 0.305 62,782,257 18,552,772 0.2955 5.800 5.800 5.900 5.800 6.100 3,139,113 5.9102 -3.33%
2022-02-11 0 0.300 0.300 0.305 0.300 0.315 69,140,000 21,282,320 0.3078 6.000 6.000 6.100 6.000 6.300 3,457,000 6.1563 -4.76%
2022-02-10 0 0.315 0.315 0.320 0.290 0.330 137,784,748 43,572,297 0.3162 6.300 6.300 6.400 5.800 6.600 6,889,237 6.3247 8.62%
2022-02-09 0 0.290 0.290 0.295 0.285 0.305 72,338,900 21,311,888 0.2946 5.800 5.800 5.900 5.700 6.100 3,616,945 5.8922 0.00%
2022-02-08 0 0.290 0.285 0.290 0.280 0.295 71,152,000 20,423,220 0.2870 5.800 5.700 5.800 5.600 5.900 3,557,600 5.7407 1.75%
2022-02-07 0 0.285 0.280 0.285 0.285 0.310 109,846,000 32,162,050 0.2928 5.700 5.600 5.700 5.700 6.200 5,492,300 5.8558 -6.56%
2022-02-04 0 0.305 0.305 0.310 0.300 0.315 101,690,929 31,079,067 0.3056 6.100 6.100 6.200 6.000 6.300 5,084,546 6.1125 1.67%
2022-01-31 0 0.300 0.300 0.310 0.300 0.315 31,687,000 9,731,160 0.3071 6.000 6.000 6.200 6.000 6.300 1,584,350 6.1421 0.00%
2022-01-28 0 0.300 0.300 0.305 0.300 0.325 81,589,649 25,078,716 0.3074 6.000 6.000 6.100 6.000 6.500 4,079,482 6.1475 -7.69%
2022-01-27 0 0.325 0.320 0.325 0.310 0.325 79,778,000 25,185,948 0.3157 6.500 6.400 6.500 6.200 6.500 3,988,900 6.3140 -1.52%
2022-01-26 0 0.330 0.325 0.330 0.315 0.340 96,156,000 31,419,356 0.3268 6.600 6.500 6.600 6.300 6.800 4,807,800 6.5351 3.13%
2022-01-25 0 0.320 0.315 0.320 0.315 0.345 113,604,763 37,473,580 0.3299 6.400 6.300 6.400 6.300 6.900 5,680,238 6.5972 -4.48%
2022-01-24 0 0.335 0.335 0.340 0.330 0.355 110,358,925 37,510,529 0.3399 6.700 6.700 6.800 6.600 7.100 5,517,946 6.7979 -5.63%
2022-01-21 0 0.355 0.355 0.360 0.355 0.370 80,066,627 28,674,184 0.3581 7.100 7.100 7.200 7.100 7.400 4,003,331 7.1626 -4.05%
2022-01-20 0 0.370 0.365 0.370 0.350 0.375 176,772,660 64,326,044 0.3639 7.400 7.300 7.400 7.000 7.500 8,838,633 7.2778 -1.33%
2022-01-19 0 0.375 0.370 0.375 0.305 0.375 361,639,916 121,013,003 0.3346 7.500 7.400 7.500 6.100 7.500 18,081,996 6.6925 17.19%
2022-01-18 0 0.320 0.320 0.325 0.320 0.375 298,417,670 102,624,074 0.3439 6.400 6.400 6.500 6.400 7.500 14,920,884 6.8779 -8.57%
2022-01-17 0 0.350 0.345 0.350 0.330 0.365 166,358,497 57,922,159 0.3482 7.000 6.900 7.000 6.600 7.300 8,317,925 6.9635 -2.78%
2022-01-14 0 0.360 0.355 0.360 0.340 0.390 289,048,000 103,829,588 0.3592 7.200 7.100 7.200 6.800 7.800 14,452,400 7.1842 -8.86%
2022-01-13 0 0.395 0.395 0.400 0.390 0.400 140,097,389 55,490,810 0.3961 7.900 7.900 8.000 7.800 8.000 7,004,869 7.9217 1.28%
2022-01-12 0 0.390 0.385 0.390 0.380 0.405 270,284,176 105,406,922 0.3900 7.800 7.700 7.800 7.600 8.100 13,514,209 7.7997 -1.27%
2022-01-11 0 0.395 0.395 0.400 0.385 0.440 698,797,999 277,437,599 0.3970 7.900 7.900 8.000 7.700 8.800 34,939,900 7.9404 -16.84%
2022-01-10 0 0.475 0.475 0.480 0.430 0.500 130,113,408 61,353,137 0.4715 9.500 9.500 9.600 8.600 10.000 6,505,670 9.4307 5.56%
2022-01-07 0 0.450 0.445 0.450 0.435 0.470 64,418,427 28,855,814 0.4479 9.000 8.900 9.000 8.700 9.400 3,220,921 8.9589 1.12%
2022-01-06 0 0.445 0.440 0.445 0.425 0.470 98,831,966 43,137,095 0.4365 8.900 8.800 8.900 8.500 9.400 4,941,598 8.7294 -4.30%
2022-01-05 0 0.465 0.460 0.465 0.460 0.510 119,900,000 56,611,820 0.4722 9.300 9.200 9.300 9.200 10.20 5,995,000 9.4432 -8.82%
2022-01-04 0 0.510 0.500 0.510 0.500 0.530 57,393,000 29,408,480 0.5124 10.20 10.000 10.20 10.000 10.60 2,869,650 10.248 0.00%
2022-01-03 0 0.510 0.510 0.520 0.500 0.540 106,344,000 54,270,160 0.5103 10.20 10.20 10.40 10.000 10.80 5,317,200 10.207 -5.56%
2021-12-31 0 0.540 0.530 0.540 0.500 0.560 59,022,000 31,055,940 0.5262 10.80 10.60 10.80 10.000 11.20 2,951,100 10.524 3.85%
2021-12-30 0 0.520 0.520 0.530 0.500 0.540 45,629,890 23,652,798 0.5184 10.40 10.40 10.60 10.000 10.80 2,281,495 10.367 -1.89%
2021-12-29 0 0.530 0.530 0.540 0.510 0.550 55,180,000 28,941,160 0.5245 10.60 10.60 10.80 10.20 11.00 2,759,000 10.490 -3.64%
2021-12-28 0 0.550 0.540 0.550 0.550 0.600 57,144,000 32,238,660 0.5642 11.00 10.80 11.00 11.00 12.00 2,857,200 11.283 -6.78%
2021-12-24 0 0.590 0.580 0.590 0.580 0.600 18,353,265 10,929,839 0.5955 11.80 11.60 11.80 11.60 12.00 917,663 11.911 -1.67%
2021-12-23 0 0.600 0.590 0.600 0.590 0.630 85,301,655 51,455,988 0.6032 12.00 11.80 12.00 11.80 12.60 4,265,083 12.064 -7.69%
2021-12-22 0 0.650 0.640 0.650 0.630 0.670 37,544,422 24,301,305 0.6473 13.00 12.80 13.00 12.60 13.40 1,877,221 12.945 4.84%
2021-12-21 0 0.620 0.620 0.630 0.600 0.630 18,066,094 11,240,197 0.6222 12.40 12.40 12.60 12.00 12.60 903,305 12.443 3.33%
2021-12-20 0 0.600 0.600 0.610 0.600 0.650 38,169,500 23,452,315 0.6144 12.00 12.00 12.20 12.00 13.00 1,908,475 12.289 -7.69%
2021-12-17 0 0.650 0.650 0.660 0.650 0.680 23,640,960 15,547,294 0.6576 13.00 13.00 13.20 13.00 13.60 1,182,048 13.153 -2.99%
2021-12-16 0 0.670 0.670 0.680 0.630 0.680 20,660,630 13,701,544 0.6632 13.40 13.40 13.60 12.60 13.60 1,033,032 13.263 4.69%
2021-12-15 0 0.640 0.640 0.650 0.630 0.690 32,993,968 21,743,389 0.6590 12.80 12.80 13.00 12.60 13.80 1,649,698 13.180 -3.03%
2021-12-14 0 0.660 0.660 0.670 0.660 0.720 30,857,945 21,081,220 0.6832 13.20 13.20 13.40 13.20 14.40 1,542,897 13.663 -5.71%
2021-12-13 0 0.700 0.700 0.710 0.700 0.750 28,774,984 20,971,367 0.7288 14.00 14.00 14.20 14.00 15.00 1,438,749 14.576 -2.78%
2021-12-10 0 0.720 0.720 0.730 0.720 0.760 22,508,534 16,461,163 0.7313 14.40 14.40 14.60 14.40 15.20 1,125,427 14.627 -5.26%
2021-12-09 0 0.760 0.760 0.770 0.690 0.780 72,168,000 54,691,860 0.7578 15.20 15.20 15.40 13.80 15.60 3,608,400 15.157 10.14%
2021-12-08 0 0.690 0.680 0.690 0.660 0.710 40,920,000 28,233,640 0.6900 13.80 13.60 13.80 13.20 14.20 2,046,000 13.799 6.15%
2021-12-07 0 0.650 0.650 0.660 0.610 0.670 33,539,372 21,721,116 0.6476 13.00 13.00 13.20 12.20 13.40 1,676,969 12.953 8.33%
2021-12-06 0 0.600 0.600 0.610 0.600 0.660 55,031,331 34,236,933 0.6221 12.00 12.00 12.20 12.00 13.20 2,751,567 12.443 -9.09%
2021-12-03 0 0.660 0.660 0.670 0.660 0.710 38,406,447 25,980,539 0.6765 13.20 13.20 13.40 13.20 14.20 1,920,322 13.529 -5.71%
2021-12-02 0 0.700 0.690 0.700 0.690 0.740 40,203,094 28,198,371 0.7014 14.00 13.80 14.00 13.80 14.80 2,010,155 14.028 0.00%
2021-12-01 0 0.700 0.690 0.700 0.690 0.720 32,135,992 22,659,523 0.7051 14.00 13.80 14.00 13.80 14.40 1,606,800 14.102 0.00%
2021-11-30 0 0.700 0.690 0.700 0.700 0.730 50,789,399 35,746,143 0.7038 14.00 13.80 14.00 14.00 14.60 2,539,470 14.076 -1.41%
2021-11-29 0 0.710 0.710 0.720 0.700 0.750 34,952,723 25,107,515 0.7183 14.20 14.20 14.40 14.00 15.00 1,747,636 14.367 -5.33%
2021-11-26 0 0.750 0.750 0.760 0.740 0.760 24,108,000 18,022,080 0.7476 15.00 15.00 15.20 14.80 15.20 1,205,400 14.951 0.00%
2021-11-25 0 0.750 0.750 0.760 0.740 0.790 46,144,186 34,921,648 0.7568 15.00 15.00 15.20 14.80 15.80 2,307,209 15.136 -5.06%
2021-11-24 0 0.790 0.780 0.790 0.780 0.800 15,276,992 12,026,213 0.7872 15.80 15.60 15.80 15.60 16.00 763,850 15.744 -1.25%
2021-11-23 0 0.800 0.790 0.800 0.780 0.810 24,648,000 19,660,540 0.7977 16.00 15.80 16.00 15.60 16.20 1,232,400 15.953 1.27%
2021-11-22 0 0.790 0.780 0.790 0.770 0.800 23,552,000 18,429,320 0.7825 15.80 15.60 15.80 15.40 16.00 1,177,600 15.650 0.00%
2021-11-19 0 0.790 0.790 0.800 0.790 0.830 46,437,501 37,524,723 0.8081 15.80 15.80 16.00 15.80 16.60 2,321,875 16.161 -4.82%
2021-11-18 0 0.830 0.820 0.830 0.770 0.850 310,826,706 246,937,454 0.7945 16.60 16.40 16.60 15.40 17.00 15,541,335 15.889 6.41%
2021-11-17 0 0.780 0.770 0.780 0.760 0.800 53,997,835 42,026,569 0.7783 15.60 15.40 15.60 15.20 16.00 2,699,892 15.566 -1.27%
2021-11-16 0 0.790 0.790 0.800 0.790 0.840 53,725,835 43,613,778 0.8118 15.80 15.80 16.00 15.80 16.80 2,686,292 16.236 -2.47%
2021-11-15 0 0.810 0.810 0.820 0.810 0.840 20,835,160 16,999,184 0.8159 16.20 16.20 16.40 16.20 16.80 1,041,758 16.318 -1.22%
2021-11-12 0 0.820 0.810 0.820 0.790 0.840 72,481,746 58,995,498 0.8139 16.40 16.20 16.40 15.80 16.80 3,624,087 16.279 -2.38%
2021-11-11 0 0.840 0.830 0.840 0.810 0.900 45,676,282 38,435,738 0.8415 16.80 16.60 16.80 16.20 18.00 2,283,814 16.830 -5.62%
2021-11-10 0 0.890 0.880 0.890 0.870 0.910 39,218,600 34,615,914 0.8826 17.80 17.60 17.80 17.40 18.20 1,960,930 17.653 -2.20%
2021-11-09 0 0.910 0.900 0.910 0.900 0.940 8,881,174 8,142,188 0.9168 18.20 18.00 18.20 18.00 18.80 444,059 18.336 0.00%
2021-11-08 0 0.910 0.910 0.920 0.860 0.920 18,794,200 16,884,292 0.8984 18.20 18.20 18.40 17.20 18.40 939,710 17.968 1.11%
2021-11-05 0 0.900 0.890 0.900 0.870 0.920 38,616,345 34,460,893 0.8924 18.00 17.80 18.00 17.40 18.40 1,930,817 17.848 -3.23%
2021-11-04 0 0.930 0.920 0.930 0.910 0.940 10,775,051 9,922,206 0.9209 18.60 18.40 18.60 18.20 18.80 538,753 18.417 0.00%
2021-11-03 0 0.930 0.920 0.930 0.900 0.980 24,541,260 22,825,498 0.9301 18.60 18.40 18.60 18.00 19.60 1,227,063 18.602 -3.12%
2021-11-02 0 0.960 0.960 0.970 0.950 0.990 16,040,000 15,436,400 0.9624 19.20 19.20 19.40 19.00 19.80 802,000 19.247 0.00%
2021-11-01 0 0.960 0.950 0.960 0.940 0.990 23,487,153 22,488,561 0.9575 19.20 19.00 19.20 18.80 19.80 1,174,358 19.150 -3.03%
2021-10-29 0 0.990 0.980 0.990 0.950 1.020 37,803,025 37,252,806 0.9854 19.80 19.60 19.80 19.00 20.40 1,890,151 19.709 4.21%
2021-10-28 0 0.950 0.950 0.960 0.950 0.980 22,172,000 21,353,428 0.9631 19.00 19.00 19.20 19.00 19.60 1,108,600 19.262 -3.06%
2021-10-27 0 0.980 0.970 0.980 0.970 1.020 43,608,000 43,171,224 0.9900 19.60 19.40 19.60 19.40 20.40 2,180,400 19.800 -3.92%
2021-10-26 0 1.020 1.010 1.020 1.010 1.050 14,564,171 14,873,074 1.0212 20.40 20.20 20.40 20.20 21.00 728,209 20.424 -2.86%
2021-10-25 0 1.050 1.040 1.050 1.030 1.060 17,534,016 18,239,598 1.0402 21.00 20.80 21.00 20.60 21.20 876,701 20.805 -0.94%
2021-10-22 0 1.060 1.060 1.070 1.050 1.080 23,084,628 24,573,810 1.0645 21.20 21.20 21.40 21.00 21.60 1,154,231 21.290 0.00%
2021-10-21 0 1.060 1.050 1.060 1.040 1.100 40,584,473 43,237,046 1.0654 21.20 21.00 21.20 20.80 22.00 2,029,224 21.307 -3.64%
2021-10-20 0 1.100 1.090 1.100 1.060 1.150 97,145,178 106,319,542 1.0944 22.00 21.80 22.00 21.20 23.00 4,857,259 21.889 -0.90%
2021-10-19 0 1.110 1.100 1.110 1.060 1.110 35,613,425 38,821,851 1.0901 22.20 22.00 22.20 21.20 22.20 1,780,671 21.802 3.74%
2021-10-18 0 1.070 1.060 1.070 1.060 1.100 19,188,000 20,549,160 1.0709 21.40 21.20 21.40 21.20 22.00 959,400 21.419 -1.83%
2021-10-15 0 1.090 1.080 1.090 1.070 1.110 28,204,187 30,636,836 1.0863 21.80 21.60 21.80 21.40 22.20 1,410,209 21.725 0.00%
2021-10-12 0 1.090 1.080 1.090 1.070 1.110 25,796,049 27,955,436 1.0837 21.80 21.60 21.80 21.40 22.20 1,289,802 21.674 -1.80%
2021-10-11 0 1.110 1.100 1.110 1.060 1.120 40,773,000 44,787,980 1.0985 22.20 22.00 22.20 21.20 22.40 2,038,650 21.969 4.72%
2021-10-08 0 1.060 1.050 1.060 1.030 1.080 27,344,897 28,804,290 1.0534 21.20 21.00 21.20 20.60 21.60 1,367,245 21.067 0.95%
2021-10-07 0 1.050 1.050 1.060 1.010 1.080 39,664,000 41,876,680 1.0558 21.00 21.00 21.20 20.20 21.60 1,983,200 21.116 5.00%
2021-10-06 0 1.000 1.000 1.010 0.960 1.030 28,892,945 28,715,654 0.9939 20.00 20.00 20.20 19.20 20.60 1,444,647 19.877 -0.99%
2021-10-05 0 1.010 1.010 1.020 1.010 1.050 15,302,020 15,728,742 1.0279 20.20 20.20 20.40 20.20 21.00 765,101 20.558 -3.81%
2021-10-04 0 1.050 1.040 1.050 0.960 1.060 36,486,245 37,304,167 1.0224 21.00 20.80 21.00 19.20 21.20 1,824,312 20.448 7.14%
2021-09-30 0 0.980 0.970 0.980 0.940 0.980 22,458,000 21,543,740 0.9593 19.60 19.40 19.60 18.80 19.60 1,122,900 19.186 3.16%
2021-09-29 0 0.950 0.940 0.950 0.920 0.970 22,908,000 21,628,560 0.9441 19.00 18.80 19.00 18.40 19.40 1,145,400 18.883 -1.04%
2021-09-28 0 0.960 0.950 0.960 0.940 0.970 21,245,500 20,283,985 0.9547 19.20 19.00 19.20 18.80 19.40 1,062,275 19.095 2.13%
2021-09-27 0 0.940 0.940 0.950 0.920 0.970 20,887,780 19,712,719 0.9437 18.80 18.80 19.00 18.40 19.40 1,044,389 18.875 2.17%
2021-09-24 0 0.920 0.920 0.930 0.910 0.960 27,266,438 25,349,704 0.9297 18.40 18.40 18.60 18.20 19.20 1,363,322 18.594 -4.17%
2021-09-23 0 0.960 0.950 0.960 0.930 1.020 33,996,000 32,460,960 0.9548 19.20 19.00 19.20 18.60 20.40 1,699,800 19.097 0.00%
2021-09-21 0 0.960 0.960 0.970 0.950 0.990 14,360,000 13,815,880 0.9621 19.20 19.20 19.40 19.00 19.80 718,000 19.242 -2.04%
2021-09-20 0 0.980 0.970 0.980 0.910 1.000 34,664,000 32,670,480 0.9425 19.60 19.40 19.60 18.20 20.00 1,733,200 18.850 -2.00%
2021-09-17 0 1.000 0.990 1.000 0.910 1.000 49,660,000 47,801,280 0.9626 20.00 19.80 20.00 18.20 20.00 2,483,000 19.251 9.89%
2021-09-16 0 0.910 0.910 0.920 0.900 0.970 56,112,099 51,604,551 0.9197 18.20 18.20 18.40 18.00 19.40 2,805,605 18.393 -7.14%
2021-09-15 0 0.980 0.970 0.980 0.960 1.060 49,375,900 48,825,642 0.9889 19.60 19.40 19.60 19.20 21.20 2,468,795 19.777 -6.67%
2021-09-14 0 1.050 1.050 1.060 1.040 1.120 61,972,127 65,595,201 1.0585 21.00 21.00 21.20 20.80 22.40 3,098,606 21.169 -6.25%
2021-09-13 0 1.120 1.100 1.120 1.090 1.130 30,240,800 33,301,952 1.1012 22.40 22.00 22.40 21.80 22.60 1,512,040 22.025 -1.75%
2021-09-10 0 1.140 1.120 1.140 1.110 1.140 23,291,221 26,242,605 1.1267 22.80 22.40 22.80 22.20 22.80 1,164,561 22.534 0.88%
2021-09-09 0 1.130 1.120 1.130 1.090 1.170 61,321,724 69,023,509 1.1256 22.60 22.40 22.60 21.80 23.40 3,066,086 22.512 0.00%
2021-09-08 0 1.130 1.110 1.130 1.090 1.130 31,920,449 35,425,200 1.1098 22.60 22.20 22.60 21.80 22.60 1,596,022 22.196 0.00%
2021-09-07 0 1.130 1.120 1.130 1.090 1.160 52,473,872 59,267,439 1.1295 22.60 22.40 22.60 21.80 23.20 2,623,694 22.589 2.73%
2021-09-06 0 1.100 1.090 1.100 1.050 1.120 54,114,000 59,052,480 1.0913 22.00 21.80 22.00 21.00 22.40 2,705,700 21.825 1.85%
2021-09-03 0 1.080 1.070 1.080 1.050 1.110 48,228,000 51,864,360 1.0754 21.60 21.40 21.60 21.00 22.20 2,411,400 21.508 -2.70%
2021-09-02 0 1.110 1.100 1.110 1.040 1.190 113,421,675 126,087,841 1.1117 22.20 22.00 22.20 20.80 23.80 5,671,084 22.233 -1.77%
2021-09-01 0 1.130 1.120 1.130 0.980 1.200 276,862,256 306,607,350 1.1074 22.60 22.40 22.60 19.60 24.00 13,843,113 22.149 3.67%
2021-08-31 0 1.090 1.080 1.090 0.820 1.110 352,084,130 341,361,328 0.9695 21.80 21.60 21.80 16.40 22.20 17,604,207 19.391 32.93%
2021-08-30 0 0.820 0.810 0.820 0.730 0.820 121,732,000 96,404,560 0.7919 16.40 16.20 16.40 14.60 16.40 6,086,600 15.839 12.33%
2021-08-27 0 0.730 0.730 0.740 0.700 0.750 68,032,100 49,779,315 0.7317 14.60 14.60 14.80 14.00 15.00 3,401,605 14.634 1.39%
2021-08-26 0 0.720 0.710 0.720 0.690 0.770 105,752,000 75,488,210 0.7138 14.40 14.20 14.40 13.80 15.40 5,287,600 14.276 -5.26%
2021-08-25 0 0.760 0.750 0.760 0.730 0.800 271,746,000 205,984,170 0.7580 15.20 15.00 15.20 14.60 16.00 13,587,300 15.160 2.70%
2021-08-24 0 0.740 0.740 0.750 0.720 0.760 151,208,100 113,117,175 0.7481 14.80 14.80 15.00 14.40 15.20 7,560,405 14.962 4.23%
2021-08-23 0 0.710 0.700 0.710 0.710 0.750 38,403,206 27,957,680 0.7280 14.20 14.00 14.20 14.20 15.00 1,920,160 14.560 -1.39%
2021-08-20 0 0.720 0.720 0.730 0.710 0.800 125,560,201 93,491,123 0.7446 14.40 14.40 14.60 14.20 16.00 6,278,010 14.892 -8.86%
2021-08-19 0 0.790 0.780 0.790 0.780 0.840 137,132,582 109,506,201 0.7985 15.80 15.60 15.80 15.60 16.80 6,856,629 15.971 -1.25%
2021-08-18 0 0.800 0.790 0.800 0.780 0.840 155,734,000 125,934,680 0.8087 16.00 15.80 16.00 15.60 16.80 7,786,700 16.173 -4.76%
2021-08-17 0 0.840 0.830 0.840 0.810 0.920 114,229,000 98,465,438 0.8620 16.80 16.60 16.80 16.20 18.40 5,711,450 17.240 -5.62%
2021-08-16 0 0.890 0.880 0.890 0.880 1.000 127,500,000 117,024,100 0.9178 17.80 17.60 17.80 17.60 20.00 6,375,000 18.357 -11.00%
2021-08-13 0 1.000 0.990 1.000 0.940 1.020 79,964,139 78,332,561 0.9796 20.00 19.80 20.00 18.80 20.40 3,998,207 19.592 0.00%
2021-08-12 0 1.000 1.000 1.010 0.980 1.130 155,248,528 159,017,112 1.0243 20.00 20.00 20.20 19.60 22.60 7,762,426 20.485 -15.25%
2021-08-11 0 1.180 1.170 1.180 1.100 1.220 64,554,000 75,146,880 1.1641 23.60 23.40 23.60 22.00 24.40 3,227,700 23.282 1.72%
2021-08-10 0 1.160 1.150 1.160 1.090 1.180 44,747,631 51,218,661 1.1446 23.20 23.00 23.20 21.80 23.60 2,237,382 22.892 4.50%
2021-08-09 0 1.110 1.100 1.110 1.090 1.150 47,129,890 52,321,095 1.1101 22.20 22.00 22.20 21.80 23.00 2,356,495 22.203 -1.77%
2021-08-06 0 1.130 1.130 1.140 1.130 1.180 25,242,066 28,870,573 1.1437 22.60 22.60 22.80 22.60 23.60 1,262,103 22.875 -4.24%
2021-08-05 0 1.180 1.180 1.190 1.160 1.240 48,766,764 58,259,049 1.1946 23.60 23.60 23.80 23.20 24.80 2,438,338 23.893 -4.07%
2021-08-04 0 1.230 1.220 1.230 1.180 1.270 57,540,000 70,690,360 1.2285 24.60 24.40 24.60 23.60 25.40 2,877,000 24.571 -0.81%
2021-08-03 0 1.240 1.230 1.240 1.090 1.270 90,371,032 107,502,392 1.1896 24.80 24.60 24.80 21.80 25.40 4,518,552 23.791 10.71%
2021-08-02 0 1.120 1.120 1.130 1.080 1.140 34,987,239 39,080,764 1.1170 22.40 22.40 22.60 21.60 22.80 1,749,362 22.340 0.90%
2021-07-30 0 1.110 1.110 1.120 1.040 1.150 65,915,079 71,070,097 1.0782 22.20 22.20 22.40 20.80 23.00 3,295,754 21.564 2.78%
2021-07-29 0 1.080 1.070 1.080 0.990 1.140 176,352,000 190,688,580 1.0813 21.60 21.40 21.60 19.80 22.80 8,817,600 21.626 14.89%
2021-07-28 0 0.940 0.940 0.950 0.890 0.960 93,307,491 86,524,245 0.9273 18.80 18.80 19.00 17.80 19.20 4,665,375 18.546 5.62%
2021-07-27 0 0.890 0.890 0.900 0.870 1.030 236,674,113 220,305,750 0.9308 17.80 17.80 18.00 17.40 20.60 11,833,706 18.617 -13.59%
2021-07-26 0 1.030 1.030 1.040 1.000 1.090 101,758,581 106,303,964 1.0447 20.60 20.60 20.80 20.00 21.80 5,087,929 20.893 -8.04%
2021-07-23 0 1.120 1.110 1.120 1.090 1.200 102,280,076 116,952,624 1.1435 22.40 22.20 22.40 21.80 24.00 5,114,004 22.869 -5.88%
2021-07-22 0 1.190 1.180 1.190 1.100 1.210 72,889,807 85,685,514 1.1755 23.80 23.60 23.80 22.00 24.20 3,644,490 23.511 10.19%
2021-07-21 0 1.080 1.070 1.080 1.060 1.130 56,351,339 61,417,711 1.0899 21.60 21.40 21.60 21.20 22.60 2,817,567 21.798 1.89%
2021-07-20 0 1.060 1.050 1.060 1.030 1.120 77,101,604 82,166,219 1.0657 21.20 21.00 21.20 20.60 22.40 3,855,080 21.314 0.95%
2021-07-19 0 1.050 1.040 1.050 1.050 1.170 105,604,000 114,534,520 1.0846 21.00 20.80 21.00 21.00 23.40 5,280,200 21.691 -10.26%
2021-07-16 0 1.170 1.160 1.170 1.140 1.240 51,402,999 60,111,333 1.1694 23.40 23.20 23.40 22.80 24.80 2,570,150 23.388 -0.85%
2021-07-15 0 1.180 1.170 1.180 1.160 1.330 147,118,965 179,827,087 1.2223 23.60 23.40 23.60 23.20 26.60 7,355,948 24.446 -11.28%
2021-07-14 0 1.330 1.310 1.330 1.300 1.370 47,852,000 63,342,220 1.3237 26.60 26.20 26.60 26.00 27.40 2,392,600 26.474 -2.92%
2021-07-13 0 1.370 1.370 1.380 1.350 1.380 19,213,800 26,200,458 1.3636 27.40 27.40 27.60 27.00 27.60 960,690 27.273 0.74%
2021-07-12 0 1.360 1.350 1.360 1.340 1.380 21,508,879 29,230,020 1.3590 27.20 27.00 27.20 26.80 27.60 1,075,444 27.179 1.49%
2021-07-09 0 1.340 1.330 1.340 1.300 1.380 40,350,724 54,210,728 1.3435 26.80 26.60 26.80 26.00 27.60 2,017,536 26.870 0.00%
2021-07-08 0 1.340 1.340 1.350 1.340 1.420 62,383,280 84,613,987 1.3564 26.80 26.80 27.00 26.80 28.40 3,119,164 27.127 -1.47%
2021-07-07 0 1.360 1.350 1.360 1.350 1.400 69,844,000 95,412,470 1.3661 27.20 27.00 27.20 27.00 28.00 3,492,200 27.322 -2.16%
2021-07-06 0 1.390 1.390 1.410 1.390 1.420 45,157,328 63,213,279 1.3998 27.80 27.80 28.20 27.80 28.40 2,257,866 27.997 -1.42%
2021-07-05 0 1.410 1.400 1.410 1.380 1.430 86,190,855 120,695,857 1.4003 28.20 28.00 28.20 27.60 28.60 4,309,543 28.007 0.71%
2021-07-02 0 1.400 1.400 1.410 1.390 1.480 115,500,853 163,122,781 1.4123 28.00 28.00 28.20 27.80 29.60 5,775,043 28.246 -5.41%
2021-06-30 0 1.480 1.470 1.480 1.460 1.490 44,597,582 65,652,289 1.4721 29.60 29.40 29.60 29.20 29.80 2,229,879 29.442 1.37%
2021-06-29 0 1.460 1.450 1.460 1.450 1.540 52,832,000 77,969,140 1.4758 29.20 29.00 29.20 29.00 30.80 2,641,600 29.516 -3.31%
2021-06-28 0 1.510 1.510 1.520 1.510 1.540 22,045,479 33,562,077 1.5224 30.20 30.20 30.40 30.20 30.80 1,102,274 30.448 -0.66%
2021-06-25 0 1.520 1.520 1.530 1.520 1.560 29,015,095 44,611,290 1.5375 30.40 30.40 30.60 30.40 31.20 1,450,755 30.750 -1.30%
2021-06-24 0 1.540 1.530 1.540 1.530 1.590 17,089,773 26,496,656 1.5504 30.80 30.60 30.80 30.60 31.80 854,489 31.009 -1.91%
2021-06-23 0 1.570 1.570 1.580 1.540 1.580 28,853,914 45,063,121 1.5618 31.40 31.40 31.60 30.80 31.60 1,442,696 31.235 1.95%
2021-06-22 0 1.540 1.530 1.540 1.520 1.580 65,349,113 100,561,883 1.5388 30.80 30.60 30.80 30.40 31.60 3,267,456 30.777 -1.28%
2021-06-21 0 1.560 1.550 1.560 1.530 1.580 35,366,500 54,742,475 1.5479 31.20 31.00 31.20 30.60 31.60 1,768,325 30.957 -0.64%
2021-06-18 0 1.570 1.570 1.580 1.510 1.600 49,479,265 77,210,262 1.5605 31.40 31.40 31.60 30.20 32.00 2,473,963 31.209 1.95%
2021-06-17 0 1.540 1.530 1.540 1.500 1.550 35,111,381 53,361,492 1.5198 30.80 30.60 30.80 30.00 31.00 1,755,569 30.396 1.32%
2021-06-16 0 1.520 1.510 1.520 1.490 1.540 49,135,500 74,127,825 1.5086 30.40 30.20 30.40 29.80 30.80 2,456,775 30.173 -1.94%
2021-06-15 0 1.550 1.550 1.560 1.530 1.600 43,831,912 68,587,021 1.5648 31.00 31.00 31.20 30.60 32.00 2,191,596 31.295 1.97%
2021-06-11 0 1.520 1.520 1.530 1.500 1.590 30,367,407 46,629,012 1.5355 30.40 30.40 30.60 30.00 31.80 1,518,370 30.710 -3.18%
2021-06-10 0 1.570 1.570 1.580 1.540 1.680 69,571,317 110,543,549 1.5889 31.40 31.40 31.60 30.80 33.60 3,478,566 31.778 -4.27%
2021-06-09 0 1.640 1.640 1.650 1.560 1.660 88,320,652 144,066,242 1.6312 32.80 32.80 33.00 31.20 33.20 4,416,033 32.623 5.81%
2021-06-08 0 1.550 1.540 1.550 1.390 1.550 140,913,076 211,725,208 1.5025 31.00 30.80 31.00 27.80 31.00 7,045,654 30.050 12.32%
2021-06-07 0 1.380 1.380 1.390 1.310 1.590 231,816,187 338,021,894 1.4581 27.60 27.60 27.80 26.20 31.80 11,590,809 29.163 -13.21%
2021-06-04 0 1.590 1.580 1.590 1.580 1.640 77,954,897 124,707,789 1.5997 31.80 31.60 31.80 31.60 32.80 3,897,745 31.995 -4.22%
2021-06-03 0 1.660 1.650 1.660 1.640 1.750 61,868,112 104,147,022 1.6834 33.20 33.00 33.20 32.80 35.00 3,093,406 33.667 -2.35%
2021-06-02 0 1.700 1.690 1.700 1.670 1.720 42,112,171 71,194,788 1.6906 34.00 33.80 34.00 33.40 34.40 2,105,609 33.812 -0.58%
2021-06-01 0 1.710 1.700 1.710 1.660 1.730 64,874,582 109,587,348 1.6892 34.20 34.00 34.20 33.20 34.60 3,243,729 33.784 1.18%
2021-05-31 0 1.690 1.680 1.690 1.600 1.730 124,096,000 207,988,404 1.6760 33.80 33.60 33.80 32.00 34.60 6,204,800 33.521 5.63%
2021-05-28 0 1.600 1.590 1.600 1.570 1.790 132,209,780 219,697,405 1.6617 32.00 31.80 32.00 31.40 35.80 6,610,489 33.235 -9.09%
2021-05-27 0 1.760 1.760 1.770 1.650 1.790 160,869,090 278,445,259 1.7309 35.20 35.20 35.40 33.00 35.80 8,043,455 34.618 5.39%
2021-05-26 0 1.670 1.670 1.680 1.660 1.710 76,631,310 128,572,320 1.6778 33.40 33.40 33.60 33.20 34.20 3,831,566 33.556 1.21%
2021-05-25 0 1.650 1.640 1.650 1.640 1.690 72,676,345 120,589,008 1.6593 33.00 32.80 33.00 32.80 33.80 3,633,817 33.185 -0.60%
2021-05-24 0 1.660 1.650 1.660 1.650 1.700 59,571,591 99,166,682 1.6647 33.20 33.00 33.20 33.00 34.00 2,978,580 33.293 0.00%
2021-05-21 0 1.660 1.650 1.660 1.620 1.690 51,653,798 85,324,660 1.6519 33.20 33.00 33.20 32.40 33.80 2,582,690 33.037 0.61%
2021-05-20 0 1.650 1.650 1.660 1.600 1.670 64,994,148 107,062,902 1.6473 33.00 33.00 33.20 32.00 33.40 3,249,707 32.945 1.85%
2021-05-18 0 1.620 1.620 1.630 1.570 1.630 282,844,342 452,533,380 1.5999 32.40 32.40 32.60 31.40 32.60 14,142,217 31.999 2.53%
2021-05-17 0 1.580 1.580 1.590 1.580 1.670 93,400,614 150,466,038 1.6110 31.60 31.60 31.80 31.60 33.40 4,670,031 32.219 -1.86%
2021-05-14 0 1.610 1.610 1.620 1.570 1.630 76,813,000 123,507,700 1.6079 32.20 32.20 32.40 31.40 32.60 3,840,650 32.158 2.55%
2021-05-13 0 1.570 1.570 1.580 1.520 1.690 158,506,100 257,381,242 1.6238 31.40 31.40 31.60 30.40 33.80 7,925,305 32.476 -0.63%
2021-05-12 0 1.580 1.570 1.580 1.550 1.670 257,485,880 411,891,001 1.5997 31.60 31.40 31.60 31.00 33.40 12,874,294 31.993 -6.51%
2021-05-11 0 1.690 1.690 1.700 1.500 1.790 618,684,474 1,007,074,819 1.6278 33.80 33.80 34.00 30.00 35.80 30,934,224 32.555 -19.52%
2021-05-10 0 2.100 2.090 2.100 2.070 2.350 101,356,000 219,831,420 2.1689 42.00 41.80 42.00 41.40 47.00 5,067,800 43.378 -4.98%
2021-05-07 0 2.210 2.210 2.230 2.210 2.480 67,428,826 156,892,207 2.3268 44.20 44.20 44.60 44.20 49.60 3,371,441 46.536 -7.92%
2021-05-06 0 2.400 2.390 2.400 2.340 2.450 41,294,253 98,237,492 2.3790 48.00 47.80 48.00 46.80 49.00 2,064,713 47.579 0.00%
2021-05-05 0 2.400 2.400 2.410 2.370 2.460 27,629,937 66,406,325 2.4034 48.00 48.00 48.20 47.40 49.20 1,381,497 48.068 -2.04%
2021-05-04 0 2.450 2.450 2.460 2.400 2.520 26,092,000 63,673,480 2.4403 49.00 49.00 49.20 48.00 50.40 1,304,600 48.807 -1.21%
2021-05-03 0 2.480 2.480 2.490 2.460 2.550 25,452,935 63,527,143 2.4959 49.60 49.60 49.80 49.20 51.00 1,272,647 49.917 -1.20%
2021-04-30 0 2.510 2.510 2.520 2.510 2.670 50,124,000 128,025,472 2.5542 50.20 50.20 50.40 50.20 53.40 2,506,200 51.084 -5.99%
2021-04-29 0 2.670 2.670 2.680 2.660 2.790 24,048,295 65,391,271 2.7192 53.40 53.40 53.60 53.20 55.80 1,202,415 54.383 -1.84%
2021-04-28 0 2.720 2.710 2.720 2.660 2.760 31,840,997 85,878,836 2.6971 54.40 54.20 54.40 53.20 55.20 1,592,050 53.942 -1.45%
2021-04-27 0 2.760 2.750 2.760 2.720 2.790 19,992,425 54,885,630 2.7453 55.20 55.00 55.20 54.40 55.80 999,621 54.906 0.36%
2021-04-26 0 2.750 2.730 2.750 2.710 2.840 25,422,526 70,433,676 2.7705 55.00 54.60 55.00 54.20 56.80 1,271,126 55.410 -0.36%
2021-04-23 0 2.760 2.760 2.770 2.720 2.820 31,112,441 86,014,494 2.7646 55.20 55.20 55.40 54.40 56.40 1,555,622 55.293 0.73%
2021-04-22 0 2.740 2.740 2.760 2.610 2.800 49,498,246 135,155,521 2.7305 54.80 54.80 55.20 52.20 56.00 2,474,912 54.610 3.79%
2021-04-21 0 2.640 2.640 2.650 2.560 2.680 35,279,272 92,615,095 2.6252 52.80 52.80 53.00 51.20 53.60 1,763,964 52.504 -1.86%
2021-04-20 0 2.690 2.690 2.700 2.600 2.720 37,623,330 100,828,171 2.6799 53.80 53.80 54.00 52.00 54.40 1,881,167 53.599 1.13%
2021-04-19 0 2.660 2.660 2.670 2.490 2.670 49,896,351 131,520,222 2.6359 53.20 53.20 53.40 49.80 53.40 2,494,818 52.717 5.14%
2021-04-16 0 2.530 2.520 2.530 2.420 2.570 45,028,000 113,561,296 2.5220 50.60 50.40 50.60 48.40 51.40 2,251,400 50.440 3.27%
2021-04-15 0 2.450 2.450 2.470 2.390 2.530 39,236,887 95,805,813 2.4417 49.00 49.00 49.40 47.80 50.60 1,961,844 48.835 -2.39%
2021-04-14 0 2.510 2.510 2.520 2.420 2.520 53,791,651 133,605,808 2.4838 50.20 50.20 50.40 48.40 50.40 2,689,583 49.675 6.36%
2021-04-13 0 2.360 2.360 2.380 2.350 2.500 62,355,001 150,368,242 2.4115 47.20 47.20 47.60 47.00 50.00 3,117,750 48.230 -0.42%
2021-04-12 0 2.370 2.360 2.370 2.350 2.490 36,331,877 86,818,710 2.3896 47.40 47.20 47.40 47.00 49.80 1,816,594 47.792 -4.44%
2021-04-09 0 2.480 2.480 2.490 2.460 2.540 31,370,727 78,155,032 2.4913 49.60 49.60 49.80 49.20 50.80 1,568,536 49.827 -0.40%
2021-04-08 0 2.490 2.480 2.490 2.460 2.620 43,370,169 109,606,422 2.5272 49.80 49.60 49.80 49.20 52.40 2,168,508 50.545 -3.49%
2021-04-07 0 2.580 2.570 2.580 2.510 2.700 71,040,600 182,202,958 2.5648 51.60 51.40 51.60 50.20 54.00 3,552,030 51.295 -4.44%
2021-04-01 0 2.700 2.700 2.710 2.560 2.720 79,857,711 212,529,926 2.6614 54.00 54.00 54.20 51.20 54.40 3,992,886 53.227 6.30%
2021-03-31 0 2.540 2.520 2.540 2.500 2.640 48,622,685 124,981,059 2.5704 50.80 50.40 50.80 50.00 52.80 2,431,134 51.409 0.00%
2021-03-30 0 2.540 2.530 2.540 2.380 2.560 60,683,515 150,704,505 2.4835 50.80 50.60 50.80 47.60 51.20 3,034,176 49.669 4.10%
2021-03-29 0 2.440 2.430 2.440 2.370 2.480 110,804,692 268,836,163 2.4262 48.80 48.60 48.80 47.40 49.60 5,540,235 48.524 -3.94%
2021-03-26 0 2.540 2.530 2.540 2.500 2.640 63,693,100 162,740,498 2.5551 50.80 50.60 50.80 50.00 52.80 3,184,655 51.101 -2.31%
2021-03-25 0 2.600 2.600 2.610 2.150 2.670 160,153,380 389,876,611 2.4344 52.00 52.00 52.20 43.00 53.40 8,007,669 48.688 11.11%
2021-03-24 0 2.340 2.330 2.340 2.310 2.520 69,061,459 162,925,096 2.3591 46.80 46.60 46.80 46.20 50.40 3,453,073 47.183 -4.49%
2021-03-23 0 2.450 2.440 2.450 2.380 2.660 83,647,724 205,388,909 2.4554 49.00 48.80 49.00 47.60 53.20 4,182,386 49.108 -5.77%
2021-03-22 0 2.600 2.600 2.610 2.550 2.670 53,353,344 139,066,645 2.6065 52.00 52.00 52.20 51.00 53.40 2,667,667 52.130 0.39%
2021-03-19 0 2.590 2.590 2.600 2.510 2.750 140,029,914 363,117,360 2.5931 51.80 51.80 52.00 50.20 55.00 7,001,496 51.863 -7.50%
2021-03-18 0 2.800 2.790 2.800 2.760 2.990 92,706,211 264,262,516 2.8505 56.00 55.80 56.00 55.20 59.80 4,635,311 57.011 -7.89%
2021-03-17 0 3.040 3.030 3.040 2.860 3.060 59,108,939 176,771,017 2.9906 60.80 60.60 60.80 57.20 61.20 2,955,447 59.812 3.75%
2021-03-16 0 2.930 2.920 2.930 2.800 2.950 49,198,298 141,376,428 2.8736 58.60 58.40 58.60 56.00 59.00 2,459,915 57.472 4.27%
2021-03-15 0 2.810 2.810 2.820 2.760 2.990 53,475,334 151,186,881 2.8272 56.20 56.20 56.40 55.20 59.80 2,673,767 56.545 -4.10%
2021-03-12 0 2.930 2.910 2.930 2.900 3.150 95,750,403 285,412,323 2.9808 58.60 58.20 58.60 58.00 63.00 4,787,520 59.616 0.34%
2021-03-11 0 2.920 2.910 2.920 2.610 2.940 129,406,624 364,781,927 2.8189 58.40 58.20 58.40 52.20 58.80 6,470,331 56.378 11.03%
2021-03-10 0 2.630 2.620 2.630 2.580 2.850 183,916,155 494,233,957 2.6873 52.60 52.40 52.60 51.60 57.00 9,195,808 53.746 3.95%
2021-03-09 0 2.530 2.530 2.560 2.340 2.790 335,732,105 866,558,776 2.5811 50.60 50.60 51.20 46.80 55.80 16,786,605 51.622 -2.69%
2021-03-08 0 2.600 2.600 2.620 2.600 3.030 189,374,490 521,121,843 2.7518 52.00 52.00 52.40 52.00 60.60 9,468,725 55.036 -8.77%
2021-03-05 0 2.850 2.850 2.870 2.680 2.980 121,891,698 347,296,694 2.8492 57.00 57.00 57.40 53.60 59.60 6,094,585 56.984 -2.06%
2021-03-04 0 2.910 2.910 2.920 2.890 3.130 151,817,031 453,265,781 2.9856 58.20 58.20 58.40 57.80 62.60 7,590,852 59.712 -9.91%
2021-03-03 0 3.230 3.220 3.230 3.020 3.240 123,887,754 390,064,422 3.1485 64.60 64.40 64.60 60.40 64.80 6,194,388 62.971 7.31%
2021-03-02 0 3.010 3.010 3.020 3.000 3.410 232,636,152 721,770,510 3.1026 60.20 60.20 60.40 60.00 68.20 11,631,808 62.051 -8.79%
2021-03-01 0 3.300 3.290 3.300 2.970 3.600 455,029,783 1,482,371,473 3.2577 66.00 65.80 66.00 59.40 72.00 22,751,489 65.155 -0.60%
2021-02-26 0 3.320 3.320 3.330 2.850 3.460 281,123,506 895,684,116 3.1861 66.40 66.40 66.60 57.00 69.20 14,056,175 63.722 0.30%
2021-02-25 0 3.310 3.310 3.320 3.310 3.630 178,005,000 607,484,654 3.4127 66.20 66.20 66.40 66.20 72.60 8,900,250 68.255 -2.65%
2021-02-24 0 3.400 3.390 3.400 3.260 3.940 327,086,975 1,140,882,658 3.4880 68.00 67.80 68.00 65.20 78.80 16,354,349 69.760 -13.04%
2021-02-23 0 3.910 3.900 3.910 3.500 3.950 149,381,915 558,262,606 3.7371 78.20 78.00 78.20 70.00 79.00 7,469,096 74.743 2.89%
2021-02-22 0 3.800 3.800 3.820 3.760 4.270 203,543,154 792,006,429 3.8911 76.00 76.00 76.40 75.20 85.40 10,177,158 77.822 -9.31%
2021-02-19 0 4.190 4.180 4.190 3.920 4.200 170,576,670 690,595,193 4.0486 83.80 83.60 83.80 78.40 84.00 8,528,834 80.972 -1.64%
2021-02-18 0 4.260 4.250 4.260 4.100 4.470 251,988,744 1,070,530,472 4.2483 85.20 85.00 85.20 82.00 89.40 12,599,437 84.967 -5.33%
2021-02-17 0 4.500 4.500 4.510 3.830 4.520 387,509,216 1,668,134,859 4.3048 90.00 90.00 90.20 76.60 90.40 19,375,461 86.095 15.38%
2021-02-16 0 3.900 3.890 3.900 3.810 3.990 116,121,146 452,927,654 3.9005 78.00 77.80 78.00 76.20 79.80 5,806,057 78.010 0.52%
2021-02-11 0 3.880 3.880 3.900 3.680 3.940 115,088,000 444,369,844 3.8611 77.60 77.60 78.00 73.60 78.80 5,754,400 77.223 4.86%
2021-02-10 0 3.700 3.690 3.700 3.680 3.920 115,017,300 431,053,768 3.7477 74.00 73.80 74.00 73.60 78.40 5,750,865 74.955 -2.37%
2021-02-09 0 3.790 3.780 3.790 3.400 3.790 149,157,113 541,997,340 3.6337 75.80 75.60 75.80 68.00 75.80 7,457,856 72.675 12.13%
2021-02-08 0 3.380 3.370 3.380 3.360 3.490 61,381,617 209,298,713 3.4098 67.60 67.40 67.60 67.20 69.80 3,069,081 68.196 0.00%
2021-02-05 0 3.380 3.370 3.380 3.330 3.600 95,831,827 330,328,810 3.4470 67.60 67.40 67.60 66.60 72.00 4,791,591 68.939 -4.52%
2021-02-04 0 3.540 3.530 3.540 3.410 3.730 117,511,441 415,429,963 3.5352 70.80 70.60 70.80 68.20 74.60 5,875,572 70.705 -4.58%
2021-02-03 0 3.710 3.710 3.720 3.390 3.740 124,134,678 441,297,049 3.5550 74.20 74.20 74.40 67.80 74.80 6,206,734 71.100 4.80%
2021-02-02 0 3.540 3.540 3.550 3.520 3.750 160,232,665 581,850,786 3.6313 70.80 70.80 71.00 70.40 75.00 8,011,633 72.626 2.61%
2021-02-01 0 3.450 3.450 3.460 3.290 3.620 149,925,557 523,441,592 3.4913 69.00 69.00 69.20 65.80 72.40 7,496,278 69.827 2.99%
2021-01-29 0 3.350 3.310 3.350 3.220 3.530 124,487,538 416,034,055 3.3420 67.00 66.20 67.00 64.40 70.60 6,224,377 66.839 -0.30%
2021-01-28 0 3.360 3.350 3.360 3.040 3.470 433,825,217 1,420,112,937 3.2735 67.20 67.00 67.20 60.80 69.40 21,691,261 65.469 -3.45%
2021-01-27 0 3.480 3.470 3.480 3.470 3.820 199,231,900 711,750,837 3.5725 69.60 69.40 69.60 69.40 76.40 9,961,595 71.449 -6.20%
2021-01-26 0 3.710 3.700 3.710 3.600 3.940 187,771,387 698,245,097 3.7186 74.20 74.00 74.20 72.00 78.80 9,388,569 74.372 -4.87%
2021-01-25 0 3.900 3.890 3.900 3.880 4.170 206,173,799 817,742,253 3.9663 78.00 77.80 78.00 77.60 83.40 10,308,690 79.326 -2.50%
2021-01-22 0 4.000 3.990 4.000 3.780 4.000 198,280,316 776,141,076 3.9144 80.00 79.80 80.00 75.60 80.00 9,914,016 78.287 8.11%
2021-01-21 0 3.700 3.700 3.730 3.660 4.130 219,882,793 837,149,082 3.8073 74.00 74.00 74.60 73.20 82.60 10,994,140 76.145 -7.04%
2021-01-20 0 3.980 3.970 3.980 3.550 3.980 175,775,512 674,319,733 3.8363 79.60 79.40 79.60 71.00 79.60 8,788,776 76.725 13.39%
2021-01-19 0 3.510 3.490 3.510 3.330 3.620 138,313,081 485,856,165 3.5127 70.20 69.80 70.20 66.60 72.40 6,915,654 70.255 0.86%
2021-01-18 0 3.480 3.470 3.480 3.360 3.680 135,509,900 481,558,132 3.5537 69.60 69.40 69.60 67.20 73.60 6,775,495 71.073 -1.69%
2021-01-15 0 3.540 3.540 3.550 3.280 3.580 229,948,981 796,274,519 3.4628 70.80 70.80 71.00 65.60 71.60 11,497,449 69.257 7.27%
2021-01-14 0 3.300 3.290 3.300 2.960 3.330 159,084,776 512,054,134 3.2188 66.00 65.80 66.00 59.20 66.60 7,954,239 64.375 10.74%
2021-01-13 0 2.980 2.970 2.980 2.910 3.050 82,083,500 243,727,375 2.9693 59.60 59.40 59.60 58.20 61.00 4,104,175 59.385 -2.30%
2021-01-12 0 3.050 3.040 3.050 2.800 3.060 79,875,457 238,840,722 2.9902 61.00 60.80 61.00 56.00 61.20 3,993,773 59.803 6.64%
2021-01-11 0 2.860 2.860 2.870 2.830 3.060 121,620,519 355,902,835 2.9263 57.20 57.20 57.40 56.60 61.20 6,081,026 58.527 -6.54%
2021-01-08 0 3.060 3.040 3.060 2.860 3.060 128,109,867 384,588,518 3.0020 61.20 60.80 61.20 57.20 61.20 6,405,493 60.040 6.99%
2021-01-07 0 2.860 2.850 2.860 2.800 2.970 56,122,105 160,867,962 2.8664 57.20 57.00 57.20 56.00 59.40 2,806,105 57.328 -2.05%
2021-01-06 0 2.920 2.920 2.930 2.880 3.160 153,850,182 465,291,316 3.0243 58.40 58.40 58.60 57.60 63.20 7,692,509 60.486 -2.34%
2021-01-05 0 2.990 2.970 2.990 2.560 2.990 194,936,842 549,621,334 2.8195 59.80 59.40 59.80 51.20 59.80 9,746,842 56.390 11.57%
2021-01-04 0 2.680 2.660 2.680 2.310 2.680 261,589,685 660,015,977 2.5231 53.60 53.20 53.60 46.20 53.60 13,079,484 50.462 16.02%
2020-12-31 0 2.310 2.300 2.310 2.220 2.350 99,702,791 228,649,875 2.2933 46.20 46.00 46.20 44.40 47.00 4,985,140 45.866 4.52%
2020-12-30 0 2.210 2.190 2.210 2.170 2.230 75,805,699 166,311,591 2.1939 44.20 43.80 44.20 43.40 44.60 3,790,285 43.878 2.31%
2020-12-29 0 2.160 2.160 2.170 2.090 2.250 68,379,193 149,139,446 2.1811 43.20 43.20 43.40 41.80 45.00 3,418,960 43.621 2.37%
2020-12-28 0 2.110 2.110 2.120 2.100 2.230 103,670,000 222,600,480 2.1472 42.20 42.20 42.40 42.00 44.60 5,183,500 42.944 -5.38%
2020-12-24 0 2.230 2.220 2.230 2.210 2.290 24,203,500 54,496,000 2.2516 44.60 44.40 44.60 44.20 45.80 1,210,175 45.032 -0.45%
2020-12-23 0 2.240 2.230 2.240 2.180 2.260 48,369,346 107,424,453 2.2209 44.80 44.60 44.80 43.60 45.20 2,418,467 44.418 2.28%
2020-12-22 0 2.190 2.180 2.190 2.180 2.320 57,399,103 128,154,119 2.2327 43.80 43.60 43.80 43.60 46.40 2,869,955 44.654 -5.60%
2020-12-21 0 2.320 2.300 2.320 2.180 2.320 73,466,662 165,492,226 2.2526 46.40 46.00 46.40 43.60 46.40 3,673,333 45.052 5.94%
2020-12-18 0 2.190 2.180 2.190 2.140 2.260 107,547,000 234,149,298 2.1772 43.80 43.60 43.80 42.80 45.20 5,377,350 43.544 -0.90%
2020-12-17 0 2.210 2.210 2.220 2.210 2.270 65,216,851 145,314,052 2.2282 44.20 44.20 44.40 44.20 45.40 3,260,843 44.563 -0.45%
2020-12-16 0 2.220 2.220 2.240 2.220 2.260 34,554,113 77,259,710 2.2359 44.40 44.40 44.80 44.40 45.20 1,727,706 44.718 0.45%
2020-12-15 0 2.210 2.210 2.220 2.200 2.370 93,200,932 212,215,703 2.2770 44.20 44.20 44.40 44.00 47.40 4,660,047 45.539 -4.74%
2020-12-14 0 2.320 2.320 2.330 2.250 2.350 62,733,578 144,882,329 2.3095 46.40 46.40 46.60 45.00 47.00 3,136,679 46.190 2.20%
2020-12-11 0 2.270 2.260 2.270 2.230 2.320 54,260,385 123,301,086 2.2724 45.40 45.20 45.40 44.60 46.40 2,713,019 45.448 3.18%
2020-12-10 0 2.200 2.200 2.210 2.160 2.240 100,562,000 220,944,160 2.1971 44.00 44.00 44.20 43.20 44.80 5,028,100 43.942 -3.08%
2020-12-09 0 2.270 2.260 2.270 2.220 2.370 110,973,189 254,480,155 2.2932 45.40 45.20 45.40 44.40 47.40 5,548,659 45.863 0.89%
2020-12-08 0 2.250 2.240 2.250 2.180 2.380 201,466,897 465,616,212 2.3111 45.00 44.80 45.00 43.60 47.60 10,073,345 46.223 0.90%
2020-12-07 0 2.230 2.230 2.240 2.140 2.250 131,673,158 290,632,919 2.2072 44.60 44.60 44.80 42.80 45.00 6,583,658 44.145 3.72%
2020-12-04 0 2.150 2.140 2.150 2.040 2.150 74,847,762 158,438,324 2.1168 43.00 42.80 43.00 40.80 43.00 3,742,388 42.336 2.87%
2020-12-03 0 2.090 2.080 2.090 2.020 2.110 108,139,224 224,338,472 2.0745 41.80 41.60 41.80 40.40 42.20 5,406,961 41.491 3.98%
2020-12-02 0 2.010 2.000 2.010 1.880 2.010 120,090,000 233,279,892 1.9425 40.20 40.00 40.20 37.60 40.20 6,004,500 38.851 4.69%
2020-12-01 0 1.920 1.910 1.920 1.890 2.110 221,483,509 441,802,584 1.9947 38.40 38.20 38.40 37.80 42.20 11,074,175 39.895 -6.34%
2020-11-30 0 2.050 2.050 2.060 1.960 2.230 1,216,958,645 2,520,879,984 2.0715 41.00 41.00 41.20 39.20 44.60 60,847,932 41.429 2.50%
2020-11-27 0 2.000 1.990 2.000 1.910 2.010 184,337,255 365,350,943 1.9820 40.00 39.80 40.00 38.20 40.20 9,216,863 39.639 2.04%
2020-11-26 0 1.960 1.950 1.960 1.820 1.980 306,800,603 589,931,561 1.9229 39.20 39.00 39.20 36.40 39.60 15,340,030 38.457 8.89%
2020-11-25 0 1.800 1.790 1.800 1.760 1.830 80,816,000 145,042,032 1.7947 36.00 35.80 36.00 35.20 36.60 4,040,800 35.894 0.00%
2020-11-24 0 1.800 1.790 1.800 1.770 1.860 68,940,000 124,299,360 1.8030 36.00 35.80 36.00 35.40 37.20 3,447,000 36.060 -2.17%
2020-11-23 0 1.840 1.830 1.840 1.800 1.870 97,347,667 178,776,809 1.8365 36.80 36.60 36.80 36.00 37.40 4,867,383 36.730 2.22%
2020-11-20 0 1.800 1.790 1.800 1.790 1.850 83,850,000 151,920,290 1.8118 36.00 35.80 36.00 35.80 37.00 4,192,500 36.236 2.27%
2020-11-19 0 1.760 1.760 1.770 1.720 1.800 49,740,000 87,662,240 1.7624 35.20 35.20 35.40 34.40 36.00 2,487,000 35.248 -2.22%
2020-11-18 0 1.800 1.790 1.800 1.770 1.820 55,708,000 99,905,400 1.7934 36.00 35.80 36.00 35.40 36.40 2,785,400 35.868 1.12%
2020-11-17 0 1.780 1.770 1.780 1.730 1.820 64,507,265 114,331,346 1.7724 35.60 35.40 35.60 34.60 36.40 3,225,363 35.448 -1.11%
2020-11-16 0 1.800 1.800 1.810 1.640 1.830 189,003,555 332,505,920 1.7593 36.00 36.00 36.20 32.80 36.60 9,450,178 35.185 9.76%
2020-11-13 0 1.640 1.630 1.640 1.630 1.700 130,035,922 216,550,427 1.6653 32.80 32.60 32.80 32.60 34.00 6,501,796 33.306 -1.80%
2020-11-12 0 1.670 1.670 1.680 1.630 1.700 99,248,230 165,914,376 1.6717 33.40 33.40 33.60 32.60 34.00 4,962,412 33.434 6.37%
2020-11-11 0 1.570 1.570 1.580 1.550 1.670 234,081,000 376,741,979 1.6095 31.40 31.40 31.60 31.00 33.40 11,704,050 32.189 -4.85%
2020-11-10 0 1.650 1.650 1.660 1.640 1.810 532,328,000 899,041,390 1.6889 33.00 33.00 33.20 32.80 36.20 26,616,400 33.778 -11.29%
2020-11-09 0 1.860 1.850 1.860 1.840 2.010 245,034,000 471,121,880 1.9227 37.20 37.00 37.20 36.80 40.20 12,251,700 38.454 1.09%
2020-11-06 0 1.840 1.840 1.850 1.790 1.960 131,112,000 244,218,659 1.8627 36.80 36.80 37.00 35.80 39.20 6,555,600 37.253 -3.16%
2020-11-05 0 1.900 1.900 1.910 1.840 1.920 145,257,458 275,227,583 1.8948 38.00 38.00 38.20 36.80 38.40 7,262,873 37.895 4.97%
2020-11-04 0 1.810 1.790 1.810 1.730 1.830 125,051,474 222,283,261 1.7775 36.20 35.80 36.20 34.60 36.60 6,252,574 35.551 2.84%
2020-11-03 0 1.760 1.750 1.760 1.750 1.830 80,272,144 142,063,541 1.7698 35.20 35.00 35.20 35.00 36.60 4,013,607 35.395 -2.76%
2020-11-02 0 1.810 1.810 1.820 1.790 1.890 69,588,489 127,315,055 1.8295 36.20 36.20 36.40 35.80 37.80 3,479,424 36.591 -1.09%
2020-10-30 0 1.830 1.820 1.830 1.780 1.930 161,066,000 295,108,198 1.8322 36.60 36.40 36.60 35.60 38.60 8,053,300 36.644 -4.19%
2020-10-29 0 1.910 1.900 1.910 1.890 1.960 67,528,100 129,829,494 1.9226 38.20 38.00 38.20 37.80 39.20 3,376,405 38.452 -2.55%
2020-10-28 0 1.960 1.950 1.960 1.870 1.980 76,196,702 148,396,853 1.9475 39.20 39.00 39.20 37.40 39.60 3,809,835 38.951 4.81%
2020-10-27 0 1.870 1.870 1.880 1.840 1.930 59,952,500 112,719,155 1.8801 37.40 37.40 37.60 36.80 38.60 2,997,625 37.603 -2.09%
2020-10-23 0 1.910 1.900 1.910 1.860 1.980 74,197,545 141,899,644 1.9125 38.20 38.00 38.20 37.20 39.60 3,709,877 38.249 -1.04%
2020-10-22 0 1.930 1.930 1.950 1.800 2.070 191,806,516 369,087,958 1.9243 38.60 38.60 39.00 36.00 41.40 9,590,326 38.485 -5.85%
2020-10-21 0 2.050 2.040 2.050 2.040 2.120 111,471,386 230,343,369 2.0664 41.00 40.80 41.00 40.80 42.40 5,573,569 41.328 0.00%
2020-10-20 0 2.050 2.050 2.060 2.010 2.130 74,000,879 153,294,583 2.0715 41.00 41.00 41.20 40.20 42.60 3,700,044 41.430 1.49%
2020-10-19 0 2.020 2.020 2.030 2.020 2.150 98,767,267 203,545,170 2.0609 40.40 40.40 40.60 40.40 43.00 4,938,363 41.217 -6.05%
2020-10-16 0 2.150 2.140 2.150 1.930 2.170 211,497,769 434,173,813 2.0529 43.00 42.80 43.00 38.60 43.40 10,574,888 41.057 11.98%
2020-10-15 0 1.920 1.910 1.920 1.890 2.010 181,314,959 353,019,785 1.9470 38.40 38.20 38.40 37.80 40.20 9,065,748 38.940 0.00%
2020-10-14 0 1.920 1.910 1.920 1.860 1.950 130,844,589 249,684,025 1.9082 38.40 38.20 38.40 37.20 39.00 6,542,229 38.165 0.00%
2020-10-12 0 1.920 1.920 1.930 1.740 1.950 255,550,199 477,879,646 1.8700 38.40 38.40 38.60 34.80 39.00 12,777,510 37.400 9.09%
2020-10-09 0 1.760 1.750 1.760 1.750 1.790 65,947,225 116,476,479 1.7662 35.20 35.00 35.20 35.00 35.80 3,297,361 35.324 -1.12%
2020-10-08 0 1.780 1.770 1.780 1.730 1.780 70,810,301 124,735,207 1.7615 35.60 35.40 35.60 34.60 35.60 3,540,515 35.231 1.14%
2020-10-07 0 1.760 1.750 1.760 1.650 1.780 170,190,642 296,352,904 1.7413 35.20 35.00 35.20 33.00 35.60 8,509,532 34.826 4.14%
2020-10-06 0 1.690 1.680 1.690 1.650 1.700 75,981,763 127,941,214 1.6838 33.80 33.60 33.80 33.00 34.00 3,799,088 33.677 1.20%
2020-10-05 0 1.670 1.660 1.670 1.620 1.680 115,372,883 191,156,699 1.6569 33.40 33.20 33.40 32.40 33.60 5,768,644 33.137 3.09%
2020-09-30 0 1.620 1.620 1.630 1.560 1.660 171,156,000 274,333,480 1.6028 32.40 32.40 32.60 31.20 33.20 8,557,800 32.057 3.85%
2020-09-29 0 1.560 1.550 1.560 1.440 1.560 131,116,000 199,307,060 1.5201 31.20 31.00 31.20 28.80 31.20 6,555,800 30.402 8.33%
2020-09-28 0 1.440 1.440 1.450 1.410 1.460 72,933,733 104,199,060 1.4287 28.80 28.80 29.00 28.20 29.20 3,646,687 28.574 0.70%
2020-09-25 0 1.430 1.420 1.430 1.360 1.450 125,535,392 176,945,208 1.4095 28.60 28.40 28.60 27.20 29.00 6,276,770 28.190 3.62%
2020-09-24 0 1.380 1.380 1.390 1.370 1.450 215,842,000 300,031,720 1.3901 27.60 27.60 27.80 27.40 29.00 10,792,100 27.801 -6.12%
2020-09-23 0 1.470 1.460 1.470 1.440 1.520 147,617,000 216,892,650 1.4693 29.40 29.20 29.40 28.80 30.40 7,380,850 29.386 -2.00%
2020-09-22 0 1.500 1.490 1.500 1.460 1.540 176,150,000 262,788,640 1.4918 30.00 29.80 30.00 29.20 30.80 8,807,500 29.837 -0.66%
2020-09-21 0 1.510 1.500 1.510 1.490 1.580 145,558,300 219,087,989 1.5052 30.20 30.00 30.20 29.80 31.60 7,277,915 30.103 -4.43%
2020-09-18 0 1.580 1.570 1.580 1.540 1.620 74,840,400 116,891,096 1.5619 31.60 31.40 31.60 30.80 32.40 3,742,020 31.237 -1.25%
2020-09-17 0 1.600 1.590 1.600 1.570 1.640 82,028,141 130,742,605 1.5939 32.00 31.80 32.00 31.40 32.80 4,101,407 31.878 -3.03%
2020-09-16 0 1.650 1.640 1.650 1.600 1.690 101,779,448 167,623,062 1.6469 33.00 32.80 33.00 32.00 33.80 5,088,972 32.938 1.85%
2020-09-15 0 1.620 1.620 1.630 1.530 1.620 129,872,000 204,521,200 1.5748 32.40 32.40 32.60 30.60 32.40 6,493,600 31.496 4.52%
2020-09-14 0 1.550 1.540 1.550 1.530 1.590 49,904,673 77,570,409 1.5544 31.00 30.80 31.00 30.60 31.80 2,495,234 31.087 0.65%
2020-09-11 0 1.540 1.540 1.550 1.460 1.560 92,188,083 138,599,904 1.5034 30.80 30.80 31.00 29.20 31.20 4,609,404 30.069 3.36%
2020-09-10 0 1.490 1.480 1.490 1.480 1.580 170,656,000 257,843,740 1.5109 29.80 29.60 29.80 29.60 31.60 8,532,800 30.218 -1.97%
2020-09-09 0 1.520 1.520 1.530 1.500 1.560 156,834,058 237,786,071 1.5162 30.40 30.40 30.60 30.00 31.20 7,841,703 30.323 -1.94%
2020-09-08 0 1.550 1.550 1.560 1.540 1.680 293,164,293 462,392,630 1.5772 31.00 31.00 31.20 30.80 33.60 14,658,215 31.545 -6.06%
2020-09-07 0 1.650 1.650 1.660 1.570 1.710 120,271,091 197,084,596 1.6387 33.00 33.00 33.20 31.40 34.20 6,013,555 32.773 0.00%
2020-09-04 0 1.650 1.650 1.660 1.610 1.690 161,348,000 266,640,988 1.6526 33.00 33.00 33.20 32.20 33.80 8,067,400 33.052 -4.62%
2020-09-03 0 1.730 1.720 1.730 1.720 1.920 246,129,467 449,505,546 1.8263 34.60 34.40 34.60 34.40 38.40 12,306,473 36.526 -3.89%
2020-09-02 0 1.800 1.800 1.810 1.700 1.830 232,580,503 414,415,075 1.7818 36.00 36.00 36.20 34.00 36.60 11,629,025 35.636 5.88%
2020-09-01 0 1.700 1.690 1.700 1.670 1.730 86,975,313 147,604,001 1.6971 34.00 33.80 34.00 33.40 34.60 4,348,766 33.942 0.59%
2020-08-31 0 1.690 1.680 1.690 1.580 1.730 328,347,548 548,688,687 1.6711 33.80 33.60 33.80 31.60 34.60 16,417,377 33.421 5.63%
2020-08-28 0 1.600 1.590 1.600 1.560 1.620 91,724,100 146,274,781 1.5947 32.00 31.80 32.00 31.20 32.40 4,586,205 31.895 -1.23%
2020-08-27 0 1.620 1.610 1.620 1.540 1.640 121,390,000 194,753,888 1.6044 32.40 32.20 32.40 30.80 32.80 6,069,500 32.087 5.88%
2020-08-26 0 1.530 1.530 1.540 1.520 1.630 78,009,831 122,742,294 1.5734 30.60 30.60 30.80 30.40 32.60 3,900,492 31.468 -4.97%
2020-08-25 0 1.610 1.600 1.610 1.570 1.640 68,708,000 110,385,100 1.6066 32.20 32.00 32.20 31.40 32.80 3,435,400 32.132 0.00%
2020-08-24 0 1.610 1.610 1.620 1.540 1.620 80,537,484 128,445,759 1.5949 32.20 32.20 32.40 30.80 32.40 4,026,874 31.897 3.87%
2020-08-21 0 1.550 1.540 1.550 1.480 1.570 94,886,380 145,032,609 1.5285 31.00 30.80 31.00 29.60 31.40 4,744,319 30.570 0.65%
2020-08-20 0 1.540 1.540 1.550 1.540 1.630 103,270,936 162,418,489 1.5727 30.80 30.80 31.00 30.80 32.60 5,163,547 31.455 -5.52%
2020-08-19 0 1.630 1.630 1.640 1.580 1.660 80,120,750 130,807,977 1.6326 32.60 32.60 32.80 31.60 33.20 4,006,038 32.653 1.87%
2020-08-18 0 1.600 1.590 1.600 1.560 1.640 100,614,596 161,159,999 1.6018 32.00 31.80 32.00 31.20 32.80 5,030,730 32.035 0.63%
2020-08-17 0 1.590 1.580 1.590 1.560 1.670 125,788,000 200,603,880 1.5948 31.80 31.60 31.80 31.20 33.40 6,289,400 31.896 -3.64%
2020-08-14 0 1.650 1.640 1.650 1.640 1.760 181,544,271 307,748,612 1.6952 33.00 32.80 33.00 32.80 35.20 9,077,214 33.903 -4.07%
2020-08-13 0 1.720 1.710 1.720 1.650 1.780 218,335,000 376,667,850 1.7252 34.40 34.20 34.40 33.00 35.60 10,916,750 34.504 5.52%
2020-08-12 0 1.630 1.610 1.630 1.530 1.660 242,827,887 387,642,951 1.5964 32.60 32.20 32.60 30.60 33.20 12,141,394 31.927 -3.55%
2020-08-11 0 1.690 1.680 1.690 1.650 1.760 136,897,000 232,362,092 1.6973 33.80 33.60 33.80 33.00 35.20 6,844,850 33.947 -2.87%
2020-08-10 0 1.740 1.730 1.740 1.600 1.790 191,633,565 328,213,783 1.7127 34.80 34.60 34.80 32.00 35.80 9,581,678 34.254 4.19%
2020-08-07 0 1.670 1.670 1.680 1.640 1.780 199,109,600 334,976,387 1.6824 33.40 33.40 33.60 32.80 35.60 9,955,480 33.647 -5.65%
2020-08-06 0 1.770 1.760 1.770 1.750 1.850 135,028,787 240,369,304 1.7801 35.40 35.20 35.40 35.00 37.00 6,751,439 35.603 -4.32%
2020-08-05 0 1.850 1.840 1.850 1.740 1.870 182,850,463 332,713,590 1.8196 37.00 36.80 37.00 34.80 37.40 9,142,523 36.392 3.93%
2020-08-04 0 1.780 1.770 1.780 1.670 1.780 125,860,344 219,493,412 1.7439 35.60 35.40 35.60 33.40 35.60 6,293,017 34.879 5.95%
2020-08-03 0 1.680 1.670 1.680 1.640 1.730 79,430,707 132,980,080 1.6742 33.60 33.40 33.60 32.80 34.60 3,971,535 33.483 -1.18%
2020-07-31 0 1.700 1.690 1.700 1.640 1.730 87,144,400 147,019,396 1.6871 34.00 33.80 34.00 32.80 34.60 4,357,220 33.742 4.29%
2020-07-30 0 1.630 1.630 1.640 1.620 1.750 194,808,600 328,547,052 1.6865 32.60 32.60 32.80 32.40 35.00 9,740,430 33.730 0.62%
2020-07-29 0 1.620 1.610 1.620 1.530 1.640 105,284,000 167,070,520 1.5869 32.40 32.20 32.40 30.60 32.80 5,264,200 31.737 2.53%
2020-07-28 0 1.580 1.570 1.580 1.550 1.680 170,864,876 273,264,671 1.5993 31.60 31.40 31.60 31.00 33.60 8,543,244 31.986 -1.25%
2020-07-27 0 1.600 1.590 1.600 1.460 1.630 267,801,000 414,969,390 1.5495 32.00 31.80 32.00 29.20 32.60 13,390,050 30.991 7.38%
2020-07-24 0 1.490 1.490 1.500 1.450 1.720 493,972,485 766,668,582 1.5520 29.80 29.80 30.00 29.00 34.40 24,698,624 31.041 -14.37%
2020-07-23 0 1.740 1.730 1.740 1.710 1.810 193,392,000 338,233,100 1.7490 34.80 34.60 34.80 34.20 36.20 9,669,600 34.979 2.35%
2020-07-22 0 1.700 1.700 1.710 1.690 1.820 225,400,261 395,041,603 1.7526 34.00 34.00 34.20 33.80 36.40 11,270,013 35.052 -6.59%
2020-07-21 0 1.820 1.810 1.820 1.730 1.840 253,340,220 454,798,279 1.7952 36.40 36.20 36.40 34.60 36.80 12,667,011 35.904 6.43%
2020-07-20 0 1.710 1.700 1.710 1.580 1.800 314,281,326 531,183,390 1.6902 34.20 34.00 34.20 31.60 36.00 15,714,066 33.803 4.27%
2020-07-17 0 1.640 1.630 1.640 1.320 1.660 318,370,285 482,402,488 1.5152 32.80 32.60 32.80 26.40 33.20 15,918,514 30.304 21.48%
2020-07-16 0 1.350 1.350 1.360 1.340 1.450 250,280,500 346,364,320 1.3839 27.00 27.00 27.20 26.80 29.00 12,514,025 27.678 -7.53%
2020-07-15 0 1.460 1.450 1.460 1.420 1.520 110,104,050 161,243,173 1.4645 29.20 29.00 29.20 28.40 30.40 5,505,203 29.289 -1.35%
2020-07-14 0 1.480 1.480 1.490 1.420 1.530 236,032,368 346,396,577 1.4676 29.60 29.60 29.80 28.40 30.60 11,801,618 29.352 -0.67%
2020-07-13 0 1.490 1.480 1.490 1.440 1.540 128,096,900 191,504,757 1.4950 29.80 29.60 29.80 28.80 30.80 6,404,845 29.900 2.76%
2020-07-10 0 1.450 1.450 1.460 1.370 1.490 196,614,000 281,416,208 1.4313 29.00 29.00 29.20 27.40 29.80 9,830,700 28.626 -2.68%
2020-07-09 0 1.490 1.480 1.490 1.470 1.560 136,244,000 206,995,880 1.5193 29.80 29.60 29.80 29.40 31.20 6,812,200 30.386 -1.32%
2020-07-08 0 1.510 1.500 1.510 1.440 1.520 163,105,130 243,241,730 1.4913 30.20 30.00 30.20 28.80 30.40 8,155,257 29.826 4.86%
2020-07-07 0 1.440 1.440 1.450 1.300 1.490 224,807,991 317,463,760 1.4122 28.80 28.80 29.00 26.00 29.80 11,240,400 28.243 5.88%
2020-07-06 0 1.360 1.360 1.370 1.300 1.430 277,162,542 378,003,279 1.3638 27.20 27.20 27.40 26.00 28.60 13,858,127 27.277 0.74%
2020-07-03 0 1.350 1.340 1.350 1.280 1.400 254,393,508 343,061,870 1.3485 27.00 26.80 27.00 25.60 28.00 12,719,675 26.971 -1.46%
2020-07-02 0 1.370 1.370 1.380 1.290 1.400 246,328,600 335,812,421 1.3633 27.40 27.40 27.60 25.80 28.00 12,316,430 27.265 7.03%
2020-06-30 0 1.280 1.280 1.290 1.180 1.290 242,937,708 302,644,526 1.2458 25.60 25.60 25.80 23.60 25.80 12,146,885 24.915 4.07%
2020-06-29 0 1.230 1.230 1.240 1.120 1.260 399,371,556 488,089,094 1.2221 24.60 24.60 24.80 22.40 25.20 19,968,578 24.443 5.13%
2020-06-26 0 1.170 1.160 1.180 1.060 1.180 162,509,415 182,573,471 1.1235 23.40 23.20 23.60 21.20 23.60 8,125,471 22.469 8.33%
2020-06-24 0 1.080 1.070 1.080 1.060 1.110 67,417,818 73,578,341 1.0914 21.60 21.40 21.60 21.20 22.20 3,370,891 21.828 -1.82%
2020-06-23 0 1.100 1.100 1.110 0.950 1.110 327,182,015 339,735,120 1.0384 22.00 22.00 22.20 19.00 22.20 16,359,101 20.767 6.80%
2020-06-22 0 1.030 1.030 1.040 1.010 1.150 367,813,422 390,145,421 1.0607 20.60 20.60 20.80 20.20 23.00 18,390,671 21.214 -9.65%
2020-06-19 0 1.140 1.130 1.140 1.100 1.210 206,443,910 238,334,445 1.1545 22.80 22.60 22.80 22.00 24.20 10,322,196 23.090 -0.87%
2020-06-18 0 1.150 1.130 1.150 1.030 1.150 250,378,407 273,484,771 1.0923 23.00 22.60 23.00 20.60 23.00 12,518,920 21.846 2.68%
2020-06-17 0 1.120 1.110 1.120 1.070 1.170 227,798,187 251,404,437 1.1036 22.40 22.20 22.40 21.40 23.40 11,389,909 22.073 -4.27%
2020-06-16 0 1.170 1.160 1.170 1.130 1.230 330,582,896 387,920,307 1.1734 23.40 23.20 23.40 22.60 24.60 16,529,145 23.469 2.63%
2020-06-15 0 1.140 1.130 1.140 1.030 1.170 464,009,891 517,824,416 1.1160 22.80 22.60 22.80 20.60 23.40 23,200,495 22.320 7.55%
2020-06-12 0 1.060 1.050 1.060 0.900 1.060 509,249,864 511,066,489 1.0036 21.20 21.00 21.20 18.00 21.20 25,462,493 20.071 11.58%
2020-06-11 0 0.950 0.950 0.960 0.880 0.960 456,997,849 429,718,902 0.9403 19.00 19.00 19.20 17.60 19.20 22,849,892 18.806 5.56%
2020-06-10 0 0.900 0.890 0.900 0.830 0.900 127,704,000 112,246,280 0.8790 18.00 17.80 18.00 16.60 18.00 6,385,200 17.579 9.76%
2020-06-09 0 0.820 0.820 0.830 0.820 0.900 150,659,056 129,382,345 0.8588 16.40 16.40 16.60 16.40 18.00 7,532,953 17.176 -8.89%
2020-06-08 0 0.900 0.890 0.900 0.860 0.920 173,848,538 155,299,473 0.8933 18.00 17.80 18.00 17.20 18.40 8,692,427 17.866 3.45%
2020-06-05 0 0.870 0.860 0.870 0.830 0.880 131,292,178 113,210,488 0.8623 17.40 17.20 17.40 16.60 17.60 6,564,609 17.246 4.82%
2020-06-04 0 0.830 0.830 0.840 0.820 0.850 90,940,000 75,533,200 0.8306 16.60 16.60 16.80 16.40 17.00 4,547,000 16.612 2.47%
2020-06-03 0 0.810 0.810 0.820 0.800 0.900 445,441,530 384,314,965 0.8628 16.20 16.20 16.40 16.00 18.00 22,272,077 17.255 -1.22%
2020-06-02 0 0.820 0.820 0.830 0.810 0.840 110,128,687 91,187,829 0.8280 16.40 16.40 16.60 16.20 16.80 5,506,434 16.560 0.00%
2020-06-01 0 0.820 0.820 0.830 0.790 0.850 218,704,548 181,431,378 0.8296 16.40 16.40 16.60 15.80 17.00 10,935,227 16.591 3.80%
2020-05-29 0 0.790 0.780 0.790 0.760 0.790 85,872,600 67,127,222 0.7817 15.80 15.60 15.80 15.20 15.80 4,293,630 15.634 2.60%
2020-05-28 0 0.770 0.770 0.780 0.740 0.810 104,608,617 80,922,908 0.7736 15.40 15.40 15.60 14.80 16.20 5,230,431 15.472 -3.75%
2020-05-27 0 0.800 0.790 0.800 0.760 0.810 224,591,870 177,858,459 0.7919 16.00 15.80 16.00 15.20 16.20 11,229,594 15.838 3.90%
2020-05-26 0 0.770 0.760 0.770 0.730 0.780 119,312,687 90,893,721 0.7618 15.40 15.20 15.40 14.60 15.60 5,965,634 15.236 4.05%
2020-05-25 0 0.740 0.730 0.740 0.690 0.740 68,676,000 49,215,320 0.7166 14.80 14.60 14.80 13.80 14.80 3,433,800 14.333 5.71%
2020-05-22 0 0.700 0.700 0.710 0.690 0.720 88,604,600 62,423,076 0.7045 14.00 14.00 14.20 13.80 14.40 4,430,230 14.090 -4.11%
2020-05-21 0 0.730 0.730 0.740 0.730 0.790 124,228,527 94,175,874 0.7581 14.60 14.60 14.80 14.60 15.80 6,211,426 15.162 -5.19%
2020-05-20 0 0.770 0.770 0.780 0.720 0.790 376,252,185 285,629,243 0.7591 15.40 15.40 15.60 14.40 15.80 18,812,609 15.183 6.94%
2020-05-19 0 0.720 0.710 0.720 0.670 0.740 199,633,088 143,180,658 0.7172 14.40 14.20 14.40 13.40 14.80 9,981,654 14.344 7.46%
2020-05-18 0 0.670 0.670 0.680 0.650 0.700 88,756,000 59,379,840 0.6690 13.40 13.40 13.60 13.00 14.00 4,437,800 13.380 -2.90%
2020-05-15 0 0.690 0.690 0.700 0.670 0.710 50,740,000 34,976,960 0.6893 13.80 13.80 14.00 13.40 14.20 2,537,000 13.787 2.99%
2020-05-14 0 0.670 0.670 0.680 0.670 0.720 69,524,000 47,830,640 0.6880 13.40 13.40 13.60 13.40 14.40 3,476,200 13.759 -6.94%
2020-05-13 0 0.720 0.710 0.720 0.690 0.750 102,697,812 74,164,834 0.7222 14.40 14.20 14.40 13.80 15.00 5,134,891 14.443 -2.70%
2020-05-12 0 0.740 0.740 0.750 0.730 0.760 39,832,000 29,616,280 0.7435 14.80 14.80 15.00 14.60 15.20 1,991,600 14.871 -2.63%
2020-05-11 0 0.760 0.750 0.760 0.720 0.760 91,288,000 67,637,680 0.7409 15.20 15.00 15.20 14.40 15.20 4,564,400 14.819 5.56%
2020-05-08 0 0.720 0.720 0.730 0.720 0.740 27,810,000 20,287,980 0.7295 14.40 14.40 14.60 14.40 14.80 1,390,500 14.590 -1.37%
2020-05-07 0 0.730 0.720 0.730 0.690 0.730 69,214,000 49,779,600 0.7192 14.60 14.40 14.60 13.80 14.60 3,460,700 14.384 4.29%
2020-05-06 0 0.700 0.690 0.700 0.690 0.720 101,536,000 71,643,720 0.7056 14.00 13.80 14.00 13.80 14.40 5,076,800 14.112 1.45%
2020-05-05 0 0.690 0.690 0.700 0.670 0.700 49,508,000 34,008,720 0.6869 13.80 13.80 14.00 13.40 14.00 2,475,400 13.739 4.55%
2020-05-04 0 0.660 0.660 0.670 0.660 0.690 71,113,667 47,772,590 0.6718 13.20 13.20 13.40 13.20 13.80 3,555,683 13.436 -7.04%
2020-04-29 0 0.710 0.700 0.710 0.670 0.720 100,402,000 70,051,500 0.6977 14.20 14.00 14.20 13.40 14.40 5,020,100 13.954 1.43%
2020-04-28 0 0.700 0.690 0.700 0.650 0.720 197,694,000 137,038,240 0.6932 14.00 13.80 14.00 13.00 14.40 9,884,700 13.864 4.48%
2020-04-27 0 0.670 0.660 0.670 0.640 0.680 72,016,000 47,489,840 0.6594 13.40 13.20 13.40 12.80 13.60 3,600,800 13.189 1.52%
2020-04-24 0 0.660 0.660 0.670 0.660 0.680 35,824,000 23,774,280 0.6636 13.20 13.20 13.40 13.20 13.60 1,791,200 13.273 0.00%
2020-04-23 0 0.660 0.660 0.670 0.660 0.680 61,948,000 41,401,920 0.6683 13.20 13.20 13.40 13.20 13.60 3,097,400 13.367 0.00%
2020-04-22 0 0.660 0.650 0.660 0.630 0.660 90,294,000 58,655,280 0.6496 13.20 13.00 13.20 12.60 13.20 4,514,700 12.992 1.54%
2020-04-21 0 0.650 0.640 0.650 0.630 0.660 90,264,000 58,295,680 0.6458 13.00 12.80 13.00 12.60 13.20 4,513,200 12.917 -2.99%
2020-04-20 0 0.670 0.660 0.670 0.650 0.680 122,888,000 81,476,360 0.6630 13.40 13.20 13.40 13.00 13.60 6,144,400 13.260 3.08%
2020-04-17 0 0.650 0.640 0.650 0.650 0.690 269,731,956 179,591,571 0.6658 13.00 12.80 13.00 13.00 13.80 13,486,598 13.316 -1.52%
2020-04-16 0 0.660 0.650 0.660 0.620 0.670 114,928,000 74,633,760 0.6494 13.20 13.00 13.20 12.40 13.40 5,746,400 12.988 3.13%
2020-04-15 0 0.640 0.640 0.650 0.640 0.660 73,493,017 47,837,843 0.6509 12.80 12.80 13.00 12.80 13.20 3,674,651 13.018 -3.03%
2020-04-14 0 0.660 0.650 0.660 0.640 0.680 77,944,000 51,495,720 0.6607 13.20 13.00 13.20 12.80 13.60 3,897,200 13.214 0.00%
2020-04-09 0 0.660 0.660 0.670 0.650 0.670 77,512,000 51,333,680 0.6623 13.20 13.20 13.40 13.00 13.40 3,875,600 13.245 1.54%
2020-04-08 0 0.650 0.640 0.650 0.640 0.690 171,826,130 112,915,752 0.6572 13.00 12.80 13.00 12.80 13.80 8,591,307 13.143 -9.72%
2020-04-07 0 0.720 0.710 0.720 0.670 0.720 42,028,000 29,473,360 0.7013 14.40 14.20 14.40 13.40 14.40 2,101,400 14.026 7.46%
2020-04-06 0 0.670 0.660 0.670 0.640 0.710 118,120,000 78,765,400 0.6668 13.40 13.20 13.40 12.80 14.20 5,906,000 13.337 -2.90%
2020-04-03 0 0.690 0.680 0.690 0.660 0.710 87,108,000 59,408,160 0.6820 13.80 13.60 13.80 13.20 14.20 4,355,400 13.640 -1.43%
2020-04-02 0 0.700 0.690 0.700 0.690 0.740 119,664,000 84,949,100 0.7099 14.00 13.80 14.00 13.80 14.80 5,983,200 14.198 -5.41%
2020-04-01 0 0.740 0.730 0.740 0.730 0.790 132,346,763 100,525,696 0.7596 14.80 14.60 14.80 14.60 15.80 6,617,338 15.191 -3.90%
2020-03-31 0 0.770 0.760 0.770 0.750 0.820 98,713,970 76,377,197 0.7737 15.40 15.20 15.40 15.00 16.40 4,935,699 15.474 -3.75%
2020-03-30 0 0.800 0.790 0.800 0.730 0.800 116,209,074 87,893,105 0.7563 16.00 15.80 16.00 14.60 16.00 5,810,454 15.127 0.00%
2020-03-27 0 0.800 0.790 0.800 0.790 0.910 209,114,945 179,693,683 0.8593 16.00 15.80 16.00 15.80 18.20 10,455,747 17.186 -3.61%
2020-03-26 0 0.830 0.820 0.830 0.730 0.830 142,246,868 113,734,879 0.7996 16.60 16.40 16.60 14.60 16.60 7,112,343 15.991 13.70%
2020-03-25 0 0.730 0.720 0.730 0.720 0.750 63,644,000 46,455,200 0.7299 14.60 14.40 14.60 14.40 15.00 3,182,200 14.598 2.82%
2020-03-24 0 0.710 0.710 0.720 0.710 0.750 94,468,000 68,730,040 0.7275 14.20 14.20 14.40 14.20 15.00 4,723,400 14.551 -1.39%
2020-03-23 0 0.720 0.720 0.730 0.690 0.740 165,096,000 116,086,160 0.7031 14.40 14.40 14.60 13.80 14.80 8,254,800 14.063 -4.00%
2020-03-20 0 0.750 0.740 0.750 0.740 0.760 115,680,000 86,409,200 0.7470 15.00 14.80 15.00 14.80 15.20 5,784,000 14.939 1.35%
2020-03-19 0 0.740 0.730 0.740 0.670 0.750 171,287,378 121,836,599 0.7113 14.80 14.60 14.80 13.40 15.00 8,564,369 14.226 1.37%
2020-03-18 0 0.730 0.720 0.730 0.690 0.740 106,127,720 75,912,332 0.7153 14.60 14.40 14.60 13.80 14.80 5,306,386 14.306 2.82%
2020-03-17 0 0.710 0.700 0.710 0.670 0.710 141,320,000 96,836,600 0.6852 14.20 14.00 14.20 13.40 14.20 7,066,000 13.705 1.43%
2020-03-16 0 0.700 0.690 0.700 0.680 0.710 105,169,000 72,831,860 0.6925 14.00 13.80 14.00 13.60 14.20 5,258,450 13.850 -1.41%
2020-03-13 0 0.710 0.700 0.710 0.630 0.710 122,348,000 82,504,840 0.6743 14.20 14.00 14.20 12.60 14.20 6,117,400 13.487 4.41%
2020-03-12 0 0.680 0.670 0.680 0.630 0.680 106,564,000 69,267,440 0.6500 13.60 13.40 13.60 12.60 13.60 5,328,200 13.000 0.00%
2020-03-11 0 0.680 0.670 0.680 0.660 0.700 40,452,000 27,346,200 0.6760 13.60 13.40 13.60 13.20 14.00 2,022,600 13.520 -2.86%
2020-03-10 0 0.700 0.690 0.700 0.630 0.710 113,317,000 76,264,650 0.6730 14.00 13.80 14.00 12.60 14.20 5,665,850 13.460 0.00%
2020-03-09 0 0.700 0.700 0.710 0.690 0.730 77,744,000 55,012,680 0.7076 14.00 14.00 14.20 13.80 14.60 3,887,200 14.152 -5.41%
2020-03-06 0 0.740 0.730 0.740 0.730 0.750 33,004,000 24,359,840 0.7381 14.80 14.60 14.80 14.60 15.00 1,650,200 14.762 -1.33%
2020-03-05 0 0.750 0.750 0.760 0.740 0.780 69,256,000 52,348,760 0.7559 15.00 15.00 15.20 14.80 15.60 3,462,800 15.117 -1.32%
2020-03-04 0 0.760 0.760 0.770 0.740 0.770 62,892,000 47,420,280 0.7540 15.20 15.20 15.40 14.80 15.40 3,144,600 15.080 -1.30%
2020-03-03 0 0.770 0.760 0.770 0.750 0.810 76,708,000 59,288,720 0.7729 15.40 15.20 15.40 15.00 16.20 3,835,400 15.458 -3.75%
2020-03-02 0 0.800 0.790 0.800 0.770 0.810 46,678,000 36,975,640 0.7921 16.00 15.80 16.00 15.40 16.20 2,333,900 15.843 1.27%
2020-02-28 0 0.790 0.780 0.790 0.750 0.800 152,064,000 117,180,080 0.7706 15.80 15.60 15.80 15.00 16.00 7,603,200 15.412 -1.25%
2020-02-27 0 0.800 0.790 0.800 0.770 0.810 40,956,000 32,325,120 0.7893 16.00 15.80 16.00 15.40 16.20 2,047,800 15.785 1.27%
2020-02-26 0 0.790 0.780 0.790 0.770 0.840 104,121,127 84,395,920 0.8106 15.80 15.60 15.80 15.40 16.80 5,206,056 16.211 0.00%
2020-02-25 0 0.790 0.790 0.800 0.740 0.800 70,966,000 54,830,380 0.7726 15.80 15.80 16.00 14.80 16.00 3,548,300 15.453 2.60%
2020-02-24 0 0.770 0.770 0.780 0.750 0.800 72,870,000 55,923,900 0.7674 15.40 15.40 15.60 15.00 16.00 3,643,500 15.349 -3.75%
2020-02-21 0 0.800 0.790 0.800 0.780 0.860 172,835,210 142,874,648 0.8267 16.00 15.80 16.00 15.60 17.20 8,641,761 16.533 -1.23%
2020-02-20 0 0.810 0.800 0.810 0.790 0.830 68,773,074 55,617,668 0.8087 16.20 16.00 16.20 15.80 16.60 3,438,654 16.174 2.53%
2020-02-19 0 0.790 0.790 0.800 0.780 0.810 33,977,231 27,091,518 0.7973 15.80 15.80 16.00 15.60 16.20 1,698,862 15.947 0.00%
2020-02-18 0 0.790 0.790 0.800 0.770 0.820 36,598,000 29,085,040 0.7947 15.80 15.80 16.00 15.40 16.40 1,829,900 15.894 -2.47%
2020-02-17 0 0.810 0.800 0.810 0.740 0.810 148,264,088 116,325,973 0.7846 16.20 16.00 16.20 14.80 16.20 7,413,204 15.692 10.96%
2020-02-14 0 0.730 0.730 0.740 0.700 0.750 104,558,333 75,189,619 0.7191 14.60 14.60 14.80 14.00 15.00 5,227,917 14.382 -1.35%
2020-02-13 0 0.740 0.740 0.750 0.730 0.760 47,252,000 35,126,360 0.7434 14.80 14.80 15.00 14.60 15.20 2,362,600 14.868 -1.33%
2020-02-12 0 0.750 0.740 0.750 0.700 0.770 79,847,074 58,905,733 0.7377 15.00 14.80 15.00 14.00 15.40 3,992,354 14.755 1.35%
2020-02-11 0 0.740 0.740 0.750 0.720 0.840 367,408,542 288,652,854 0.7856 14.80 14.80 15.00 14.40 16.80 18,370,427 15.713 -9.76%
2020-02-10 0 0.820 0.820 0.830 0.770 0.830 257,981,598 206,465,833 0.8003 16.40 16.40 16.60 15.40 16.60 12,899,080 16.006 6.49%
2020-02-07 0 0.770 0.760 0.770 0.710 0.780 203,018,890 153,539,252 0.7563 15.40 15.20 15.40 14.20 15.60 10,150,945 15.126 8.45%
2020-02-06 0 0.710 0.710 0.720 0.640 0.750 344,379,054 240,224,873 0.6976 14.20 14.20 14.40 12.80 15.00 17,218,953 13.951 7.58%
2020-02-05 0 0.660 0.650 0.660 0.590 0.660 226,854,411 141,565,790 0.6240 13.20 13.00 13.20 11.80 13.20 11,342,721 12.481 13.79%
2020-02-04 0 0.580 0.580 0.590 0.550 0.590 71,816,000 41,260,480 0.5745 11.60 11.60 11.80 11.00 11.80 3,590,800 11.491 5.45%
2020-02-03 0 0.550 0.550 0.560 0.540 0.570 166,697,180 92,384,649 0.5542 11.00 11.00 11.20 10.80 11.40 8,334,859 11.084 -3.51%
2020-01-31 0 0.570 0.570 0.580 0.560 0.580 38,768,465 22,089,161 0.5698 11.40 11.40 11.60 11.20 11.60 1,938,423 11.395 0.00%
2020-01-30 0 0.570 0.570 0.580 0.560 0.600 86,528,000 49,722,780 0.5746 11.40 11.40 11.60 11.20 12.00 4,326,400 11.493 -1.72%
2020-01-29 0 0.580 0.580 0.590 0.550 0.590 55,112,000 31,492,760 0.5714 11.60 11.60 11.80 11.00 11.80 2,755,600 11.429 0.00%
2020-01-24 0 0.580 0.580 0.590 0.570 0.600 57,580,000 33,544,240 0.5826 11.60 11.60 11.80 11.40 12.00 2,879,000 11.651 -1.69%
2020-01-23 0 0.590 0.590 0.600 0.550 0.610 253,516,000 149,060,600 0.5880 11.80 11.80 12.00 11.00 12.20 12,675,800 11.759 -4.84%
2020-01-22 0 0.620 0.610 0.620 0.580 0.630 157,221,712 95,866,410 0.6098 12.40 12.20 12.40 11.60 12.60 7,861,086 12.195 5.08%
2020-01-21 0 0.590 0.590 0.600 0.580 0.610 49,748,000 29,322,160 0.5894 11.80 11.80 12.00 11.60 12.20 2,487,400 11.788 -1.67%
2020-01-20 0 0.600 0.600 0.610 0.570 0.620 214,672,000 122,830,960 0.5722 12.00 12.00 12.20 11.40 12.40 10,733,600 11.444 5.26%
2020-01-17 0 0.570 0.570 0.580 0.570 0.620 233,241,000 135,245,140 0.5799 11.40 11.40 11.60 11.40 12.40 11,662,050 11.597 -3.39%
2020-01-16 0 0.590 0.580 0.590 0.510 0.640 518,135,746 310,120,207 0.5985 11.80 11.60 11.80 10.20 12.80 25,906,787 11.971 15.69%
2020-01-15 0 0.510 0.510 0.520 0.495 0.520 61,244,000 30,917,400 0.5048 10.20 10.20 10.40 9.900 10.40 3,062,200 10.096 3.03%
2020-01-14 0 0.495 0.495 0.500 0.490 0.500 17,560,000 8,676,560 0.4941 9.900 9.900 10.000 9.800 10.000 878,000 9.8822 1.02%
2020-01-13 0 0.490 0.490 0.495 0.490 0.510 68,051,728 34,029,469 0.5001 9.800 9.800 9.900 9.800 10.20 3,402,586 10.001 -2.00%
2020-01-10 0 0.500 0.495 0.500 0.495 0.510 48,532,000 24,344,120 0.5016 10.000 9.900 10.000 9.900 10.20 2,426,600 10.032 0.00%
2020-01-09 0 0.500 0.500 0.510 0.495 0.510 38,565,428 19,312,045 0.5008 10.000 10.000 10.20 9.900 10.20 1,928,271 10.015 0.00%
2020-01-08 0 0.500 0.495 0.500 0.495 0.510 49,062,978 24,606,629 0.5015 10.000 9.900 10.000 9.900 10.20 2,453,149 10.031 -1.96%
2020-01-07 0 0.510 0.500 0.510 0.495 0.510 44,762,455 22,429,353 0.5011 10.20 10.000 10.20 9.900 10.20 2,238,123 10.022 2.00%
2020-01-06 0 0.500 0.500 0.510 0.495 0.510 37,144,000 18,625,360 0.5014 10.000 10.000 10.20 9.900 10.20 1,857,200 10.029 0.00%
2020-01-03 0 0.500 0.500 0.510 0.500 0.540 112,288,000 58,093,800 0.5174 10.000 10.000 10.20 10.000 10.80 5,614,400 10.347 0.00%
2020-01-02 0 0.500 0.495 0.500 0.490 0.510 72,170,000 35,984,390 0.4986 10.000 9.900 10.000 9.800 10.20 3,608,500 9.9721 1.01%
2019-12-31 0 0.495 0.490 0.495 0.465 0.495 30,656,000 14,741,892 0.4809 9.900 9.800 9.900 9.300 9.900 1,532,800 9.6176 4.21%
2019-12-30 0 0.475 0.470 0.475 0.465 0.475 19,536,651 9,201,195 0.4710 9.500 9.400 9.500 9.300 9.500 976,833 9.4194 0.00%
2019-12-27 0 0.475 0.470 0.475 0.470 0.485 36,658,679 17,394,185 0.4745 9.500 9.400 9.500 9.400 9.700 1,832,934 9.4898 0.00%
2019-12-24 0 0.475 0.470 0.475 0.470 0.480 12,780,000 6,020,400 0.4711 9.500 9.400 9.500 9.400 9.600 639,000 9.4216 0.00%
2019-12-23 0 0.475 0.475 0.480 0.465 0.485 39,064,000 18,565,400 0.4753 9.500 9.500 9.600 9.300 9.700 1,953,200 9.5051 -1.04%
2019-12-20 0 0.480 0.475 0.480 0.475 0.485 15,928,000 7,660,540 0.4809 9.600 9.500 9.600 9.500 9.700 796,400 9.6190 0.00%
2019-12-19 0 0.480 0.475 0.480 0.470 0.485 34,843,679 16,574,672 0.4757 9.600 9.500 9.600 9.400 9.700 1,742,184 9.5137 1.05%
2019-12-18 0 0.475 0.470 0.475 0.470 0.480 36,286,333 17,102,644 0.4713 9.500 9.400 9.500 9.400 9.600 1,814,317 9.4265 0.00%
2019-12-17 0 0.475 0.470 0.475 0.465 0.475 14,590,000 6,870,170 0.4709 9.500 9.400 9.500 9.300 9.500 729,500 9.4176 0.00%
2019-12-16 0 0.475 0.470 0.475 0.460 0.475 13,662,600 6,385,576 0.4674 9.500 9.400 9.500 9.200 9.500 683,130 9.3475 2.15%
2019-12-13 0 0.465 0.460 0.465 0.455 0.470 13,288,000 6,168,920 0.4642 9.300 9.200 9.300 9.100 9.400 664,400 9.2849 2.20%
2019-12-12 0 0.455 0.450 0.455 0.450 0.465 58,796,000 26,829,620 0.4563 9.100 9.000 9.100 9.000 9.300 2,939,800 9.1263 -1.09%
2019-12-11 0 0.460 0.455 0.460 0.455 0.465 24,418,811 11,190,236 0.4583 9.200 9.100 9.200 9.100 9.300 1,220,941 9.1653 1.10%
2019-12-10 0 0.455 0.455 0.460 0.455 0.465 10,924,000 5,030,600 0.4605 9.100 9.100 9.200 9.100 9.300 546,200 9.2102 -2.15%
2019-12-09 0 0.465 0.460 0.465 0.460 0.465 6,488,000 3,035,300 0.4678 9.300 9.200 9.300 9.200 9.300 324,400 9.3567 1.09%
2019-12-06 0 0.460 0.460 0.465 0.460 0.475 25,396,000 11,876,960 0.4677 9.200 9.200 9.300 9.200 9.500 1,269,800 9.3534 -3.16%
2019-12-05 0 0.475 0.470 0.475 0.470 0.480 49,559,945 23,578,534 0.4758 9.500 9.400 9.500 9.400 9.600 2,477,997 9.5152 -1.04%
2019-12-04 0 0.480 0.470 0.480 0.460 0.485 11,180,000 5,304,200 0.4744 9.600 9.400 9.600 9.200 9.700 559,000 9.4887 4.35%
2019-12-03 0 0.460 0.460 0.465 0.460 0.470 11,720,000 5,420,060 0.4625 9.200 9.200 9.300 9.200 9.400 586,000 9.2492 -1.08%
2019-12-02 0 0.465 0.465 0.470 0.465 0.475 34,428,000 16,263,540 0.4724 9.300 9.300 9.400 9.300 9.500 1,721,400 9.4479 -2.11%
2019-11-29 0 0.475 0.470 0.475 0.460 0.490 63,270,333 29,942,979 0.4733 9.500 9.400 9.500 9.200 9.800 3,163,517 9.4651 -3.06%
2019-11-28 0 0.490 0.490 0.495 0.490 0.500 8,844,000 4,381,340 0.4954 9.800 9.800 9.900 9.800 10.000 442,200 9.9081 -2.00%
2019-11-27 0 0.500 0.495 0.500 0.495 0.510 28,928,000 14,457,940 0.4998 10.000 9.900 10.000 9.900 10.20 1,446,400 9.9958 -1.96%
2019-11-26 0 0.510 0.500 0.510 0.495 0.510 159,755,341 79,057,903 0.4949 10.20 10.000 10.20 9.900 10.20 7,987,767 9.8974 2.00%
2019-11-25 0 0.500 0.495 0.500 0.495 0.510 45,196,000 22,581,280 0.4996 10.000 9.900 10.000 9.900 10.20 2,259,800 9.9926 1.01%
2019-11-22 0 0.495 0.495 0.500 0.495 0.500 6,472,000 3,214,320 0.4967 9.900 9.900 10.000 9.900 10.000 323,600 9.9330 0.00%
2019-11-21 0 0.495 0.495 0.500 0.495 0.500 9,136,000 4,523,580 0.4951 9.900 9.900 10.000 9.900 10.000 456,800 9.9028 -1.00%
2019-11-20 0 0.500 0.495 0.500 0.495 0.500 2,224,000 1,110,700 0.4994 10.000 9.900 10.000 9.900 10.000 111,200 9.9883 0.00%
2019-11-19 0 0.500 0.495 0.500 0.495 0.510 41,534,435 20,777,278 0.5002 10.000 9.900 10.000 9.900 10.20 2,076,722 10.005 0.00%
2019-11-18 0 0.500 0.495 0.500 0.490 0.510 38,733,754 19,388,649 0.5006 10.000 9.900 10.000 9.800 10.20 1,936,688 10.011 1.01%
2019-11-15 0 0.495 0.490 0.495 0.490 0.500 5,952,000 2,945,880 0.4949 9.900 9.800 9.900 9.800 10.000 297,600 9.8988 -1.00%
2019-11-14 0 0.500 0.495 0.500 0.485 0.510 16,408,000 8,117,180 0.4947 10.000 9.900 10.000 9.700 10.20 820,400 9.8942 0.00%
2019-11-13 0 0.500 0.495 0.500 0.500 0.530 62,632,000 32,047,240 0.5117 10.000 9.900 10.000 10.000 10.60 3,131,600 10.234 -1.96%
2019-11-12 0 0.510 0.510 0.520 0.510 0.540 37,306,000 19,428,000 0.5208 10.20 10.20 10.40 10.20 10.80 1,865,300 10.415 -1.92%
2019-11-11 0 0.520 0.520 0.530 0.500 0.530 32,466,400 16,711,124 0.5147 10.40 10.40 10.60 10.000 10.60 1,623,320 10.294 0.00%
2019-11-08 0 0.520 0.520 0.530 0.500 0.530 26,408,939 13,555,074 0.5133 10.40 10.40 10.60 10.000 10.60 1,320,447 10.266 0.00%
2019-11-07 0 0.520 0.510 0.520 0.490 0.520 30,960,000 15,543,340 0.5020 10.40 10.20 10.40 9.800 10.40 1,548,000 10.041 6.12%
2019-11-06 0 0.490 0.485 0.490 0.480 0.495 8,148,965 3,966,743 0.4868 9.800 9.700 9.800 9.600 9.900 407,448 9.7356 2.08%
2019-11-05 0 0.480 0.480 0.485 0.475 0.485 9,468,000 4,553,280 0.4809 9.600 9.600 9.700 9.500 9.700 473,400 9.6183 0.00%
2019-11-04 0 0.480 0.480 0.485 0.475 0.490 38,290,000 18,394,980 0.4804 9.600 9.600 9.700 9.500 9.800 1,914,500 9.6082 1.05%
2019-11-01 0 0.475 0.475 0.480 0.470 0.480 6,584,000 3,130,240 0.4754 9.500 9.500 9.600 9.400 9.600 329,200 9.5086 -1.04%
2019-10-31 0 0.480 0.475 0.480 0.470 0.480 13,007,602 6,178,100 0.4750 9.600 9.500 9.600 9.400 9.600 650,380 9.4992 0.00%
2019-10-30 0 0.480 0.475 0.480 0.470 0.485 84,324,000 40,084,540 0.4754 9.600 9.500 9.600 9.400 9.700 4,216,200 9.5073 -1.03%
2019-10-29 0 0.485 0.480 0.485 0.480 0.495 19,768,000 9,566,280 0.4839 9.700 9.600 9.700 9.600 9.900 988,400 9.6786 -1.02%
2019-10-28 0 0.490 0.485 0.490 0.475 0.495 20,548,000 10,061,740 0.4897 9.800 9.700 9.800 9.500 9.900 1,027,400 9.7934 0.00%
2019-10-25 0 0.490 0.485 0.490 0.470 0.495 15,394,000 7,503,250 0.4874 9.800 9.700 9.800 9.400 9.900 769,700 9.7483 2.08%
2019-10-24 0 0.480 0.475 0.480 0.475 0.480 10,610,000 5,082,840 0.4791 9.600 9.500 9.600 9.500 9.600 530,500 9.5812 0.00%
2019-10-23 0 0.480 0.475 0.480 0.480 0.495 4,893,300 2,375,697 0.4855 9.600 9.500 9.600 9.600 9.900 244,665 9.7100 -3.03%
2019-10-22 0 0.495 0.490 0.495 0.485 0.500 13,281,120 6,562,372 0.4941 9.900 9.800 9.900 9.700 10.000 664,056 9.8823 2.06%
2019-10-21 0 0.485 0.480 0.485 0.465 0.485 12,268,000 5,819,600 0.4744 9.700 9.600 9.700 9.300 9.700 613,400 9.4874 3.19%
2019-10-18 0 0.470 0.465 0.470 0.465 0.480 5,672,000 2,664,260 0.4697 9.400 9.300 9.400 9.300 9.600 283,600 9.3944 -1.05%
2019-10-17 0 0.475 0.470 0.475 0.465 0.475 5,090,332 2,403,669 0.4722 9.500 9.400 9.500 9.300 9.500 254,517 9.4441 1.06%
2019-10-16 0 0.470 0.470 0.475 0.470 0.480 5,344,000 2,519,320 0.4714 9.400 9.400 9.500 9.400 9.600 267,200 9.4286 -2.08%
2019-10-15 0 0.480 0.475 0.480 0.480 0.485 5,408,000 2,601,220 0.4810 9.600 9.500 9.600 9.600 9.700 270,400 9.6199 0.00%
2019-10-14 0 0.480 0.480 0.485 0.475 0.485 14,072,000 6,750,560 0.4797 9.600 9.600 9.700 9.500 9.700 703,600 9.5943 0.00%
2019-10-11 0 0.480 0.475 0.480 0.470 0.490 19,296,000 9,152,240 0.4743 9.600 9.500 9.600 9.400 9.800 964,800 9.4862 -1.03%
2019-10-10 0 0.485 0.480 0.485 0.480 0.490 3,880,000 1,878,960 0.4843 9.700 9.600 9.700 9.600 9.800 194,000 9.6854 1.04%
2019-10-09 0 0.480 0.480 0.485 0.480 0.490 6,984,000 3,385,260 0.4847 9.600 9.600 9.700 9.600 9.800 349,200 9.6943 -2.04%
2019-10-08 0 0.490 0.485 0.490 0.480 0.490 9,628,000 4,677,860 0.4859 9.800 9.700 9.800 9.600 9.800 481,400 9.7172 0.00%
2019-10-04 0 0.490 0.485 0.490 0.485 0.495 4,612,000 2,255,260 0.4890 9.800 9.700 9.800 9.700 9.900 230,600 9.7800 -2.00%
2019-10-03 0 0.500 0.490 0.500 0.490 0.520 323,068,000 170,537,360 0.5279 10.000 9.800 10.000 9.800 10.40 16,153,400 10.557 2.04%
2019-10-02 0 0.490 0.485 0.490 0.485 0.495 1,268,000 623,940 0.4921 9.800 9.700 9.800 9.700 9.900 63,400 9.8413 -2.00%
2019-09-30 0 0.500 0.490 0.500 0.485 0.500 6,332,000 3,112,240 0.4915 10.000 9.800 10.000 9.700 10.000 316,600 9.8302 0.00%
2019-09-27 0 0.500 0.495 0.500 0.495 0.500 3,268,000 1,619,000 0.4954 10.000 9.900 10.000 9.900 10.000 163,400 9.9082 0.00%
2019-09-26 0 0.500 0.495 0.500 0.495 0.500 5,451,189 2,707,746 0.4967 10.000 9.900 10.000 9.900 10.000 272,559 9.9345 0.00%
2019-09-25 0 0.500 0.495 0.500 0.495 0.520 31,268,000 15,645,160 0.5004 10.000 9.900 10.000 9.900 10.40 1,563,400 10.007 -3.85%
2019-09-24 0 0.520 0.510 0.520 0.510 0.520 2,384,000 1,221,400 0.5123 10.40 10.20 10.40 10.20 10.40 119,200 10.247 0.00%
2019-09-23 0 0.520 0.510 0.520 0.495 0.520 16,846,000 8,501,620 0.5047 10.40 10.20 10.40 9.900 10.40 842,300 10.093 1.96%
2019-09-20 0 0.510 0.500 0.510 0.500 0.520 4,388,000 2,235,160 0.5094 10.20 10.000 10.20 10.000 10.40 219,400 10.188 -1.92%
2019-09-19 0 0.520 0.510 0.520 0.500 0.520 8,748,000 4,460,000 0.5098 10.40 10.20 10.40 10.000 10.40 437,400 10.197 0.00%
2019-09-18 0 0.520 0.510 0.520 0.500 0.530 15,452,196 8,019,665 0.5190 10.40 10.20 10.40 10.000 10.60 772,610 10.380 0.00%
2019-09-17 0 0.520 0.510 0.520 0.500 0.530 14,214,000 7,314,960 0.5146 10.40 10.20 10.40 10.000 10.60 710,700 10.293 1.96%
2019-09-16 0 0.510 0.510 0.520 0.500 0.520 11,831,733 6,041,549 0.5106 10.20 10.20 10.40 10.000 10.40 591,587 10.212 0.00%
2019-09-13 0 0.510 0.500 0.510 0.495 0.520 13,644,000 6,866,240 0.5032 10.20 10.000 10.20 9.900 10.40 682,200 10.065 0.00%
2019-09-12 0 0.510 0.500 0.510 0.465 0.520 32,751,846 16,131,250 0.4925 10.20 10.000 10.20 9.300 10.40 1,637,592 9.8506 8.51%
2019-09-11 0 0.470 0.470 0.475 0.465 0.475 6,208,000 2,921,180 0.4706 9.400 9.400 9.500 9.300 9.500 310,400 9.4110 -1.05%
2019-09-10 0 0.475 0.470 0.475 0.455 0.485 16,736,000 7,886,120 0.4712 9.500 9.400 9.500 9.100 9.700 836,800 9.4241 -2.06%
2019-09-09 0 0.485 0.475 0.480 0.475 0.510 24,947,000 12,163,820 0.4876 9.700 9.500 9.600 9.500 10.20 1,247,350 9.7517 -4.90%
2019-09-06 0 0.510 0.500 0.510 0.495 0.510 9,032,000 4,537,460 0.5024 10.20 10.000 10.20 9.900 10.20 451,600 10.048 0.00%
2019-09-05 0 0.510 0.500 0.510 0.500 0.510 5,980,000 2,996,200 0.5010 10.20 10.000 10.20 10.000 10.20 299,000 10.021 0.00%
2019-09-04 0 0.510 0.500 0.510 0.495 0.510 16,428,000 8,234,500 0.5012 10.20 10.000 10.20 9.900 10.20 821,400 10.025 0.00%
2019-09-03 0 0.510 0.500 0.510 0.500 0.520 32,435,086 16,479,684 0.5081 10.20 10.000 10.20 10.000 10.40 1,621,754 10.162 0.00%
2019-09-02 0 0.510 0.510 0.520 0.500 0.520 22,480,000 11,478,060 0.5106 10.20 10.20 10.40 10.000 10.40 1,124,000 10.212 0.00%
2019-08-30 0 0.510 0.500 0.510 0.495 0.530 64,652,000 32,708,460 0.5059 10.20 10.000 10.20 9.900 10.60 3,232,600 10.118 0.00%
2019-08-29 0 0.510 0.500 0.510 0.495 0.540 34,588,000 17,523,840 0.5066 10.20 10.000 10.20 9.900 10.80 1,729,400 10.133 -3.77%
2019-08-28 0 0.530 0.520 0.530 0.520 0.560 35,560,000 18,988,160 0.5340 10.60 10.40 10.60 10.40 11.20 1,778,000 10.680 0.00%
2019-08-27 0 0.530 0.520 0.530 0.520 0.560 22,996,154 12,423,175 0.5402 10.60 10.40 10.60 10.40 11.20 1,149,808 10.805 -3.64%
2019-08-26 0 0.550 0.540 0.550 0.530 0.550 20,495,267 11,101,146 0.5416 11.00 10.80 11.00 10.60 11.00 1,024,763 10.833 -1.79%
2019-08-23 0 0.560 0.550 0.560 0.510 0.580 43,233,200 24,021,688 0.5556 11.20 11.00 11.20 10.20 11.60 2,161,660 11.113 5.66%
2019-08-22 0 0.530 0.520 0.530 0.500 0.540 25,352,000 13,095,910 0.5166 10.60 10.40 10.60 10.000 10.80 1,267,600 10.331 3.92%
2019-08-21 0 0.510 0.500 0.510 0.500 0.510 6,912,820 3,484,556 0.5041 10.20 10.000 10.20 10.000 10.20 345,641 10.081 0.00%
2019-08-20 0 0.510 0.500 0.510 0.485 0.510 23,511,379 11,854,328 0.5042 10.20 10.000 10.20 9.700 10.20 1,175,569 10.084 3.03%
2019-08-19 0 0.495 0.490 0.495 0.465 0.500 17,238,000 8,348,750 0.4843 9.900 9.800 9.900 9.300 10.000 861,900 9.6864 4.21%
2019-08-16 0 0.475 0.470 0.475 0.470 0.485 11,480,000 5,449,000 0.4747 9.500 9.400 9.500 9.400 9.700 574,000 9.4930 0.00%
2019-08-15 0 0.475 0.470 0.475 0.455 0.475 7,118,000 3,318,890 0.4663 9.500 9.400 9.500 9.100 9.500 355,900 9.3253 2.15%
2019-08-14 0 0.465 0.460 0.465 0.460 0.475 6,932,000 3,231,140 0.4661 9.300 9.200 9.300 9.200 9.500 346,600 9.3224 1.09%
2019-08-13 0 0.460 0.460 0.465 0.460 0.475 10,820,000 5,026,480 0.4646 9.200 9.200 9.300 9.200 9.500 541,000 9.2911 -1.08%
2019-08-12 0 0.465 0.465 0.470 0.455 0.485 12,961,957 6,078,140 0.4689 9.300 9.300 9.400 9.100 9.700 648,098 9.3784 -1.06%
2019-08-09 0 0.470 0.465 0.470 0.465 0.520 32,129,573 15,640,371 0.4868 9.400 9.300 9.400 9.300 10.40 1,606,479 9.7358 -3.09%
2019-08-08 0 0.485 0.480 0.485 0.465 0.495 27,316,000 13,088,800 0.4792 9.700 9.600 9.700 9.300 9.900 1,365,800 9.5832 1.04%
2019-08-07 0 0.480 0.470 0.475 0.460 0.480 19,568,000 9,195,280 0.4699 9.600 9.400 9.500 9.200 9.600 978,400 9.3983 3.23%
2019-08-06 0 0.465 0.460 0.465 0.445 0.470 7,220,000 3,290,840 0.4558 9.300 9.200 9.300 8.900 9.400 361,000 9.1159 0.00%
2019-08-05 0 0.465 0.460 0.465 0.455 0.480 12,604,000 5,829,740 0.4625 9.300 9.200 9.300 9.100 9.600 630,200 9.2506 0.00%
2019-08-02 0 0.465 0.460 0.465 0.455 0.480 9,965,333 4,622,466 0.4639 9.300 9.200 9.300 9.100 9.600 498,267 9.2771 -2.11%
2019-08-01 0 0.475 0.475 0.480 0.475 0.485 6,468,000 3,085,240 0.4770 9.500 9.500 9.600 9.500 9.700 323,400 9.5400 -2.06%
2019-07-31 0 0.485 0.485 0.490 0.455 0.485 13,032,000 6,186,040 0.4747 9.700 9.700 9.800 9.100 9.700 651,600 9.4936 4.30%
2019-07-30 0 0.465 0.460 0.465 0.460 0.470 6,240,645 2,888,010 0.4628 9.300 9.200 9.300 9.200 9.400 312,032 9.2555 0.00%
2019-07-29 0 0.465 0.460 0.470 0.430 0.490 41,941,597 19,537,338 0.4658 9.300 9.200 9.400 8.600 9.800 2,097,080 9.3164 -5.10%
2019-07-26 0 0.490 0.485 0.490 0.460 0.500 42,339,092 20,600,428 0.4866 9.800 9.700 9.800 9.200 10.000 2,116,955 9.7312 5.38%
2019-07-25 0 0.465 0.460 0.465 0.435 0.475 16,978,000 7,711,460 0.4542 9.300 9.200 9.300 8.700 9.500 848,900 9.0841 6.90%
2019-07-24 0 0.435 0.435 0.440 0.430 0.440 5,580,000 2,429,540 0.4354 8.700 8.700 8.800 8.600 8.800 279,000 8.7080 1.16%
2019-07-23 0 0.430 0.425 0.430 0.420 0.430 9,276,000 3,951,780 0.4260 8.600 8.500 8.600 8.400 8.600 463,800 8.5204 -1.15%
2019-07-22 0 0.435 0.430 0.435 0.425 0.445 16,080,000 6,929,600 0.4309 8.700 8.600 8.700 8.500 8.900 804,000 8.6189 -2.25%
2019-07-19 0 0.445 0.440 0.445 0.430 0.445 11,191,061 4,904,440 0.4382 8.900 8.800 8.900 8.600 8.900 559,553 8.7649 2.30%
2019-07-18 0 0.435 0.430 0.435 0.430 0.445 5,936,000 2,591,920 0.4366 8.700 8.600 8.700 8.600 8.900 296,800 8.7329 -1.14%
2019-07-17 0 0.440 0.435 0.440 0.430 0.460 31,288,000 13,710,860 0.4382 8.800 8.700 8.800 8.600 9.200 1,564,400 8.7643 -2.22%
2019-07-16 0 0.450 0.445 0.450 0.445 0.455 4,184,000 1,889,520 0.4516 9.000 8.900 9.000 8.900 9.100 209,200 9.0321 1.12%
2019-07-15 0 0.445 0.445 0.450 0.445 0.460 5,400,000 2,437,500 0.4514 8.900 8.900 9.000 8.900 9.200 270,000 9.0278 -3.26%
2019-07-12 0 0.460 0.455 0.460 0.445 0.465 16,600,000 7,545,000 0.4545 9.200 9.100 9.200 8.900 9.300 830,000 9.0904 2.22%
2019-07-11 0 0.450 0.445 0.450 0.445 0.460 7,441,235 3,343,043 0.4493 9.000 8.900 9.000 8.900 9.200 372,062 8.9852 0.00%
2019-07-10 0 0.450 0.445 0.450 0.440 0.455 9,948,000 4,436,760 0.4460 9.000 8.900 9.000 8.800 9.100 497,400 8.9199 0.00%
2019-07-09 0 0.450 0.445 0.450 0.445 0.450 5,136,000 2,308,280 0.4494 9.000 8.900 9.000 8.900 9.000 256,800 8.9886 0.00%
2019-07-08 0 0.450 0.445 0.450 0.445 0.480 32,048,000 14,591,000 0.4553 9.000 8.900 9.000 8.900 9.600 1,602,400 9.1057 -6.25%
2019-07-05 0 0.480 0.475 0.480 0.465 0.480 11,681,986 5,521,563 0.4727 9.600 9.500 9.600 9.300 9.600 584,099 9.4531 0.00%
2019-07-04 0 0.480 0.475 0.480 0.470 0.480 9,152,000 4,338,520 0.4741 9.600 9.500 9.600 9.400 9.600 457,600 9.4810 1.05%
2019-07-03 0 0.475 0.475 0.480 0.470 0.485 10,388,000 4,942,240 0.4758 9.500 9.500 9.600 9.400 9.700 519,400 9.5153 -2.06%
2019-07-02 0 0.485 0.480 0.485 0.480 0.495 23,624,000 11,474,760 0.4857 9.700 9.600 9.700 9.600 9.900 1,181,200 9.7145 1.04%
2019-06-28 0 0.480 0.475 0.480 0.470 0.485 4,416,000 2,111,480 0.4781 9.600 9.500 9.600 9.400 9.700 220,800 9.5629 -1.03%
2019-06-27 0 0.485 0.485 0.490 0.455 0.495 33,344,000 15,735,540 0.4719 9.700 9.700 9.800 9.100 9.900 1,667,200 9.4383 5.43%
2019-06-26 0 0.460 0.450 0.460 0.450 0.460 11,828,000 5,377,600 0.4546 9.200 9.000 9.200 9.000 9.200 591,400 9.0930 1.10%
2019-06-25 0 0.455 0.450 0.455 0.440 0.455 22,672,000 10,132,220 0.4469 9.100 9.000 9.100 8.800 9.100 1,133,600 8.9381 1.11%
2019-06-24 0 0.450 0.445 0.450 0.430 0.455 52,604,000 23,243,800 0.4419 9.000 8.900 9.000 8.600 9.100 2,630,200 8.8373 1.12%
2019-06-21 0 0.445 0.440 0.445 0.425 0.480 98,327,906 44,388,663 0.4514 8.900 8.800 8.900 8.500 9.600 4,916,395 9.0287 -6.32%
2019-06-20 0 0.475 0.475 0.480 0.460 0.500 47,710,538 22,807,387 0.4780 9.500 9.500 9.600 9.200 10.000 2,385,527 9.5607 -4.04%
2019-06-19 0 0.495 0.490 0.495 0.490 0.510 25,002,506 12,415,875 0.4966 9.900 9.800 9.900 9.800 10.20 1,250,125 9.9317 0.00%
2019-06-18 0 0.495 0.490 0.495 0.485 0.495 10,176,000 4,997,160 0.4911 9.900 9.800 9.900 9.700 9.900 508,800 9.8215 0.00%
2019-06-17 0 0.495 0.490 0.495 0.490 0.500 18,628,000 9,208,720 0.4943 9.900 9.800 9.900 9.800 10.000 931,400 9.8870 0.00%
2019-06-14 0 0.495 0.490 0.495 0.490 0.510 20,084,000 9,962,280 0.4960 9.900 9.800 9.900 9.800 10.20 1,004,200 9.9206 0.00%
2019-06-13 0 0.495 0.490 0.495 0.490 0.500 13,476,000 6,652,720 0.4937 9.900 9.800 9.900 9.800 10.000 673,800 9.8734 -1.00%
2019-06-12 0 0.500 0.495 0.500 0.495 0.520 23,236,000 11,647,360 0.5013 10.000 9.900 10.000 9.900 10.40 1,161,800 10.025 -5.66%
2019-06-11 0 0.530 0.520 0.530 0.485 0.530 20,775,852 10,574,666 0.5090 10.60 10.40 10.60 9.700 10.60 1,038,793 10.180 9.28%
2019-06-10 0 0.485 0.485 0.490 0.480 0.490 11,832,000 5,746,020 0.4856 9.700 9.700 9.800 9.600 9.800 591,600 9.7127 0.00%
2019-06-06 0 0.485 0.480 0.490 0.480 0.510 21,108,000 10,432,080 0.4942 9.700 9.600 9.800 9.600 10.20 1,055,400 9.8845 -2.02%
2019-06-05 0 0.495 0.490 0.495 0.490 0.500 13,100,000 6,477,160 0.4944 9.900 9.800 9.900 9.800 10.000 655,000 9.8888 0.00%
2019-06-04 0 0.495 0.495 0.500 0.490 0.500 15,224,000 7,547,680 0.4958 9.900 9.900 10.000 9.800 10.000 761,200 9.9155 -2.94%
2019-06-03 0 0.510 0.500 0.510 0.490 0.530 28,712,000 14,308,240 0.4983 10.20 10.000 10.20 9.800 10.60 1,435,600 9.9667 -3.77%
2019-05-31 0 0.530 0.520 0.530 0.510 0.540 28,827,435 15,145,877 0.5254 10.60 10.40 10.60 10.20 10.80 1,441,372 10.508 0.00%
2019-05-30 0 0.530 0.520 0.530 0.485 0.530 20,974,000 10,579,240 0.5044 10.60 10.40 10.60 9.700 10.60 1,048,700 10.088 6.00%
2019-05-29 0 0.500 0.495 0.510 0.475 0.510 19,443,181 9,535,482 0.4904 10.000 9.900 10.20 9.500 10.20 972,159 9.8086 3.09%
2019-05-28 0 0.485 0.480 0.485 0.470 0.495 29,405,000 14,108,150 0.4798 9.700 9.600 9.700 9.400 9.900 1,470,250 9.5957 0.00%
2019-05-27 0 0.485 0.480 0.485 0.470 0.490 38,004,000 18,232,940 0.4798 9.700 9.600 9.700 9.400 9.800 1,900,200 9.5953 -1.02%
2019-05-24 0 0.490 0.490 0.495 0.490 0.510 32,745,265 16,387,793 0.5005 9.800 9.800 9.900 9.800 10.20 1,637,263 10.009 -5.77%
2019-05-23 0 0.520 0.500 0.520 0.485 0.530 57,536,000 29,133,660 0.5064 10.40 10.000 10.40 9.700 10.60 2,876,800 10.127 -1.89%
2019-05-22 0 0.530 0.530 0.540 0.520 0.540 18,876,000 10,070,600 0.5335 10.60 10.60 10.80 10.40 10.80 943,800 10.670 0.00%
2019-05-21 0 0.530 0.510 0.520 0.510 0.530 10,369,689 5,386,950 0.5195 10.60 10.20 10.40 10.20 10.60 518,484 10.390 0.00%
2019-05-20 0 0.530 0.520 0.530 0.510 0.550 46,456,832 24,452,927 0.5264 10.60 10.40 10.60 10.20 11.00 2,322,842 10.527 -1.85%
2019-05-17 0 0.540 0.540 0.550 0.540 0.560 29,638,449 16,096,808 0.5431 10.80 10.80 11.00 10.80 11.20 1,481,922 10.862 -1.82%
2019-05-16 0 0.550 0.550 0.560 0.530 0.560 29,678,449 16,143,273 0.5439 11.00 11.00 11.20 10.60 11.20 1,483,922 10.879 -1.79%
2019-05-15 0 0.560 0.550 0.560 0.530 0.570 37,196,449 20,534,924 0.5521 11.20 11.00 11.20 10.60 11.40 1,859,822 11.041 1.82%
2019-05-14 0 0.550 0.540 0.550 0.520 0.550 37,458,449 20,044,024 0.5351 11.00 10.80 11.00 10.40 11.00 1,872,922 10.702 -3.51%
2019-05-10 0 0.570 0.570 0.580 0.540 0.580 22,606,230 12,599,831 0.5574 11.40 11.40 11.60 10.80 11.60 1,130,312 11.147 0.00%
2019-05-09 0 0.570 0.560 0.570 0.560 0.580 10,472,000 5,911,520 0.5645 11.40 11.20 11.40 11.20 11.60 523,600 11.290 0.00%
2019-05-08 0 0.570 0.570 0.580 0.540 0.580 15,072,000 8,457,080 0.5611 11.40 11.40 11.60 10.80 11.60 753,600 11.222 1.79%
2019-05-07 0 0.560 0.550 0.560 0.550 0.580 29,968,000 16,838,120 0.5619 11.20 11.00 11.20 11.00 11.60 1,498,400 11.237 -1.75%
2019-05-06 0 0.570 0.570 0.580 0.560 0.600 31,840,000 18,425,680 0.5787 11.40 11.40 11.60 11.20 12.00 1,592,000 11.574 -6.56%
2019-05-03 0 0.610 0.600 0.610 0.590 0.610 12,699,880 7,633,812 0.6011 12.20 12.00 12.20 11.80 12.20 634,994 12.022 1.67%
2019-05-02 0 0.600 0.590 0.600 0.600 0.630 17,577,550 10,584,394 0.6022 12.00 11.80 12.00 12.00 12.60 878,878 12.043 -3.23%
2019-04-30 0 0.620 0.620 0.640 0.580 0.640 44,968,000 27,200,160 0.6049 12.40 12.40 12.80 11.60 12.80 2,248,400 12.098 5.08%
2019-04-29 0 0.590 0.590 0.600 0.590 0.620 13,676,000 8,200,920 0.5997 11.80 11.80 12.00 11.80 12.40 683,800 11.993 -3.28%
2019-04-26 0 0.610 0.600 0.610 0.580 0.610 46,473,192 27,606,075 0.5940 12.20 12.00 12.20 11.60 12.20 2,323,660 11.880 0.00%
2019-04-25 0 0.610 0.590 0.600 0.590 0.610 28,260,000 16,981,899 0.6009 12.20 11.80 12.00 11.80 12.20 1,413,000 12.018 0.00%
2019-04-24 0 0.610 0.600 0.610 0.600 0.650 76,545,000 47,266,470 0.6175 12.20 12.00 12.20 12.00 13.00 3,827,250 12.350 -4.69%
2019-04-23 0 0.640 0.640 0.650 0.630 0.660 75,318,506 48,643,953 0.6458 12.80 12.80 13.00 12.60 13.20 3,765,925 12.917 1.59%
2019-04-18 0 0.630 0.630 0.640 0.630 0.650 16,032,000 10,323,040 0.6439 12.60 12.60 12.80 12.60 13.00 801,600 12.878 -1.56%
2019-04-17 0 0.640 0.640 0.650 0.620 0.650 28,492,000 18,109,880 0.6356 12.80 12.80 13.00 12.40 13.00 1,424,600 12.712 0.00%
2019-04-16 0 0.640 0.630 0.640 0.600 0.650 68,026,000 42,156,380 0.6197 12.80 12.60 12.80 12.00 13.00 3,401,300 12.394 -1.54%
2019-04-15 0 0.650 0.640 0.650 0.630 0.690 82,553,088 53,593,223 0.6492 13.00 12.80 13.00 12.60 13.80 4,127,654 12.984 -4.41%
2019-04-12 0 0.680 0.670 0.680 0.660 0.680 19,281,000 12,986,480 0.6735 13.60 13.40 13.60 13.20 13.60 964,050 13.471 0.00%
2019-04-11 0 0.680 0.670 0.680 0.660 0.690 45,823,497 30,811,053 0.6724 13.60 13.40 13.60 13.20 13.80 2,291,175 13.448 1.49%
2019-04-10 0 0.670 0.670 0.680 0.660 0.690 40,770,000 27,513,640 0.6749 13.40 13.40 13.60 13.20 13.80 2,038,500 13.497 -2.90%
2019-04-09 0 0.690 0.670 0.680 0.670 0.700 40,041,080 27,387,014 0.6840 13.80 13.40 13.60 13.40 14.00 2,002,054 13.679 0.00%
2019-04-08 0 0.690 0.680 0.690 0.660 0.720 92,400,800 63,916,208 0.6917 13.80 13.60 13.80 13.20 14.40 4,620,040 13.835 4.55%
2019-04-04 0 0.660 0.650 0.660 0.630 0.690 86,032,001 56,080,040 0.6519 13.20 13.00 13.20 12.60 13.80 4,301,600 13.037 -2.94%
2019-04-03 0 0.680 0.680 0.690 0.670 0.790 241,992,000 172,792,400 0.7140 13.60 13.60 13.80 13.40 15.80 12,099,600 14.281 6.25%
2019-04-02 0 0.640 0.640 0.650 0.590 0.670 74,808,000 47,155,960 0.6304 12.80 12.80 13.00 11.80 13.40 3,740,400 12.607 -1.54%
2019-04-01 0 0.650 0.650 0.660 0.620 0.680 136,104,000 88,699,440 0.6517 13.00 13.00 13.20 12.40 13.60 6,805,200 13.034 -2.99%
2019-03-29 0 0.670 0.670 0.680 0.650 0.710 189,125,000 128,275,110 0.6783 13.40 13.40 13.60 13.00 14.20 9,456,250 13.565 -4.29%
2019-03-28 0 0.700 0.690 0.700 0.610 0.720 203,324,000 138,196,120 0.6797 14.00 13.80 14.00 12.20 14.40 10,166,200 13.594 11.11%
2019-03-27 0 0.630 0.620 0.630 0.610 0.660 85,140,000 53,759,620 0.6314 12.60 12.40 12.60 12.20 13.20 4,257,000 12.629 -4.55%
2019-03-26 0 0.660 0.650 0.660 0.640 0.670 40,979,871 26,852,753 0.6553 13.20 13.00 13.20 12.80 13.40 2,048,994 13.105 0.00%
2019-03-25 0 0.660 0.660 0.670 0.620 0.680 46,316,000 30,051,440 0.6488 13.20 13.20 13.40 12.40 13.60 2,315,800 12.977 0.00%
2019-03-22 0 0.660 0.650 0.660 0.640 0.700 52,205,000 35,123,400 0.6728 13.20 13.00 13.20 12.80 14.00 2,610,250 13.456 -2.94%
2019-03-21 0 0.680 0.680 0.690 0.650 0.700 46,180,000 31,435,320 0.6807 13.60 13.60 13.80 13.00 14.00 2,309,000 13.614 -1.45%
2019-03-20 0 0.690 0.680 0.690 0.660 0.830 307,960,000 230,838,200 0.7496 13.80 13.60 13.80 13.20 16.60 15,398,000 14.991 -1.43%
2019-03-19 0 0.700 0.700 0.710 0.580 0.720 134,960,000 86,397,520 0.6402 14.00 14.00 14.20 11.60 14.40 6,748,000 12.803 20.69%
2019-03-18 0 0.580 0.570 0.580 0.520 0.580 35,716,000 19,848,440 0.5557 11.60 11.40 11.60 10.40 11.60 1,785,800 11.115 11.54%
2019-03-15 0 0.520 0.520 0.530 0.520 0.530 17,028,000 8,935,880 0.5248 10.40 10.40 10.60 10.40 10.60 851,400 10.496 -3.70%
2019-03-14 0 0.540 0.530 0.540 0.530 0.540 4,996,000 2,654,000 0.5312 10.80 10.60 10.80 10.60 10.80 249,800 10.624 1.89%
2019-03-13 0 0.530 0.530 0.540 0.520 0.540 7,696,004 4,051,441 0.5264 10.60 10.60 10.80 10.40 10.80 384,800 10.529 1.92%
2019-03-12 0 0.520 0.520 0.530 0.495 0.540 29,188,280 15,032,394 0.5150 10.40 10.40 10.60 9.900 10.80 1,459,414 10.300 5.05%
2019-03-11 0 0.495 0.490 0.495 0.485 0.520 50,164,000 25,049,060 0.4993 9.900 9.800 9.900 9.700 10.40 2,508,200 9.9869 -2.94%
2019-03-08 0 0.510 0.510 0.520 0.510 0.520 21,256,000 10,891,200 0.5124 10.20 10.20 10.40 10.20 10.40 1,062,800 10.248 0.00%
2019-03-07 0 0.510 0.510 0.530 0.510 0.530 18,156,000 9,356,480 0.5153 10.20 10.20 10.60 10.20 10.60 907,800 10.307 -1.92%
2019-03-06 0 0.520 0.510 0.520 0.510 0.530 37,050,435 19,171,050 0.5174 10.40 10.20 10.40 10.20 10.60 1,852,522 10.349 0.00%
2019-03-05 0 0.520 0.520 0.540 0.520 0.540 24,788,000 13,101,560 0.5285 10.40 10.40 10.80 10.40 10.80 1,239,400 10.571 -1.89%
2019-03-04 0 0.530 0.530 0.540 0.530 0.540 18,428,000 9,842,360 0.5341 10.60 10.60 10.80 10.60 10.80 921,400 10.682 -1.85%
2019-03-01 0 0.540 0.530 0.540 0.530 0.540 5,844,000 3,136,400 0.5367 10.80 10.60 10.80 10.60 10.80 292,200 10.734 0.00%
2019-02-28 0 0.540 0.530 0.540 0.530 0.540 8,372,000 4,464,640 0.5333 10.80 10.60 10.80 10.60 10.80 418,600 10.666 0.00%
2019-02-27 0 0.540 0.530 0.540 0.530 0.550 6,852,000 3,699,680 0.5399 10.80 10.60 10.80 10.60 11.00 342,600 10.799 -1.82%
2019-02-26 0 0.550 0.540 0.550 0.540 0.550 6,592,290 3,607,559 0.5472 11.00 10.80 11.00 10.80 11.00 329,615 10.945 0.00%
2019-02-25 0 0.550 0.540 0.550 0.540 0.570 38,988,290 21,314,439 0.5467 11.00 10.80 11.00 10.80 11.40 1,949,415 10.934 -1.79%
2019-02-22 0 0.560 0.550 0.560 0.540 0.580 23,956,000 13,221,680 0.5519 11.20 11.00 11.20 10.80 11.60 1,197,800 11.038 0.00%
2019-02-21 0 0.560 0.550 0.560 0.530 0.560 15,276,000 8,377,720 0.5484 11.20 11.00 11.20 10.60 11.20 763,800 10.968 3.70%
2019-02-20 0 0.540 0.530 0.540 0.530 0.550 8,360,000 4,490,800 0.5372 10.80 10.60 10.80 10.60 11.00 418,000 10.744 0.00%
2019-02-19 0 0.540 0.530 0.540 0.530 0.560 7,564,000 4,105,920 0.5428 10.80 10.60 10.80 10.60 11.20 378,200 10.856 -3.57%
2019-02-18 0 0.560 0.550 0.560 0.530 0.560 8,285,318 4,550,984 0.5493 11.20 11.00 11.20 10.60 11.20 414,266 10.986 3.70%
2019-02-15 0 0.540 0.530 0.540 0.510 0.540 15,380,000 8,117,400 0.5278 10.80 10.60 10.80 10.20 10.80 769,000 10.556 0.00%
2019-02-14 0 0.540 0.540 0.550 0.530 0.550 7,160,000 3,864,000 0.5397 10.80 10.80 11.00 10.60 11.00 358,000 10.793 0.00%
2019-02-13 0 0.540 0.530 0.540 0.530 0.550 12,280,000 6,623,680 0.5394 10.80 10.60 10.80 10.60 11.00 614,000 10.788 -1.82%
2019-02-12 0 0.550 0.540 0.550 0.530 0.550 8,776,000 4,730,320 0.5390 11.00 10.80 11.00 10.60 11.00 438,800 10.780 0.00%
2019-02-11 0 0.550 0.530 0.550 0.530 0.550 12,079,994 6,537,276 0.5412 11.00 10.60 11.00 10.60 11.00 604,000 10.823 0.00%
2019-02-08 0 0.550 0.540 0.550 0.540 0.550 2,884,000 1,576,400 0.5466 11.00 10.80 11.00 10.80 11.00 144,200 10.932 -1.79%
2019-02-04 0 0.560 0.550 0.560 0.540 0.560 1,980,000 1,087,920 0.5495 11.20 11.00 11.20 10.80 11.20 99,000 10.989 1.82%
2019-02-01 0 0.550 0.540 0.550 0.540 0.560 8,580,444 4,696,830 0.5474 11.00 10.80 11.00 10.80 11.20 429,022 10.948 0.00%
2019-01-31 0 0.550 0.550 0.560 0.550 0.570 13,192,000 7,358,920 0.5578 11.00 11.00 11.20 11.00 11.40 659,600 11.157 -3.51%
2019-01-30 0 0.570 0.560 0.570 0.550 0.570 7,328,000 4,093,640 0.5586 11.40 11.20 11.40 11.00 11.40 366,400 11.173 0.00%
2019-01-29 0 0.570 0.560 0.570 0.560 0.580 5,212,000 2,934,160 0.5630 11.40 11.20 11.40 11.20 11.60 260,600 11.259 -1.72%
2019-01-28 0 0.580 0.570 0.580 0.560 0.580 12,696,000 7,254,120 0.5714 11.60 11.40 11.60 11.20 11.60 634,800 11.427 3.57%
2019-01-25 0 0.560 0.560 0.570 0.540 0.580 13,436,000 7,554,680 0.5623 11.20 11.20 11.40 10.80 11.60 671,800 11.245 1.82%
2019-01-24 0 0.550 0.540 0.550 0.540 0.560 2,537,500 1,393,900 0.5493 11.00 10.80 11.00 10.80 11.20 126,875 10.986 -1.79%
2019-01-23 0 0.560 0.540 0.560 0.540 0.570 9,368,000 5,154,560 0.5502 11.20 10.80 11.20 10.80 11.40 468,400 11.005 -1.75%
2019-01-22 0 0.570 0.560 0.570 0.550 0.570 11,484,192 6,365,467 0.5543 11.40 11.20 11.40 11.00 11.40 574,210 11.086 0.00%
2019-01-21 0 0.570 0.560 0.570 0.560 0.580 8,472,000 4,809,160 0.5677 11.40 11.20 11.40 11.20 11.60 423,600 11.353 1.79%
2019-01-18 0 0.560 0.550 0.560 0.550 0.560 6,052,000 3,360,400 0.5553 11.20 11.00 11.20 11.00 11.20 302,600 11.105 0.00%
2019-01-17 0 0.560 0.550 0.560 0.540 0.560 9,340,000 5,173,240 0.5539 11.20 11.00 11.20 10.80 11.20 467,000 11.078 3.70%
2019-01-16 0 0.540 0.530 0.540 0.530 0.550 6,004,000 3,244,520 0.5404 10.80 10.60 10.80 10.60 11.00 300,200 10.808 0.00%
2019-01-15 0 0.540 0.530 0.550 0.530 0.550 5,756,000 3,122,440 0.5425 10.80 10.60 11.00 10.60 11.00 287,800 10.849 1.89%
2019-01-14 0 0.530 0.530 0.540 0.530 0.550 3,872,000 2,090,680 0.5399 10.60 10.60 10.80 10.60 11.00 193,600 10.799 -3.64%
2019-01-11 0 0.550 0.540 0.550 0.540 0.560 3,948,000 2,171,160 0.5499 11.00 10.80 11.00 10.80 11.20 197,400 10.999 -1.79%
2019-01-10 0 0.560 0.550 0.560 0.550 0.580 8,548,000 4,815,040 0.5633 11.20 11.00 11.20 11.00 11.60 427,400 11.266 -3.45%
2019-01-09 0 0.580 0.570 0.580 0.570 0.600 10,368,000 6,063,280 0.5848 11.60 11.40 11.60 11.40 12.00 518,400 11.696 -1.69%
2019-01-08 0 0.590 0.580 0.590 0.560 0.590 11,788,000 6,807,000 0.5775 11.80 11.60 11.80 11.20 11.80 589,400 11.549 3.51%
2019-01-07 0 0.570 0.560 0.570 0.560 0.580 5,444,000 3,087,680 0.5672 11.40 11.20 11.40 11.20 11.60 272,200 11.343 -1.72%
2019-01-04 0 0.580 0.570 0.580 0.530 0.580 16,880,000 9,499,080 0.5627 11.60 11.40 11.60 10.60 11.60 844,000 11.255 5.45%
2019-01-03 0 0.550 0.540 0.550 0.520 0.550 4,124,000 2,212,160 0.5364 11.00 10.80 11.00 10.40 11.00 206,200 10.728 1.85%
2019-01-02 0 0.540 0.540 0.550 0.540 0.590 5,372,000 2,963,000 0.5516 10.80 10.80 11.00 10.80 11.80 268,600 11.031 -6.90%
2018-12-31 0 0.580 0.570 0.580 0.550 0.580 6,923,112 3,972,607 0.5738 11.60 11.40 11.60 11.00 11.60 346,156 11.476 5.45%
2018-12-28 0 0.550 0.540 0.560 0.490 0.550 37,304,000 19,312,120 0.5177 11.00 10.80 11.20 9.800 11.00 1,865,200 10.354 10.00%
2018-12-27 0 0.500 0.500 0.510 0.500 0.530 11,260,000 5,683,920 0.5048 10.000 10.000 10.20 10.000 10.60 563,000 10.096 -1.96%
2018-12-24 0 0.510 0.510 0.520 0.500 0.520 1,076,000 551,876 0.5129 10.20 10.20 10.40 10.000 10.40 53,800 10.258 -1.92%
2018-12-21 0 0.520 0.510 0.520 0.500 0.520 23,600,000 11,985,520 0.5079 10.40 10.20 10.40 10.000 10.40 1,180,000 10.157 -1.89%
2018-12-20 0 0.530 0.520 0.530 0.520 0.540 4,662,000 2,469,620 0.5297 10.60 10.40 10.60 10.40 10.80 233,100 10.595 -1.85%
2018-12-19 0 0.540 0.530 0.540 0.520 0.540 4,716,000 2,498,760 0.5298 10.80 10.60 10.80 10.40 10.80 235,800 10.597 3.85%
2018-12-18 0 0.520 0.520 0.530 0.520 0.550 11,292,000 6,028,480 0.5339 10.40 10.40 10.60 10.40 11.00 564,600 10.677 -5.45%
2018-12-17 0 0.550 0.540 0.550 0.530 0.560 9,551,118 5,211,234 0.5456 11.00 10.80 11.00 10.60 11.20 477,556 10.912 0.00%
2018-12-14 0 0.550 0.540 0.550 0.540 0.570 5,500,000 3,038,680 0.5525 11.00 10.80 11.00 10.80 11.40 275,000 11.050 -3.51%
2018-12-13 0 0.570 0.560 0.570 0.550 0.570 7,396,822 4,190,208 0.5665 11.40 11.20 11.40 11.00 11.40 369,841 11.330 0.00%
2018-12-12 0 0.570 0.560 0.570 0.560 0.580 8,900,000 5,072,080 0.5699 11.40 11.20 11.40 11.20 11.60 445,000 11.398 1.79%
2018-12-11 0 0.560 0.560 0.570 0.530 0.570 9,928,000 5,551,440 0.5592 11.20 11.20 11.40 10.60 11.40 496,400 11.183 3.70%
2018-12-10 0 0.540 0.530 0.540 0.530 0.560 11,360,000 6,076,240 0.5349 10.80 10.60 10.80 10.60 11.20 568,000 10.698 -5.26%
2018-12-07 0 0.570 0.560 0.580 0.560 0.580 5,784,000 3,267,560 0.5649 11.40 11.20 11.60 11.20 11.60 289,200 11.299 1.79%
2018-12-06 0 0.560 0.550 0.560 0.540 0.610 35,256,000 19,891,280 0.5642 11.20 11.00 11.20 10.80 12.20 1,762,800 11.284 -8.20%
2018-12-05 0 0.610 0.600 0.610 0.600 0.630 19,372,000 11,812,840 0.6098 12.20 12.00 12.20 12.00 12.60 968,600 12.196 -4.69%
2018-12-04 0 0.640 0.630 0.640 0.620 0.660 23,128,856 14,857,716 0.6424 12.80 12.60 12.80 12.40 13.20 1,156,443 12.848 1.59%
2018-12-03 0 0.630 0.620 0.630 0.610 0.640 16,681,500 10,504,465 0.6297 12.60 12.40 12.60 12.20 12.80 834,075 12.594 3.28%
2018-11-30 0 0.610 0.610 0.620 0.590 0.620 21,696,860 13,169,644 0.6070 12.20 12.20 12.40 11.80 12.40 1,084,843 12.140 1.67%
2018-11-29 0 0.600 0.590 0.600 0.590 0.650 39,420,000 24,305,268 0.6166 12.00 11.80 12.00 11.80 13.00 1,971,000 12.331 -1.64%
2018-11-28 0 0.610 0.600 0.610 0.560 0.630 43,380,364 25,839,770 0.5957 12.20 12.00 12.20 11.20 12.60 2,169,018 11.913 7.02%
2018-11-27 0 0.570 0.560 0.570 0.510 0.580 18,181,994 9,846,936 0.5416 11.40 11.20 11.40 10.20 11.60 909,100 10.832 7.55%
2018-11-26 0 0.530 0.520 0.530 0.500 0.530 7,952,000 4,134,960 0.5200 10.60 10.40 10.60 10.000 10.60 397,600 10.400 3.92%
2018-11-23 0 0.510 0.510 0.520 0.500 0.530 14,220,000 7,309,760 0.5140 10.20 10.20 10.40 10.000 10.60 711,000 10.281 3.03%
2018-11-22 0 0.495 0.495 0.500 0.490 0.500 6,100,000 3,039,480 0.4983 9.900 9.900 10.000 9.800 10.000 305,000 9.9655 0.00%
2018-11-21 0 0.495 0.490 0.495 0.485 0.510 16,520,000 8,182,060 0.4953 9.900 9.800 9.900 9.700 10.20 826,000 9.9056 -2.94%
2018-11-20 0 0.510 0.500 0.510 0.495 0.510 6,718,820 3,358,218 0.4998 10.20 10.000 10.20 9.900 10.20 335,941 9.9965 0.00%
2018-11-19 0 0.510 0.500 0.510 0.500 0.520 11,850,237 5,947,700 0.5019 10.20 10.000 10.20 10.000 10.40 592,512 10.038 -1.92%
2018-11-16 0 0.520 0.510 0.520 0.500 0.520 7,016,920 3,610,038 0.5145 10.40 10.20 10.40 10.000 10.40 350,846 10.290 1.96%
2018-11-15 0 0.510 0.500 0.510 0.480 0.510 11,280,000 5,559,700 0.4929 10.20 10.000 10.20 9.600 10.20 564,000 9.8576 4.08%
2018-11-14 0 0.490 0.485 0.490 0.490 0.520 9,580,000 4,759,860 0.4969 9.800 9.700 9.800 9.800 10.40 479,000 9.9371 -3.92%
2018-11-13 0 0.510 0.500 0.510 0.475 0.510 9,894,956 4,862,247 0.4914 10.20 10.000 10.20 9.500 10.20 494,748 9.8277 4.08%
2018-11-12 0 0.490 0.485 0.490 0.475 0.490 23,340,000 11,206,880 0.4802 9.800 9.700 9.800 9.500 9.800 1,167,000 9.6032 0.00%
2018-11-09 0 0.490 0.480 0.490 0.480 0.490 11,224,000 5,403,140 0.4814 9.800 9.600 9.800 9.600 9.800 561,200 9.6278 0.00%
2018-11-08 0 0.490 0.480 0.490 0.475 0.510 20,848,001 10,354,708 0.4967 9.800 9.600 9.800 9.500 10.20 1,042,400 9.9335 4.26%
2018-11-07 0 0.470 0.470 0.475 0.465 0.495 49,770,600 23,681,669 0.4758 9.400 9.400 9.500 9.300 9.900 2,488,530 9.5163 -5.05%
2018-11-06 0 0.495 0.495 0.500 0.490 0.540 29,848,000 14,912,080 0.4996 9.900 9.900 10.000 9.800 10.80 1,492,400 9.9920 -8.33%
2018-11-05 0 0.540 0.530 0.540 0.510 0.560 10,235,618 5,475,037 0.5349 10.80 10.60 10.80 10.20 11.20 511,781 10.698 -3.57%
2018-11-02 0 0.560 0.560 0.570 0.540 0.600 26,068,000 14,648,960 0.5620 11.20 11.20 11.40 10.80 12.00 1,303,400 11.239 1.82%
2018-11-01 0 0.550 0.540 0.550 0.540 0.580 12,797,535 7,177,204 0.5608 11.00 10.80 11.00 10.80 11.60 639,877 11.217 0.00%
2018-10-31 0 0.550 0.540 0.550 0.495 0.600 47,211,800 25,032,444 0.5302 11.00 10.80 11.00 9.900 12.00 2,360,590 10.604 13.40%
2018-10-30 0 0.485 0.485 0.490 0.450 0.500 36,044,000 16,798,620 0.4661 9.700 9.700 9.800 9.000 10.000 1,802,200 9.3212 2.11%
2018-10-29 0 0.475 0.470 0.475 0.460 0.495 29,524,000 13,957,020 0.4727 9.500 9.400 9.500 9.200 9.900 1,476,200 9.4547 -4.04%
2018-10-26 0 0.495 0.490 0.495 0.485 0.500 7,552,000 3,725,860 0.4934 9.900 9.800 9.900 9.700 10.000 377,600 9.8672 0.00%
2018-10-25 0 0.495 0.490 0.495 0.470 0.495 8,684,000 4,141,240 0.4769 9.900 9.800 9.900 9.400 9.900 434,200 9.5376 1.02%
2018-10-24 0 0.490 0.495 0.500 0.480 0.500 20,459,000 9,980,210 0.4878 9.800 9.900 10.000 9.600 10.000 1,022,950 9.7563 1.03%
2018-10-23 0 0.485 0.480 0.485 0.475 0.510 16,472,000 8,044,780 0.4884 9.700 9.600 9.700 9.500 10.20 823,600 9.7678 -6.73%
2018-10-22 0 0.520 0.510 0.520 0.510 0.530 9,232,000 4,806,240 0.5206 10.40 10.20 10.40 10.20 10.60 461,600 10.412 4.00%
2018-10-19 0 0.500 0.495 0.500 0.480 0.500 12,926,840 6,389,180 0.4943 10.000 9.900 10.000 9.600 10.000 646,342 9.8851 3.09%
2018-10-18 0 0.485 0.480 0.485 0.480 0.520 9,903,386 4,878,613 0.4926 9.700 9.600 9.700 9.600 10.40 495,169 9.8524 -4.90%
2018-10-16 0 0.510 0.500 0.520 0.500 0.520 6,332,000 3,227,080 0.5096 10.20 10.000 10.40 10.000 10.40 316,600 10.193 0.00%
2018-10-15 0 0.510 0.500 0.510 0.485 0.520 12,827,795 6,475,340 0.5048 10.20 10.000 10.20 9.700 10.40 641,390 10.096 4.08%
2018-10-12 0 0.490 0.485 0.490 0.470 0.530 59,464,000 29,337,840 0.4934 9.800 9.700 9.800 9.400 10.60 2,973,200 9.8674 -7.55%
2018-10-11 0 0.530 0.520 0.530 0.510 0.560 37,392,000 19,731,960 0.5277 10.60 10.40 10.60 10.20 11.20 1,869,600 10.554 -8.62%
2018-10-10 0 0.580 0.570 0.580 0.560 0.590 11,732,000 6,696,280 0.5708 11.60 11.40 11.60 11.20 11.80 586,600 11.415 0.00%
2018-10-09 0 0.580 0.570 0.580 0.570 0.590 14,964,000 8,632,240 0.5769 11.60 11.40 11.60 11.40 11.80 748,200 11.537 1.75%
2018-10-08 0 0.570 0.570 0.580 0.560 0.600 20,252,000 11,659,480 0.5757 11.40 11.40 11.60 11.20 12.00 1,012,600 11.514 0.00%
2018-10-05 0 0.570 0.560 0.570 0.560 0.580 11,684,000 6,636,184 0.5680 11.40 11.20 11.40 11.20 11.60 584,200 11.359 -3.39%
2018-10-04 0 0.590 0.580 0.590 0.570 0.630 34,648,000 20,539,840 0.5928 11.80 11.60 11.80 11.40 12.60 1,732,400 11.856 -7.81%
2018-10-03 0 0.640 0.630 0.640 0.630 0.650 9,828,000 6,304,040 0.6414 12.80 12.60 12.80 12.60 13.00 491,400 12.829 -1.54%
2018-10-02 0 0.650 0.650 0.660 0.650 0.700 17,732,000 11,818,040 0.6665 13.00 13.00 13.20 13.00 14.00 886,600 13.330 -7.14%
2018-09-28 0 0.700 0.690 0.700 0.620 0.710 61,360,000 40,925,972 0.6670 14.00 13.80 14.00 12.40 14.20 3,068,000 13.340 6.06%
2018-09-27 0 0.660 0.650 0.660 0.610 0.690 40,512,000 26,391,360 0.6514 13.20 13.00 13.20 12.20 13.80 2,025,600 13.029 6.45%
2018-09-26 0 0.620 0.610 0.620 0.590 0.620 6,884,000 4,175,080 0.6065 12.40 12.20 12.40 11.80 12.40 344,200 12.130 3.33%
2018-09-24 0 0.600 0.600 0.610 0.580 0.610 12,748,000 7,585,920 0.5951 12.00 12.00 12.20 11.60 12.20 637,400 11.901 -1.64%
2018-09-21 0 0.610 0.600 0.610 0.600 0.620 15,504,000 9,543,320 0.6155 12.20 12.00 12.20 12.00 12.40 775,200 12.311 -1.61%
2018-09-20 0 0.620 0.610 0.620 0.610 0.630 2,244,000 1,390,720 0.6198 12.40 12.20 12.40 12.20 12.60 112,200 12.395 -1.59%
2018-09-19 0 0.630 0.620 0.630 0.610 0.630 7,576,000 4,693,760 0.6196 12.60 12.40 12.60 12.20 12.60 378,800 12.391 1.61%
2018-09-18 0 0.620 0.610 0.620 0.590 0.620 9,780,000 5,991,440 0.6126 12.40 12.20 12.40 11.80 12.40 489,000 12.252 0.00%
2018-09-17 0 0.620 0.610 0.620 0.600 0.620 11,568,000 7,054,636 0.6098 12.40 12.20 12.40 12.00 12.40 578,400 12.197 -3.12%
2018-09-14 0 0.640 0.630 0.640 0.610 0.640 23,116,000 14,503,956 0.6274 12.80 12.60 12.80 12.20 12.80 1,155,800 12.549 4.92%
2018-09-13 0 0.610 0.600 0.610 0.590 0.620 22,712,000 13,788,244 0.6071 12.20 12.00 12.20 11.80 12.40 1,135,600 12.142 3.39%
2018-09-12 0 0.590 0.580 0.590 0.580 0.610 20,700,000 12,298,520 0.5941 11.80 11.60 11.80 11.60 12.20 1,035,000 11.883 0.00%
2018-09-11 0 0.590 0.580 0.590 0.580 0.610 13,992,000 8,375,680 0.5986 11.80 11.60 11.80 11.60 12.20 699,600 11.972 0.00%
2018-09-10 0 0.590 0.580 0.590 0.570 0.640 22,916,000 13,452,380 0.5870 11.80 11.60 11.80 11.40 12.80 1,145,800 11.741 -6.35%
2018-09-07 0 0.630 0.620 0.630 0.610 0.640 22,735,516 14,286,375 0.6284 12.60 12.40 12.60 12.20 12.80 1,136,776 12.567 0.00%
2018-09-06 0 0.630 0.620 0.630 0.610 0.650 23,412,000 14,672,520 0.6267 12.60 12.40 12.60 12.20 13.00 1,170,600 12.534 0.00%
2018-09-05 0 0.630 0.620 0.630 0.620 0.700 45,452,250 29,274,250 0.6441 12.60 12.40 12.60 12.40 14.00 2,272,613 12.881 -10.00%
2018-09-04 0 0.700 0.690 0.700 0.690 0.720 10,324,000 7,255,360 0.7028 14.00 13.80 14.00 13.80 14.40 516,200 14.055 -1.41%
2018-09-03 0 0.710 0.700 0.710 0.690 0.770 51,731,492 37,281,418 0.7207 14.20 14.00 14.20 13.80 15.40 2,586,575 14.413 -7.79%
2018-08-31 0 0.770 0.760 0.780 0.730 0.780 38,004,000 28,527,320 0.7506 15.40 15.20 15.60 14.60 15.60 1,900,200 15.013 2.67%
2018-08-30 0 0.750 0.740 0.750 0.740 0.770 9,641,746 7,210,899 0.7479 15.00 14.80 15.00 14.80 15.40 482,087 14.958 -1.32%
2018-08-29 0 0.760 0.750 0.760 0.750 0.770 15,376,000 11,662,520 0.7585 15.20 15.00 15.20 15.00 15.40 768,800 15.170 -1.30%
2018-08-28 0 0.770 0.760 0.770 0.760 0.810 35,620,000 28,022,720 0.7867 15.40 15.20 15.40 15.20 16.20 1,781,000 15.734 1.32%
2018-08-27 0 0.760 0.760 0.770 0.760 0.780 15,492,000 11,899,920 0.7681 15.20 15.20 15.40 15.20 15.60 774,600 15.363 -1.30%
2018-08-24 0 0.770 0.760 0.770 0.740 0.780 10,511,514 7,948,035 0.7561 15.40 15.20 15.40 14.80 15.60 525,576 15.123 -1.28%
2018-08-23 0 0.780 0.770 0.780 0.750 0.790 15,380,000 11,925,400 0.7754 15.60 15.40 15.60 15.00 15.80 769,000 15.508 1.30%
2018-08-22 0 0.770 0.760 0.770 0.720 0.770 13,070,000 9,835,120 0.7525 15.40 15.20 15.40 14.40 15.40 653,500 15.050 2.67%
2018-08-21 0 0.750 0.740 0.750 0.720 0.750 18,520,000 13,757,412 0.7428 15.00 14.80 15.00 14.40 15.00 926,000 14.857 4.17%
2018-08-20 0 0.720 0.710 0.720 0.700 0.760 16,152,000 11,645,440 0.7210 14.40 14.20 14.40 14.00 15.20 807,600 14.420 -2.70%
2018-08-17 0 0.740 0.730 0.740 0.730 0.790 23,556,000 17,796,640 0.7555 14.80 14.60 14.80 14.60 15.80 1,177,800 15.110 0.00%
2018-08-16 0 0.740 0.730 0.740 0.690 0.760 66,232,000 47,649,400 0.7194 14.80 14.60 14.80 13.80 15.20 3,311,600 14.389 -3.90%
2018-08-15 0 0.770 0.760 0.770 0.750 0.830 47,356,000 36,745,040 0.7759 15.40 15.20 15.40 15.00 16.60 2,367,800 15.519 -7.23%
2018-08-14 0 0.830 0.820 0.830 0.780 0.880 86,832,000 71,047,440 0.8182 16.60 16.40 16.60 15.60 17.60 4,341,600 16.364 -4.60%
2018-08-13 0 0.870 0.860 0.870 0.840 0.890 38,200,000 32,785,600 0.8583 17.40 17.20 17.40 16.80 17.80 1,910,000 17.165 -4.40%
2018-08-10 0 0.910 0.900 0.910 0.890 0.920 14,120,000 12,702,520 0.8996 18.20 18.00 18.20 17.80 18.40 706,000 17.992 -1.09%
2018-08-09 0 0.920 0.910 0.920 0.880 0.920 28,196,000 25,531,080 0.9055 18.40 18.20 18.40 17.60 18.40 1,409,800 18.110 4.55%
2018-08-08 0 0.880 0.870 0.880 0.850 0.880 11,100,049 9,664,680 0.8707 17.60 17.40 17.60 17.00 17.60 555,002 17.414 1.15%
2018-08-07 0 0.870 0.860 0.880 0.850 0.880 14,832,000 12,833,200 0.8652 17.40 17.20 17.60 17.00 17.60 741,600 17.305 2.35%
2018-08-06 0 0.850 0.840 0.850 0.840 0.940 45,095,585 39,765,529 0.8818 17.00 16.80 17.00 16.80 18.80 2,254,779 17.636 -3.41%
2018-08-03 0 0.880 0.870 0.880 0.840 0.900 17,108,000 14,911,920 0.8716 17.60 17.40 17.60 16.80 18.00 855,400 17.433 2.33%
2018-08-02 0 0.860 0.850 0.860 0.850 0.920 31,188,000 27,209,080 0.8724 17.20 17.00 17.20 17.00 18.40 1,559,400 17.448 -6.52%
2018-08-01 0 0.920 0.910 0.920 0.900 0.960 19,954,733 18,384,461 0.9213 18.40 18.20 18.40 18.00 19.20 997,737 18.426 -2.13%
2018-07-31 0 0.940 0.940 0.950 0.900 0.950 18,140,000 16,569,880 0.9134 18.80 18.80 19.00 18.00 19.00 907,000 18.269 4.44%
2018-07-30 0 0.900 0.900 0.920 0.900 0.920 10,548,000 9,592,920 0.9095 18.00 18.00 18.40 18.00 18.40 527,400 18.189 -2.17%
2018-07-27 0 0.920 0.910 0.920 0.890 0.920 19,508,000 17,653,920 0.9050 18.40 18.20 18.40 17.80 18.40 975,400 18.099 0.00%
2018-07-26 0 0.920 0.910 0.920 0.910 0.980 24,932,000 23,351,320 0.9366 18.40 18.20 18.40 18.20 19.60 1,246,600 18.732 -5.15%
2018-07-25 0 0.970 0.960 0.970 0.940 0.970 18,072,000 17,373,160 0.9613 19.40 19.20 19.40 18.80 19.40 903,600 19.227 2.11%
2018-07-24 0 0.950 0.940 0.950 0.900 0.960 48,448,000 45,252,440 0.9340 19.00 18.80 19.00 18.00 19.20 2,422,400 18.681 6.74%
2018-07-23 0 0.890 0.870 0.890 0.850 0.890 14,732,000 12,978,840 0.8810 17.80 17.40 17.80 17.00 17.80 736,600 17.620 1.14%
2018-07-20 0 0.880 0.880 0.890 0.830 0.890 20,592,000 17,787,720 0.8638 17.60 17.60 17.80 16.60 17.80 1,029,600 17.276 2.33%
2018-07-19 0 0.860 0.850 0.860 0.830 0.890 25,692,000 21,893,280 0.8521 17.20 17.00 17.20 16.60 17.80 1,284,600 17.043 -2.27%
2018-07-18 0 0.880 0.860 0.880 0.850 0.890 14,328,000 12,460,360 0.8697 17.60 17.20 17.60 17.00 17.80 716,400 17.393 3.53%
2018-07-17 0 0.850 0.840 0.850 0.830 0.890 26,092,000 22,376,760 0.8576 17.00 16.80 17.00 16.60 17.80 1,304,600 17.152 -1.16%
2018-07-16 0 0.860 0.850 0.860 0.850 0.890 19,384,000 16,702,280 0.8617 17.20 17.00 17.20 17.00 17.80 969,200 17.233 -3.37%
2018-07-13 0 0.890 0.880 0.890 0.880 0.940 25,022,000 22,580,700 0.9024 17.80 17.60 17.80 17.60 18.80 1,251,100 18.049 -4.30%
2018-07-12 0 0.930 0.910 0.930 0.840 0.930 29,822,143 26,595,725 0.8918 18.60 18.20 18.60 16.80 18.60 1,491,107 17.836 9.41%
2018-07-11 0 0.850 0.840 0.850 0.810 0.850 70,948,000 58,648,040 0.8266 17.00 16.80 17.00 16.20 17.00 3,547,400 16.533 -3.41%
2018-07-10 0 0.880 0.880 0.890 0.870 0.930 21,740,000 19,547,360 0.8991 17.60 17.60 17.80 17.40 18.60 1,087,000 17.983 -3.30%
2018-07-09 0 0.910 0.900 0.910 0.890 0.930 25,604,000 23,318,480 0.9107 18.20 18.00 18.20 17.80 18.60 1,280,200 18.215 2.25%
2018-07-06 0 0.890 0.890 0.900 0.860 0.940 26,468,000 23,781,600 0.8985 17.80 17.80 18.00 17.20 18.80 1,323,400 17.970 1.14%
2018-07-05 0 0.880 0.870 0.880 0.860 0.960 33,312,000 29,923,640 0.8983 17.60 17.40 17.60 17.20 19.20 1,665,600 17.966 -5.38%
2018-07-04 0 0.930 0.920 0.930 0.920 1.000 35,332,000 33,636,080 0.9520 18.60 18.40 18.60 18.40 20.00 1,766,600 19.040 -7.00%
2018-07-03 0 1.000 0.990 1.000 0.900 1.000 74,541,000 70,100,840 0.9404 20.00 19.80 20.00 18.00 20.00 3,727,050 18.809 6.38%
2018-06-29 0 0.940 0.930 0.940 0.830 0.950 62,970,000 56,897,920 0.9036 18.80 18.60 18.80 16.60 19.00 3,148,500 18.071 13.25%
2018-06-28 0 0.830 0.830 0.840 0.800 0.860 34,020,000 28,105,160 0.8261 16.60 16.60 16.80 16.00 17.20 1,701,000 16.523 1.22%
2018-06-27 0 0.820 0.810 0.830 0.810 0.910 62,376,002 52,487,821 0.8415 16.40 16.20 16.60 16.20 18.20 3,118,800 16.829 -6.82%
2018-06-26 0 0.880 0.880 0.890 0.830 0.910 53,760,000 46,265,800 0.8606 17.60 17.60 17.80 16.60 18.20 2,688,000 17.212 -3.30%
2018-06-25 0 0.910 0.900 0.910 0.900 1.000 46,368,000 42,831,720 0.9237 18.20 18.00 18.20 18.00 20.00 2,318,400 18.475 -7.14%
2018-06-22 0 0.980 0.970 0.980 0.930 0.980 25,520,000 24,133,440 0.9457 19.60 19.40 19.60 18.60 19.60 1,276,000 18.913 2.08%
2018-06-21 0 0.960 0.950 0.960 0.940 1.010 51,028,000 49,027,120 0.9608 19.20 19.00 19.20 18.80 20.20 2,551,400 19.216 -3.03%
2018-06-20 0 0.990 0.980 0.990 0.940 1.040 44,500,000 43,927,600 0.9871 19.80 19.60 19.80 18.80 20.80 2,225,000 19.743 4.21%
2018-06-19 0 0.950 0.940 0.950 0.940 1.060 124,085,914 124,197,952 1.0009 19.00 18.80 19.00 18.80 21.20 6,204,296 20.018 -11.21%
2018-06-15 0 1.070 1.060 1.070 1.060 1.180 73,406,000 81,843,840 1.1149 21.40 21.20 21.40 21.20 23.60 3,670,300 22.299 -8.55%
2018-06-14 0 1.170 1.170 1.180 1.130 1.200 150,244,000 176,500,820 1.1748 23.40 23.40 23.60 22.60 24.00 7,512,200 23.495 3.54%
2018-06-13 0 1.130 1.130 1.140 1.030 1.140 90,552,000 99,464,600 1.0984 22.60 22.60 22.80 20.60 22.80 4,527,600 21.969 9.71%
2018-06-12 0 1.030 1.020 1.040 1.020 1.090 37,397,740 39,661,307 1.0605 20.60 20.40 20.80 20.40 21.80 1,869,887 21.211 -3.74%
2018-06-11 0 1.070 1.050 1.070 0.990 1.110 104,408,000 109,026,160 1.0442 21.40 21.00 21.40 19.80 22.20 5,220,400 20.885 4.90%
2018-06-08 0 1.020 1.010 1.020 1.000 1.070 46,988,470 48,152,340 1.0248 20.40 20.20 20.40 20.00 21.40 2,349,424 20.495 -3.77%
2018-06-07 0 1.060 1.050 1.060 1.050 1.090 39,139,500 41,670,545 1.0647 21.20 21.00 21.20 21.00 21.80 1,956,975 21.293 -0.93%
2018-06-06 0 1.070 1.070 1.080 1.050 1.090 23,865,210 25,573,134 1.0716 21.40 21.40 21.60 21.00 21.80 1,193,261 21.431 -0.93%
2018-06-05 0 1.080 1.070 1.080 1.040 1.110 64,488,000 69,384,540 1.0759 21.60 21.40 21.60 20.80 22.20 3,224,400 21.519 -0.92%
2018-06-04 0 1.090 1.080 1.090 0.960 1.120 93,981,200 99,165,568 1.0552 21.80 21.60 21.80 19.20 22.40 4,699,060 21.103 14.74%
2018-06-01 0 0.950 0.950 0.960 0.910 0.980 48,143,186 45,165,122 0.9381 19.00 19.00 19.20 18.20 19.60 2,407,159 18.763 1.06%
2018-05-31 0 0.940 0.920 0.930 0.920 1.060 110,504,297 108,972,370 0.9861 18.80 18.40 18.60 18.40 21.20 5,525,215 19.723 -3.09%
2018-05-30 0 0.970 0.960 0.970 0.860 1.080 663,571,996 671,552,669 1.0120 19.40 19.20 19.40 17.20 21.60 33,178,600 20.241 -11.01%
2018-05-29 0 1.090 1.090 1.100 1.060 1.250 209,914,010 245,930,152 1.1716 21.80 21.80 22.00 21.20 25.00 10,495,701 23.432 -8.40%
2018-05-28 0 1.190 1.180 1.190 1.020 1.190 167,892,000 188,116,180 1.1205 23.80 23.60 23.80 20.40 23.80 8,394,600 22.409 9.17%
2018-05-25 0 1.090 1.080 1.090 1.060 1.130 142,820,200 156,282,340 1.0943 21.80 21.60 21.80 21.20 22.60 7,141,010 21.885 -1.80%
2018-05-24 0 1.110 1.100 1.110 0.980 1.110 281,112,553 299,142,394 1.0641 22.20 22.00 22.20 19.60 22.20 14,055,628 21.283 11.00%
2018-05-23 0 1.000 1.000 1.010 0.880 1.030 304,831,000 296,778,020 0.9736 20.00 20.00 20.20 17.60 20.60 15,241,550 19.472 13.64%
2018-05-21 0 0.880 0.880 0.890 0.850 0.940 177,916,000 160,549,720 0.9024 17.60 17.60 17.80 17.00 18.80 8,895,800 18.048 -1.12%
2018-05-18 0 0.890 0.880 0.890 0.780 0.890 334,002,000 280,611,680 0.8401 17.80 17.60 17.80 15.60 17.80 16,700,100 16.803 14.10%
2018-05-17 0 0.780 0.770 0.780 0.740 0.780 48,780,000 37,277,480 0.7642 15.60 15.40 15.60 14.80 15.60 2,439,000 15.284 2.63%
2018-05-16 0 0.760 0.760 0.770 0.740 0.790 140,296,000 102,907,400 0.7335 15.20 15.20 15.40 14.80 15.80 7,014,800 14.670 -2.56%
2018-05-15 0 0.780 0.770 0.780 0.760 0.810 126,230,000 98,762,420 0.7824 15.60 15.40 15.60 15.20 16.20 6,311,500 15.648 1.30%
2018-05-14 0 0.770 0.760 0.770 0.730 0.780 80,773,744 61,017,580 0.7554 15.40 15.20 15.40 14.60 15.60 4,038,687 15.108 4.05%
2018-05-11 0 0.740 0.730 0.740 0.710 0.760 41,668,000 30,419,240 0.7300 14.80 14.60 14.80 14.20 15.20 2,083,400 14.601 -2.63%
2018-05-10 0 0.760 0.750 0.760 0.750 0.770 36,064,000 27,197,160 0.7541 15.20 15.00 15.20 15.00 15.40 1,803,200 15.083 1.33%
2018-05-09 0 0.750 0.740 0.750 0.720 0.770 80,405,915 60,202,137 0.7487 15.00 14.80 15.00 14.40 15.40 4,020,296 14.975 1.35%
2018-05-08 0 0.740 0.730 0.740 0.710 0.750 84,944,000 62,261,800 0.7330 14.80 14.60 14.80 14.20 15.00 4,247,200 14.659 4.23%
2018-05-07 0 0.710 0.700 0.710 0.650 0.720 160,772,000 110,656,560 0.6883 14.20 14.00 14.20 13.00 14.40 8,038,600 13.766 2.90%
2018-05-04 0 0.690 0.680 0.690 0.670 0.780 96,798,000 70,907,700 0.7325 13.80 13.60 13.80 13.40 15.60 4,839,900 14.651 -8.00%
2018-05-03 0 0.750 0.740 0.750 0.720 0.800 114,276,394 86,186,935 0.7542 15.00 14.80 15.00 14.40 16.00 5,713,820 15.084 -3.85%
2018-05-02 0 0.780 0.770 0.780 0.720 0.790 169,216,000 129,327,760 0.7643 15.60 15.40 15.60 14.40 15.80 8,460,800 15.286 6.85%
2018-04-30 0 0.730 0.720 0.740 0.690 0.740 110,282,000 79,545,740 0.7213 14.60 14.40 14.80 13.80 14.80 5,514,100 14.426 2.82%
2018-04-27 0 0.710 0.700 0.710 0.610 0.710 99,092,000 65,877,520 0.6648 14.20 14.00 14.20 12.20 14.20 4,954,600 13.296 14.52%
2018-04-26 0 0.620 0.610 0.620 0.600 0.640 46,452,000 28,729,160 0.6185 12.40 12.20 12.40 12.00 12.80 2,322,600 12.369 -3.12%
2018-04-25 0 0.640 0.630 0.640 0.600 0.660 59,960,000 37,592,120 0.6270 12.80 12.60 12.80 12.00 13.20 2,998,000 12.539 4.92%
2018-04-24 0 0.610 0.600 0.610 0.580 0.620 51,882,000 31,301,880 0.6033 12.20 12.00 12.20 11.60 12.40 2,594,100 12.067 3.39%
2018-04-23 0 0.590 0.570 0.580 0.570 0.590 25,740,000 14,857,200 0.5772 11.80 11.40 11.60 11.40 11.80 1,287,000 11.544 3.51%
2018-04-20 0 0.570 0.570 0.580 0.560 0.580 36,629,534 20,981,161 0.5728 11.40 11.40 11.60 11.20 11.60 1,831,477 11.456 0.00%
2018-04-19 0 0.570 0.560 0.570 0.530 0.580 59,032,000 33,100,800 0.5607 11.40 11.20 11.40 10.60 11.60 2,951,600 11.215 5.56%
2018-04-18 0 0.540 0.530 0.540 0.530 0.590 49,854,000 27,545,920 0.5525 10.80 10.60 10.80 10.60 11.80 2,492,700 11.051 -6.90%
2018-04-17 0 0.580 0.580 0.590 0.580 0.610 32,688,000 19,327,840 0.5913 11.60 11.60 11.80 11.60 12.20 1,634,400 11.826 -3.33%
2018-04-16 0 0.600 0.600 0.610 0.600 0.660 80,748,000 50,200,240 0.6217 12.00 12.00 12.20 12.00 13.20 4,037,400 12.434 -9.09%
2018-04-13 0 0.660 0.650 0.660 0.590 0.660 154,304,000 96,703,280 0.6267 13.20 13.00 13.20 11.80 13.20 7,715,200 12.534 6.45%
2018-04-12 0 0.620 0.610 0.620 0.550 0.640 139,692,000 84,063,480 0.6018 12.40 12.20 12.40 11.00 12.80 6,984,600 12.036 12.73%
2018-04-11 0 0.550 0.540 0.550 0.530 0.560 39,608,000 21,682,320 0.5474 11.00 10.80 11.00 10.60 11.20 1,980,400 10.948 3.77%
2018-04-10 0 0.530 0.530 0.540 0.530 0.540 31,153,000 16,635,740 0.5340 10.60 10.60 10.80 10.60 10.80 1,557,650 10.680 0.00%
2018-04-09 0 0.530 0.520 0.530 0.520 0.540 30,432,000 16,123,760 0.5298 10.60 10.40 10.60 10.40 10.80 1,521,600 10.597 0.00%
2018-04-06 0 0.530 0.520 0.530 0.495 0.530 39,997,018 20,611,538 0.5153 10.60 10.40 10.60 9.900 10.60 1,999,851 10.307 6.00%
2018-04-04 0 0.500 0.500 0.510 0.495 0.520 36,736,000 18,710,800 0.5093 10.000 10.000 10.20 9.900 10.40 1,836,800 10.187 1.01%
2018-04-03 0 0.495 0.495 0.500 0.490 0.500 23,104,000 11,494,960 0.4975 9.900 9.900 10.000 9.800 10.000 1,155,200 9.9506 -1.00%
2018-03-29 0 0.500 0.495 0.500 0.495 0.500 43,272,000 21,600,060 0.4992 10.000 9.900 10.000 9.900 10.000 2,163,600 9.9834 0.00%
2018-03-28 0 0.500 0.495 0.500 0.480 0.510 38,136,000 19,082,540 0.5004 10.000 9.900 10.000 9.600 10.20 1,906,800 10.008 0.00%
2018-03-27 0 0.500 0.495 0.500 0.495 0.510 46,568,000 23,320,800 0.5008 10.000 9.900 10.000 9.900 10.20 2,328,400 10.016 0.00%
2018-03-26 0 0.500 0.495 0.500 0.495 0.510 27,428,000 13,759,440 0.5017 10.000 9.900 10.000 9.900 10.20 1,371,400 10.033 0.00%
2018-03-23 0 0.500 0.495 0.500 0.480 0.520 76,136,000 37,998,880 0.4991 10.000 9.900 10.000 9.600 10.40 3,806,800 9.9818 -1.96%
2018-03-22 0 0.510 0.500 0.510 0.495 0.520 77,400,000 39,098,780 0.5052 10.20 10.000 10.20 9.900 10.40 3,870,000 10.103 3.03%
2018-03-21 0 0.495 0.495 0.500 0.480 0.510 60,276,000 29,771,520 0.4939 9.900 9.900 10.000 9.600 10.20 3,013,800 9.8784 1.02%
2018-03-20 0 0.490 0.485 0.490 0.480 0.500 39,744,000 19,423,880 0.4887 9.800 9.700 9.800 9.600 10.000 1,987,200 9.7745 -2.00%
2018-03-19 0 0.500 0.495 0.500 0.485 0.510 35,594,000 17,637,080 0.4955 10.000 9.900 10.000 9.700 10.20 1,779,700 9.9101 3.09%
2018-03-16 0 0.485 0.480 0.485 0.485 0.510 49,584,000 24,516,580 0.4944 9.700 9.600 9.700 9.700 10.20 2,479,200 9.8889 -4.90%
2018-03-15 0 0.510 0.500 0.510 0.500 0.530 30,204,000 15,471,040 0.5122 10.20 10.000 10.20 10.000 10.60 1,510,200 10.244 -3.77%
2018-03-14 0 0.530 0.520 0.530 0.510 0.530 39,124,000 20,482,560 0.5235 10.60 10.40 10.60 10.20 10.60 1,956,200 10.471 1.92%
2018-03-13 0 0.520 0.510 0.520 0.500 0.560 66,532,000 34,818,360 0.5233 10.40 10.20 10.40 10.000 11.20 3,326,600 10.467 -5.45%
2018-03-12 0 0.550 0.540 0.550 0.530 0.570 56,293,000 30,758,070 0.5464 11.00 10.80 11.00 10.60 11.40 2,814,650 10.928 3.77%
2018-03-09 0 0.530 0.520 0.530 0.510 0.550 89,756,000 47,545,340 0.5297 10.60 10.40 10.60 10.20 11.00 4,487,800 10.594 -3.64%
2018-03-08 0 0.550 0.540 0.550 0.470 0.550 212,912,000 109,627,360 0.5149 11.00 10.80 11.00 9.400 11.00 10,645,600 10.298 17.02%
2018-03-07 0 0.470 0.465 0.470 0.460 0.480 20,108,000 9,461,400 0.4705 9.400 9.300 9.400 9.200 9.600 1,005,400 9.4106 -1.05%
2018-03-06 0 0.475 0.475 0.480 0.465 0.480 15,450,000 7,311,230 0.4732 9.500 9.500 9.600 9.300 9.600 772,500 9.4644 1.06%
2018-03-05 0 0.470 0.465 0.470 0.440 0.495 47,568,000 22,465,420 0.4723 9.400 9.300 9.400 8.800 9.900 2,378,400 9.4456 4.44%
2018-03-02 0 0.450 0.445 0.450 0.435 0.450 8,408,000 3,710,140 0.4413 9.000 8.900 9.000 8.700 9.000 420,400 8.8253 2.27%
2018-03-01 0 0.440 0.440 0.445 0.425 0.440 8,492,000 3,703,000 0.4361 8.800 8.800 8.900 8.500 8.800 424,600 8.7211 0.00%
2018-02-28 0 0.440 0.430 0.440 0.425 0.445 19,936,000 8,607,120 0.4317 8.800 8.600 8.800 8.500 8.900 996,800 8.6348 -2.22%
2018-02-27 0 0.450 0.445 0.450 0.440 0.450 15,156,000 6,768,260 0.4466 9.000 8.900 9.000 8.800 9.000 757,800 8.9315 0.00%
2018-02-26 0 0.450 0.440 0.450 0.440 0.450 8,252,000 3,640,740 0.4412 9.000 8.800 9.000 8.800 9.000 412,600 8.8239 2.27%
2018-02-23 0 0.440 0.435 0.440 0.435 0.440 14,796,000 6,479,900 0.4379 8.800 8.700 8.800 8.700 8.800 739,800 8.7590 0.00%
2018-02-22 0 0.440 0.435 0.440 0.435 0.440 11,360,000 4,983,980 0.4387 8.800 8.700 8.800 8.700 8.800 568,000 8.7746 0.00%
2018-02-21 0 0.440 0.440 0.445 0.430 0.445 16,228,002 7,125,020 0.4391 8.800 8.800 8.900 8.600 8.900 811,400 8.7811 0.00%
2018-02-20 0 0.440 0.435 0.440 0.410 0.440 15,768,047 6,777,819 0.4298 8.800 8.700 8.800 8.200 8.800 788,402 8.5969 4.76%
2018-02-15 0 0.420 0.420 0.425 0.410 0.425 10,788,000 4,511,700 0.4182 8.400 8.400 8.500 8.200 8.500 539,400 8.3643 1.20%
2018-02-14 0 0.415 0.410 0.415 0.385 0.415 21,204,000 8,613,440 0.4062 8.300 8.200 8.300 7.700 8.300 1,060,200 8.1244 3.75%
2018-02-13 0 0.400 0.400 0.405 0.380 0.400 16,412,000 6,485,280 0.3952 8.000 8.000 8.100 7.600 8.000 820,600 7.9031 5.26%
2018-02-12 0 0.380 0.380 0.385 0.360 0.390 13,940,000 5,296,580 0.3800 7.600 7.600 7.700 7.200 7.800 697,000 7.5991 5.56%
2018-02-09 0 0.360 0.355 0.360 0.330 0.360 16,876,000 5,775,740 0.3422 7.200 7.100 7.200 6.600 7.200 843,800 6.8449 1.41%
2018-02-08 0 0.355 0.355 0.360 0.350 0.365 16,064,000 5,696,460 0.3546 7.100 7.100 7.200 7.000 7.300 803,200 7.0922 -1.39%
2018-02-07 0 0.360 0.360 0.365 0.360 0.375 15,800,000 5,804,800 0.3674 7.200 7.200 7.300 7.200 7.500 790,000 7.3478 0.00%
2018-02-06 0 0.360 0.355 0.360 0.355 0.370 12,100,000 4,344,480 0.3590 7.200 7.100 7.200 7.100 7.400 605,000 7.1810 -2.70%
2018-02-05 0 0.370 0.370 0.375 0.365 0.380 8,900,000 3,298,220 0.3706 7.400 7.400 7.500 7.300 7.600 445,000 7.4117 -3.90%
2018-02-02 0 0.385 0.380 0.385 0.380 0.385 11,488,000 4,408,480 0.3837 7.700 7.600 7.700 7.600 7.700 574,400 7.6749 0.00%
2018-02-01 0 0.385 0.385 0.390 0.385 0.395 6,060,000 2,351,280 0.3880 7.700 7.700 7.800 7.700 7.900 303,000 7.7600 -1.28%
2018-01-31 0 0.390 0.390 0.395 0.385 0.400 8,276,000 3,222,943 0.3894 7.800 7.800 7.900 7.700 8.000 413,800 7.7886 -1.27%
2018-01-30 0 0.395 0.390 0.395 0.380 0.410 31,435,061 12,182,412 0.3875 7.900 7.800 7.900 7.600 8.200 1,571,753 7.7508 -3.66%
2018-01-29 0 0.410 0.400 0.410 0.395 0.420 21,472,000 8,763,840 0.4082 8.200 8.000 8.200 7.900 8.400 1,073,600 8.1630 3.80%
2018-01-26 0 0.395 0.395 0.400 0.385 0.430 35,328,000 14,415,600 0.4081 7.900 7.900 8.000 7.700 8.600 1,766,400 8.1610 0.00%
2018-01-25 0 0.395 0.395 0.400 0.395 0.415 17,520,000 7,065,660 0.4033 7.900 7.900 8.000 7.900 8.300 876,000 8.0658 -3.66%
2018-01-24 0 0.410 0.405 0.410 0.405 0.420 10,956,000 4,511,680 0.4118 8.200 8.100 8.200 8.100 8.400 547,800 8.2360 -3.53%
2018-01-23 0 0.425 0.420 0.425 0.415 0.425 12,488,000 5,232,460 0.4190 8.500 8.400 8.500 8.300 8.500 624,400 8.3800 -1.16%
2018-01-22 0 0.430 0.425 0.430 0.425 0.435 7,056,000 3,034,880 0.4301 8.600 8.500 8.600 8.500 8.700 352,800 8.6023 0.00%
2018-01-19 0 0.430 0.420 0.430 0.420 0.435 18,100,000 7,772,940 0.4294 8.600 8.400 8.600 8.400 8.700 905,000 8.5889 1.18%
2018-01-18 0 0.425 0.420 0.430 0.410 0.430 10,116,000 4,262,420 0.4214 8.500 8.400 8.600 8.200 8.600 505,800 8.4271 1.19%
2018-01-17 0 0.420 0.415 0.420 0.405 0.420 4,744,000 1,961,120 0.4134 8.400 8.300 8.400 8.100 8.400 237,200 8.2678 0.00%
2018-01-16 0 0.420 0.410 0.420 0.405 0.420 3,886,000 1,596,460 0.4108 8.400 8.200 8.400 8.100 8.400 194,300 8.2165 2.44%
2018-01-15 0 0.410 0.405 0.410 0.405 0.425 5,908,000 2,434,880 0.4121 8.200 8.100 8.200 8.100 8.500 295,400 8.2427 -2.38%
2018-01-12 0 0.420 0.415 0.420 0.415 0.425 2,876,000 1,211,140 0.4211 8.400 8.300 8.400 8.300 8.500 143,800 8.4224 0.00%
2018-01-11 0 0.420 0.420 0.425 0.415 0.425 8,536,185 3,578,482 0.4192 8.400 8.400 8.500 8.300 8.500 426,809 8.3843 -2.33%
2018-01-10 0 0.430 0.425 0.430 0.420 0.435 10,288,000 4,397,840 0.4275 8.600 8.500 8.600 8.400 8.700 514,400 8.5495 -3.37%
2018-01-09 0 0.445 0.435 0.445 0.435 0.455 11,264,000 5,024,380 0.4461 8.900 8.700 8.900 8.700 9.100 563,200 8.9211 2.30%
2018-01-08 0 0.435 0.430 0.435 0.420 0.455 11,328,000 4,948,860 0.4369 8.700 8.600 8.700 8.400 9.100 566,400 8.7374 -3.33%
2018-01-05 0 0.450 0.440 0.450 0.440 0.455 10,208,000 4,593,740 0.4500 9.000 8.800 9.000 8.800 9.100 510,400 9.0003 -1.10%
2018-01-04 0 0.455 0.450 0.455 0.425 0.455 37,780,000 16,788,380 0.4444 9.100 9.000 9.100 8.500 9.100 1,889,000 8.8874 4.60%
2018-01-03 0 0.435 0.430 0.435 0.385 0.440 35,068,000 14,467,800 0.4126 8.700 8.600 8.700 7.700 8.800 1,753,400 8.2513 7.41%
2018-01-02 0 0.405 0.400 0.405 0.400 0.460 66,732,000 28,043,900 0.4202 8.100 8.000 8.100 8.000 9.200 3,336,600 8.4049 -5.81%
2017-12-29 0 0.430 0.430 0.435 0.400 0.455 86,370,939 37,382,424 0.4328 8.600 8.600 8.700 8.000 9.100 4,318,547 8.6563 7.50%
2017-12-28 0 0.400 0.395 0.400 0.370 0.405 21,121,000 8,368,870 0.3962 8.000 7.900 8.000 7.400 8.100 1,056,050 7.9247 3.90%
2017-12-27 0 0.385 0.385 0.390 0.375 0.395 7,977,000 3,069,130 0.3847 7.700 7.700 7.800 7.500 7.900 398,850 7.6949 -1.28%
2017-12-22 0 0.390 0.380 0.385 0.370 0.395 8,576,000 3,321,840 0.3873 7.800 7.600 7.700 7.400 7.900 428,800 7.7468 4.00%
2017-12-21 0 0.375 0.375 0.380 0.355 0.380 10,776,000 3,986,080 0.3699 7.500 7.500 7.600 7.100 7.600 538,800 7.3981 4.17%
2017-12-20 0 0.360 0.360 0.365 0.345 0.370 19,000,000 6,811,980 0.3585 7.200 7.200 7.300 6.900 7.400 950,000 7.1705 -2.70%
2017-12-19 0 0.370 0.365 0.370 0.360 0.375 11,688,000 4,324,180 0.3700 7.400 7.300 7.400 7.200 7.500 584,400 7.3993 2.78%
2017-12-18 0 0.360 0.360 0.365 0.360 0.400 20,568,000 7,814,460 0.3799 7.200 7.200 7.300 7.200 8.000 1,028,400 7.5987 -8.86%
2017-12-15 0 0.395 0.390 0.395 0.390 0.395 8,100,000 3,170,320 0.3914 7.900 7.800 7.900 7.800 7.900 405,000 7.8280 0.00%
2017-12-14 0 0.395 0.390 0.395 0.390 0.400 2,640,000 1,044,400 0.3956 7.900 7.800 7.900 7.800 8.000 132,000 7.9121 0.00%
2017-12-13 0 0.395 0.395 0.400 0.395 0.405 6,584,000 2,627,260 0.3990 7.900 7.900 8.000 7.900 8.100 329,200 7.9807 0.00%
2017-12-12 0 0.395 0.390 0.395 0.385 0.395 6,552,000 2,562,620 0.3911 7.900 7.800 7.900 7.700 7.900 327,600 7.8224 1.28%
2017-12-11 0 0.390 0.385 0.390 0.385 0.400 5,524,000 2,162,160 0.3914 7.800 7.700 7.800 7.700 8.000 276,200 7.8282 -2.50%
2017-12-08 0 0.400 0.390 0.400 0.390 0.405 3,964,000 1,568,640 0.3957 8.000 7.800 8.000 7.800 8.100 198,200 7.9144 2.56%
2017-12-07 0 0.390 0.385 0.390 0.380 0.405 16,884,000 6,663,860 0.3947 7.800 7.700 7.800 7.600 8.100 844,200 7.8937 0.00%
2017-12-06 0 0.390 0.390 0.395 0.390 0.405 12,544,000 4,958,940 0.3953 7.800 7.800 7.900 7.800 8.100 627,200 7.9065 -2.50%
2017-12-05 0 0.400 0.400 0.405 0.400 0.405 6,876,000 2,755,700 0.4008 8.000 8.000 8.100 8.000 8.100 343,800 8.0154 -2.44%
2017-12-04 0 0.410 0.405 0.410 0.405 0.420 7,204,000 2,965,100 0.4116 8.200 8.100 8.200 8.100 8.400 360,200 8.2318 -1.20%
2017-12-01 0 0.415 0.410 0.415 0.405 0.415 11,236,000 4,597,800 0.4092 8.300 8.200 8.300 8.100 8.300 561,800 8.1841 -1.19%
2017-11-30 0 0.420 0.415 0.420 0.405 0.435 26,330,000 11,089,460 0.4212 8.400 8.300 8.400 8.100 8.700 1,316,500 8.4234 2.44%
2017-11-29 0 0.410 0.405 0.410 0.395 0.410 6,913,000 2,810,930 0.4066 8.200 8.100 8.200 7.900 8.200 345,650 8.1323 2.50%
2017-11-28 0 0.400 0.395 0.400 0.390 0.410 10,156,000 4,046,380 0.3984 8.000 7.900 8.000 7.800 8.200 507,800 7.9685 -1.23%
2017-11-27 0 0.405 0.400 0.405 0.400 0.415 12,540,000 5,073,420 0.4046 8.100 8.000 8.100 8.000 8.300 627,000 8.0916 0.00%
2017-11-24 0 0.405 0.400 0.405 0.400 0.410 7,664,000 3,086,080 0.4027 8.100 8.000 8.100 8.000 8.200 383,200 8.0534 1.25%
2017-11-23 0 0.400 0.400 0.405 0.400 0.415 14,372,000 5,826,240 0.4054 8.000 8.000 8.100 8.000 8.300 718,600 8.1078 -3.61%
2017-11-22 0 0.415 0.410 0.415 0.405 0.420 7,648,000 3,150,580 0.4119 8.300 8.200 8.300 8.100 8.400 382,400 8.2390 -1.19%
2017-11-21 0 0.420 0.415 0.420 0.405 0.420 6,580,000 2,699,020 0.4102 8.400 8.300 8.400 8.100 8.400 329,000 8.2037 1.20%
2017-11-20 0 0.415 0.410 0.415 0.395 0.415 7,412,000 3,004,280 0.4053 8.300 8.200 8.300 7.900 8.300 370,600 8.1065 2.47%
2017-11-17 0 0.405 0.400 0.405 0.395 0.405 6,544,000 2,620,680 0.4005 8.100 8.000 8.100 7.900 8.100 327,200 8.0094 0.00%
2017-11-16 0 0.405 0.400 0.405 0.395 0.410 4,980,000 1,991,000 0.3998 8.100 8.000 8.100 7.900 8.200 249,000 7.9960 1.25%
2017-11-15 0 0.400 0.395 0.400 0.385 0.410 26,458,000 10,572,700 0.3996 8.000 7.900 8.000 7.700 8.200 1,322,900 7.9921 -2.44%
2017-11-14 0 0.410 0.405 0.410 0.405 0.415 11,584,000 4,716,200 0.4071 8.200 8.100 8.200 8.100 8.300 579,200 8.1426 -2.38%
2017-11-13 0 0.420 0.415 0.420 0.415 0.425 3,792,000 1,576,880 0.4158 8.400 8.300 8.400 8.300 8.500 189,600 8.3169 -1.18%
2017-11-10 0 0.425 0.420 0.425 0.420 0.425 7,108,000 3,004,000 0.4226 8.500 8.400 8.500 8.400 8.500 355,400 8.4524 -1.16%
2017-11-09 0 0.430 0.425 0.430 0.420 0.435 9,254,000 3,963,200 0.4283 8.600 8.500 8.600 8.400 8.700 462,700 8.5654 0.00%
2017-11-08 0 0.430 0.425 0.430 0.415 0.430 15,900,000 6,746,740 0.4243 8.600 8.500 8.600 8.300 8.600 795,000 8.4865 2.38%
2017-11-07 0 0.420 0.415 0.420 0.415 0.425 5,060,000 2,112,660 0.4175 8.400 8.300 8.400 8.300 8.500 253,000 8.3504 1.20%
2017-11-06 0 0.415 0.415 0.420 0.415 0.430 9,596,000 4,043,740 0.4214 8.300 8.300 8.400 8.300 8.600 479,800 8.4280 -1.19%
2017-11-03 0 0.420 0.415 0.425 0.415 0.435 12,214,185 5,170,363 0.4233 8.400 8.300 8.500 8.300 8.700 610,709 8.4662 -2.33%
2017-11-02 0 0.430 0.430 0.435 0.430 0.445 4,972,000 2,155,960 0.4336 8.600 8.600 8.700 8.600 8.900 248,600 8.6724 -3.37%
2017-11-01 0 0.445 0.440 0.445 0.430 0.455 18,660,000 8,183,440 0.4386 8.900 8.800 8.900 8.600 9.100 933,000 8.7711 -5.32%
2017-10-31 0 0.470 0.470 0.475 0.435 0.480 17,970,800 8,216,636 0.4572 9.400 9.400 9.500 8.700 9.600 898,540 9.1444 5.62%
2017-10-30 0 0.445 0.440 0.445 0.435 0.460 11,308,000 5,021,120 0.4440 8.900 8.800 8.900 8.700 9.200 565,400 8.8807 -2.20%
2017-10-27 0 0.455 0.450 0.455 0.445 0.470 17,471,000 7,975,175 0.4565 9.100 9.000 9.100 8.900 9.400 873,550 9.1296 2.25%
2017-10-26 0 0.445 0.445 0.450 0.435 0.455 8,904,000 3,968,300 0.4457 8.900 8.900 9.000 8.700 9.100 445,200 8.9135 0.00%
2017-10-25 0 0.445 0.440 0.445 0.430 0.445 3,696,000 1,611,880 0.4361 8.900 8.800 8.900 8.600 8.900 184,800 8.7223 2.30%
2017-10-24 0 0.435 0.430 0.435 0.430 0.445 4,464,000 1,966,360 0.4405 8.700 8.600 8.700 8.600 8.900 223,200 8.8099 -1.14%
2017-10-23 0 0.440 0.440 0.445 0.440 0.455 11,900,000 5,314,400 0.4466 8.800 8.800 8.900 8.800 9.100 595,000 8.9318 -2.22%
2017-10-20 0 0.450 0.445 0.450 0.430 0.450 9,952,000 4,395,500 0.4417 9.000 8.900 9.000 8.600 9.000 497,600 8.8334 2.27%
2017-10-19 0 0.440 0.430 0.440 0.430 0.455 19,964,000 8,855,620 0.4436 8.800 8.600 8.800 8.600 9.100 998,200 8.8716 -3.30%
2017-10-18 0 0.455 0.455 0.460 0.450 0.465 16,312,400 7,437,372 0.4559 9.100 9.100 9.200 9.000 9.300 815,620 9.1187 -3.19%
2017-10-17 0 0.470 0.455 0.460 0.455 0.475 9,418,000 4,373,580 0.4644 9.400 9.100 9.200 9.100 9.500 470,900 9.2877 0.00%
2017-10-16 0 0.470 0.465 0.470 0.465 0.480 6,008,000 2,830,520 0.4711 9.400 9.300 9.400 9.300 9.600 300,400 9.4225 -1.05%
2017-10-13 0 0.475 0.470 0.475 0.465 0.485 15,023,000 7,133,685 0.4749 9.500 9.400 9.500 9.300 9.700 751,150 9.4970 1.06%
2017-10-12 0 0.470 0.460 0.470 0.460 0.475 18,180,000 8,519,100 0.4686 9.400 9.200 9.400 9.200 9.500 909,000 9.3719 2.17%
2017-10-11 0 0.460 0.455 0.460 0.450 0.475 27,168,000 12,590,060 0.4634 9.200 9.100 9.200 9.000 9.500 1,358,400 9.2683 -6.12%
2017-10-10 0 0.490 0.485 0.490 0.480 0.510 16,292,000 7,931,960 0.4869 9.800 9.700 9.800 9.600 10.20 814,600 9.7372 -3.92%
2017-10-09 0 0.510 0.500 0.510 0.490 0.510 26,404,000 13,223,060 0.5008 10.20 10.000 10.20 9.800 10.20 1,320,200 10.016 3.03%
2017-10-06 0 0.495 0.490 0.495 0.470 0.510 18,902,000 9,131,180 0.4831 9.900 9.800 9.900 9.400 10.20 945,100 9.6616 -1.00%
2017-10-04 0 0.500 0.495 0.500 0.490 0.510 18,820,000 9,376,100 0.4982 10.000 9.900 10.000 9.800 10.20 941,000 9.9640 2.04%
2017-10-03 0 0.490 0.485 0.490 0.480 0.500 9,360,000 4,580,900 0.4894 9.800 9.700 9.800 9.600 10.000 468,000 9.7882 0.00%
2017-09-29 0 0.490 0.480 0.490 0.470 0.490 12,804,000 6,196,080 0.4839 9.800 9.600 9.800 9.400 9.800 640,200 9.6784 2.08%
2017-09-28 0 0.480 0.475 0.480 0.470 0.510 36,298,000 17,634,190 0.4858 9.600 9.500 9.600 9.400 10.20 1,814,900 9.7163 -5.88%
2017-09-27 0 0.510 0.500 0.510 0.430 0.510 102,259,000 49,619,360 0.4852 10.20 10.000 10.20 8.600 10.20 5,112,950 9.7046 18.60%
2017-09-26 0 0.430 0.430 0.435 0.425 0.440 10,008,000 4,327,420 0.4324 8.600 8.600 8.700 8.500 8.800 500,400 8.6479 1.18%
2017-09-25 0 0.425 0.420 0.425 0.410 0.430 14,192,000 5,973,040 0.4209 8.500 8.400 8.500 8.200 8.600 709,600 8.4175 1.19%
2017-09-22 0 0.420 0.415 0.420 0.400 0.420 31,036,000 12,806,840 0.4126 8.400 8.300 8.400 8.000 8.400 1,551,800 8.2529 3.70%
2017-09-21 0 0.405 0.400 0.405 0.390 0.410 8,308,000 3,327,120 0.4005 8.100 8.000 8.100 7.800 8.200 415,400 8.0094 0.00%
2017-09-20 0 0.405 0.400 0.405 0.400 0.410 13,988,000 5,639,100 0.4031 8.100 8.000 8.100 8.000 8.200 699,400 8.0628 -1.22%
2017-09-19 0 0.410 0.405 0.410 0.405 0.420 11,444,000 4,733,700 0.4136 8.200 8.100 8.200 8.100 8.400 572,200 8.2728 -1.20%
2017-09-18 0 0.415 0.410 0.415 0.405 0.415 10,304,000 4,245,280 0.4120 8.300 8.200 8.300 8.100 8.300 515,200 8.2401 2.47%
2017-09-15 0 0.405 0.405 0.410 0.405 0.430 12,832,000 5,377,560 0.4191 8.100 8.100 8.200 8.100 8.600 641,600 8.3815 -5.81%
2017-09-14 0 0.430 0.430 0.435 0.420 0.435 5,116,000 2,202,260 0.4305 8.600 8.600 8.700 8.400 8.700 255,800 8.6093 1.18%
2017-09-13 0 0.425 0.425 0.430 0.425 0.440 3,428,000 1,475,080 0.4303 8.500 8.500 8.600 8.500 8.800 171,400 8.6061 0.00%
2017-09-12 0 0.425 0.420 0.425 0.415 0.430 6,176,000 2,606,180 0.4220 8.500 8.400 8.500 8.300 8.600 308,800 8.4397 0.00%
2017-09-11 0 0.425 0.420 0.425 0.410 0.425 3,608,000 1,507,460 0.4178 8.500 8.400 8.500 8.200 8.500 180,400 8.3562 0.00%
2017-09-08 0 0.425 0.420 0.425 0.420 0.430 3,856,000 1,626,320 0.4218 8.500 8.400 8.500 8.400 8.600 192,800 8.4353 -1.16%
2017-09-07 0 0.430 0.425 0.430 0.415 0.430 12,840,000 5,433,560 0.4232 8.600 8.500 8.600 8.300 8.600 642,000 8.4635 2.38%
2017-09-06 0 0.420 0.420 0.425 0.415 0.425 5,064,000 2,126,320 0.4199 8.400 8.400 8.500 8.300 8.500 253,200 8.3978 -1.18%
2017-09-05 0 0.425 0.420 0.425 0.410 0.430 7,104,000 2,992,780 0.4213 8.500 8.400 8.500 8.200 8.600 355,200 8.4256 3.66%
2017-09-04 0 0.410 0.410 0.415 0.400 0.420 14,916,000 6,130,540 0.4110 8.200 8.200 8.300 8.000 8.400 745,800 8.2201 -2.38%
2017-09-01 0 0.420 0.415 0.420 0.390 0.430 19,000,000 7,890,920 0.4153 8.400 8.300 8.400 7.800 8.600 950,000 8.3062 5.00%
2017-08-31 0 0.400 0.395 0.400 0.395 0.435 37,688,000 15,268,940 0.4051 8.000 7.900 8.000 7.900 8.700 1,884,400 8.1028 -8.05%
2017-08-30 0 0.435 0.430 0.435 0.430 0.440 2,604,000 1,126,280 0.4325 8.700 8.600 8.700 8.600 8.800 130,200 8.6504 1.16%
2017-08-29 0 0.430 0.430 0.435 0.430 0.445 15,072,000 6,607,420 0.4384 8.600 8.600 8.700 8.600 8.900 753,600 8.7678 -3.37%
2017-08-28 0 0.445 0.440 0.445 0.435 0.465 6,824,000 3,075,540 0.4507 8.900 8.800 8.900 8.700 9.300 341,200 9.0139 -1.11%
2017-08-25 0 0.450 0.445 0.450 0.450 0.475 6,168,000 2,806,940 0.4551 9.000 8.900 9.000 9.000 9.500 308,400 9.1016 -3.23%
2017-08-24 0 0.465 0.465 0.470 0.450 0.475 23,347,311 10,889,129 0.4664 9.300 9.300 9.400 9.000 9.500 1,167,366 9.3280 0.00%
2017-08-22 0 0.465 0.460 0.465 0.440 0.475 18,308,000 8,386,940 0.4581 9.300 9.200 9.300 8.800 9.500 915,400 9.1620 6.90%
2017-08-21 0 0.435 0.430 0.435 0.400 0.460 26,132,000 11,393,400 0.4360 8.700 8.600 8.700 8.000 9.200 1,306,600 8.7199 8.75%
2017-08-18 0 0.400 0.395 0.400 0.380 0.400 23,284,000 9,177,860 0.3942 8.000 7.900 8.000 7.600 8.000 1,164,200 7.8834 1.27%
2017-08-17 0 0.395 0.390 0.395 0.390 0.405 8,516,000 3,374,720 0.3963 7.900 7.800 7.900 7.800 8.100 425,800 7.9256 0.00%
2017-08-16 0 0.395 0.395 0.400 0.380 0.400 8,788,000 3,432,660 0.3906 7.900 7.900 8.000 7.600 8.000 439,400 7.8122 -1.25%
2017-08-15 0 0.400 0.395 0.400 0.390 0.405 5,860,000 2,329,580 0.3975 8.000 7.900 8.000 7.800 8.100 293,000 7.9508 0.00%
2017-08-14 0 0.400 0.395 0.400 0.400 0.410 3,452,000 1,390,360 0.4028 8.000 7.900 8.000 8.000 8.200 172,600 8.0554 -1.23%
2017-08-11 0 0.405 0.405 0.410 0.395 0.415 15,756,000 6,336,120 0.4021 8.100 8.100 8.200 7.900 8.300 787,800 8.0428 -3.57%
2017-08-10 0 0.420 0.415 0.420 0.400 0.430 12,116,000 5,021,940 0.4145 8.400 8.300 8.400 8.000 8.600 605,800 8.2898 -2.33%
2017-08-09 0 0.430 0.425 0.430 0.425 0.435 4,412,000 1,888,400 0.4280 8.600 8.500 8.600 8.500 8.700 220,600 8.5603 -1.15%
2017-08-08 0 0.435 0.430 0.435 0.425 0.450 10,059,997 4,378,318 0.4352 8.700 8.600 8.700 8.500 9.000 503,000 8.7044 1.16%
2017-08-07 0 0.430 0.425 0.435 0.425 0.430 3,616,000 1,546,500 0.4277 8.600 8.500 8.700 8.500 8.600 180,800 8.5537 -1.15%
2017-08-04 0 0.435 0.435 0.440 0.425 0.440 5,964,000 2,569,560 0.4308 8.700 8.700 8.800 8.500 8.800 298,200 8.6169 -1.14%
2017-08-03 0 0.440 0.435 0.440 0.430 0.440 1,500,000 655,240 0.4368 8.800 8.700 8.800 8.600 8.800 75,000 8.7365 -1.12%
2017-08-02 0 0.445 0.440 0.445 0.440 0.455 5,928,000 2,634,340 0.4444 8.900 8.800 8.900 8.800 9.100 296,400 8.8878 -2.20%
2017-08-01 0 0.455 0.450 0.455 0.450 0.465 7,390,000 3,376,110 0.4568 9.100 9.000 9.100 9.000 9.300 369,500 9.1370 1.11%
2017-07-31 0 0.450 0.450 0.455 0.425 0.455 17,540,000 7,749,960 0.4418 9.000 9.000 9.100 8.500 9.100 877,000 8.8369 7.14%
2017-07-28 0 0.420 0.420 0.430 0.420 0.440 13,020,000 5,576,160 0.4283 8.400 8.400 8.600 8.400 8.800 651,000 8.5655 -2.33%
2017-07-27 0 0.430 0.425 0.430 0.430 0.440 19,508,000 8,437,880 0.4325 8.600 8.500 8.600 8.600 8.800 975,400 8.6507 -4.44%
2017-07-26 0 0.450 0.440 0.450 0.430 0.460 18,870,820 8,393,149 0.4448 9.000 8.800 9.000 8.600 9.200 943,541 8.8954 -2.17%
2017-07-25 0 0.460 0.455 0.465 0.460 0.490 11,132,000 5,238,020 0.4705 9.200 9.100 9.300 9.200 9.800 556,600 9.4107 -3.16%
2017-07-24 0 0.475 0.470 0.475 0.465 0.475 2,508,000 1,184,740 0.4724 9.500 9.400 9.500 9.300 9.500 125,400 9.4477 0.00%
2017-07-21 0 0.475 0.470 0.475 0.460 0.475 3,917,180 1,852,986 0.4730 9.500 9.400 9.500 9.200 9.500 195,859 9.4608 0.00%
2017-07-20 0 0.475 0.470 0.475 0.450 0.480 9,940,000 4,608,580 0.4636 9.500 9.400 9.500 9.000 9.600 497,000 9.2728 -1.04%
2017-07-19 0 0.480 0.475 0.480 0.470 0.480 5,609,200 2,665,392 0.4752 9.600 9.500 9.600 9.400 9.600 280,460 9.5036 1.05%
2017-07-18 0 0.475 0.475 0.480 0.475 0.485 2,388,000 1,145,320 0.4796 9.500 9.500 9.600 9.500 9.700 119,400 9.5923 -2.06%
2017-07-17 0 0.485 0.480 0.485 0.480 0.495 12,268,000 5,913,420 0.4820 9.700 9.600 9.700 9.600 9.900 613,400 9.6404 -1.02%
2017-07-14 0 0.490 0.485 0.490 0.485 0.495 9,225,963 4,528,347 0.4908 9.800 9.700 9.800 9.700 9.900 461,298 9.8165 -1.01%
2017-07-13 0 0.495 0.490 0.495 0.490 0.500 10,244,000 5,036,560 0.4917 9.900 9.800 9.900 9.800 10.000 512,200 9.8332 -1.00%
2017-07-12 0 0.500 0.495 0.500 0.495 0.500 4,680,000 2,322,680 0.4963 10.000 9.900 10.000 9.900 10.000 234,000 9.9260 0.00%
2017-07-11 0 0.500 0.495 0.500 0.495 0.510 8,592,000 4,281,580 0.4983 10.000 9.900 10.000 9.900 10.20 429,600 9.9664 -1.96%
2017-07-10 0 0.510 0.500 0.510 0.500 0.520 14,100,000 7,117,720 0.5048 10.20 10.000 10.20 10.000 10.40 705,000 10.096 0.00%
2017-07-07 0 0.510 0.500 0.510 0.500 0.510 2,736,000 1,373,960 0.5022 10.20 10.000 10.20 10.000 10.20 136,800 10.044 0.00%
2017-07-06 0 0.510 0.500 0.510 0.500 0.520 13,348,000 6,730,640 0.5042 10.20 10.000 10.20 10.000 10.40 667,400 10.085 0.00%
2017-07-05 0 0.510 0.500 0.510 0.500 0.510 5,116,000 2,574,880 0.5033 10.20 10.000 10.20 10.000 10.20 255,800 10.066 0.00%
2017-07-04 0 0.510 0.500 0.510 0.500 0.520 4,232,000 2,135,040 0.5045 10.20 10.000 10.20 10.000 10.40 211,600 10.090 -1.92%
2017-07-03 0 0.520 0.510 0.520 0.490 0.530 23,248,000 11,871,060 0.5106 10.40 10.20 10.40 9.800 10.60 1,162,400 10.213 4.00%
2017-06-30 0 0.500 0.500 0.510 0.495 0.510 8,834,000 4,428,500 0.5013 10.000 10.000 10.20 9.900 10.20 441,700 10.026 -1.96%
2017-06-29 0 0.510 0.500 0.510 0.475 0.520 29,336,000 14,572,620 0.4967 10.20 10.000 10.20 9.500 10.40 1,466,800 9.9350 2.00%
2017-06-28 0 0.500 0.495 0.500 0.475 0.500 9,772,000 4,745,640 0.4856 10.000 9.900 10.000 9.500 10.000 488,600 9.7127 1.01%
2017-06-27 0 0.495 0.490 0.495 0.485 0.500 8,384,000 4,121,920 0.4916 9.900 9.800 9.900 9.700 10.000 419,200 9.8328 -1.00%
2017-06-26 0 0.500 0.495 0.500 0.495 0.510 3,740,000 1,864,420 0.4985 10.000 9.900 10.000 9.900 10.20 187,000 9.9702 1.01%
2017-06-23 0 0.495 0.485 0.495 0.490 0.510 5,772,000 2,872,560 0.4977 9.900 9.700 9.900 9.800 10.20 288,600 9.9534 -2.94%
2017-06-22 0 0.510 0.500 0.510 0.500 0.510 3,764,000 1,883,160 0.5003 10.20 10.000 10.20 10.000 10.20 188,200 10.006 2.00%
2017-06-21 0 0.500 0.495 0.500 0.495 0.510 3,712,000 1,857,840 0.5005 10.000 9.900 10.000 9.900 10.20 185,600 10.010 -1.96%
2017-06-20 0 0.510 0.500 0.510 0.500 0.510 2,232,000 1,125,040 0.5041 10.20 10.000 10.20 10.000 10.20 111,600 10.081 0.00%
2017-06-19 0 0.510 0.500 0.510 0.500 0.510 5,320,000 2,683,440 0.5044 10.20 10.000 10.20 10.000 10.20 266,000 10.088 -1.92%
2017-06-16 0 0.520 0.510 0.520 0.500 0.520 10,796,000 5,529,320 0.5122 10.40 10.20 10.40 10.000 10.40 539,800 10.243 4.00%
2017-06-15 0 0.500 0.495 0.500 0.490 0.530 20,848,000 10,436,800 0.5006 10.000 9.900 10.000 9.800 10.60 1,042,400 10.012 -5.66%
2017-06-14 0 0.530 0.520 0.530 0.510 0.540 23,760,000 12,532,600 0.5275 10.60 10.40 10.60 10.20 10.80 1,188,000 10.549 0.00%
2017-06-13 0 0.530 0.520 0.530 0.490 0.550 32,610,000 16,933,960 0.5193 10.60 10.40 10.60 9.800 11.00 1,630,500 10.386 3.92%
2017-06-12 0 0.510 0.495 0.510 0.480 0.530 31,793,000 16,115,920 0.5069 10.20 9.900 10.20 9.600 10.60 1,589,650 10.138 5.15%
2017-06-09 0 0.485 0.480 0.485 0.465 0.490 12,624,000 6,017,780 0.4767 9.700 9.600 9.700 9.300 9.800 631,200 9.5339 3.19%
2017-06-08 0 0.470 0.465 0.470 0.435 0.470 10,684,000 4,899,380 0.4586 9.400 9.300 9.400 8.700 9.400 534,200 9.1714 6.82%
2017-06-07 0 0.440 0.435 0.440 0.430 0.440 4,952,000 2,150,600 0.4343 8.800 8.700 8.800 8.600 8.800 247,600 8.6858 0.00%
2017-06-06 0 0.440 0.435 0.440 0.420 0.445 5,440,000 2,346,980 0.4314 8.800 8.700 8.800 8.400 8.900 272,000 8.6286 3.53%
2017-06-05 0 0.425 0.415 0.425 0.420 0.445 21,407,961 9,174,784 0.4286 8.500 8.300 8.500 8.400 8.900 1,070,398 8.5714 -3.41%
2017-06-02 0 0.440 0.440 0.445 0.440 0.470 10,248,000 4,567,820 0.4457 8.800 8.800 8.900 8.800 9.400 512,400 8.9146 -4.35%
2017-06-01 0 0.460 0.455 0.460 0.460 0.475 3,368,000 1,566,180 0.4650 9.200 9.100 9.200 9.200 9.500 168,400 9.3004 0.00%
2017-05-31 0 0.460 0.455 0.470 0.455 0.480 8,315,142 3,893,741 0.4683 9.200 9.100 9.400 9.100 9.600 415,757 9.3654 -2.13%
2017-05-29 0 0.470 0.465 0.470 0.470 0.485 3,244,000 1,543,440 0.4758 9.400 9.300 9.400 9.400 9.700 162,200 9.5157 -1.05%
2017-05-26 0 0.475 0.470 0.475 0.465 0.480 5,930,800 2,789,536 0.4703 9.500 9.400 9.500 9.300 9.600 296,540 9.4069 1.06%
2017-05-25 0 0.470 0.465 0.470 0.465 0.475 3,334,800 1,566,162 0.4696 9.400 9.300 9.400 9.300 9.500 166,740 9.3928 1.08%
2017-05-24 0 0.465 0.460 0.465 0.430 0.470 4,892,000 2,223,200 0.4545 9.300 9.200 9.300 8.600 9.400 244,600 9.0891 -1.06%
2017-05-23 0 0.470 0.465 0.470 0.420 0.490 15,104,000 7,091,880 0.4695 9.400 9.300 9.400 8.400 9.800 755,200 9.3907 -3.09%
2017-05-22 0 0.485 0.480 0.485 0.480 0.490 7,456,000 3,620,540 0.4856 9.700 9.600 9.700 9.600 9.800 372,800 9.7117 -1.02%
2017-05-19 0 0.490 0.480 0.490 0.470 0.490 3,388,000 1,634,140 0.4823 9.800 9.600 9.800 9.400 9.800 169,400 9.6466 2.08%
2017-05-18 0 0.480 0.475 0.480 0.470 0.490 6,308,000 3,009,000 0.4770 9.600 9.500 9.600 9.400 9.800 315,400 9.5403 -2.04%
2017-05-17 0 0.490 0.485 0.490 0.485 0.495 6,044,000 2,949,760 0.4880 9.800 9.700 9.800 9.700 9.900 302,200 9.7610 -1.01%
2017-05-16 0 0.495 0.485 0.495 0.485 0.510 13,416,000 6,653,240 0.4959 9.900 9.700 9.900 9.700 10.20 670,800 9.9184 1.02%
2017-05-15 0 0.490 0.485 0.490 0.485 0.495 8,849,000 4,345,785 0.4911 9.800 9.700 9.800 9.700 9.900 442,450 9.8221 1.03%
2017-05-12 0 0.485 0.485 0.490 0.475 0.495 9,932,000 4,830,404 0.4863 9.700 9.700 9.800 9.500 9.900 496,600 9.7270 -2.02%
2017-05-11 0 0.495 0.490 0.495 0.490 0.500 6,196,000 3,076,340 0.4965 9.900 9.800 9.900 9.800 10.000 309,800 9.9301 -1.00%
2017-05-10 0 0.500 0.490 0.500 0.485 0.510 16,688,000 8,313,600 0.4982 10.000 9.800 10.000 9.700 10.20 834,400 9.9636 1.01%
2017-05-09 0 0.495 0.490 0.495 0.490 0.510 5,428,000 2,678,920 0.4935 9.900 9.800 9.900 9.800 10.20 271,400 9.8707 -1.00%
2017-05-08 0 0.500 0.495 0.500 0.485 0.500 11,152,000 5,526,600 0.4956 10.000 9.900 10.000 9.700 10.000 557,600 9.9114 3.09%
2017-05-05 0 0.485 0.485 0.490 0.485 0.495 9,688,000 4,758,520 0.4912 9.700 9.700 9.800 9.700 9.900 484,400 9.8235 -2.02%
2017-05-04 0 0.495 0.490 0.495 0.490 0.510 20,912,000 10,356,800 0.4953 9.900 9.800 9.900 9.800 10.20 1,045,600 9.9051 -2.94%
2017-05-02 0 0.510 0.490 0.495 0.490 0.510 9,220,000 4,609,380 0.4999 10.20 9.800 9.900 9.800 10.20 461,000 9.9987 3.03%
2017-04-28 0 0.495 0.495 0.500 0.490 0.510 11,112,000 5,543,180 0.4988 9.900 9.900 10.000 9.800 10.20 555,600 9.9769 -1.00%
2017-04-27 0 0.500 0.495 0.500 0.495 0.520 26,088,000 13,310,680 0.5102 10.000 9.900 10.000 9.900 10.40 1,304,400 10.204 -3.85%
2017-04-26 0 0.520 0.510 0.520 0.500 0.520 9,380,000 4,797,080 0.5114 10.40 10.20 10.40 10.000 10.40 469,000 10.228 0.00%
2017-04-25 0 0.520 0.510 0.520 0.510 0.530 8,016,000 4,155,720 0.5184 10.40 10.20 10.40 10.20 10.60 400,800 10.369 0.00%
2017-04-24 0 0.520 0.510 0.530 0.500 0.530 10,048,000 5,214,600 0.5190 10.40 10.20 10.60 10.000 10.60 502,400 10.379 0.00%
2017-04-21 0 0.520 0.520 0.530 0.510 0.540 12,900,000 6,761,720 0.5242 10.40 10.40 10.60 10.20 10.80 645,000 10.483 -1.89%
2017-04-20 0 0.530 0.520 0.530 0.480 0.530 20,060,000 10,200,740 0.5085 10.60 10.40 10.60 9.600 10.60 1,003,000 10.170 9.28%
2017-04-19 0 0.485 0.480 0.485 0.470 0.495 4,520,000 2,176,580 0.4815 9.700 9.600 9.700 9.400 9.900 226,000 9.6309 1.04%
2017-04-18 0 0.480 0.475 0.480 0.470 0.490 10,976,000 5,266,040 0.4798 9.600 9.500 9.600 9.400 9.800 548,800 9.5956 -1.03%
2017-04-13 0 0.485 0.480 0.485 0.480 0.500 6,096,000 2,979,220 0.4887 9.700 9.600 9.700 9.600 10.000 304,800 9.7743 -2.02%
2017-04-12 0 0.495 0.490 0.500 0.490 0.510 7,604,000 3,768,040 0.4955 9.900 9.800 10.000 9.800 10.20 380,200 9.9107 -2.94%
2017-04-11 0 0.510 0.495 0.510 0.490 0.530 20,964,000 10,481,460 0.5000 10.20 9.900 10.20 9.800 10.60 1,048,200 9.9995 -3.77%
2017-04-10 0 0.530 0.520 0.530 0.520 0.560 10,192,000 5,498,600 0.5395 10.60 10.40 10.60 10.40 11.20 509,600 10.790 -5.36%
2017-04-07 0 0.560 0.550 0.560 0.550 0.570 8,916,000 4,988,400 0.5595 11.20 11.00 11.20 11.00 11.40 445,800 11.190 1.82%
2017-04-06 0 0.550 0.540 0.550 0.530 0.570 24,132,000 13,423,680 0.5563 11.00 10.80 11.00 10.60 11.40 1,206,600 11.125 0.00%
2017-04-05 0 0.550 0.540 0.550 0.540 0.580 18,691,000 10,337,940 0.5531 11.00 10.80 11.00 10.80 11.60 934,550 11.062 -3.51%
2017-04-03 0 0.570 0.560 0.570 0.560 0.580 8,968,000 5,097,320 0.5684 11.40 11.20 11.40 11.20 11.60 448,400 11.368 0.00%
2017-03-31 0 0.570 0.560 0.570 0.560 0.610 41,936,000 24,755,180 0.5903 11.40 11.20 11.40 11.20 12.20 2,096,800 11.806 -3.39%
2017-03-30 0 0.590 0.580 0.590 0.560 0.610 94,880,000 57,398,040 0.6050 11.80 11.60 11.80 11.20 12.20 4,744,000 12.099 0.00%
2017-03-29 0 0.590 0.580 0.590 0.560 0.680 117,993,000 72,467,870 0.6142 11.80 11.60 11.80 11.20 13.60 5,899,650 12.283 7.27%
2017-03-28 1 - - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2017-03-17 0 0.550 0.540 0.560 0.540 0.570 25,314,000 14,003,540 0.5532 11.00 10.80 11.20 10.80 11.40 1,265,700 11.064 -1.79%
2017-03-16 0 0.560 0.550 0.560 0.530 0.580 61,128,000 33,872,400 0.5541 11.20 11.00 11.20 10.60 11.60 3,056,400 11.082 9.80%
2017-03-15 0 0.510 0.500 0.510 0.455 0.520 40,528,000 20,182,340 0.4980 10.20 10.000 10.20 9.100 10.40 2,026,400 9.9597 12.09%
2017-03-14 0 0.455 0.455 0.465 0.445 0.465 11,492,000 5,239,640 0.4559 9.100 9.100 9.300 8.900 9.300 574,600 9.1188 1.11%
2017-03-13 0 0.450 0.445 0.450 0.445 0.460 10,616,000 4,799,240 0.4521 9.000 8.900 9.000 8.900 9.200 530,800 9.0415 1.12%
2017-03-10 0 0.445 0.445 0.450 0.445 0.455 13,536,000 6,080,040 0.4492 8.900 8.900 9.000 8.900 9.100 676,800 8.9835 -2.20%
2017-03-09 0 0.455 0.450 0.455 0.450 0.460 8,340,000 3,778,760 0.4531 9.100 9.000 9.100 9.000 9.200 417,000 9.0618 -2.15%
2017-03-08 0 0.465 0.460 0.465 0.455 0.465 1,332,000 614,380 0.4612 9.300 9.200 9.300 9.100 9.300 66,600 9.2249 1.09%
2017-03-07 0 0.460 0.450 0.460 0.440 0.490 22,356,000 10,212,080 0.4568 9.200 9.000 9.200 8.800 9.800 1,117,800 9.1359 -3.16%
2017-03-06 0 0.475 0.465 0.475 0.455 0.480 8,024,000 3,788,900 0.4722 9.500 9.300 9.500 9.100 9.600 401,200 9.4439 3.26%
2017-03-03 0 0.460 0.455 0.460 0.455 0.470 6,454,000 2,972,730 0.4606 9.200 9.100 9.200 9.100 9.400 322,700 9.2121 -2.13%
2017-03-02 0 0.470 0.465 0.470 0.460 0.500 11,996,000 5,653,120 0.4713 9.400 9.300 9.400 9.200 10.000 599,800 9.4250 -3.09%
2017-03-01 0 0.485 0.480 0.485 0.480 0.500 1,468,000 710,220 0.4838 9.700 9.600 9.700 9.600 10.000 73,400 9.6760 0.00%
2017-02-28 0 0.485 0.480 0.485 0.480 0.510 4,516,000 2,201,920 0.4876 9.700 9.600 9.700 9.600 10.20 225,800 9.7516 -3.00%
2017-02-27 0 0.500 0.495 0.500 0.495 0.510 22,640,000 11,347,420 0.5012 10.000 9.900 10.000 9.900 10.20 1,132,000 10.024 -1.96%
2017-02-24 0 0.510 0.500 0.510 0.500 0.510 6,572,000 3,311,480 0.5039 10.20 10.000 10.20 10.000 10.20 328,600 10.078 0.00%
2017-02-23 0 0.510 0.500 0.510 0.500 0.510 8,096,000 4,059,600 0.5014 10.20 10.000 10.20 10.000 10.20 404,800 10.029 0.00%
2017-02-22 0 0.510 0.500 0.510 0.490 0.520 14,902,000 7,516,780 0.5044 10.20 10.000 10.20 9.800 10.40 745,100 10.088 2.00%
2017-02-21 0 0.500 0.495 0.500 0.485 0.510 17,730,000 8,856,290 0.4995 10.000 9.900 10.000 9.700 10.20 886,500 9.9902 3.09%
2017-02-20 0 0.485 0.480 0.485 0.460 0.510 22,224,000 10,686,800 0.4809 9.700 9.600 9.700 9.200 10.20 1,111,200 9.6174 -4.90%
2017-02-17 0 0.510 0.500 0.510 0.490 0.540 19,624,000 10,142,200 0.5168 10.20 10.000 10.20 9.800 10.80 981,200 10.337 -5.56%
2017-02-16 0 0.540 0.530 0.540 0.520 0.540 7,884,000 4,185,800 0.5309 10.80 10.60 10.80 10.40 10.80 394,200 10.618 0.00%
2017-02-15 0 0.540 0.530 0.540 0.530 0.560 20,914,000 11,261,620 0.5385 10.80 10.60 10.80 10.60 11.20 1,045,700 10.769 -3.57%
2017-02-14 0 0.560 0.540 0.560 0.540 0.570 24,696,400 13,486,884 0.5461 11.20 10.80 11.20 10.80 11.40 1,234,820 10.922 0.00%
2017-02-13 0 0.560 0.540 0.560 0.540 0.560 5,888,000 3,219,600 0.5468 11.20 10.80 11.20 10.80 11.20 294,400 10.936 1.82%
2017-02-10 0 0.550 0.540 0.550 0.530 0.560 15,812,000 8,613,240 0.5447 11.00 10.80 11.00 10.60 11.20 790,600 10.895 0.00%
2017-02-09 0 0.550 0.540 0.550 0.540 0.570 15,748,000 8,710,280 0.5531 11.00 10.80 11.00 10.80 11.40 787,400 11.062 -3.51%
2017-02-08 0 0.570 0.560 0.570 0.550 0.570 5,280,000 2,956,160 0.5599 11.40 11.20 11.40 11.00 11.40 264,000 11.198 0.00%
2017-02-07 0 0.570 0.560 0.570 0.560 0.570 1,968,000 1,121,280 0.5698 11.40 11.20 11.40 11.20 11.40 98,400 11.395 -1.72%
2017-02-06 0 0.580 0.570 0.580 0.570 0.590 6,184,000 3,563,440 0.5762 11.60 11.40 11.60 11.40 11.80 309,200 11.525 -1.69%
2017-02-03 0 0.590 0.580 0.590 0.580 0.590 1,700,000 988,120 0.5812 11.80 11.60 11.80 11.60 11.80 85,000 11.625 3.51%
2017-02-02 0 0.570 0.570 0.580 0.570 0.590 2,200,000 1,274,200 0.5792 11.40 11.40 11.60 11.40 11.80 110,000 11.584 -3.39%
2017-02-01 0 0.590 0.580 0.590 0.580 0.590 872,000 509,600 0.5844 11.80 11.60 11.80 11.60 11.80 43,600 11.688 1.72%
2017-01-27 0 0.580 0.580 0.590 0.580 0.590 464,000 270,200 0.5823 11.60 11.60 11.80 11.60 11.80 23,200 11.647 -1.69%
2017-01-26 0 0.590 0.580 0.590 0.580 0.590 5,674,000 3,331,200 0.5871 11.80 11.60 11.80 11.60 11.80 283,700 11.742 0.00%
2017-01-25 0 0.590 0.580 0.590 0.580 0.590 5,296,000 3,101,640 0.5857 11.80 11.60 11.80 11.60 11.80 264,800 11.713 1.72%
2017-01-24 0 0.580 0.570 0.580 0.570 0.590 4,180,000 2,418,480 0.5786 11.60 11.40 11.60 11.40 11.80 209,000 11.572 0.00%
2017-01-23 0 0.580 0.570 0.580 0.570 0.590 8,068,000 4,690,160 0.5813 11.60 11.40 11.60 11.40 11.80 403,400 11.627 1.75%
2017-01-20 0 0.570 0.570 0.580 0.570 0.590 8,340,000 4,872,280 0.5842 11.40 11.40 11.60 11.40 11.80 417,000 11.684 -1.72%
2017-01-19 0 0.580 0.560 0.580 0.560 0.590 11,932,000 6,752,720 0.5659 11.60 11.20 11.60 11.20 11.80 596,600 11.319 -1.69%
2017-01-18 0 0.590 0.580 0.590 0.580 0.600 3,984,000 2,353,360 0.5907 11.80 11.60 11.80 11.60 12.00 199,200 11.814 0.00%
2017-01-17 0 0.590 0.580 0.590 0.580 0.600 2,808,000 1,652,280 0.5884 11.80 11.60 11.80 11.60 12.00 140,400 11.768 -1.67%
2017-01-16 0 0.600 0.590 0.600 0.590 0.610 4,958,000 2,969,700 0.5990 12.00 11.80 12.00 11.80 12.20 247,900 11.979 1.69%
2017-01-13 0 0.590 0.580 0.590 0.580 0.600 2,728,000 1,600,520 0.5867 11.80 11.60 11.80 11.60 12.00 136,400 11.734 -1.67%
2017-01-12 0 0.600 0.590 0.600 0.570 0.600 5,184,000 3,047,160 0.5878 12.00 11.80 12.00 11.40 12.00 259,200 11.756 1.69%
2017-01-11 0 0.590 0.580 0.590 0.580 0.600 4,024,000 2,382,080 0.5920 11.80 11.60 11.80 11.60 12.00 201,200 11.839 -1.67%
2017-01-10 0 0.600 0.590 0.600 0.590 0.610 7,236,000 4,341,240 0.6000 12.00 11.80 12.00 11.80 12.20 361,800 11.999 -1.64%
2017-01-09 0 0.610 0.610 0.620 0.610 0.630 8,848,000 5,487,880 0.6202 12.20 12.20 12.40 12.20 12.60 442,400 12.405 1.67%
2017-01-06 0 0.600 0.600 0.610 0.580 0.610 11,280,000 6,744,320 0.5979 12.00 12.00 12.20 11.60 12.20 564,000 11.958 3.45%
2017-01-05 0 0.580 0.580 0.590 0.580 0.600 4,654,000 2,740,660 0.5889 11.60 11.60 11.80 11.60 12.00 232,700 11.778 -3.33%
2017-01-04 0 0.600 0.590 0.600 0.580 0.600 6,268,000 3,675,560 0.5864 12.00 11.80 12.00 11.60 12.00 313,400 11.728 5.26%
2017-01-03 0 0.570 0.570 0.590 0.570 0.590 2,444,000 1,417,400 0.5800 11.40 11.40 11.80 11.40 11.80 122,200 11.599 -1.72%
2016-12-30 0 0.580 0.560 0.580 0.560 0.590 10,072,000 5,857,080 0.5815 11.60 11.20 11.60 11.20 11.80 503,600 11.630 0.00%
2016-12-29 0 0.580 0.580 0.590 0.580 0.600 12,440,000 7,316,960 0.5882 11.60 11.60 11.80 11.60 12.00 622,000 11.764 -1.69%
2016-12-28 0 0.590 0.570 0.590 0.570 0.600 19,568,000 11,505,400 0.5880 11.80 11.40 11.80 11.40 12.00 978,400 11.759 1.72%
2016-12-23 0 0.580 0.570 0.580 0.570 0.590 18,108,000 10,512,280 0.5805 11.60 11.40 11.60 11.40 11.80 905,400 11.611 1.75%
2016-12-22 0 0.570 0.560 0.570 0.550 0.580 5,004,000 2,795,400 0.5586 11.40 11.20 11.40 11.00 11.60 250,200 11.173 -1.72%
2016-12-21 0 0.580 0.560 0.580 0.560 0.600 6,024,000 3,489,640 0.5793 11.60 11.20 11.60 11.20 12.00 301,200 11.586 -1.69%
2016-12-20 0 0.590 0.580 0.590 0.560 0.600 11,080,000 6,413,840 0.5789 11.80 11.60 11.80 11.20 12.00 554,000 11.577 5.36%
2016-12-19 0 0.560 0.560 0.570 0.550 0.580 4,880,000 2,742,000 0.5619 11.20 11.20 11.40 11.00 11.60 244,000 11.238 1.82%
2016-12-16 0 0.550 0.540 0.550 0.540 0.560 6,016,000 3,309,320 0.5501 11.00 10.80 11.00 10.80 11.20 300,800 11.002 1.85%
2016-12-15 0 0.540 0.530 0.540 0.530 0.550 13,480,000 7,188,960 0.5333 10.80 10.60 10.80 10.60 11.00 674,000 10.666 -1.82%
2016-12-14 0 0.550 0.550 0.560 0.550 0.560 10,096,000 5,607,000 0.5554 11.00 11.00 11.20 11.00 11.20 504,800 11.107 -1.79%
2016-12-13 0 0.560 0.560 0.570 0.550 0.570 8,900,000 4,980,480 0.5596 11.20 11.20 11.40 11.00 11.40 445,000 11.192 1.82%
2016-12-12 0 0.550 0.550 0.560 0.540 0.600 17,408,000 9,827,000 0.5645 11.00 11.00 11.20 10.80 12.00 870,400 11.290 -8.33%
2016-12-09 0 0.600 0.590 0.600 0.590 0.610 5,952,000 3,528,320 0.5928 12.00 11.80 12.00 11.80 12.20 297,600 11.856 -3.23%
2016-12-08 0 0.620 0.600 0.620 0.570 0.620 38,952,000 23,120,520 0.5936 12.40 12.00 12.40 11.40 12.40 1,947,600 11.871 3.33%
2016-12-07 0 0.600 0.590 0.600 0.580 0.610 11,924,000 7,092,600 0.5948 12.00 11.80 12.00 11.60 12.20 596,200 11.896 0.00%
2016-12-06 0 0.600 0.600 0.610 0.590 0.650 22,718,000 13,884,490 0.6112 12.00 12.00 12.20 11.80 13.00 1,135,900 12.223 -6.25%
2016-12-05 0 0.640 0.640 0.650 0.640 0.650 2,608,000 1,678,200 0.6435 12.80 12.80 13.00 12.80 13.00 130,400 12.870 -1.54%
2016-12-02 0 0.650 0.640 0.660 0.640 0.660 6,140,000 3,960,620 0.6451 13.00 12.80 13.20 12.80 13.20 307,000 12.901 1.56%
2016-12-01 0 0.640 0.640 0.650 0.630 0.660 7,368,000 4,740,240 0.6434 12.80 12.80 13.00 12.60 13.20 368,400 12.867 1.59%
2016-11-30 0 0.630 0.630 0.640 0.620 0.640 11,004,000 6,921,360 0.6290 12.60 12.60 12.80 12.40 12.80 550,200 12.580 -1.56%
2016-11-29 0 0.640 0.630 0.640 0.620 0.660 13,656,000 8,745,320 0.6404 12.80 12.60 12.80 12.40 13.20 682,800 12.808 -3.03%
2016-11-28 0 0.660 0.650 0.660 0.640 0.690 14,180,000 9,517,920 0.6712 13.20 13.00 13.20 12.80 13.80 709,000 13.424 -4.35%
2016-11-25 0 0.690 0.680 0.690 0.670 0.700 10,108,000 6,926,600 0.6853 13.80 13.60 13.80 13.40 14.00 505,400 13.705 2.99%
2016-11-24 0 0.670 0.670 0.680 0.670 0.690 2,960,200 2,014,448 0.6805 13.40 13.40 13.60 13.40 13.80 148,010 13.610 -2.90%
2016-11-23 0 0.690 0.680 0.690 0.670 0.710 16,548,000 11,475,160 0.6934 13.80 13.60 13.80 13.40 14.20 827,400 13.869 2.99%
2016-11-22 0 0.670 0.670 0.680 0.640 0.680 12,832,000 8,503,000 0.6626 13.40 13.40 13.60 12.80 13.60 641,600 13.253 4.69%
2016-11-21 0 0.640 0.630 0.640 0.620 0.640 3,480,000 2,202,320 0.6329 12.80 12.60 12.80 12.40 12.80 174,000 12.657 1.59%
2016-11-18 0 0.630 0.620 0.630 0.620 0.630 5,296,000 3,317,480 0.6264 12.60 12.40 12.60 12.40 12.60 264,800 12.528 0.00%
2016-11-17 0 0.630 0.620 0.630 0.620 0.630 1,540,000 963,360 0.6256 12.60 12.40 12.60 12.40 12.60 77,000 12.511 0.00%
2016-11-16 0 0.630 0.620 0.630 0.610 0.630 6,772,000 4,206,240 0.6211 12.60 12.40 12.60 12.20 12.60 338,600 12.422 1.61%
2016-11-15 0 0.620 0.610 0.620 0.610 0.630 7,684,000 4,733,360 0.6160 12.40 12.20 12.40 12.20 12.60 384,200 12.320 1.64%
2016-11-14 0 0.610 0.600 0.610 0.600 0.630 18,268,000 11,124,400 0.6090 12.20 12.00 12.20 12.00 12.60 913,400 12.179 -3.17%
2016-11-11 0 0.630 0.620 0.630 0.610 0.630 9,288,000 5,691,520 0.6128 12.60 12.40 12.60 12.20 12.60 464,400 12.256 1.61%
2016-11-10 0 0.620 0.620 0.630 0.610 0.650 28,492,000 17,944,640 0.6298 12.40 12.40 12.60 12.20 13.00 1,424,600 12.596 3.33%
2016-11-09 0 0.600 0.600 0.610 0.590 0.620 12,676,000 7,657,400 0.6041 12.00 12.00 12.20 11.80 12.40 633,800 12.082 0.00%
2016-11-08 0 0.600 0.600 0.610 0.590 0.640 18,282,000 11,142,200 0.6095 12.00 12.00 12.20 11.80 12.80 914,100 12.189 -4.76%
2016-11-07 0 0.630 0.630 0.640 0.630 0.680 16,114,000 10,538,500 0.6540 12.60 12.60 12.80 12.60 13.60 805,700 13.080 -4.55%
2016-11-04 0 0.660 0.650 0.660 0.630 0.660 11,390,000 7,323,480 0.6430 13.20 13.00 13.20 12.60 13.20 569,500 12.859 1.54%
2016-11-03 0 0.650 0.650 0.660 0.630 0.670 11,480,000 7,491,240 0.6525 13.00 13.00 13.20 12.60 13.40 574,000 13.051 -2.99%
2016-11-02 0 0.670 0.670 0.680 0.660 0.680 7,004,000 4,705,320 0.6718 13.40 13.40 13.60 13.20 13.60 350,200 13.436 0.00%
2016-11-01 0 0.670 0.670 0.680 0.670 0.690 10,752,000 7,297,160 0.6787 13.40 13.40 13.60 13.40 13.80 537,600 13.574 -1.47%
2016-10-31 0 0.680 0.680 0.690 0.670 0.700 14,052,000 9,620,360 0.6846 13.60 13.60 13.80 13.40 14.00 702,600 13.693 -1.45%
2016-10-28 0 0.690 0.680 0.690 0.680 0.700 8,336,000 5,753,080 0.6901 13.80 13.60 13.80 13.60 14.00 416,800 13.803 -1.43%
2016-10-27 0 0.700 0.690 0.700 0.680 0.710 21,189,000 14,639,720 0.6909 14.00 13.80 14.00 13.60 14.20 1,059,450 13.818 0.00%
2016-10-26 0 0.700 0.700 0.710 0.690 0.730 20,328,000 14,408,600 0.7088 14.00 14.00 14.20 13.80 14.60 1,016,400 14.176 0.00%
2016-10-25 0 0.700 0.690 0.700 0.690 0.720 14,732,000 10,427,080 0.7078 14.00 13.80 14.00 13.80 14.40 736,600 14.156 -1.41%
2016-10-24 0 0.710 0.700 0.710 0.680 0.720 17,056,000 12,022,480 0.7049 14.20 14.00 14.20 13.60 14.40 852,800 14.098 4.41%
2016-10-20 0 0.680 0.680 0.690 0.680 0.730 30,484,000 21,386,600 0.7016 13.60 13.60 13.80 13.60 14.60 1,524,200 14.031 -5.56%
2016-10-19 0 0.720 0.710 0.720 0.710 0.740 18,604,000 13,476,840 0.7244 14.40 14.20 14.40 14.20 14.80 930,200 14.488 -2.70%
2016-10-18 0 0.740 0.730 0.740 0.700 0.740 33,572,000 24,340,000 0.7250 14.80 14.60 14.80 14.00 14.80 1,678,600 14.500 5.71%
2016-10-17 0 0.700 0.690 0.700 0.680 0.710 22,496,000 15,693,880 0.6976 14.00 13.80 14.00 13.60 14.20 1,124,800 13.953 0.00%
2016-10-14 0 0.700 0.700 0.710 0.690 0.710 17,094,000 12,000,520 0.7020 14.00 14.00 14.20 13.80 14.20 854,700 14.041 -1.41%
2016-10-13 0 0.710 0.700 0.710 0.670 0.720 99,454,000 69,662,540 0.7004 14.20 14.00 14.20 13.40 14.40 4,972,700 14.009 5.97%
2016-10-12 0 0.670 0.660 0.670 0.580 0.690 67,400,000 43,208,920 0.6411 13.40 13.20 13.40 11.60 13.80 3,370,000 12.822 13.56%
2016-10-11 0 0.590 0.570 0.590 0.580 0.620 53,388,200 32,180,034 0.6028 11.80 11.40 11.80 11.60 12.40 2,669,410 12.055 -4.84%
2016-10-07 0 0.620 0.610 0.620 0.600 0.620 7,192,000 4,403,760 0.6123 12.40 12.20 12.40 12.00 12.40 359,600 12.246 0.00%
2016-10-06 0 0.620 0.610 0.620 0.610 0.630 3,884,000 2,406,400 0.6196 12.40 12.20 12.40 12.20 12.60 194,200 12.391 0.00%
2016-10-05 0 0.620 0.610 0.620 0.610 0.620 4,980,000 3,048,120 0.6121 12.40 12.20 12.40 12.20 12.40 249,000 12.241 0.00%
2016-10-04 0 0.620 0.610 0.620 0.610 0.630 9,504,000 5,869,520 0.6176 12.40 12.20 12.40 12.20 12.60 475,200 12.352 0.00%
2016-10-03 0 0.620 0.610 0.630 0.610 0.650 19,816,000 12,517,080 0.6317 12.40 12.20 12.60 12.20 13.00 990,800 12.633 1.64%
2016-09-30 0 0.610 0.600 0.610 0.590 0.610 8,056,000 4,858,560 0.6031 12.20 12.00 12.20 11.80 12.20 402,800 12.062 0.00%
2016-09-29 0 0.610 0.600 0.610 0.600 0.630 10,864,000 6,641,280 0.6113 12.20 12.00 12.20 12.00 12.60 543,200 12.226 0.00%
2016-09-28 0 0.610 0.600 0.620 0.580 0.630 19,064,000 11,588,520 0.6079 12.20 12.00 12.40 11.60 12.60 953,200 12.157 5.17%
2016-09-27 0 0.580 0.570 0.580 0.570 0.580 5,072,000 2,923,080 0.5763 11.60 11.40 11.60 11.40 11.60 253,600 11.526 1.75%
2016-09-26 0 0.570 0.560 0.570 0.560 0.600 11,448,000 6,568,960 0.5738 11.40 11.20 11.40 11.20 12.00 572,400 11.476 -1.72%
2016-09-23 0 0.580 0.570 0.590 0.570 0.600 16,156,000 9,459,320 0.5855 11.60 11.40 11.80 11.40 12.00 807,800 11.710 -3.33%
2016-09-22 0 0.600 0.600 0.610 0.590 0.630 20,624,000 12,580,920 0.6100 12.00 12.00 12.20 11.80 12.60 1,031,200 12.200 -3.23%
2016-09-21 0 0.620 0.610 0.620 0.600 0.630 35,965,000 22,122,480 0.6151 12.40 12.20 12.40 12.00 12.60 1,798,250 12.302 3.33%
2016-09-20 0 0.600 0.600 0.610 0.590 0.610 22,322,000 13,435,160 0.6019 12.00 12.00 12.20 11.80 12.20 1,116,100 12.038 1.69%
2016-09-19 0 0.590 0.580 0.590 0.540 0.630 61,312,000 36,999,800 0.6035 11.80 11.60 11.80 10.80 12.60 3,065,600 12.069 7.27%
2016-09-15 0 0.550 0.550 0.560 0.510 0.560 12,688,000 6,818,000 0.5374 11.00 11.00 11.20 10.20 11.20 634,400 10.747 3.77%
2016-09-14 0 0.530 0.520 0.530 0.510 0.570 49,587,000 27,077,446 0.5461 10.60 10.40 10.60 10.20 11.40 2,479,350 10.921 -1.85%
2016-09-13 0 0.540 0.540 0.550 0.500 0.550 31,820,000 16,852,440 0.5296 10.80 10.80 11.00 10.000 11.00 1,591,000 10.592 3.85%
2016-09-12 0 0.520 0.510 0.520 0.470 0.530 62,432,000 31,850,180 0.5102 10.40 10.20 10.40 9.400 10.60 3,121,600 10.203 6.12%
2016-09-09 0 0.490 0.485 0.490 0.465 0.500 27,744,000 13,414,680 0.4835 9.800 9.700 9.800 9.300 10.000 1,387,200 9.6703 5.38%
2016-09-08 0 0.465 0.460 0.465 0.450 0.470 11,648,000 5,366,480 0.4607 9.300 9.200 9.300 9.000 9.400 582,400 9.2144 2.20%
2016-09-07 0 0.455 0.450 0.455 0.445 0.470 19,480,000 8,881,120 0.4559 9.100 9.000 9.100 8.900 9.400 974,000 9.1182 -2.15%
2016-09-06 0 0.465 0.460 0.465 0.435 0.465 34,708,000 15,693,720 0.4522 9.300 9.200 9.300 8.700 9.300 1,735,400 9.0433 6.90%
2016-09-05 0 0.435 0.430 0.440 0.415 0.440 15,680,000 6,714,120 0.4282 8.700 8.600 8.800 8.300 8.800 784,000 8.5639 3.57%
2016-09-02 0 0.420 0.415 0.420 0.415 0.420 9,168,000 3,822,180 0.4169 8.400 8.300 8.400 8.300 8.400 458,400 8.3381 1.20%
2016-09-01 0 0.415 0.410 0.415 0.405 0.415 6,480,000 2,670,400 0.4121 8.300 8.200 8.300 8.100 8.300 324,000 8.2420 2.47%
2016-08-31 0 0.405 0.405 0.410 0.405 0.410 8,578,000 3,489,310 0.4068 8.100 8.100 8.200 8.100 8.200 428,900 8.1355 -1.22%
2016-08-30 0 0.410 0.410 0.415 0.405 0.415 5,316,000 2,172,960 0.4088 8.200 8.200 8.300 8.100 8.300 265,800 8.1752 0.00%
2016-08-29 0 0.410 0.410 0.415 0.405 0.415 3,072,000 1,258,920 0.4098 8.200 8.200 8.300 8.100 8.300 153,600 8.1961 0.00%
2016-08-26 0 0.410 0.405 0.410 0.395 0.410 3,524,000 1,412,080 0.4007 8.200 8.100 8.200 7.900 8.200 176,200 8.0141 2.50%
2016-08-25 0 0.400 0.400 0.405 0.400 0.410 8,169,000 3,285,410 0.4022 8.000 8.000 8.100 8.000 8.200 408,450 8.0436 -1.23%
2016-08-24 0 0.405 0.405 0.410 0.400 0.410 2,144,000 870,980 0.4062 8.100 8.100 8.200 8.000 8.200 107,200 8.1248 -1.22%
2016-08-23 0 0.410 0.410 0.415 0.405 0.420 5,328,000 2,197,300 0.4124 8.200 8.200 8.300 8.100 8.400 266,400 8.2481 -2.38%
2016-08-22 0 0.420 0.415 0.420 0.405 0.435 14,500,000 6,032,480 0.4160 8.400 8.300 8.400 8.100 8.700 725,000 8.3207 3.70%
2016-08-19 0 0.405 0.400 0.405 0.395 0.405 8,424,000 3,368,140 0.3998 8.100 8.000 8.100 7.900 8.100 421,200 7.9965 1.25%
2016-08-18 0 0.400 0.395 0.400 0.390 0.400 4,836,000 1,907,480 0.3944 8.000 7.900 8.000 7.800 8.000 241,800 7.8887 0.00%
2016-08-17 0 0.400 0.395 0.400 0.395 0.405 4,192,621 1,677,075 0.4000 8.000 7.900 8.000 7.900 8.100 209,631 8.0001 0.00%
2016-08-16 0 0.400 0.400 0.405 0.400 0.405 6,436,000 2,582,760 0.4013 8.000 8.000 8.100 8.000 8.100 321,800 8.0260 -1.23%
2016-08-15 0 0.405 0.400 0.405 0.400 0.410 3,124,000 1,259,760 0.4033 8.100 8.000 8.100 8.000 8.200 156,200 8.0650 0.00%
2016-08-12 0 0.405 0.400 0.405 0.395 0.405 7,568,000 3,037,780 0.4014 8.100 8.000 8.100 7.900 8.100 378,400 8.0280 1.25%
2016-08-11 0 0.400 0.400 0.405 0.390 0.405 6,500,000 2,601,460 0.4002 8.000 8.000 8.100 7.800 8.100 325,000 8.0045 1.27%
2016-08-10 0 0.395 0.395 0.400 0.390 0.405 4,232,000 1,685,840 0.3984 7.900 7.900 8.000 7.800 8.100 211,600 7.9671 -1.25%
2016-08-09 0 0.400 0.395 0.400 0.395 0.405 2,984,000 1,197,100 0.4012 8.000 7.900 8.000 7.900 8.100 149,200 8.0235 -2.44%
2016-08-08 0 0.410 0.405 0.410 0.400 0.410 2,476,000 1,001,580 0.4045 8.200 8.100 8.200 8.000 8.200 123,800 8.0903 0.00%
2016-08-05 0 0.410 0.400 0.415 0.375 0.415 9,644,000 3,824,200 0.3965 8.200 8.000 8.300 7.500 8.300 482,200 7.9307 5.13%
2016-08-04 0 0.390 0.390 0.395 0.385 0.395 2,188,000 849,680 0.3883 7.800 7.800 7.900 7.700 7.900 109,400 7.7667 0.00%
2016-08-03 0 0.390 0.390 0.395 0.390 0.400 3,164,000 1,253,540 0.3962 7.800 7.800 7.900 7.800 8.000 158,200 7.9238 -3.70%
2016-08-01 0 0.405 0.400 0.405 0.390 0.415 12,668,000 5,036,340 0.3976 8.100 8.000 8.100 7.800 8.300 633,400 7.9513 0.00%
2016-07-29 0 0.405 0.400 0.405 0.400 0.410 3,844,000 1,550,160 0.4033 8.100 8.000 8.100 8.000 8.200 192,200 8.0653 0.00%
2016-07-28 0 0.405 0.405 0.410 0.405 0.415 3,068,000 1,267,260 0.4131 8.100 8.100 8.200 8.100 8.300 153,400 8.2611 -3.57%
2016-07-27 0 0.420 0.415 0.420 0.410 0.420 11,328,000 4,716,060 0.4163 8.400 8.300 8.400 8.200 8.400 566,400 8.3264 1.20%
2016-07-26 0 0.415 0.410 0.415 0.405 0.415 3,852,000 1,589,660 0.4127 8.300 8.200 8.300 8.100 8.300 192,600 8.2537 2.47%
2016-07-25 0 0.405 0.405 0.410 0.400 0.410 5,224,000 2,122,620 0.4063 8.100 8.100 8.200 8.000 8.200 261,200 8.1264 -1.22%
2016-07-22 0 0.410 0.405 0.410 0.405 0.420 7,168,000 2,953,320 0.4120 8.200 8.100 8.200 8.100 8.400 358,400 8.2403 1.23%
2016-07-21 0 0.405 0.405 0.415 0.405 0.420 5,224,000 2,143,020 0.4102 8.100 8.100 8.300 8.100 8.400 261,200 8.2045 -1.22%
2016-07-20 0 0.410 0.410 0.415 0.410 0.420 5,282,800 2,183,286 0.4133 8.200 8.200 8.300 8.200 8.400 264,140 8.2656 0.00%
2016-07-19 0 0.410 0.405 0.410 0.395 0.420 12,272,000 5,047,880 0.4113 8.200 8.100 8.200 7.900 8.400 613,600 8.2267 3.80%
2016-07-18 0 0.395 0.390 0.395 0.385 0.400 4,888,000 1,931,920 0.3952 7.900 7.800 7.900 7.700 8.000 244,400 7.9047 -1.25%
2016-07-15 0 0.400 0.395 0.400 0.395 0.405 5,020,000 2,002,920 0.3990 8.000 7.900 8.000 7.900 8.100 251,000 7.9798 0.00%
2016-07-14 0 0.400 0.395 0.400 0.385 0.400 5,612,000 2,207,440 0.3933 8.000 7.900 8.000 7.700 8.000 280,600 7.8669 2.56%
2016-07-13 0 0.390 0.385 0.390 0.385 0.395 1,958,000 759,700 0.3880 7.800 7.700 7.800 7.700 7.900 97,900 7.7600 0.00%
2016-07-12 0 0.390 0.385 0.390 0.380 0.390 1,940,000 748,580 0.3859 7.800 7.700 7.800 7.600 7.800 97,000 7.7173 1.30%
2016-07-11 0 0.385 0.385 0.390 0.380 0.390 2,688,000 1,028,320 0.3826 7.700 7.700 7.800 7.600 7.800 134,400 7.6512 0.00%
2016-07-08 0 0.385 0.385 0.390 0.380 0.390 1,988,000 763,500 0.3841 7.700 7.700 7.800 7.600 7.800 99,400 7.6811 -1.28%
2016-07-07 0 0.390 0.385 0.390 0.385 0.395 3,004,000 1,172,600 0.3903 7.800 7.700 7.800 7.700 7.900 150,200 7.8069 0.00%
2016-07-06 0 0.390 0.380 0.385 0.380 0.395 4,500,000 1,724,060 0.3831 7.800 7.600 7.700 7.600 7.900 225,000 7.6625 0.00%
2016-07-05 0 0.390 0.380 0.390 0.380 0.405 15,184,000 5,968,880 0.3931 7.800 7.600 7.800 7.600 8.100 759,200 7.8621 1.30%
2016-07-04 0 0.385 0.380 0.385 0.360 0.385 22,040,000 8,228,340 0.3733 7.700 7.600 7.700 7.200 7.700 1,102,000 7.4667 6.94%
2016-06-30 0 0.360 0.360 0.365 0.330 0.425 74,756,000 27,481,600 0.3676 7.200 7.200 7.300 6.600 8.500 3,737,800 7.3523 -12.20%
2016-06-29 0 0.410 0.405 0.410 0.395 0.430 22,644,000 9,392,220 0.4148 8.200 8.100 8.200 7.900 8.600 1,132,200 8.2955 3.80%
2016-06-28 0 0.395 0.395 0.400 0.380 0.395 3,708,000 1,432,080 0.3862 7.900 7.900 8.000 7.600 7.900 185,400 7.7243 2.60%
2016-06-27 0 0.385 0.385 0.390 0.375 0.395 8,668,000 3,346,120 0.3860 7.700 7.700 7.800 7.500 7.900 433,400 7.7206 0.00%
2016-06-24 0 0.385 0.385 0.390 0.370 0.410 22,512,000 8,660,520 0.3847 7.700 7.700 7.800 7.400 8.200 1,125,600 7.6941 -3.75%
2016-06-23 0 0.400 0.395 0.400 0.350 0.405 31,580,000 12,353,940 0.3912 8.000 7.900 8.000 7.000 8.100 1,579,000 7.8239 12.68%
2016-06-22 0 0.355 0.355 0.360 0.355 0.360 3,992,000 1,423,860 0.3567 7.100 7.100 7.200 7.100 7.200 199,600 7.1336 -1.39%
2016-06-21 0 0.360 0.355 0.360 0.350 0.365 4,200,000 1,500,400 0.3572 7.200 7.100 7.200 7.000 7.300 210,000 7.1448 -1.37%
2016-06-20 0 0.365 0.360 0.365 0.355 0.365 2,736,000 987,100 0.3608 7.300 7.200 7.300 7.100 7.300 136,800 7.2156 0.00%
2016-06-17 0 0.365 0.355 0.365 0.355 0.365 2,248,000 812,460 0.3614 7.300 7.100 7.300 7.100 7.300 112,400 7.2283 1.39%
2016-06-16 0 0.360 0.350 0.360 0.350 0.360 2,506,000 888,320 0.3545 7.200 7.000 7.200 7.000 7.200 125,300 7.0895 1.41%
2016-06-15 0 0.355 0.350 0.360 0.350 0.360 1,408,000 500,000 0.3551 7.100 7.000 7.200 7.000 7.200 70,400 7.1023 0.00%
2016-06-14 0 0.355 0.355 0.360 0.350 0.360 2,680,000 947,180 0.3534 7.100 7.100 7.200 7.000 7.200 134,000 7.0685 1.43%
2016-06-13 0 0.350 0.350 0.355 0.350 0.360 2,276,000 813,100 0.3572 7.000 7.000 7.100 7.000 7.200 113,800 7.1450 -4.11%
2016-06-10 0 0.365 0.360 0.365 0.360 0.380 2,448,000 903,540 0.3691 7.300 7.200 7.300 7.200 7.600 122,400 7.3819 -3.95%
2016-06-08 0 0.380 0.375 0.380 0.375 0.380 1,964,000 738,520 0.3760 7.600 7.500 7.600 7.500 7.600 98,200 7.5206 1.33%
2016-06-07 0 0.375 0.370 0.375 0.370 0.390 7,426,457 2,807,804 0.3781 7.500 7.400 7.500 7.400 7.800 371,323 7.5616 1.35%
2016-06-06 0 0.370 0.365 0.370 0.365 0.375 2,208,000 815,960 0.3695 7.400 7.300 7.400 7.300 7.500 110,400 7.3909 1.37%
2016-06-03 0 0.365 0.365 0.375 0.360 0.375 6,756,000 2,502,520 0.3704 7.300 7.300 7.500 7.200 7.500 337,800 7.4083 1.39%
2016-06-02 0 0.360 0.360 0.365 0.355 0.365 1,856,000 669,440 0.3607 7.200 7.200 7.300 7.100 7.300 92,800 7.2138 1.41%
2016-06-01 0 0.355 0.355 0.360 0.350 0.365 7,450,000 2,657,970 0.3568 7.100 7.100 7.200 7.000 7.300 372,500 7.1355 1.43%
2016-05-31 0 0.350 0.345 0.360 0.345 0.365 8,868,000 3,149,440 0.3551 7.000 6.900 7.200 6.900 7.300 443,400 7.1029 -2.78%
2016-05-30 0 0.360 0.355 0.360 0.355 0.360 5,492,000 1,963,680 0.3576 7.200 7.100 7.200 7.100 7.200 274,600 7.1511 -1.37%
2016-05-27 0 0.365 0.360 0.365 0.355 0.365 5,036,000 1,815,740 0.3606 7.300 7.200 7.300 7.100 7.300 251,800 7.2110 1.39%
2016-05-26 0 0.360 0.360 0.365 0.355 0.365 1,640,000 591,180 0.3605 7.200 7.200 7.300 7.100 7.300 82,000 7.2095 0.00%
2016-05-25 0 0.360 0.355 0.360 0.350 0.360 3,020,000 1,081,500 0.3581 7.200 7.100 7.200 7.000 7.200 151,000 7.1623 1.41%
2016-05-24 0 0.355 0.355 0.360 0.355 0.365 5,068,000 1,813,120 0.3578 7.100 7.100 7.200 7.100 7.300 253,400 7.1552 -1.39%
2016-05-23 0 0.360 0.355 0.360 0.355 0.380 6,188,000 2,280,220 0.3685 7.200 7.100 7.200 7.100 7.600 309,400 7.3698 -2.70%
2016-05-20 0 0.370 0.360 0.370 0.350 0.370 4,168,000 1,495,080 0.3587 7.400 7.200 7.400 7.000 7.400 208,400 7.1741 4.23%
2016-05-19 0 0.355 0.350 0.355 0.350 0.360 5,486,000 1,943,020 0.3542 7.100 7.000 7.100 7.000 7.200 274,300 7.0836 0.00%
2016-05-18 0 0.355 0.350 0.355 0.345 0.365 8,648,000 3,078,680 0.3560 7.100 7.000 7.100 6.900 7.300 432,400 7.1200 -2.74%
2016-05-17 0 0.365 0.360 0.365 0.360 0.375 5,620,000 2,059,000 0.3664 7.300 7.200 7.300 7.200 7.500 281,000 7.3274 -1.35%
2016-05-16 0 0.370 0.370 0.375 0.365 0.380 5,538,000 2,057,840 0.3716 7.400 7.400 7.500 7.300 7.600 276,900 7.4317 -2.63%
2016-05-13 0 0.380 0.375 0.380 0.370 0.380 4,596,000 1,716,300 0.3734 7.600 7.500 7.600 7.400 7.600 229,800 7.4687 2.70%
2016-05-12 0 0.370 0.370 0.375 0.370 0.380 5,664,000 2,118,300 0.3740 7.400 7.400 7.500 7.400 7.600 283,200 7.4799 -5.13%
2016-05-11 0 0.390 0.385 0.390 0.380 0.395 11,260,000 4,340,260 0.3855 7.800 7.700 7.800 7.600 7.900 563,000 7.7092 0.00%
2016-05-10 0 0.390 0.385 0.390 0.385 0.395 5,072,000 1,984,040 0.3912 7.800 7.700 7.800 7.700 7.900 253,600 7.8235 -2.50%
2016-05-09 0 0.400 0.395 0.400 0.390 0.400 5,060,000 2,012,500 0.3977 8.000 7.900 8.000 7.800 8.000 253,000 7.9545 1.27%
2016-05-06 0 0.395 0.390 0.395 0.390 0.400 6,340,000 2,495,200 0.3936 7.900 7.800 7.900 7.800 8.000 317,000 7.8713 -2.47%
2016-05-05 0 0.405 0.395 0.405 0.390 0.410 4,680,000 1,858,040 0.3970 8.100 7.900 8.100 7.800 8.200 234,000 7.9403 -1.22%
2016-05-04 0 0.410 0.405 0.410 0.385 0.420 10,052,000 4,027,700 0.4007 8.200 8.100 8.200 7.700 8.400 502,600 8.0137 5.13%
2016-05-03 0 0.390 0.385 0.390 0.390 0.410 4,812,000 1,910,380 0.3970 7.800 7.700 7.800 7.800 8.200 240,600 7.9401 -3.70%
2016-04-29 0 0.405 0.400 0.405 0.395 0.405 6,908,000 2,764,860 0.4002 8.100 8.000 8.100 7.900 8.100 345,400 8.0048 0.00%
2016-04-28 0 0.405 0.400 0.405 0.400 0.410 6,512,000 2,632,860 0.4043 8.100 8.000 8.100 8.000 8.200 325,600 8.0862 0.00%
2016-04-27 0 0.405 0.400 0.405 0.395 0.410 5,776,000 2,303,680 0.3988 8.100 8.000 8.100 7.900 8.200 288,800 7.9767 2.53%
2016-04-26 0 0.395 0.395 0.400 0.395 0.405 2,920,000 1,164,760 0.3989 7.900 7.900 8.000 7.900 8.100 146,000 7.9778 -1.25%
2016-04-25 0 0.400 0.400 0.405 0.390 0.410 11,841,500 4,739,270 0.4002 8.000 8.000 8.100 7.800 8.200 592,075 8.0045 0.00%
2016-04-22 0 0.400 0.390 0.400 0.390 0.415 12,300,000 4,944,660 0.4020 8.000 7.800 8.000 7.800 8.300 615,000 8.0401 -1.23%
2016-04-21 0 0.405 0.400 0.405 0.400 0.425 13,048,000 5,361,220 0.4109 8.100 8.000 8.100 8.000 8.500 652,400 8.2177 -3.57%
2016-04-20 0 0.420 0.420 0.425 0.405 0.450 41,910,000 17,935,030 0.4279 8.400 8.400 8.500 8.100 9.000 2,095,500 8.5588 -4.55%
2016-04-19 0 0.440 0.435 0.440 0.390 0.445 69,852,000 29,729,880 0.4256 8.800 8.700 8.800 7.800 8.900 3,492,600 8.5122 14.29%
2016-04-18 0 0.385 0.380 0.385 0.350 0.395 41,672,000 15,912,520 0.3819 7.700 7.600 7.700 7.000 7.900 2,083,600 7.6370 10.00%
2016-04-15 0 0.350 0.350 0.355 0.350 0.360 5,800,000 2,034,320 0.3507 7.000 7.000 7.100 7.000 7.200 290,000 7.0149 -2.78%
2016-04-14 0 0.360 0.355 0.360 0.350 0.360 7,504,000 2,656,620 0.3540 7.200 7.100 7.200 7.000 7.200 375,200 7.0805 2.86%
2016-04-13 0 0.350 0.350 0.355 0.340 0.365 12,788,000 4,533,580 0.3545 7.000 7.000 7.100 6.800 7.300 639,400 7.0904 0.00%
2016-04-12 0 0.350 0.340 0.350 0.345 0.350 2,432,000 846,180 0.3479 7.000 6.800 7.000 6.900 7.000 121,600 6.9587 1.45%
2016-04-11 0 0.345 0.345 0.355 0.340 0.350 4,160,000 1,433,080 0.3445 6.900 6.900 7.100 6.800 7.000 208,000 6.8898 -2.82%
2016-04-08 0 0.355 0.345 0.355 0.335 0.355 4,312,000 1,479,840 0.3432 7.100 6.900 7.100 6.700 7.100 215,600 6.8638 1.43%
2016-04-07 0 0.350 0.345 0.350 0.340 0.355 1,848,000 645,940 0.3495 7.000 6.900 7.000 6.800 7.100 92,400 6.9907 -1.41%
2016-04-06 0 0.355 0.350 0.355 0.335 0.355 4,748,000 1,656,440 0.3489 7.100 7.000 7.100 6.700 7.100 237,400 6.9774 1.43%
2016-04-05 0 0.350 0.340 0.345 0.315 0.350 6,912,000 2,301,600 0.3330 7.000 6.800 6.900 6.300 7.000 345,600 6.6597 4.48%
2016-04-01 0 0.335 0.330 0.335 0.330 0.335 3,980,000 1,321,820 0.3321 6.700 6.600 6.700 6.600 6.700 199,000 6.6423 0.00%
2016-03-31 0 0.335 0.335 0.345 0.335 0.345 7,896,000 2,676,820 0.3390 6.700 6.700 6.900 6.700 6.900 394,800 6.7802 -2.90%
2016-03-30 0 0.345 0.340 0.345 0.330 0.350 5,320,000 1,803,900 0.3391 6.900 6.800 6.900 6.600 7.000 266,000 6.7816 2.99%
2016-03-29 0 0.335 0.335 0.340 0.335 0.345 3,016,000 1,029,260 0.3413 6.700 6.700 6.800 6.700 6.900 150,800 6.8253 -5.63%
2016-03-24 0 0.355 0.345 0.355 0.345 0.355 4,640,000 1,618,120 0.3487 7.100 6.900 7.100 6.900 7.100 232,000 6.9747 1.43%
2016-03-23 0 0.350 0.350 0.355 0.345 0.365 9,028,000 3,187,460 0.3531 7.000 7.000 7.100 6.900 7.300 451,400 7.0613 -4.11%
2016-03-22 0 0.365 0.355 0.365 0.355 0.370 9,720,000 3,536,440 0.3638 7.300 7.100 7.300 7.100 7.400 486,000 7.2766 0.00%
2016-03-21 0 0.365 0.360 0.365 0.350 0.365 19,914,000 7,124,520 0.3578 7.300 7.200 7.300 7.000 7.300 995,700 7.1553 2.82%
2016-03-18 0 0.355 0.350 0.355 0.345 0.365 16,456,000 5,771,560 0.3507 7.100 7.000 7.100 6.900 7.300 822,800 7.0145 -2.74%
2016-03-17 0 0.365 0.360 0.365 0.350 0.365 5,516,000 1,972,640 0.3576 7.300 7.200 7.300 7.000 7.300 275,800 7.1524 1.39%
2016-03-16 0 0.360 0.360 0.365 0.355 0.370 4,488,000 1,628,200 0.3628 7.200 7.200 7.300 7.100 7.400 224,400 7.2558 -1.37%
2016-03-15 0 0.365 0.365 0.370 0.365 0.375 4,972,000 1,823,340 0.3667 7.300 7.300 7.400 7.300 7.500 248,600 7.3344 -1.35%
2016-03-14 0 0.370 0.370 0.375 0.360 0.380 8,916,000 3,302,100 0.3704 7.400 7.400 7.500 7.200 7.600 445,800 7.4071 0.00%
2016-03-11 0 0.370 0.365 0.370 0.360 0.380 14,400,000 5,320,220 0.3695 7.400 7.300 7.400 7.200 7.600 720,000 7.3892 2.78%
2016-03-10 0 0.360 0.355 0.365 0.355 0.370 10,684,000 3,862,800 0.3615 7.200 7.100 7.300 7.100 7.400 534,200 7.2310 0.00%
2016-03-09 0 0.360 0.355 0.360 0.355 0.380 14,956,000 5,471,660 0.3659 7.200 7.100 7.200 7.100 7.600 747,800 7.3170 -2.70%
2016-03-08 0 0.370 0.365 0.370 0.350 0.385 11,968,000 4,430,260 0.3702 7.400 7.300 7.400 7.000 7.700 598,400 7.4035 2.78%
2016-03-07 0 0.360 0.355 0.360 0.355 0.370 5,776,000 2,077,500 0.3597 7.200 7.100 7.200 7.100 7.400 288,800 7.1936 -2.70%
2016-03-04 0 0.370 0.360 0.370 0.355 0.370 5,424,000 1,954,460 0.3603 7.400 7.200 7.400 7.100 7.400 271,200 7.2067 4.23%
2016-03-03 0 0.355 0.350 0.365 0.355 0.375 27,764,000 10,196,080 0.3672 7.100 7.000 7.300 7.100 7.500 1,388,200 7.3448 -4.05%
2016-03-02 0 0.370 0.365 0.370 0.350 0.370 8,324,000 3,000,320 0.3604 7.400 7.300 7.400 7.000 7.400 416,200 7.2088 5.71%
2016-03-01 0 0.350 0.345 0.350 0.340 0.355 6,724,000 2,339,460 0.3479 7.000 6.900 7.000 6.800 7.100 336,200 6.9585 0.00%
2016-02-29 0 0.350 0.345 0.355 0.340 0.365 7,478,285 2,606,225 0.3485 7.000 6.900 7.100 6.800 7.300 373,914 6.9701 -5.41%
2016-02-26 0 0.370 0.365 0.370 0.360 0.370 4,704,000 1,707,840 0.3631 7.400 7.300 7.400 7.200 7.400 235,200 7.2612 4.23%
2016-02-25 0 0.355 0.355 0.360 0.355 0.370 8,448,000 3,075,340 0.3640 7.100 7.100 7.200 7.100 7.400 422,400 7.2806 -5.33%
2016-02-24 0 0.375 0.375 0.380 0.360 0.380 8,740,000 3,230,900 0.3697 7.500 7.500 7.600 7.200 7.600 437,000 7.3934 1.35%
2016-02-23 0 0.370 0.370 0.375 0.365 0.390 10,896,000 4,080,400 0.3745 7.400 7.400 7.500 7.300 7.800 544,800 7.4897 -1.33%
2016-02-22 0 0.375 0.370 0.375 0.360 0.405 33,548,000 12,916,600 0.3850 7.500 7.400 7.500 7.200 8.100 1,677,400 7.7004 -2.60%
2016-02-19 0 0.385 0.385 0.390 0.310 0.400 53,344,000 19,382,740 0.3634 7.700 7.700 7.800 6.200 8.000 2,667,200 7.2671 24.19%
2016-02-18 0 0.310 0.305 0.310 0.300 0.310 2,012,000 619,340 0.3078 6.200 6.100 6.200 6.000 6.200 100,600 6.1565 3.33%
2016-02-17 0 0.300 0.295 0.305 0.295 0.305 3,476,000 1,041,520 0.2996 6.000 5.900 6.100 5.900 6.100 173,800 5.9926 -1.64%
2016-02-16 0 0.305 0.300 0.305 0.295 0.310 7,640,000 2,329,300 0.3049 6.100 6.000 6.100 5.900 6.200 382,000 6.0976 3.39%
2016-02-15 0 0.295 0.290 0.300 0.290 0.300 3,496,000 1,030,400 0.2947 5.900 5.800 6.000 5.800 6.000 174,800 5.8947 0.00%
2016-02-12 0 0.295 0.285 0.295 0.285 0.295 4,016,000 1,165,940 0.2903 5.900 5.700 5.900 5.700 5.900 200,800 5.8065 1.72%
2016-02-11 0 0.290 0.285 0.290 0.250 0.295 8,816,000 2,513,500 0.2851 5.800 5.700 5.800 5.000 5.900 440,800 5.7021 -3.33%
2016-02-05 0 0.300 0.295 0.300 0.295 0.305 5,294,400 1,575,952 0.2977 6.000 5.900 6.000 5.900 6.100 264,720 5.9533 -1.64%
2016-02-04 0 0.305 0.300 0.305 0.300 0.310 7,780,000 2,356,280 0.3029 6.100 6.000 6.100 6.000 6.200 389,000 6.0573 3.39%
2016-02-03 0 0.295 0.295 0.300 0.290 0.300 11,868,000 3,508,820 0.2957 5.900 5.900 6.000 5.800 6.000 593,400 5.9131 -6.35%
2016-02-02 0 0.315 0.305 0.315 0.295 0.315 11,700,000 3,564,180 0.3046 6.300 6.100 6.300 5.900 6.300 585,000 6.0926 5.00%
2016-02-01 0 0.300 0.295 0.300 0.290 0.305 6,648,000 1,970,660 0.2964 6.000 5.900 6.000 5.800 6.100 332,400 5.9286 -1.64%
2016-01-29 0 0.305 0.300 0.305 0.295 0.315 12,312,000 3,737,240 0.3035 6.100 6.000 6.100 5.900 6.300 615,600 6.0709 1.67%
2016-01-28 0 0.300 0.290 0.300 0.280 0.305 21,560,000 6,338,300 0.2940 6.000 5.800 6.000 5.600 6.100 1,078,000 5.8797 -1.64%
2016-01-27 0 0.305 0.305 0.310 0.300 0.315 6,860,000 2,118,680 0.3088 6.100 6.100 6.200 6.000 6.300 343,000 6.1769 0.00%
2016-01-26 0 0.305 0.300 0.310 0.300 0.320 8,156,000 2,529,620 0.3102 6.100 6.000 6.200 6.000 6.400 407,800 6.2031 -1.61%
2016-01-25 0 0.310 0.315 0.320 0.310 0.325 5,136,000 1,627,740 0.3169 6.200 6.300 6.400 6.200 6.500 256,800 6.3386 0.00%
2016-01-22 0 0.310 0.305 0.310 0.305 0.320 12,238,000 3,801,510 0.3106 6.200 6.100 6.200 6.100 6.400 611,900 6.2126 1.64%
2016-01-21 0 0.305 0.305 0.310 0.305 0.340 11,376,000 3,646,440 0.3205 6.100 6.100 6.200 6.100 6.800 568,800 6.4108 -8.96%
2016-01-20 0 0.335 0.330 0.335 0.325 0.345 4,180,000 1,400,040 0.3349 6.700 6.600 6.700 6.500 6.900 209,000 6.6988 -4.29%
2016-01-19 0 0.350 0.340 0.350 0.340 0.355 8,468,000 2,920,900 0.3449 7.000 6.800 7.000 6.800 7.100 423,400 6.8987 4.48%
2016-01-18 0 0.335 0.330 0.335 0.325 0.350 8,356,000 2,783,400 0.3331 6.700 6.600 6.700 6.500 7.000 417,800 6.6620 0.00%
2016-01-15 0 0.335 0.330 0.335 0.320 0.360 27,336,000 9,375,760 0.3430 6.700 6.600 6.700 6.400 7.200 1,366,800 6.8596 3.08%
2016-01-14 0 0.325 0.325 0.330 0.310 0.335 16,948,000 5,480,540 0.3234 6.500 6.500 6.600 6.200 6.700 847,400 6.4675 -2.99%
2016-01-13 0 0.335 0.330 0.335 0.330 0.350 8,404,000 2,850,000 0.3391 6.700 6.600 6.700 6.600 7.000 420,200 6.7825 0.00%
2016-01-12 0 0.335 0.330 0.335 0.330 0.345 17,744,000 5,979,560 0.3370 6.700 6.600 6.700 6.600 6.900 887,200 6.7398 0.00%
2016-01-11 0 0.335 0.330 0.335 0.330 0.380 28,340,000 9,940,020 0.3507 6.700 6.600 6.700 6.600 7.600 1,417,000 7.0148 -12.99%
2016-01-08 0 0.385 0.380 0.385 0.360 0.390 11,048,000 4,140,340 0.3748 7.700 7.600 7.700 7.200 7.800 552,400 7.4952 5.48%
2016-01-07 0 0.365 0.360 0.365 0.350 0.390 27,732,000 10,160,080 0.3664 7.300 7.200 7.300 7.000 7.800 1,386,600 7.3273 -8.75%
2016-01-06 0 0.400 0.390 0.400 0.390 0.410 6,496,000 2,566,280 0.3951 8.000 7.800 8.000 7.800 8.200 324,800 7.9011 -1.23%
2016-01-05 0 0.405 0.400 0.410 0.380 0.410 14,664,000 5,790,300 0.3949 8.100 8.000 8.200 7.600 8.200 733,200 7.8973 3.85%
2016-01-04 0 0.390 0.385 0.390 0.375 0.415 13,632,000 5,335,200 0.3914 7.800 7.700 7.800 7.500 8.300 681,600 7.8275 -6.02%
2015-12-31 0 0.415 0.405 0.415 0.405 0.415 1,888,000 773,420 0.4097 8.300 8.100 8.300 8.100 8.300 94,400 8.1930 1.22%
2015-12-30 0 0.410 0.405 0.410 0.400 0.410 4,344,000 1,759,360 0.4050 8.200 8.100 8.200 8.000 8.200 217,200 8.1002 0.00%
2015-12-29 0 0.410 0.400 0.410 0.400 0.410 8,400,000 3,384,420 0.4029 8.200 8.000 8.200 8.000 8.200 420,000 8.0581 0.00%
2015-12-28 0 0.410 0.405 0.410 0.405 0.420 4,632,000 1,893,920 0.4089 8.200 8.100 8.200 8.100 8.400 231,600 8.1775 0.00%
2015-12-24 0 0.410 0.400 0.410 0.400 0.410 1,240,000 503,140 0.4058 8.200 8.000 8.200 8.000 8.200 62,000 8.1152 1.23%
2015-12-23 0 0.405 0.395 0.405 0.395 0.415 11,368,000 4,581,820 0.4030 8.100 7.900 8.100 7.900 8.300 568,400 8.0609 -1.22%
2015-12-22 0 0.410 0.400 0.410 0.395 0.410 4,104,000 1,651,940 0.4025 8.200 8.000 8.200 7.900 8.200 205,200 8.0504 1.23%
2015-12-21 0 0.405 0.400 0.410 0.400 0.420 8,664,000 3,525,420 0.4069 8.100 8.000 8.200 8.000 8.400 433,200 8.1381 -1.22%
2015-12-18 0 0.410 0.405 0.410 0.395 0.420 9,364,000 3,793,660 0.4051 8.200 8.100 8.200 7.900 8.400 468,200 8.1026 1.23%
2015-12-17 0 0.405 0.400 0.405 0.395 0.420 11,028,000 4,487,680 0.4069 8.100 8.000 8.100 7.900 8.400 551,400 8.1387 -2.41%
2015-12-16 0 0.415 0.405 0.415 0.405 0.425 12,836,000 5,330,400 0.4153 8.300 8.100 8.300 8.100 8.500 641,800 8.3054 1.22%
2015-12-15 0 0.410 0.405 0.410 0.405 0.420 6,060,000 2,486,980 0.4104 8.200 8.100 8.200 8.100 8.400 303,000 8.2079 -2.38%
2015-12-14 0 0.420 0.410 0.420 0.395 0.420 15,632,000 6,379,200 0.4081 8.400 8.200 8.400 7.900 8.400 781,600 8.1617 0.00%
2015-12-11 0 0.420 0.415 0.420 0.410 0.430 7,132,000 2,988,620 0.4190 8.400 8.300 8.400 8.200 8.600 356,600 8.3809 -1.18%
2015-12-10 0 0.425 0.420 0.425 0.420 0.435 8,892,000 3,799,420 0.4273 8.500 8.400 8.500 8.400 8.700 444,600 8.5457 0.00%
2015-12-09 0 0.425 0.420 0.430 0.425 0.440 5,799,000 2,500,205 0.4311 8.500 8.400 8.600 8.500 8.800 289,950 8.6229 -3.41%
2015-12-08 0 0.440 0.430 0.440 0.425 0.450 19,764,000 8,616,780 0.4360 8.800 8.600 8.800 8.500 9.000 988,200 8.7197 -2.22%
2015-12-07 0 0.450 0.445 0.450 0.435 0.460 10,964,000 4,887,080 0.4457 9.000 8.900 9.000 8.700 9.200 548,200 8.9148 -1.10%
2015-12-04 0 0.455 0.450 0.455 0.440 0.455 4,516,000 2,024,900 0.4484 9.100 9.000 9.100 8.800 9.100 225,800 8.9677 1.11%
2015-12-03 0 0.450 0.445 0.450 0.440 0.460 11,218,000 5,040,820 0.4494 9.000 8.900 9.000 8.800 9.200 560,900 8.9870 -2.17%
2015-12-02 0 0.460 0.450 0.455 0.445 0.465 14,640,000 6,679,540 0.4563 9.200 9.000 9.100 8.900 9.300 732,000 9.1251 0.00%
2015-12-01 0 0.460 0.455 0.465 0.450 0.480 20,496,000 9,522,740 0.4646 9.200 9.100 9.300 9.000 9.600 1,024,800 9.2923 2.22%
2015-11-30 0 0.450 0.450 0.460 0.440 0.460 10,880,000 4,897,920 0.4502 9.000 9.000 9.200 8.800 9.200 544,000 9.0035 -2.17%
2015-11-27 0 0.460 0.455 0.460 0.455 0.475 18,556,000 8,692,560 0.4685 9.200 9.100 9.200 9.100 9.500 927,800 9.3690 0.00%
2015-11-26 0 0.460 0.455 0.460 0.450 0.485 25,192,000 11,705,280 0.4646 9.200 9.100 9.200 9.000 9.700 1,259,600 9.2929 -1.08%
2015-11-25 0 0.465 0.460 0.465 0.455 0.480 22,248,000 10,340,720 0.4648 9.300 9.200 9.300 9.100 9.600 1,112,400 9.2959 -3.12%
2015-11-24 0 0.480 0.475 0.480 0.475 0.510 30,604,000 14,893,700 0.4867 9.600 9.500 9.600 9.500 10.20 1,530,200 9.7332 -5.88%
2015-11-23 0 0.510 0.500 0.510 0.470 0.520 53,972,570 26,931,893 0.4990 10.20 10.000 10.20 9.400 10.40 2,698,629 9.9798 9.68%
2015-11-20 0 0.465 0.460 0.465 0.445 0.465 9,844,000 4,527,000 0.4599 9.300 9.200 9.300 8.900 9.300 492,200 9.1975 3.33%
2015-11-19 0 0.450 0.440 0.450 0.445 0.460 4,672,000 2,097,880 0.4490 9.000 8.800 9.000 8.900 9.200 233,600 8.9807 2.27%
2015-11-18 0 0.440 0.445 0.450 0.440 0.455 6,868,000 3,093,320 0.4504 8.800 8.900 9.000 8.800 9.100 343,400 9.0079 -2.22%
2015-11-17 0 0.450 0.450 0.455 0.450 0.465 8,408,000 3,827,460 0.4552 9.000 9.000 9.100 9.000 9.300 420,400 9.1043 0.00%
2015-11-16 0 0.450 0.450 0.455 0.445 0.470 13,404,000 6,037,840 0.4505 9.000 9.000 9.100 8.900 9.400 670,200 9.0090 -5.26%
2015-11-13 0 0.475 0.470 0.475 0.470 0.480 8,024,000 3,795,900 0.4731 9.500 9.400 9.500 9.400 9.600 401,200 9.4614 -1.04%
2015-11-12 0 0.480 0.475 0.480 0.475 0.485 14,456,457 6,937,450 0.4799 9.600 9.500 9.600 9.500 9.700 722,823 9.5977 0.00%
2015-11-11 0 0.480 0.475 0.480 0.475 0.495 17,408,000 8,392,700 0.4821 9.600 9.500 9.600 9.500 9.900 870,400 9.6423 1.05%
2015-11-10 0 0.475 0.475 0.480 0.470 0.485 11,783,211 5,627,297 0.4776 9.500 9.500 9.600 9.400 9.700 589,161 9.5514 -1.04%
2015-11-09 0 0.480 0.480 0.485 0.475 0.500 18,528,000 9,052,700 0.4886 9.600 9.600 9.700 9.500 10.000 926,400 9.7719 -2.04%
2015-11-06 0 0.490 0.485 0.495 0.485 0.510 12,752,000 6,321,280 0.4957 9.800 9.700 9.900 9.700 10.20 637,600 9.9142 -2.00%
2015-11-05 0 0.500 0.500 0.510 0.495 0.510 9,992,000 5,002,260 0.5006 10.000 10.000 10.20 9.900 10.20 499,600 10.013 0.00%
2015-11-04 0 0.500 0.490 0.500 0.490 0.520 21,504,000 10,781,660 0.5014 10.000 9.800 10.000 9.800 10.40 1,075,200 10.028 0.00%
2015-11-03 0 0.500 0.490 0.500 0.490 0.510 8,260,000 4,098,120 0.4961 10.000 9.800 10.000 9.800 10.20 413,000 9.9228 2.04%
2015-11-02 0 0.490 0.485 0.490 0.480 0.510 19,972,000 9,813,060 0.4913 9.800 9.700 9.800 9.600 10.20 998,600 9.8268 -3.92%
2015-10-30 0 0.510 0.500 0.510 0.500 0.520 9,120,000 4,638,920 0.5087 10.20 10.000 10.20 10.000 10.40 456,000 10.173 0.00%
2015-10-29 0 0.510 0.510 0.520 0.510 0.530 3,404,000 1,772,040 0.5206 10.20 10.20 10.40 10.20 10.60 170,200 10.412 -1.92%
2015-10-28 0 0.520 0.510 0.520 0.510 0.540 9,331,211 4,883,661 0.5234 10.40 10.20 10.40 10.20 10.80 466,561 10.467 -1.89%
2015-10-27 0 0.530 0.520 0.530 0.520 0.540 11,940,000 6,263,000 0.5245 10.60 10.40 10.60 10.40 10.80 597,000 10.491 0.00%
2015-10-26 0 0.530 0.520 0.530 0.520 0.550 19,272,000 10,309,960 0.5350 10.60 10.40 10.60 10.40 11.00 963,600 10.699 -1.85%
2015-10-23 0 0.540 0.530 0.540 0.520 0.550 18,408,000 9,807,880 0.5328 10.80 10.60 10.80 10.40 11.00 920,400 10.656 1.89%
2015-10-22 0 0.530 0.520 0.530 0.520 0.540 12,984,000 6,868,600 0.5290 10.60 10.40 10.60 10.40 10.80 649,200 10.580 -3.64%
2015-10-20 0 0.550 0.540 0.550 0.520 0.550 16,328,000 8,705,960 0.5332 11.00 10.80 11.00 10.40 11.00 816,400 10.664 5.77%
2015-10-19 0 0.520 0.520 0.530 0.520 0.540 11,432,000 6,002,280 0.5250 10.40 10.40 10.60 10.40 10.80 571,600 10.501 -3.70%
2015-10-16 0 0.540 0.530 0.540 0.520 0.550 12,560,000 6,713,480 0.5345 10.80 10.60 10.80 10.40 11.00 628,000 10.690 1.89%
2015-10-15 0 0.530 0.520 0.530 0.500 0.530 34,320,000 17,883,800 0.5211 10.60 10.40 10.60 10.000 10.60 1,716,000 10.422 1.92%
2015-10-14 0 0.520 0.520 0.530 0.510 0.530 18,872,000 9,828,560 0.5208 10.40 10.40 10.60 10.20 10.60 943,600 10.416 -1.89%
2015-10-13 0 0.530 0.520 0.530 0.520 0.560 21,100,000 11,318,160 0.5364 10.60 10.40 10.60 10.40 11.20 1,055,000 10.728 -3.64%
2015-10-12 0 0.550 0.540 0.550 0.520 0.550 40,680,000 21,930,920 0.5391 11.00 10.80 11.00 10.40 11.00 2,034,000 10.782 5.77%
2015-10-09 0 0.520 0.510 0.520 0.510 0.530 9,404,000 4,863,840 0.5172 10.40 10.20 10.40 10.20 10.60 470,200 10.344 1.96%
2015-10-08 0 0.510 0.510 0.520 0.510 0.540 11,872,000 6,119,320 0.5154 10.20 10.20 10.40 10.20 10.80 593,600 10.309 -3.77%
2015-10-07 0 0.530 0.520 0.530 0.495 0.540 26,328,000 13,647,740 0.5184 10.60 10.40 10.60 9.900 10.80 1,316,400 10.367 3.92%
2015-10-06 0 0.510 0.500 0.510 0.500 0.520 6,916,000 3,517,560 0.5086 10.20 10.000 10.20 10.000 10.40 345,800 10.172 2.00%
2015-10-05 0 0.500 0.500 0.510 0.500 0.530 5,928,000 3,049,760 0.5145 10.000 10.000 10.20 10.000 10.60 296,400 10.289 -1.96%
2015-10-02 0 0.510 0.500 0.510 0.500 0.510 10,976,000 5,546,240 0.5053 10.20 10.000 10.20 10.000 10.20 548,800 10.106 2.00%
2015-09-30 0 0.500 0.490 0.495 0.490 0.510 9,468,000 4,728,820 0.4995 10.000 9.800 9.900 9.800 10.20 473,400 9.9891 2.04%
2015-09-29 0 0.490 0.490 0.500 0.480 0.500 7,924,000 3,886,700 0.4905 9.800 9.800 10.000 9.600 10.000 396,200 9.8099 -3.92%
2015-09-25 0 0.510 0.500 0.510 0.500 0.520 3,392,000 1,715,600 0.5058 10.20 10.000 10.20 10.000 10.40 169,600 10.116 0.00%
2015-09-24 0 0.510 0.510 0.520 0.500 0.520 8,204,000 4,189,840 0.5107 10.20 10.20 10.40 10.000 10.40 410,200 10.214 -1.92%
2015-09-23 0 0.520 0.510 0.520 0.510 0.530 14,448,000 7,450,040 0.5156 10.40 10.20 10.40 10.20 10.60 722,400 10.313 -3.70%
2015-09-22 0 0.540 0.530 0.540 0.520 0.550 25,524,000 13,729,680 0.5379 10.80 10.60 10.80 10.40 11.00 1,276,200 10.758 3.85%
2015-09-21 0 0.520 0.510 0.520 0.500 0.540 40,828,000 21,028,440 0.5150 10.40 10.20 10.40 10.000 10.80 2,041,400 10.301 -5.45%
2015-09-18 0 0.550 0.550 0.560 0.530 0.560 13,428,000 7,314,520 0.5447 11.00 11.00 11.20 10.60 11.20 671,400 10.894 3.77%
2015-09-17 0 0.530 0.520 0.530 0.520 0.570 11,668,000 6,319,760 0.5416 10.60 10.40 10.60 10.40 11.40 583,400 10.833 -3.64%
2015-09-16 0 0.550 0.550 0.560 0.520 0.570 18,744,000 10,277,200 0.5483 11.00 11.00 11.20 10.40 11.40 937,200 10.966 5.77%
2015-09-15 0 0.520 0.520 0.530 0.520 0.540 14,666,000 7,707,480 0.5255 10.40 10.40 10.60 10.40 10.80 733,300 10.511 -3.70%
2015-09-14 0 0.540 0.530 0.540 0.520 0.570 17,864,000 9,604,080 0.5376 10.80 10.60 10.80 10.40 11.40 893,200 10.752 -3.57%
2015-09-11 0 0.560 0.550 0.560 0.550 0.590 27,048,000 15,331,800 0.5668 11.20 11.00 11.20 11.00 11.80 1,352,400 11.337 -3.45%
2015-09-10 0 0.580 0.570 0.580 0.470 0.590 81,103,400 44,383,382 0.5472 11.60 11.40 11.60 9.400 11.80 4,055,170 10.945 16.00%
2015-09-09 0 0.500 0.490 0.495 0.465 0.500 41,888,000 20,297,400 0.4846 10.000 9.800 9.900 9.300 10.000 2,094,400 9.6913 8.70%
2015-09-08 0 0.460 0.460 0.465 0.440 0.470 22,348,000 10,199,360 0.4564 9.200 9.200 9.300 8.800 9.400 1,117,400 9.1278 3.37%
2015-09-07 0 0.445 0.445 0.450 0.435 0.460 8,804,000 3,950,800 0.4488 8.900 8.900 9.000 8.700 9.200 440,200 8.9750 0.00%
2015-09-04 0 0.445 0.440 0.445 0.430 0.465 7,368,000 3,233,880 0.4389 8.900 8.800 8.900 8.600 9.300 368,400 8.7782 -1.11%
2015-09-02 0 0.450 0.450 0.455 0.430 0.470 9,204,000 4,219,460 0.4584 9.000 9.000 9.100 8.600 9.400 460,200 9.1688 -3.23%
2015-09-01 0 0.465 0.460 0.465 0.455 0.500 9,924,000 4,682,340 0.4718 9.300 9.200 9.300 9.100 10.000 496,200 9.4364 -1.06%
2015-08-31 0 0.470 0.460 0.470 0.460 0.490 11,804,000 5,553,120 0.4704 9.400 9.200 9.400 9.200 9.800 590,200 9.4089 -2.08%
2015-08-28 0 0.480 0.475 0.480 0.470 0.510 29,828,000 14,604,420 0.4896 9.600 9.500 9.600 9.400 10.20 1,491,400 9.7924 2.13%
2015-08-27 0 0.470 0.470 0.480 0.450 0.480 34,160,000 15,901,080 0.4655 9.400 9.400 9.600 9.000 9.600 1,708,000 9.3098 8.05%
2015-08-26 0 0.435 0.430 0.435 0.430 0.480 34,964,000 15,701,620 0.4491 8.700 8.600 8.700 8.600 9.600 1,748,200 8.9816 0.00%
2015-08-25 0 0.435 0.435 0.440 0.400 0.495 63,964,000 28,826,420 0.4507 8.700 8.700 8.800 8.000 9.900 3,198,200 9.0133 1.16%
2015-08-24 0 0.430 0.430 0.440 0.405 0.490 59,124,000 26,005,360 0.4398 8.600 8.600 8.800 8.100 9.800 2,956,200 8.7969 -17.31%
2015-08-21 0 0.520 0.510 0.520 0.490 0.520 18,823,500 9,490,425 0.5042 10.40 10.20 10.40 9.800 10.40 941,175 10.084 -3.70%
2015-08-20 0 0.540 0.530 0.540 0.500 0.550 23,896,000 12,455,040 0.5212 10.80 10.60 10.80 10.000 11.00 1,194,800 10.424 -1.82%
2015-08-19 0 0.550 0.550 0.560 0.540 0.570 8,688,000 4,801,520 0.5527 11.00 11.00 11.20 10.80 11.40 434,400 11.053 -1.79%
2015-08-18 0 0.560 0.560 0.570 0.550 0.600 12,748,000 7,287,560 0.5717 11.20 11.20 11.40 11.00 12.00 637,400 11.433 -1.75%
2015-08-17 0 0.570 0.570 0.580 0.560 0.590 11,296,000 6,500,120 0.5754 11.40 11.40 11.60 11.20 11.80 564,800 11.509 -1.72%
2015-08-14 0 0.580 0.570 0.580 0.570 0.600 9,116,000 5,330,400 0.5847 11.60 11.40 11.60 11.40 12.00 455,800 11.695 -4.92%
2015-08-13 0 0.610 0.600 0.610 0.570 0.610 15,286,000 8,937,780 0.5847 12.20 12.00 12.20 11.40 12.20 764,300 11.694 5.17%
2015-08-12 0 0.580 0.570 0.580 0.570 0.610 11,996,000 7,011,720 0.5845 11.60 11.40 11.60 11.40 12.20 599,800 11.690 -3.33%
2015-08-11 0 0.600 0.600 0.610 0.600 0.640 21,472,000 13,230,200 0.6162 12.00 12.00 12.20 12.00 12.80 1,073,600 12.323 -3.23%
2015-08-10 0 0.620 0.610 0.620 0.580 0.620 23,416,000 14,257,320 0.6089 12.40 12.20 12.40 11.60 12.40 1,170,800 12.177 1.64%
2015-08-07 0 0.610 0.600 0.610 0.590 0.620 25,880,000 15,509,920 0.5993 12.20 12.00 12.20 11.80 12.40 1,294,000 11.986 0.00%
2015-08-06 0 0.610 0.600 0.610 0.580 0.630 20,740,000 12,527,640 0.6040 12.20 12.00 12.20 11.60 12.60 1,037,000 12.081 -3.17%
2015-08-05 0 0.630 0.620 0.630 0.620 0.650 19,200,000 12,176,440 0.6342 12.60 12.40 12.60 12.40 13.00 960,000 12.684 1.61%
2015-08-04 0 0.620 0.610 0.620 0.600 0.640 28,496,000 17,896,320 0.6280 12.40 12.20 12.40 12.00 12.80 1,424,800 12.561 0.00%
2015-08-03 0 0.620 0.610 0.620 0.600 0.640 60,544,000 37,266,400 0.6155 12.40 12.20 12.40 12.00 12.80 3,027,200 12.311 -7.46%
2015-07-31 0 0.670 0.670 0.680 0.640 0.710 12,828,000 8,694,920 0.6778 13.40 13.40 13.60 12.80 14.20 641,400 13.556 -4.29%
2015-07-30 0 0.700 0.690 0.700 0.690 0.730 13,880,000 9,839,400 0.7089 14.00 13.80 14.00 13.80 14.60 694,000 14.178 -2.78%
2015-07-29 0 0.720 0.710 0.720 0.680 0.730 32,164,000 22,745,040 0.7072 14.40 14.20 14.40 13.60 14.60 1,608,200 14.143 4.35%
2015-07-28 0 0.690 0.690 0.700 0.600 0.740 38,688,000 26,617,600 0.6880 13.80 13.80 14.00 12.00 14.80 1,934,400 13.760 0.00%
2015-07-27 0 0.690 0.680 0.690 0.660 0.770 44,021,000 31,152,390 0.7077 13.80 13.60 13.80 13.20 15.40 2,201,050 14.153 -10.39%
2015-07-24 0 0.770 0.760 0.770 0.750 0.780 14,988,000 11,453,760 0.7642 15.40 15.20 15.40 15.00 15.60 749,400 15.284 -1.28%
2015-07-23 0 0.780 0.770 0.780 0.760 0.810 19,544,000 15,387,760 0.7873 15.60 15.40 15.60 15.20 16.20 977,200 15.747 1.30%
2015-07-22 0 0.770 0.770 0.780 0.770 0.800 14,396,000 11,246,280 0.7812 15.40 15.40 15.60 15.40 16.00 719,800 15.624 -4.94%
2015-07-21 0 0.810 0.800 0.810 0.800 0.820 15,116,000 12,188,560 0.8063 16.20 16.00 16.20 16.00 16.40 755,800 16.127 -1.22%
2015-07-20 0 0.820 0.810 0.820 0.800 0.850 41,158,000 34,125,660 0.8291 16.40 16.20 16.40 16.00 17.00 2,057,900 16.583 2.50%
2015-07-17 0 0.800 0.790 0.800 0.770 0.820 41,476,000 33,172,560 0.7998 16.00 15.80 16.00 15.40 16.40 2,073,800 15.996 3.90%
2015-07-16 0 0.770 0.770 0.780 0.710 0.790 46,672,000 35,394,980 0.7584 15.40 15.40 15.60 14.20 15.80 2,333,600 15.168 1.32%
2015-07-15 0 0.760 0.750 0.760 0.720 0.840 63,740,000 49,113,720 0.7705 15.20 15.00 15.20 14.40 16.80 3,187,000 15.411 -9.52%
2015-07-14 0 0.840 0.830 0.840 0.820 0.880 49,456,015 41,837,492 0.8460 16.80 16.60 16.80 16.40 17.60 2,472,801 16.919 0.00%
2015-07-13 0 0.840 0.830 0.840 0.750 0.880 105,344,000 86,507,560 0.8212 16.80 16.60 16.80 15.00 17.60 5,267,200 16.424 7.69%
2015-07-10 0 0.780 0.770 0.780 0.730 0.840 138,610,000 109,742,380 0.7917 15.60 15.40 15.60 14.60 16.80 6,930,500 15.835 8.33%
2015-07-09 0 0.720 0.710 0.720 0.400 0.750 306,132,480 191,024,505 0.6240 14.40 14.20 14.40 8.000 15.00 15,306,624 12.480 71.43%
2015-07-08 0 0.420 0.420 0.425 0.370 0.510 266,164,000 116,275,640 0.4369 8.400 8.400 8.500 7.400 10.20 13,308,200 8.7371 -25.00%
2015-07-07 0 0.560 0.550 0.560 0.550 0.690 143,082,000 83,696,540 0.5850 11.20 11.00 11.20 11.00 13.80 7,154,100 11.699 -16.42%
2015-07-06 0 0.670 0.670 0.680 0.530 0.880 271,056,000 173,250,000 0.6392 13.40 13.40 13.60 10.60 17.60 13,552,800 12.783 -17.28%
2015-07-03 0 0.810 0.810 0.820 0.790 0.960 149,484,000 126,508,580 0.8463 16.20 16.20 16.40 15.80 19.20 7,474,200 16.926 -16.49%
2015-07-02 0 0.970 0.960 0.970 0.960 1.140 92,480,000 93,914,680 1.0155 19.40 19.20 19.40 19.20 22.80 4,624,000 20.310 -12.61%
2015-06-30 0 1.110 1.100 1.110 1.000 1.120 71,239,000 75,685,990 1.0624 22.20 22.00 22.20 20.00 22.40 3,561,950 21.248 4.72%
2015-06-29 0 1.060 1.060 1.070 0.950 1.280 101,415,000 112,411,670 1.1084 21.20 21.20 21.40 19.00 25.60 5,070,750 22.169 -15.20%
2015-06-26 0 1.250 1.250 1.260 1.230 1.330 70,112,000 88,801,540 1.2666 25.00 25.00 25.20 24.60 26.60 3,505,600 25.331 -0.79%
2015-06-25 0 1.260 1.240 1.260 1.230 1.270 27,753,003 34,500,303 1.2431 25.20 24.80 25.20 24.60 25.40 1,387,650 24.862 0.00%
2015-06-24 0 1.260 1.250 1.260 1.230 1.270 22,669,400 28,260,400 1.2466 25.20 25.00 25.20 24.60 25.40 1,133,470 24.933 -0.79%
2015-06-23 0 1.270 1.260 1.270 1.230 1.290 27,296,000 34,427,600 1.2613 25.40 25.20 25.40 24.60 25.80 1,364,800 25.225 0.79%
2015-06-22 0 1.260 1.250 1.260 1.260 1.320 46,048,000 59,658,960 1.2956 25.20 25.00 25.20 25.20 26.40 2,302,400 25.912 0.00%
2015-06-19 0 1.260 1.260 1.270 1.210 1.280 103,416,566 129,070,416 1.2481 25.20 25.20 25.40 24.20 25.60 5,170,828 24.961 2.44%
2015-06-18 0 1.230 1.220 1.230 1.170 1.230 45,884,000 54,784,640 1.1940 24.60 24.40 24.60 23.40 24.60 2,294,200 23.880 1.65%
2015-06-17 0 1.210 1.200 1.210 1.150 1.220 48,238,000 57,384,200 1.1896 24.20 24.00 24.20 23.00 24.40 2,411,900 23.792 7.08%
2015-06-16 0 1.130 1.120 1.130 1.120 1.180 38,172,000 43,618,640 1.1427 22.60 22.40 22.60 22.40 23.60 1,908,600 22.854 -4.24%
2015-06-15 0 1.180 1.180 1.190 1.160 1.230 42,268,000 50,276,320 1.1895 23.60 23.60 23.80 23.20 24.60 2,113,400 23.789 -4.07%
2015-06-12 0 1.230 1.220 1.240 1.190 1.250 45,780,000 55,916,400 1.2214 24.60 24.40 24.80 23.80 25.00 2,289,000 24.428 0.00%
2015-06-11 0 1.230 1.220 1.230 1.170 1.260 47,932,000 58,818,200 1.2271 24.60 24.40 24.60 23.40 25.20 2,396,600 24.542 4.24%
2015-06-10 0 1.180 1.170 1.180 1.080 1.230 82,920,000 97,297,600 1.1734 23.60 23.40 23.60 21.60 24.60 4,146,000 23.468 3.51%
2015-06-09 0 1.140 1.120 1.130 1.080 1.270 107,968,000 123,512,600 1.1440 22.80 22.40 22.60 21.60 25.40 5,398,400 22.879 -9.52%
2015-06-08 0 1.260 1.250 1.260 1.200 1.310 59,076,000 73,738,540 1.2482 25.20 25.00 25.20 24.00 26.20 2,953,800 24.964 -2.33%
2015-06-05 0 1.290 1.280 1.290 1.250 1.380 83,316,000 107,944,200 1.2956 25.80 25.60 25.80 25.00 27.60 4,165,800 25.912 -3.73%
2015-06-04 0 1.340 1.340 1.350 1.260 1.390 70,760,000 94,667,200 1.3379 26.80 26.80 27.00 25.20 27.80 3,538,000 26.757 -2.90%
2015-06-03 0 1.380 1.370 1.380 1.360 1.410 50,272,000 69,410,080 1.3807 27.60 27.40 27.60 27.20 28.20 2,513,600 27.614 -0.72%
2015-06-02 0 1.390 1.390 1.400 1.360 1.430 88,864,600 124,397,096 1.3998 27.80 27.80 28.00 27.20 28.60 4,443,230 27.997 -1.42%
2015-06-01 0 1.410 1.400 1.410 1.280 1.460 190,776,000 264,923,420 1.3887 28.20 28.00 28.20 25.60 29.20 9,538,800 27.773 10.16%
2015-05-29 0 1.280 1.280 1.290 1.240 1.330 84,378,000 107,966,640 1.2796 25.60 25.60 25.80 24.80 26.60 4,218,900 25.591 3.23%
2015-05-28 0 1.240 1.240 1.250 1.210 1.330 83,880,000 106,934,720 1.2749 24.80 24.80 25.00 24.20 26.60 4,194,000 25.497 -6.06%
2015-05-27 0 1.320 1.320 1.330 1.320 1.390 46,980,000 63,007,400 1.3412 26.40 26.40 26.60 26.40 27.80 2,349,000 26.823 -2.22%
2015-05-26 0 1.350 1.350 1.360 1.290 1.430 124,782,045 169,878,347 1.3614 27.00 27.00 27.20 25.80 28.60 6,239,102 27.228 -2.88%
2015-05-22 0 1.390 1.390 1.400 1.180 1.460 295,788,643 399,317,248 1.3500 27.80 27.80 28.00 23.60 29.20 14,789,432 27.000 14.88%
2015-05-21 0 1.210 1.210 1.220 1.180 1.270 115,944,000 141,231,720 1.2181 24.20 24.20 24.40 23.60 25.40 5,797,200 24.362 -3.97%
2015-05-20 0 1.260 1.250 1.260 1.160 1.340 164,568,000 207,122,460 1.2586 25.20 25.00 25.20 23.20 26.80 8,228,400 25.172 0.00%
2015-05-19 0 1.260 1.260 1.270 1.230 1.430 254,285,200 344,294,452 1.3540 25.20 25.20 25.40 24.60 28.60 12,714,260 27.079 -3.08%
2015-05-18 0 1.300 1.290 1.300 1.110 1.370 382,524,800 489,949,504 1.2808 26.00 25.80 26.00 22.20 27.40 19,126,240 25.617 11.11%
2015-05-15 0 1.170 1.160 1.170 1.040 1.170 339,481,000 375,133,810 1.1050 23.40 23.20 23.40 20.80 23.40 16,974,050 22.100 14.71%
2015-05-14 0 1.020 1.010 1.020 1.000 1.070 290,200,000 300,858,580 1.0367 20.40 20.20 20.40 20.00 21.40 14,510,000 20.735 0.99%
2015-05-13 0 1.010 1.000 1.010 0.870 1.010 283,098,000 268,385,780 0.9480 20.20 20.00 20.20 17.40 20.20 14,154,900 18.961 16.09%
2015-05-12 0 0.870 0.860 0.870 0.860 0.880 35,620,000 30,977,720 0.8697 17.40 17.20 17.40 17.20 17.60 1,781,000 17.393 0.00%
2015-05-11 0 0.870 0.870 0.880 0.860 0.890 44,836,000 39,167,320 0.8736 17.40 17.40 17.60 17.20 17.80 2,241,800 17.471 0.00%
2015-05-08 0 0.870 0.860 0.870 0.850 0.910 64,666,000 56,381,640 0.8719 17.40 17.20 17.40 17.00 18.20 3,233,300 17.438 -2.25%
2015-05-07 0 0.890 0.890 0.900 0.880 0.960 173,084,500 159,899,205 0.9238 17.80 17.80 18.00 17.60 19.20 8,654,225 18.476 -2.20%
2015-05-06 0 0.910 0.910 0.920 0.830 0.920 201,762,430 178,869,048 0.8865 18.20 18.20 18.40 16.60 18.40 10,088,122 17.731 8.33%
2015-05-05 0 0.840 0.830 0.840 0.820 0.870 59,196,400 49,980,092 0.8443 16.80 16.60 16.80 16.40 17.40 2,959,820 16.886 0.00%
2015-05-04 0 0.840 0.830 0.840 0.830 0.890 96,412,200 83,112,764 0.8621 16.80 16.60 16.80 16.60 17.80 4,820,610 17.241 1.20%
2015-04-30 0 0.830 0.830 0.840 0.810 0.840 45,024,000 37,058,720 0.8231 16.60 16.60 16.80 16.20 16.80 2,251,200 16.462 -1.19%
2015-04-29 0 0.840 0.830 0.840 0.820 0.840 38,553,998 32,065,178 0.8317 16.80 16.60 16.80 16.40 16.80 1,927,700 16.634 0.00%
2015-04-28 0 0.840 0.830 0.840 0.820 0.850 30,324,000 25,121,160 0.8284 16.80 16.60 16.80 16.40 17.00 1,516,200 16.569 0.00%
2015-04-27 0 0.840 0.830 0.840 0.810 0.860 63,996,000 53,486,040 0.8358 16.80 16.60 16.80 16.20 17.20 3,199,800 16.715 -1.18%
2015-04-24 0 0.850 0.840 0.850 0.830 0.880 42,864,429 36,282,387 0.8464 17.00 16.80 17.00 16.60 17.60 2,143,221 16.929 -2.30%
2015-04-23 0 0.870 0.860 0.870 0.820 0.880 156,150,000 132,465,460 0.8483 17.40 17.20 17.40 16.40 17.60 7,807,500 16.966 8.75%
2015-04-22 0 0.800 0.790 0.800 0.770 0.820 48,982,500 39,130,490 0.7989 16.00 15.80 16.00 15.40 16.40 2,449,125 15.977 1.27%
2015-04-21 0 0.790 0.780 0.790 0.750 0.800 44,784,000 34,706,720 0.7750 15.80 15.60 15.80 15.00 16.00 2,239,200 15.500 2.60%
2015-04-20 0 0.770 0.760 0.770 0.750 0.810 54,184,000 42,422,080 0.7829 15.40 15.20 15.40 15.00 16.20 2,709,200 15.659 -6.10%
2015-04-17 0 0.820 0.810 0.820 0.800 0.840 31,017,571 25,431,078 0.8199 16.40 16.20 16.40 16.00 16.80 1,550,879 16.398 -1.20%
2015-04-16 0 0.830 0.820 0.830 0.820 0.850 31,496,000 26,405,240 0.8384 16.60 16.40 16.60 16.40 17.00 1,574,800 16.767 0.00%
2015-04-15 0 0.830 0.830 0.840 0.810 0.860 47,548,000 39,713,680 0.8352 16.60 16.60 16.80 16.20 17.20 2,377,400 16.705 -1.19%
2015-04-14 0 0.840 0.830 0.840 0.830 0.880 105,412,000 89,090,600 0.8452 16.80 16.60 16.80 16.60 17.60 5,270,600 16.903 -4.55%
2015-04-13 0 0.880 0.870 0.880 0.800 0.880 178,495,000 149,533,780 0.8377 17.60 17.40 17.60 16.00 17.60 8,924,750 16.755 11.39%
2015-04-10 0 0.790 0.800 0.810 0.770 0.840 86,251,500 68,373,830 0.7927 15.80 16.00 16.20 15.40 16.80 4,312,575 15.855 -2.47%
2015-04-09 0 0.810 0.810 0.820 0.790 0.930 137,661,000 116,583,800 0.8469 16.20 16.20 16.40 15.80 18.60 6,883,050 16.938 -5.81%
2015-04-08 0 0.860 0.860 0.870 0.800 0.870 210,412,000 175,092,320 0.8321 17.20 17.20 17.40 16.00 17.40 10,520,600 16.643 11.69%
2015-04-02 0 0.770 0.760 0.770 0.760 0.820 118,022,000 92,613,448 0.7847 15.40 15.20 15.40 15.20 16.40 5,901,100 15.694 1.32%
2015-04-01 0 0.760 0.750 0.760 0.670 0.770 241,696,000 175,942,920 0.7280 15.20 15.00 15.20 13.40 15.40 12,084,800 14.559 20.63%
2015-03-31 0 0.630 0.620 0.630 0.610 0.640 16,196,000 10,018,960 0.6186 12.60 12.40 12.60 12.20 12.80 809,800 12.372 0.00%
2015-03-30 0 0.630 0.630 0.640 0.620 0.640 22,248,000 14,069,280 0.6324 12.60 12.60 12.80 12.40 12.80 1,112,400 12.648 0.00%
2015-03-27 0 0.630 0.620 0.630 0.620 0.640 23,136,000 14,559,400 0.6293 12.60 12.40 12.60 12.40 12.80 1,156,800 12.586 3.28%
2015-03-26 0 0.610 0.600 0.610 0.610 0.660 63,080,000 39,886,320 0.6323 12.20 12.00 12.20 12.20 13.20 3,154,000 12.646 -1.61%
2015-03-25 0 0.620 0.610 0.620 0.600 0.630 21,012,000 13,032,160 0.6202 12.40 12.20 12.40 12.00 12.60 1,050,600 12.404 0.00%
2015-03-24 0 0.620 0.610 0.620 0.560 0.650 48,328,000 29,484,960 0.6101 12.40 12.20 12.40 11.20 13.00 2,416,400 12.202 10.71%
2015-03-23 0 0.560 0.550 0.560 0.550 0.570 13,912,000 7,807,400 0.5612 11.20 11.00 11.20 11.00 11.40 695,600 11.224 0.00%
2015-03-20 0 0.560 0.560 0.570 0.550 0.580 18,860,000 10,589,080 0.5615 11.20 11.20 11.40 11.00 11.60 943,000 11.229 -1.75%
2015-03-19 0 0.570 0.560 0.570 0.560 0.590 13,360,000 7,658,480 0.5732 11.40 11.20 11.40 11.20 11.80 668,000 11.465 -1.72%
2015-03-18 0 0.580 0.570 0.580 0.570 0.590 10,464,000 6,071,480 0.5802 11.60 11.40 11.60 11.40 11.80 523,200 11.605 0.00%
2015-03-17 0 0.580 0.580 0.590 0.580 0.600 6,632,000 3,898,560 0.5878 11.60 11.60 11.80 11.60 12.00 331,600 11.757 -3.33%
2015-03-16 0 0.600 0.580 0.590 0.580 0.600 9,856,000 5,793,920 0.5879 12.00 11.60 11.80 11.60 12.00 492,800 11.757 1.69%
2015-03-13 0 0.590 0.580 0.590 0.570 0.600 18,336,000 10,699,800 0.5835 11.80 11.60 11.80 11.40 12.00 916,800 11.671 -1.67%
2015-03-12 0 0.600 0.590 0.600 0.580 0.620 15,353,009 9,099,725 0.5927 12.00 11.80 12.00 11.60 12.40 767,650 11.854 0.00%
2015-03-11 0 0.600 0.590 0.600 0.570 0.620 13,528,000 8,171,640 0.6041 12.00 11.80 12.00 11.40 12.40 676,400 12.081 5.26%
2015-03-10 0 0.570 0.570 0.580 0.570 0.620 19,880,000 11,907,840 0.5990 11.40 11.40 11.60 11.40 12.40 994,000 11.980 -8.06%
2015-03-09 0 0.620 0.610 0.620 0.600 0.630 14,456,000 8,894,080 0.6153 12.40 12.20 12.40 12.00 12.60 722,800 12.305 -1.59%
2015-03-06 0 0.630 0.620 0.630 0.620 0.650 30,756,000 19,396,000 0.6306 12.60 12.40 12.60 12.40 13.00 1,537,800 12.613 -4.55%
2015-03-05 0 0.660 0.640 0.660 0.640 0.670 11,408,000 7,426,260 0.6510 13.20 12.80 13.20 12.80 13.40 570,400 13.019 -1.49%
2015-03-04 0 0.670 0.660 0.670 0.630 0.670 11,984,000 7,874,880 0.6571 13.40 13.20 13.40 12.60 13.40 599,200 13.142 6.35%
2015-03-03 0 0.630 0.630 0.640 0.630 0.650 10,616,000 6,773,000 0.6380 12.60 12.60 12.80 12.60 13.00 530,800 12.760 -3.08%
2015-03-02 0 0.650 0.650 0.660 0.640 0.670 15,472,000 10,110,360 0.6535 13.00 13.00 13.20 12.80 13.40 773,600 13.069 -1.52%
2015-02-27 0 0.660 0.650 0.660 0.640 0.660 16,452,000 10,717,360 0.6514 13.20 13.00 13.20 12.80 13.20 822,600 13.029 0.00%
2015-02-26 0 0.660 0.660 0.670 0.640 0.690 22,360,000 14,658,560 0.6556 13.20 13.20 13.40 12.80 13.80 1,118,000 13.111 -4.35%
2015-02-25 0 0.690 0.680 0.690 0.680 0.700 15,740,000 10,815,520 0.6871 13.80 13.60 13.80 13.60 14.00 787,000 13.743 0.00%
2015-02-24 0 0.690 0.680 0.690 0.640 0.710 31,724,000 21,565,560 0.6798 13.80 13.60 13.80 12.80 14.20 1,586,200 13.596 6.15%
2015-02-23 0 0.650 0.650 0.660 0.600 0.660 34,616,000 21,994,440 0.6354 13.00 13.00 13.20 12.00 13.20 1,730,800 12.708 6.56%
2015-02-18 0 0.610 0.600 0.610 0.570 0.620 9,644,000 5,795,200 0.6009 12.20 12.00 12.20 11.40 12.40 482,200 12.018 5.17%
2015-02-17 0 0.580 0.570 0.580 0.540 0.580 14,436,000 8,221,240 0.5695 11.60 11.40 11.60 10.80 11.60 721,800 11.390 5.45%
2015-02-16 0 0.550 0.540 0.550 0.540 0.560 7,724,000 4,231,160 0.5478 11.00 10.80 11.00 10.80 11.20 386,200 10.956 0.00%
2015-02-13 0 0.550 0.540 0.550 0.530 0.560 7,416,000 4,026,760 0.5430 11.00 10.80 11.00 10.60 11.20 370,800 10.860 1.85%
2015-02-12 0 0.540 0.530 0.540 0.530 0.560 5,308,000 2,893,320 0.5451 10.80 10.60 10.80 10.60 11.20 265,400 10.902 -1.82%
2015-02-11 0 0.550 0.540 0.550 0.540 0.570 13,140,000 7,219,040 0.5494 11.00 10.80 11.00 10.80 11.40 657,000 10.988 -1.79%
2015-02-10 0 0.560 0.550 0.570 0.560 0.590 7,910,000 4,542,580 0.5743 11.20 11.00 11.40 11.20 11.80 395,500 11.486 -1.75%
2015-02-09 0 0.570 0.560 0.570 0.560 0.610 32,170,000 18,556,460 0.5768 11.40 11.20 11.40 11.20 12.20 1,608,500 11.536 3.64%
2015-02-06 0 0.550 0.540 0.550 0.540 0.590 16,568,000 9,309,640 0.5619 11.00 10.80 11.00 10.80 11.80 828,400 11.238 -1.79%
2015-02-05 0 0.560 0.560 0.570 0.560 0.610 15,544,000 8,967,840 0.5769 11.20 11.20 11.40 11.20 12.20 777,200 11.539 -6.67%
2015-02-04 0 0.600 0.600 0.610 0.600 0.620 6,136,000 3,701,480 0.6032 12.00 12.00 12.20 12.00 12.40 306,800 12.065 -1.64%
2015-02-03 0 0.610 0.600 0.610 0.600 0.630 11,792,000 7,267,960 0.6163 12.20 12.00 12.20 12.00 12.60 589,600 12.327 -1.61%
2015-02-02 0 0.620 0.610 0.630 0.620 0.640 11,212,000 7,022,720 0.6264 12.40 12.20 12.60 12.40 12.80 560,600 12.527 -1.59%
2015-01-30 0 0.630 0.620 0.630 0.620 0.640 9,096,000 5,729,640 0.6299 12.60 12.40 12.60 12.40 12.80 454,800 12.598 -1.56%
2015-01-29 0 0.640 0.630 0.640 0.630 0.650 14,708,000 9,355,880 0.6361 12.80 12.60 12.80 12.60 13.00 735,400 12.722 -3.03%
2015-01-28 0 0.660 0.650 0.660 0.630 0.660 20,989,000 13,612,450 0.6486 13.20 13.00 13.20 12.60 13.20 1,049,450 12.971 4.76%
2015-01-27 0 0.630 0.630 0.640 0.620 0.650 10,468,000 6,699,240 0.6400 12.60 12.60 12.80 12.40 13.00 523,400 12.799 0.00%
2015-01-26 0 0.630 0.630 0.640 0.620 0.640 8,140,000 5,143,040 0.6318 12.60 12.60 12.80 12.40 12.80 407,000 12.636 -1.56%
2015-01-23 0 0.640 0.630 0.640 0.630 0.650 3,876,000 2,448,400 0.6317 12.80 12.60 12.80 12.60 13.00 193,800 12.634 -1.54%
2015-01-22 0 0.650 0.640 0.650 0.630 0.650 9,144,000 5,834,040 0.6380 13.00 12.80 13.00 12.60 13.00 457,200 12.760 0.00%
2015-01-21 0 0.650 0.640 0.650 0.640 0.650 9,004,000 5,809,960 0.6453 13.00 12.80 13.00 12.80 13.00 450,200 12.905 0.00%
2015-01-20 0 0.650 0.640 0.650 0.640 0.660 7,764,000 5,053,080 0.6508 13.00 12.80 13.00 12.80 13.20 388,200 13.017 1.56%
2015-01-19 0 0.640 0.640 0.650 0.640 0.670 9,116,000 5,909,760 0.6483 12.80 12.80 13.00 12.80 13.40 455,800 12.966 -4.48%
2015-01-16 0 0.670 0.660 0.670 0.660 0.680 11,648,000 7,815,520 0.6710 13.40 13.20 13.40 13.20 13.60 582,400 13.420 1.52%
2015-01-15 0 0.660 0.660 0.670 0.660 0.670 4,008,000 2,652,840 0.6619 13.20 13.20 13.40 13.20 13.40 200,400 13.238 -1.49%
2015-01-14 0 0.670 0.660 0.670 0.650 0.690 12,140,000 8,156,440 0.6719 13.40 13.20 13.40 13.00 13.80 607,000 13.437 1.52%
2015-01-13 0 0.660 0.650 0.660 0.650 0.670 12,072,000 7,952,640 0.6588 13.20 13.00 13.20 13.00 13.40 603,600 13.175 -1.49%
2015-01-12 0 0.670 0.670 0.680 0.670 0.690 6,760,000 4,589,400 0.6789 13.40 13.40 13.60 13.40 13.80 338,000 13.578 -2.90%
2015-01-09 0 0.690 0.690 0.700 0.690 0.720 14,428,000 10,194,320 0.7066 13.80 13.80 14.00 13.80 14.40 721,400 14.131 -4.17%
2015-01-08 0 0.720 0.710 0.720 0.720 0.740 15,376,000 11,184,520 0.7274 14.40 14.20 14.40 14.40 14.80 768,800 14.548 0.00%
2015-01-07 0 0.720 0.720 0.730 0.680 0.720 17,572,000 12,481,400 0.7103 14.40 14.40 14.60 13.60 14.40 878,600 14.206 4.35%
2015-01-06 0 0.690 0.680 0.690 0.680 0.710 12,052,003 8,395,642 0.6966 13.80 13.60 13.80 13.60 14.20 602,600 13.932 0.00%
2015-01-05 0 0.690 0.680 0.690 0.650 0.700 26,708,000 18,292,480 0.6849 13.80 13.60 13.80 13.00 14.00 1,335,400 13.698 4.55%
2015-01-02 0 0.660 0.650 0.660 0.620 0.660 11,826,000 7,607,700 0.6433 13.20 13.00 13.20 12.40 13.20 591,300 12.866 6.45%
2014-12-31 0 0.620 0.610 0.620 0.610 0.630 4,372,000 2,693,640 0.6161 12.40 12.20 12.40 12.20 12.60 218,600 12.322 0.00%
2014-12-30 0 0.620 0.610 0.620 0.600 0.640 20,408,000 12,558,840 0.6154 12.40 12.20 12.40 12.00 12.80 1,020,400 12.308 -1.59%
2014-12-29 0 0.630 0.630 0.640 0.620 0.650 12,787,000 8,168,940 0.6388 12.60 12.60 12.80 12.40 13.00 639,350 12.777 -1.56%
2014-12-24 0 0.640 0.640 0.650 0.640 0.650 5,104,000 3,281,000 0.6428 12.80 12.80 13.00 12.80 13.00 255,200 12.857 0.00%
2014-12-23 0 0.640 0.640 0.650 0.630 0.660 20,636,000 13,149,080 0.6372 12.80 12.80 13.00 12.60 13.20 1,031,800 12.744 -4.48%
2014-12-22 0 0.670 0.660 0.670 0.650 0.690 16,784,000 11,216,840 0.6683 13.40 13.20 13.40 13.00 13.80 839,200 13.366 1.52%
2014-12-19 0 0.660 0.660 0.680 0.640 0.700 43,300,000 29,096,040 0.6720 13.20 13.20 13.60 12.80 14.00 2,165,000 13.439 4.76%
2014-12-18 0 0.630 0.640 0.650 0.610 0.740 76,192,000 51,415,040 0.6748 12.60 12.80 13.00 12.20 14.80 3,809,600 13.496 -12.50%
2014-12-17 0 0.720 0.720 0.730 0.710 0.780 47,416,000 34,927,000 0.7366 14.40 14.40 14.60 14.20 15.60 2,370,800 14.732 -7.69%
2014-12-16 0 0.780 0.770 0.780 0.770 0.800 20,612,000 16,122,960 0.7822 15.60 15.40 15.60 15.40 16.00 1,030,600 15.644 -1.27%
2014-12-15 0 0.790 0.790 0.800 0.770 0.800 20,520,000 16,109,000 0.7850 15.80 15.80 16.00 15.40 16.00 1,026,000 15.701 0.00%
2014-12-12 0 0.790 0.790 0.800 0.790 0.820 23,440,000 18,893,200 0.8060 15.80 15.80 16.00 15.80 16.40 1,172,000 16.120 -1.25%
2014-12-11 0 0.800 0.790 0.800 0.790 0.840 41,508,000 33,531,840 0.8078 16.00 15.80 16.00 15.80 16.80 2,075,400 16.157 -4.76%
2014-12-10 0 0.840 0.830 0.840 0.810 0.840 16,216,000 13,343,760 0.8229 16.80 16.60 16.80 16.20 16.80 810,800 16.458 3.70%
2014-12-09 0 0.810 0.810 0.820 0.800 0.840 28,544,000 23,354,280 0.8182 16.20 16.20 16.40 16.00 16.80 1,427,200 16.364 -3.57%
2014-12-08 0 0.840 0.830 0.840 0.830 0.870 47,928,000 40,532,280 0.8457 16.80 16.60 16.80 16.60 17.40 2,396,400 16.914 -1.18%
2014-12-05 0 0.850 0.840 0.850 0.800 0.850 45,960,000 37,856,080 0.8237 17.00 16.80 17.00 16.00 17.00 2,298,000 16.473 2.41%
2014-12-04 0 0.830 0.820 0.830 0.810 0.840 17,576,000 14,523,400 0.8263 16.60 16.40 16.60 16.20 16.80 878,800 16.526 2.47%
2014-12-03 0 0.810 0.810 0.820 0.790 0.850 43,872,000 36,198,520 0.8251 16.20 16.20 16.40 15.80 17.00 2,193,600 16.502 1.25%
2014-12-02 0 0.800 0.790 0.800 0.780 0.830 56,802,000 45,299,900 0.7975 16.00 15.80 16.00 15.60 16.60 2,840,100 15.950 -3.61%
2014-12-01 0 0.830 0.820 0.830 0.820 0.860 28,164,000 23,486,200 0.8339 16.60 16.40 16.60 16.40 17.20 1,408,200 16.678 -2.35%
2014-11-28 0 0.850 0.840 0.850 0.840 0.890 34,156,000 29,632,320 0.8676 17.00 16.80 17.00 16.80 17.80 1,707,800 17.351 -2.30%
2014-11-27 0 0.870 0.860 0.870 0.850 0.980 186,380,000 169,788,700 0.9110 17.40 17.20 17.40 17.00 19.60 9,319,000 18.220 0.00%
2014-11-26 1 0.870 - - - - 427,399 410,039 0.9594 17.40 - - - - 21,370 19.188 0.00%
2014-11-25 0 0.870 0.870 0.880 0.820 0.880 41,044,000 34,472,980 0.8399 17.40 17.40 17.60 16.40 17.60 2,052,200 16.798 2.35%
2014-11-24 0 0.850 0.840 0.850 0.840 0.870 16,272,000 13,857,420 0.8516 17.00 16.80 17.00 16.80 17.40 813,600 17.032 -2.30%
2014-11-21 0 0.870 0.860 0.870 0.850 0.870 19,848,000 17,067,920 0.8599 17.40 17.20 17.40 17.00 17.40 992,400 17.199 2.35%
2014-11-20 0 0.850 0.840 0.850 0.820 0.860 41,116,000 34,753,360 0.8453 17.00 16.80 17.00 16.40 17.20 2,055,800 16.905 3.66%
2014-11-19 0 0.820 0.810 0.820 0.810 0.830 14,176,000 11,688,600 0.8245 16.40 16.20 16.40 16.20 16.60 708,800 16.491 0.00%
2014-11-18 0 0.820 0.810 0.820 0.800 0.830 10,612,000 8,620,920 0.8124 16.40 16.20 16.40 16.00 16.60 530,600 16.247 0.00%
2014-11-17 0 0.820 0.820 0.830 0.820 0.840 25,064,000 20,798,280 0.8298 16.40 16.40 16.60 16.40 16.80 1,253,200 16.596 0.00%
2014-11-14 0 0.820 0.820 0.830 0.790 0.820 15,656,000 12,681,920 0.8100 16.40 16.40 16.60 15.80 16.40 782,800 16.201 2.50%
2014-11-13 0 0.800 0.800 0.810 0.770 0.840 89,830,000 72,021,760 0.8018 16.00 16.00 16.20 15.40 16.80 4,491,500 16.035 -4.76%
2014-11-12 0 0.840 0.830 0.840 0.820 0.850 23,524,000 19,631,560 0.8345 16.80 16.60 16.80 16.40 17.00 1,176,200 16.691 1.20%
2014-11-11 0 0.830 0.830 0.840 0.820 0.870 33,992,000 28,849,760 0.8487 16.60 16.60 16.80 16.40 17.40 1,699,600 16.974 -5.68%
2014-11-10 0 0.880 0.860 0.880 0.850 0.910 78,414,000 69,152,920 0.8819 17.60 17.20 17.60 17.00 18.20 3,920,700 17.638 0.00%
2014-11-07 0 0.880 0.870 0.880 0.870 0.890 24,860,000 21,824,200 0.8779 17.60 17.40 17.60 17.40 17.80 1,243,000 17.558 1.15%
2014-11-06 0 0.870 0.870 0.880 0.870 0.890 19,080,000 16,738,520 0.8773 17.40 17.40 17.60 17.40 17.80 954,000 17.546 -1.14%
2014-11-05 0 0.880 0.860 0.880 0.860 0.890 36,200,000 31,690,120 0.8754 17.60 17.20 17.60 17.20 17.80 1,810,000 17.508 1.15%
2014-11-04 0 0.870 0.860 0.870 0.850 0.880 29,160,000 25,270,240 0.8666 17.40 17.20 17.40 17.00 17.60 1,458,000 17.332 0.00%
2014-11-03 0 0.870 0.870 0.880 0.860 0.890 44,336,000 38,775,880 0.8746 17.40 17.40 17.60 17.20 17.80 2,216,800 17.492 0.00%
2014-10-31 0 0.870 0.870 0.880 0.860 0.890 55,384,000 48,599,280 0.8775 17.40 17.40 17.60 17.20 17.80 2,769,200 17.550 0.00%
2014-10-30 0 0.870 0.860 0.870 0.860 0.890 50,028,857 43,630,551 0.8721 17.40 17.20 17.40 17.20 17.80 2,501,443 17.442 1.16%
2014-10-29 0 0.860 0.850 0.860 0.840 0.860 33,076,000 28,077,400 0.8489 17.20 17.00 17.20 16.80 17.20 1,653,800 16.978 1.18%
2014-10-28 0 0.850 0.840 0.850 0.840 0.880 59,080,000 50,495,840 0.8547 17.00 16.80 17.00 16.80 17.60 2,954,000 17.094 1.19%
2014-10-27 0 0.840 0.830 0.840 0.810 0.860 37,024,000 31,042,920 0.8385 16.80 16.60 16.80 16.20 17.20 1,851,200 16.769 2.44%
2014-10-24 0 0.820 0.820 0.830 0.810 0.870 53,328,000 44,688,640 0.8380 16.40 16.40 16.60 16.20 17.40 2,666,400 16.760 -4.65%
2014-10-23 0 0.860 0.860 0.870 0.850 0.870 22,540,000 19,426,880 0.8619 17.20 17.20 17.40 17.00 17.40 1,127,000 17.238 -1.15%
2014-10-22 0 0.870 0.860 0.870 0.830 0.890 65,096,000 55,586,680 0.8539 17.40 17.20 17.40 16.60 17.80 3,254,800 17.078 -2.25%
2014-10-21 0 0.890 0.880 0.890 0.760 0.910 240,844,000 202,441,820 0.8406 17.80 17.60 17.80 15.20 18.20 12,042,200 16.811 -1.11%
2014-10-20 0 0.900 0.890 0.900 0.830 0.910 188,986,000 166,126,940 0.8790 18.00 17.80 18.00 16.60 18.20 9,449,300 17.581 8.43%
2014-10-17 0 0.830 0.820 0.830 0.810 0.850 45,116,000 37,365,040 0.8282 16.60 16.40 16.60 16.20 17.00 2,255,800 16.564 2.47%
2014-10-16 0 0.810 0.810 0.830 0.810 0.840 29,560,000 24,261,880 0.8208 16.20 16.20 16.60 16.20 16.80 1,478,000 16.415 -3.57%
2014-10-15 0 0.840 0.840 0.850 0.830 0.870 49,760,000 42,189,640 0.8479 16.80 16.80 17.00 16.60 17.40 2,488,000 16.957 0.00%
2014-10-14 0 0.840 0.830 0.840 0.780 0.860 158,028,000 132,407,840 0.8379 16.80 16.60 16.80 15.60 17.20 7,901,400 16.758 6.33%
2014-10-13 0 0.790 0.790 0.800 0.730 0.810 93,980,000 72,076,560 0.7669 15.80 15.80 16.00 14.60 16.20 4,699,000 15.339 8.22%
2014-10-10 0 0.730 0.720 0.730 0.710 0.740 29,852,600 21,628,872 0.7245 14.60 14.40 14.60 14.20 14.80 1,492,630 14.490 -2.67%
2014-10-09 0 0.750 0.740 0.750 0.740 0.760 11,856,000 8,890,960 0.7499 15.00 14.80 15.00 14.80 15.20 592,800 14.998 0.00%
2014-10-08 0 0.750 0.750 0.760 0.720 0.760 40,696,000 30,397,520 0.7469 15.00 15.00 15.20 14.40 15.20 2,034,800 14.939 2.74%
2014-10-07 0 0.730 0.720 0.730 0.720 0.740 16,792,000 12,218,240 0.7276 14.60 14.40 14.60 14.40 14.80 839,600 14.552 1.39%
2014-10-06 0 0.720 0.710 0.720 0.710 0.730 14,820,000 10,585,680 0.7143 14.40 14.20 14.40 14.20 14.60 741,000 14.286 1.41%
2014-10-03 0 0.710 0.700 0.710 0.690 0.730 34,292,000 24,076,000 0.7021 14.20 14.00 14.20 13.80 14.60 1,714,600 14.042 -4.05%
2014-09-30 0 0.740 0.730 0.740 0.720 0.750 24,216,000 17,602,760 0.7269 14.80 14.60 14.80 14.40 15.00 1,210,800 14.538 0.00%
2014-09-29 0 0.740 0.730 0.740 0.690 0.740 34,772,000 24,966,880 0.7180 14.80 14.60 14.80 13.80 14.80 1,738,600 14.360 0.00%
2014-09-26 0 0.740 0.740 0.750 0.730 0.750 22,808,000 16,930,320 0.7423 14.80 14.80 15.00 14.60 15.00 1,140,400 14.846 -2.63%
2014-09-25 0 0.760 0.750 0.760 0.730 0.770 61,884,000 46,455,280 0.7507 15.20 15.00 15.20 14.60 15.40 3,094,200 15.014 4.11%
2014-09-24 0 0.730 0.720 0.730 0.710 0.750 50,040,000 36,378,400 0.7270 14.60 14.40 14.60 14.20 15.00 2,502,000 14.540 -2.67%
2014-09-23 0 0.750 0.740 0.750 0.720 0.770 112,636,000 82,921,800 0.7362 15.00 14.80 15.00 14.40 15.40 5,631,800 14.724 -1.32%
2014-09-22 0 0.760 0.750 0.760 0.740 0.810 70,016,000 54,041,960 0.7719 15.20 15.00 15.20 14.80 16.20 3,500,800 15.437 -5.00%
2014-09-19 0 0.800 0.800 0.810 0.800 0.830 33,600,000 27,304,260 0.8126 16.00 16.00 16.20 16.00 16.60 1,680,000 16.253 0.00%
2014-09-18 0 0.800 0.800 0.810 0.790 0.810 33,340,000 26,810,600 0.8042 16.00 16.00 16.20 15.80 16.20 1,667,000 16.083 0.00%
2014-09-17 0 0.800 0.790 0.800 0.790 0.830 45,092,000 36,132,960 0.8013 16.00 15.80 16.00 15.80 16.60 2,254,600 16.026 -2.44%
2014-09-16 0 0.820 0.820 0.830 0.820 0.850 40,572,000 33,738,200 0.8316 16.40 16.40 16.60 16.40 17.00 2,028,600 16.631 0.00%
2014-09-15 0 0.820 0.820 0.830 0.790 0.850 58,034,000 47,851,540 0.8245 16.40 16.40 16.60 15.80 17.00 2,901,700 16.491 0.00%
2014-09-12 0 0.820 0.810 0.820 0.780 0.830 75,768,000 61,487,280 0.8115 16.40 16.20 16.40 15.60 16.60 3,788,400 16.230 5.13%
2014-09-11 0 0.780 0.770 0.780 0.760 0.800 61,528,000 47,812,720 0.7771 15.60 15.40 15.60 15.20 16.00 3,076,400 15.542 0.00%
2014-09-10 0 0.780 0.770 0.780 0.760 0.800 50,340,000 39,075,480 0.7762 15.60 15.40 15.60 15.20 16.00 2,517,000 15.525 -2.50%
2014-09-08 0 0.800 0.790 0.800 0.780 0.820 47,224,000 37,611,520 0.7964 16.00 15.80 16.00 15.60 16.40 2,361,200 15.929 -2.44%
2014-09-05 0 0.820 0.810 0.820 0.780 0.830 48,560,000 39,023,960 0.8036 16.40 16.20 16.40 15.60 16.60 2,428,000 16.072 0.00%
2014-09-04 0 0.820 0.810 0.820 0.760 0.830 152,864,000 121,666,320 0.7959 16.40 16.20 16.40 15.20 16.60 7,643,200 15.918 5.13%
2014-09-03 0 0.780 0.780 0.790 0.760 0.830 193,432,000 153,387,880 0.7930 15.60 15.60 15.80 15.20 16.60 9,671,600 15.860 -6.02%
2014-09-02 0 0.830 0.820 0.830 0.800 0.960 426,632,000 366,967,520 0.8602 16.60 16.40 16.60 16.00 19.20 21,331,600 17.203 -13.54%
2014-09-01 0 0.960 0.950 0.960 0.860 0.970 365,062,000 339,674,820 0.9305 19.20 19.00 19.20 17.20 19.40 18,253,100 18.609 12.94%
2014-08-29 0 0.850 0.840 0.850 0.840 0.860 33,480,000 28,260,720 0.8441 17.00 16.80 17.00 16.80 17.20 1,674,000 16.882 1.19%
2014-08-28 0 0.840 0.830 0.840 0.830 0.860 65,340,000 55,300,040 0.8463 16.80 16.60 16.80 16.60 17.20 3,267,000 16.927 0.00%
2014-08-27 0 0.840 0.830 0.840 0.810 0.850 46,980,000 39,172,640 0.8338 16.80 16.60 16.80 16.20 17.00 2,349,000 16.676 5.00%
2014-08-26 0 0.800 0.790 0.810 0.790 0.840 19,604,000 15,873,160 0.8097 16.00 15.80 16.20 15.80 16.80 980,200 16.194 -2.44%
2014-08-25 0 0.820 0.810 0.820 0.820 0.860 26,872,000 22,392,200 0.8333 16.40 16.20 16.40 16.40 17.20 1,343,600 16.666 -3.53%
2014-08-22 0 0.850 0.840 0.850 0.830 0.860 28,424,000 23,940,580 0.8423 17.00 16.80 17.00 16.60 17.20 1,421,200 16.845 1.19%
2014-08-21 0 0.840 0.830 0.840 0.820 0.870 40,052,000 33,954,836 0.8478 16.80 16.60 16.80 16.40 17.40 2,002,600 16.955 1.20%
2014-08-20 0 0.830 0.820 0.830 0.760 0.850 77,884,000 62,380,960 0.8009 16.60 16.40 16.60 15.20 17.00 3,894,200 16.019 5.06%
2014-08-19 0 0.790 0.780 0.790 0.770 0.800 39,984,000 31,238,720 0.7813 15.80 15.60 15.80 15.40 16.00 1,999,200 15.626 -1.25%
2014-08-18 0 0.800 0.790 0.800 0.750 0.800 55,017,255 42,378,742 0.7703 16.00 15.80 16.00 15.00 16.00 2,750,863 15.406 2.56%
2014-08-15 0 0.780 0.770 0.780 0.750 0.840 138,334,115 108,155,310 0.7818 15.60 15.40 15.60 15.00 16.80 6,916,706 15.637 -7.14%
2014-08-14 0 0.840 0.830 0.840 0.820 0.860 54,692,000 45,590,520 0.8336 16.80 16.60 16.80 16.40 17.20 2,734,600 16.672 -2.33%
2014-08-13 0 0.860 0.840 0.860 0.840 0.900 73,536,200 63,599,244 0.8649 17.20 16.80 17.20 16.80 18.00 3,676,810 17.297 1.18%
2014-08-12 0 0.850 0.850 0.860 0.820 0.860 35,964,000 30,187,400 0.8394 17.00 17.00 17.20 16.40 17.20 1,798,200 16.788 1.19%
2014-08-11 0 0.840 0.830 0.840 0.820 0.870 66,766,000 56,233,280 0.8422 16.80 16.60 16.80 16.40 17.40 3,338,300 16.845 -2.33%
2014-08-08 0 0.860 0.860 0.870 0.850 0.880 31,176,002 26,770,481 0.8587 17.20 17.20 17.40 17.00 17.60 1,558,800 17.174 0.00%
2014-08-07 0 0.860 0.860 0.870 0.860 0.910 95,940,000 84,228,000 0.8779 17.20 17.20 17.40 17.20 18.20 4,797,000 17.558 -3.37%
2014-08-06 0 0.890 0.880 0.890 0.820 0.890 153,598,000 130,466,980 0.8494 17.80 17.60 17.80 16.40 17.80 7,679,900 16.988 3.49%
2014-08-05 0 0.860 0.850 0.860 0.750 0.890 310,232,000 262,082,000 0.8448 17.20 17.00 17.20 15.00 17.80 15,511,600 16.896 11.69%
2014-08-04 0 0.770 0.760 0.770 0.720 0.780 87,492,000 66,594,200 0.7611 15.40 15.20 15.40 14.40 15.60 4,374,600 15.223 2.67%
2014-08-01 0 0.750 0.740 0.750 0.680 0.830 189,504,000 140,146,860 0.7395 15.00 14.80 15.00 13.60 16.60 9,475,200 14.791 2.74%
2014-07-31 1 - - - - - 0 0 - 14.60 - - - - 0 - 0.00%
2014-07-30 0 0.730 0.720 0.730 0.690 0.740 79,332,000 57,409,120 0.7237 14.60 14.40 14.60 13.80 14.80 3,966,600 14.473 5.80%
2014-07-29 0 0.690 0.680 0.690 0.680 0.700 20,916,000 14,389,360 0.6880 13.80 13.60 13.80 13.60 14.00 1,045,800 13.759 0.00%
2014-07-28 0 0.690 0.680 0.690 0.680 0.700 19,769,000 13,571,330 0.6865 13.80 13.60 13.80 13.60 14.00 988,450 13.730 1.47%
2014-07-25 0 0.680 0.670 0.690 0.650 0.690 25,920,000 17,558,880 0.6774 13.60 13.40 13.80 13.00 13.80 1,296,000 13.549 1.49%
2014-07-24 0 0.670 0.660 0.670 0.640 0.680 39,498,000 25,781,380 0.6527 13.40 13.20 13.40 12.80 13.60 1,974,900 13.055 0.00%
2014-07-23 0 0.670 0.660 0.670 0.660 0.710 85,623,000 58,295,530 0.6808 13.40 13.20 13.40 13.20 14.20 4,281,150 13.617 0.00%
2014-07-22 0 0.670 0.660 0.670 0.660 0.710 81,660,000 56,287,720 0.6893 13.40 13.20 13.40 13.20 14.20 4,083,000 13.786 -4.29%
2014-07-21 0 0.700 0.690 0.700 0.650 0.710 130,406,000 89,627,720 0.6873 14.00 13.80 14.00 13.00 14.20 6,520,300 13.746 9.38%
2014-07-18 0 0.640 0.630 0.640 0.600 0.650 99,736,000 62,891,720 0.6306 12.80 12.60 12.80 12.00 13.00 4,986,800 12.612 4.92%
2014-07-17 0 0.610 0.600 0.610 0.560 0.620 75,045,000 44,797,340 0.5969 12.20 12.00 12.20 11.20 12.40 3,752,250 11.939 7.02%
2014-07-16 0 0.570 0.560 0.570 0.560 0.590 34,280,000 19,745,960 0.5760 11.40 11.20 11.40 11.20 11.80 1,714,000 11.520 -5.00%
2014-07-15 0 0.600 0.590 0.600 0.590 0.620 17,860,000 10,737,280 0.6012 12.00 11.80 12.00 11.80 12.40 893,000 12.024 -1.64%
2014-07-14 0 0.610 0.600 0.610 0.590 0.630 85,088,000 52,066,160 0.6119 12.20 12.00 12.20 11.80 12.60 4,254,400 12.238 3.39%
2014-07-11 0 0.590 0.580 0.590 0.570 0.600 35,228,000 20,680,240 0.5870 11.80 11.60 11.80 11.40 12.00 1,761,400 11.741 -1.67%
2014-07-10 0 0.600 0.590 0.600 0.550 0.600 66,748,000 38,673,160 0.5794 12.00 11.80 12.00 11.00 12.00 3,337,400 11.588 9.09%
2014-07-09 0 0.550 0.540 0.550 0.540 0.570 11,576,000 6,391,840 0.5522 11.00 10.80 11.00 10.80 11.40 578,800 11.043 -3.51%
2014-07-08 0 0.570 0.560 0.570 0.550 0.580 21,664,000 12,268,320 0.5663 11.40 11.20 11.40 11.00 11.60 1,083,200 11.326 0.00%
2014-07-07 0 0.570 0.560 0.570 0.540 0.570 25,892,000 14,430,760 0.5573 11.40 11.20 11.40 10.80 11.40 1,294,600 11.147 1.79%
2014-07-04 0 0.560 0.550 0.560 0.540 0.570 12,392,000 6,848,280 0.5526 11.20 11.00 11.20 10.80 11.40 619,600 11.053 0.00%
2014-07-03 0 0.560 0.560 0.570 0.550 0.600 26,390,000 15,136,260 0.5736 11.20 11.20 11.40 11.00 12.00 1,319,500 11.471 -1.75%
2014-07-02 0 0.570 0.570 0.580 0.530 0.580 45,848,000 25,706,480 0.5607 11.40 11.40 11.60 10.60 11.60 2,292,400 11.214 5.56%
2014-06-30 0 0.540 0.530 0.540 0.520 0.560 19,960,000 10,646,440 0.5334 10.80 10.60 10.80 10.40 11.20 998,000 10.668 -1.82%
2014-06-27 0 0.550 0.550 0.560 0.490 0.570 57,600,000 30,806,600 0.5348 11.00 11.00 11.20 9.800 11.40 2,880,000 10.697 12.24%
2014-06-26 0 0.490 0.490 0.495 0.485 0.510 14,840,000 7,278,360 0.4905 9.800 9.800 9.900 9.700 10.20 742,000 9.8091 -2.00%
2014-06-25 0 0.500 0.500 0.510 0.480 0.510 27,728,000 13,883,760 0.5007 10.000 10.000 10.20 9.600 10.20 1,386,400 10.014 4.17%
2014-06-24 0 0.480 0.480 0.485 0.475 0.495 18,728,000 9,116,820 0.4868 9.600 9.600 9.700 9.500 9.900 936,400 9.7360 1.05%
2014-06-23 0 0.475 0.470 0.475 0.470 0.510 31,024,000 15,123,060 0.4875 9.500 9.400 9.500 9.400 10.20 1,551,200 9.7493 -6.86%
2014-06-20 0 0.510 0.500 0.510 0.500 0.550 21,960,000 11,298,480 0.5145 10.20 10.000 10.20 10.000 11.00 1,098,000 10.290 -5.56%
2014-06-19 0 0.540 0.530 0.540 0.520 0.550 23,164,000 12,427,640 0.5365 10.80 10.60 10.80 10.40 11.00 1,158,200 10.730 0.00%
2014-06-18 0 0.540 0.530 0.540 0.530 0.550 18,244,000 9,756,920 0.5348 10.80 10.60 10.80 10.60 11.00 912,200 10.696 0.00%
2014-06-17 0 0.540 0.540 0.550 0.540 0.570 15,816,000 8,766,460 0.5543 10.80 10.80 11.00 10.80 11.40 790,800 11.086 -3.57%
2014-06-16 0 0.560 0.560 0.570 0.560 0.590 11,252,000 6,437,680 0.5721 11.20 11.20 11.40 11.20 11.80 562,600 11.443 -3.45%
2014-06-13 0 0.580 0.580 0.590 0.570 0.590 15,856,000 9,152,800 0.5772 11.60 11.60 11.80 11.40 11.80 792,800 11.545 0.00%
2014-06-12 0 0.580 0.580 0.590 0.580 0.600 13,200,000 7,744,040 0.5867 11.60 11.60 11.80 11.60 12.00 660,000 11.733 -3.33%
2014-06-11 0 0.600 0.590 0.600 0.580 0.610 15,300,000 9,139,800 0.5974 12.00 11.80 12.00 11.60 12.20 765,000 11.947 0.00%
2014-06-10 0 0.600 0.590 0.600 0.560 0.620 62,632,000 37,251,640 0.5948 12.00 11.80 12.00 11.20 12.40 3,131,600 11.895 5.26%
2014-06-09 0 0.570 0.570 0.580 0.560 0.590 23,240,000 13,357,000 0.5747 11.40 11.40 11.60 11.20 11.80 1,162,000 11.495 -1.72%
2014-06-06 0 0.580 0.570 0.580 0.560 0.590 38,792,000 22,290,520 0.5746 11.60 11.40 11.60 11.20 11.80 1,939,600 11.492 1.75%
2014-06-05 0 0.570 0.560 0.570 0.550 0.630 66,304,000 38,123,600 0.5750 11.40 11.20 11.40 11.00 12.60 3,315,200 11.500 -8.06%
2014-06-04 0 0.620 0.610 0.620 0.600 0.640 80,570,000 50,032,100 0.6210 12.40 12.20 12.40 12.00 12.80 4,028,500 12.420 1.64%
2014-06-03 0 0.610 0.600 0.620 0.590 0.630 78,715,000 47,785,550 0.6071 12.20 12.00 12.40 11.80 12.60 3,935,750 12.141 1.67%
2014-05-30 0 0.600 0.600 0.610 0.550 0.620 142,670,000 83,917,520 0.5882 12.00 12.00 12.20 11.00 12.40 7,133,500 11.764 9.09%
2014-05-29 0 0.550 0.540 0.550 0.530 0.590 97,572,000 55,368,000 0.5675 11.00 10.80 11.00 10.60 11.80 4,878,600 11.349 -3.51%
2014-05-28 0 0.570 0.560 0.570 0.510 0.580 142,258,000 80,019,940 0.5625 11.40 11.20 11.40 10.20 11.60 7,112,900 11.250 7.55%
2014-05-27 0 0.530 0.520 0.530 0.440 0.530 249,268,000 122,045,460 0.4896 10.60 10.40 10.60 8.800 10.60 12,463,400 9.7923 20.45%
2014-05-26 0 0.440 0.435 0.440 0.430 0.440 11,968,000 5,209,060 0.4352 8.800 8.700 8.800 8.600 8.800 598,400 8.7050 1.15%
2014-05-23 0 0.435 0.430 0.435 0.425 0.440 13,464,000 5,823,560 0.4325 8.700 8.600 8.700 8.500 8.800 673,200 8.6506 -1.14%
2014-05-22 0 0.440 0.435 0.440 0.435 0.445 9,868,000 4,330,080 0.4388 8.800 8.700 8.800 8.700 8.900 493,400 8.7760 0.00%
2014-05-21 0 0.440 0.435 0.440 0.420 0.445 17,788,000 7,747,100 0.4355 8.800 8.700 8.800 8.400 8.900 889,400 8.7105 2.33%
2014-05-20 0 0.430 0.430 0.435 0.430 0.465 78,664,000 35,356,400 0.4495 8.600 8.600 8.700 8.600 9.300 3,933,200 8.9892 -2.27%
2014-05-19 0 0.440 0.435 0.440 0.425 0.445 25,328,000 11,039,060 0.4358 8.800 8.700 8.800 8.500 8.900 1,266,400 8.7169 2.33%
2014-05-16 0 0.430 0.425 0.430 0.425 0.445 35,812,000 15,586,660 0.4352 8.600 8.500 8.600 8.500 8.900 1,790,600 8.7047 -1.15%
2014-05-15 0 0.435 0.430 0.435 0.430 0.450 54,504,000 24,024,120 0.4408 8.700 8.600 8.700 8.600 9.000 2,725,200 8.8155 1.16%
2014-05-14 0 0.430 0.430 0.435 0.420 0.450 61,020,000 26,650,140 0.4367 8.600 8.600 8.700 8.400 9.000 3,051,000 8.7349 -2.27%
2014-05-13 0 0.440 0.435 0.440 0.410 0.455 104,236,000 45,486,020 0.4364 8.800 8.700 8.800 8.200 9.100 5,211,800 8.7275 8.64%
2014-05-12 0 0.405 0.400 0.410 0.400 0.415 21,336,000 8,654,500 0.4056 8.100 8.000 8.200 8.000 8.300 1,066,800 8.1126 2.53%
2014-05-09 0 0.395 0.395 0.400 0.385 0.415 33,741,000 13,383,350 0.3966 7.900 7.900 8.000 7.700 8.300 1,687,050 7.9330 -4.82%
2014-05-08 0 0.415 0.410 0.415 0.395 0.450 47,044,000 19,819,340 0.4213 8.300 8.200 8.300 7.900 9.000 2,352,200 8.4259 -7.78%
2014-05-07 0 0.450 0.445 0.450 0.440 0.465 14,610,000 6,568,620 0.4496 9.000 8.900 9.000 8.800 9.300 730,500 8.9920 -2.17%
2014-05-05 0 0.460 0.455 0.460 0.455 0.475 17,230,000 7,999,920 0.4643 9.200 9.100 9.200 9.100 9.500 861,500 9.2860 -2.13%
2014-05-02 0 0.470 0.465 0.470 0.440 0.470 39,268,000 17,926,760 0.4565 9.400 9.300 9.400 8.800 9.400 1,963,400 9.1305 4.44%
2014-04-30 0 0.450 0.445 0.450 0.440 0.475 21,256,000 9,457,960 0.4450 9.000 8.900 9.000 8.800 9.500 1,062,800 8.8991 -4.26%
2014-04-29 0 0.470 0.465 0.470 0.435 0.475 21,028,000 9,523,800 0.4529 9.400 9.300 9.400 8.700 9.500 1,051,400 9.0582 2.17%
2014-04-28 0 0.460 0.450 0.460 0.450 0.490 33,620,000 15,662,080 0.4659 9.200 9.000 9.200 9.000 9.800 1,681,000 9.3171 -7.07%
2014-04-25 0 0.495 0.490 0.495 0.490 0.540 38,446,000 19,613,520 0.5102 9.900 9.800 9.900 9.800 10.80 1,922,300 10.203 -4.81%
2014-04-24 0 0.520 0.510 0.520 0.500 0.540 31,372,000 16,357,520 0.5214 10.40 10.20 10.40 10.000 10.80 1,568,600 10.428 0.00%
2014-04-23 0 0.520 0.510 0.520 0.475 0.540 83,700,000 42,898,360 0.5125 10.40 10.20 10.40 9.500 10.80 4,185,000 10.251 5.05%
2014-04-22 0 0.495 0.495 0.500 0.480 0.510 49,196,000 24,106,720 0.4900 9.900 9.900 10.000 9.600 10.20 2,459,800 9.8003 -2.94%
2014-04-17 0 0.510 0.510 0.520 0.435 0.520 176,928,000 86,884,820 0.4911 10.20 10.20 10.40 8.700 10.40 8,846,400 9.8215 17.24%
2014-04-16 0 0.435 0.435 0.440 0.430 0.440 11,792,000 5,150,980 0.4368 8.700 8.700 8.800 8.600 8.800 589,600 8.7364 1.16%
2014-04-15 0 0.430 0.430 0.435 0.425 0.450 30,744,000 13,401,520 0.4359 8.600 8.600 8.700 8.500 9.000 1,537,200 8.7181 0.00%
2014-04-14 0 0.430 0.425 0.430 0.420 0.445 34,548,000 14,963,420 0.4331 8.600 8.500 8.600 8.400 8.900 1,727,400 8.6624 0.00%
2014-04-11 0 0.430 0.425 0.430 0.415 0.455 59,840,000 25,621,780 0.4282 8.600 8.500 8.600 8.300 9.100 2,992,000 8.5634 -6.52%
2014-04-10 0 0.460 0.455 0.460 0.425 0.475 59,518,000 27,063,990 0.4547 9.200 9.100 9.200 8.500 9.500 2,975,900 9.0944 -2.13%
2014-04-09 0 0.470 0.465 0.470 0.455 0.490 91,144,000 42,820,180 0.4698 9.400 9.300 9.400 9.100 9.800 4,557,200 9.3962 3.30%
2014-04-08 0 0.455 0.450 0.455 0.390 0.495 302,140,000 131,708,920 0.4359 9.100 9.000 9.100 7.800 9.900 15,107,000 8.7184 -4.21%
2014-04-07 0 0.475 0.470 0.475 0.460 0.540 120,400,000 58,549,010 0.4863 9.500 9.400 9.500 9.200 10.80 6,020,000 9.7257 -13.64%
2014-04-04 0 0.550 0.540 0.550 0.540 0.580 54,610,000 30,340,340 0.5556 11.00 10.80 11.00 10.80 11.60 2,730,500 11.112 -5.17%
2014-04-03 0 0.580 0.580 0.590 0.560 0.600 46,560,000 26,763,280 0.5748 11.60 11.60 11.80 11.20 12.00 2,328,000 11.496 -3.33%
2014-04-02 0 0.600 0.580 0.590 0.580 0.620 24,800,000 14,865,080 0.5994 12.00 11.60 11.80 11.60 12.40 1,240,000 11.988 0.00%
2014-04-01 0 0.600 0.590 0.600 0.550 0.630 107,888,000 64,804,800 0.6007 12.00 11.80 12.00 11.00 12.60 5,394,400 12.013 5.26%
2014-03-31 0 0.570 0.550 0.570 0.550 0.580 22,992,000 13,033,320 0.5669 11.40 11.00 11.40 11.00 11.60 1,149,600 11.337 -1.72%
2014-03-28 0 0.580 0.570 0.580 0.560 0.600 40,084,000 23,153,800 0.5776 11.60 11.40 11.60 11.20 12.00 2,004,200 11.553 3.57%
2014-03-27 0 0.560 0.550 0.560 0.540 0.630 100,272,000 57,089,360 0.5693 11.20 11.00 11.20 10.80 12.60 5,013,600 11.387 -11.11%
2014-03-26 0 0.630 0.620 0.630 0.610 0.660 67,844,000 42,611,880 0.6281 12.60 12.40 12.60 12.20 13.20 3,392,200 12.562 3.28%
2014-03-25 0 0.610 0.600 0.610 0.600 0.670 58,632,000 36,433,240 0.6214 12.20 12.00 12.20 12.00 13.40 2,931,600 12.428 -8.96%
2014-03-24 0 0.670 0.670 0.680 0.650 0.720 78,810,000 53,143,880 0.6743 13.40 13.40 13.60 13.00 14.40 3,940,500 13.487 -6.94%
2014-03-21 0 0.720 0.710 0.720 0.700 0.750 157,076,000 114,268,920 0.7275 14.40 14.20 14.40 14.00 15.00 7,853,800 14.550 4.35%
2014-03-20 0 0.690 0.680 0.690 0.650 0.710 131,244,000 90,236,760 0.6875 13.80 13.60 13.80 13.00 14.20 6,562,200 13.751 6.15%
2014-03-19 0 0.650 0.640 0.650 0.620 0.680 92,957,000 60,464,370 0.6505 13.00 12.80 13.00 12.40 13.60 4,647,850 13.009 -5.80%
2014-03-18 0 0.690 0.680 0.690 0.550 0.710 356,270,000 228,748,100 0.6421 13.80 13.60 13.80 11.00 14.20 17,813,500 12.841 23.21%
2014-03-17 0 0.560 0.560 0.570 0.530 0.670 297,460,000 171,892,520 0.5779 11.20 11.20 11.40 10.60 13.40 14,873,000 11.557 -20.00%
2014-03-14 0 0.700 0.690 0.700 0.650 0.800 372,178,000 260,128,480 0.6989 14.00 13.80 14.00 13.00 16.00 18,608,900 13.979 -14.63%
2014-03-13 0 0.820 0.810 0.820 0.810 0.850 50,480,000 42,026,240 0.8325 16.40 16.20 16.40 16.20 17.00 2,524,000 16.651 -1.20%
2014-03-12 0 0.830 0.820 0.830 0.800 0.880 115,248,000 96,263,488 0.8353 16.60 16.40 16.60 16.00 17.60 5,762,400 16.705 -5.68%
2014-03-11 0 0.880 0.870 0.880 0.860 0.920 155,177,735 138,230,016 0.8908 17.60 17.40 17.60 17.20 18.40 7,758,887 17.816 -1.12%
2014-03-10 0 0.890 0.880 0.890 0.850 0.930 235,585,100 208,519,928 0.8851 17.80 17.60 17.80 17.00 18.60 11,779,255 17.702 -4.30%
2014-03-07 0 0.930 0.920 0.930 0.720 0.940 683,186,200 588,942,470 0.8621 18.60 18.40 18.60 14.40 18.80 34,159,310 17.241 27.40%
2014-03-06 0 0.730 0.720 0.730 0.710 0.750 54,786,000 39,604,140 0.7229 14.60 14.40 14.60 14.20 15.00 2,739,300 14.458 -1.35%
2014-03-05 0 0.740 0.740 0.750 0.730 0.770 81,728,800 61,280,588 0.7498 14.80 14.80 15.00 14.60 15.40 4,086,440 14.996 1.37%
2014-03-04 0 0.730 0.720 0.730 0.700 0.740 57,532,000 41,749,160 0.7257 14.60 14.40 14.60 14.00 14.80 2,876,600 14.513 4.29%
2014-03-03 0 0.700 0.700 0.710 0.680 0.740 55,228,000 39,216,280 0.7101 14.00 14.00 14.20 13.60 14.80 2,761,400 14.202 0.00%
2014-02-28 0 0.700 0.690 0.700 0.690 0.760 72,800,000 51,885,320 0.7127 14.00 13.80 14.00 13.80 15.20 3,640,000 14.254 -5.41%
2014-02-27 0 0.740 0.740 0.750 0.690 0.750 93,352,000 68,101,120 0.7295 14.80 14.80 15.00 13.80 15.00 4,667,600 14.590 8.82%
2014-02-26 0 0.680 0.680 0.690 0.650 0.700 52,832,000 35,851,800 0.6786 13.60 13.60 13.80 13.00 14.00 2,641,600 13.572 3.03%
2014-02-25 0 0.660 0.650 0.660 0.650 0.710 104,208,000 70,441,280 0.6760 13.20 13.00 13.20 13.00 14.20 5,210,400 13.519 -5.71%
2014-02-24 0 0.700 0.690 0.700 0.680 0.740 95,538,000 66,696,420 0.6981 14.00 13.80 14.00 13.60 14.80 4,776,900 13.962 -1.41%
2014-02-21 0 0.710 0.700 0.710 0.660 0.760 145,120,000 102,039,960 0.7031 14.20 14.00 14.20 13.20 15.20 7,256,000 14.063 -4.05%
2014-02-20 0 0.740 0.730 0.740 0.720 0.780 85,937,000 63,880,140 0.7433 14.80 14.60 14.80 14.40 15.60 4,296,850 14.867 -3.90%
2014-02-19 0 0.770 0.760 0.770 0.750 0.810 91,644,000 71,699,320 0.7824 15.40 15.20 15.40 15.00 16.20 4,582,200 15.647 -2.53%
2014-02-18 0 0.790 0.790 0.800 0.760 0.830 234,541,000 187,034,450 0.7974 15.80 15.80 16.00 15.20 16.60 11,727,050 15.949 3.95%
2014-02-17 0 0.760 0.750 0.760 0.710 0.780 137,284,000 102,332,800 0.7454 15.20 15.00 15.20 14.20 15.60 6,864,200 14.908 1.33%
2014-02-14 0 0.750 0.750 0.760 0.710 0.780 159,744,000 120,784,440 0.7561 15.00 15.00 15.20 14.20 15.60 7,987,200 15.122 4.17%
2014-02-13 0 0.720 0.710 0.720 0.670 0.750 370,036,150 264,971,909 0.7161 14.40 14.20 14.40 13.40 15.00 18,501,808 14.321 -8.86%
2014-02-12 1 - - - - - 0 0 - 15.80 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 15.80 - - - - 0 - 0.00%
2014-02-10 0 0.790 0.770 0.780 0.760 0.830 231,020,000 182,430,060 0.7897 15.80 15.40 15.60 15.20 16.60 11,551,000 15.793 -2.47%
2014-02-07 0 0.810 0.800 0.810 0.710 0.850 496,328,782 393,063,714 0.7919 16.20 16.00 16.20 14.20 17.00 24,816,439 15.839 10.96%
2014-02-06 0 0.730 0.730 0.740 0.690 0.760 115,622,000 83,381,100 0.7212 14.60 14.60 14.80 13.80 15.20 5,781,100 14.423 5.80%
2014-02-05 0 0.690 0.690 0.700 0.680 0.820 206,586,000 150,791,680 0.7299 13.80 13.80 14.00 13.60 16.40 10,329,300 14.598 -11.54%
2014-02-04 0 0.780 0.770 0.780 0.750 0.870 413,976,857 328,119,202 0.7926 15.60 15.40 15.60 15.00 17.40 20,698,843 15.852 1.30%
2014-01-30 0 0.770 0.770 0.780 0.570 0.780 394,851,700 275,893,610 0.6987 15.40 15.40 15.60 11.40 15.60 19,742,585 13.975 30.51%
2014-01-29 0 0.590 0.590 0.600 0.540 0.630 344,610,000 202,547,240 0.5878 11.80 11.80 12.00 10.80 12.60 17,230,500 11.755 0.00%
2014-01-28 0 0.590 0.580 0.590 0.450 0.610 573,574,000 311,992,880 0.5439 11.80 11.60 11.80 9.000 12.20 28,678,700 10.879 31.11%
2014-01-27 0 0.450 0.445 0.450 0.385 0.460 72,530,000 31,223,680 0.4305 9.000 8.900 9.000 7.700 9.200 3,626,500 8.6099 3.45%
2014-01-24 0 0.435 0.435 0.440 0.415 0.465 67,808,000 29,873,780 0.4406 8.700 8.700 8.800 8.300 9.300 3,390,400 8.8113 -5.43%
2014-01-23 0 0.460 0.455 0.460 0.430 0.470 81,168,000 36,839,680 0.4539 9.200 9.100 9.200 8.600 9.400 4,058,400 9.0774 4.55%
2014-01-22 0 0.440 0.435 0.440 0.405 0.475 138,844,000 60,328,620 0.4345 8.800 8.700 8.800 8.100 9.500 6,942,200 8.6901 -6.38%
2014-01-21 0 0.470 0.460 0.465 0.450 0.500 132,380,000 61,906,580 0.4676 9.400 9.200 9.300 9.000 10.000 6,619,000 9.3529 -5.05%
2014-01-20 0 0.495 0.485 0.495 0.465 0.510 117,856,000 57,721,840 0.4898 9.900 9.700 9.900 9.300 10.20 5,892,800 9.7953 -2.94%
2014-01-17 0 0.510 0.500 0.510 0.430 0.510 170,434,000 80,993,430 0.4752 10.20 10.000 10.20 8.600 10.20 8,521,700 9.5044 14.61%
2014-01-16 0 0.445 0.445 0.450 0.440 0.500 140,812,000 64,997,600 0.4616 8.900 8.900 9.000 8.800 10.000 7,040,600 9.2318 -8.25%
2014-01-15 0 0.485 0.485 0.490 0.460 0.500 146,784,000 71,064,220 0.4841 9.700 9.700 9.800 9.200 10.000 7,339,200 9.6828 1.04%
2014-01-14 0 0.480 0.475 0.485 0.475 0.550 237,284,000 119,010,560 0.5016 9.600 9.500 9.700 9.500 11.00 11,864,200 10.031 -11.11%
2014-01-13 0 0.540 0.540 0.550 0.485 0.560 416,787,000 221,551,230 0.5316 10.80 10.80 11.00 9.700 11.20 20,839,350 10.631 13.68%
2014-01-10 0 0.475 0.475 0.480 0.405 0.520 483,279,970 232,046,985 0.4802 9.500 9.500 9.600 8.100 10.40 24,163,999 9.6030 17.28%
2014-01-09 0 0.405 0.400 0.405 0.370 0.420 302,052,000 119,731,980 0.3964 8.100 8.000 8.100 7.400 8.400 15,102,600 7.9279 6.58%
2014-01-08 0 0.380 0.375 0.380 0.325 0.390 155,084,000 55,497,020 0.3579 7.600 7.500 7.600 6.500 7.800 7,754,200 7.1570 11.76%
2014-01-07 0 0.340 0.340 0.345 0.295 0.360 126,460,000 40,401,900 0.3195 6.800 6.800 6.900 5.900 7.200 6,323,000 6.3897 11.48%
2014-01-06 0 0.305 0.305 0.310 0.305 0.320 18,096,000 5,592,140 0.3090 6.100 6.100 6.200 6.100 6.400 904,800 6.1805 0.00%
2014-01-03 0 0.305 0.305 0.310 0.300 0.325 73,060,000 22,540,480 0.3085 6.100 6.100 6.200 6.000 6.500 3,653,000 6.1704 -6.15%
2014-01-02 0 0.325 0.320 0.325 0.310 0.345 79,912,000 26,183,820 0.3277 6.500 6.400 6.500 6.200 6.900 3,995,600 6.5532 3.17%
2013-12-31 0 0.315 0.310 0.315 0.295 0.345 96,432,000 31,148,460 0.3230 6.300 6.200 6.300 5.900 6.900 4,821,600 6.4602 -1.56%
2013-12-30 0 0.320 0.320 0.325 0.275 0.335 236,668,000 70,053,000 0.2960 6.400 6.400 6.500 5.500 6.700 11,833,400 5.9199 18.52%
2013-12-27 0 0.270 0.265 0.270 0.265 0.275 53,992,000 14,572,960 0.2699 5.400 5.300 5.400 5.300 5.500 2,699,600 5.3982 -1.82%
2013-12-24 0 0.275 0.270 0.275 0.265 0.275 713,000 191,850 0.2691 5.500 5.400 5.500 5.300 5.500 35,650 5.3815 0.00%
2013-12-23 0 0.275 0.265 0.275 0.265 0.275 5,932,000 1,598,680 0.2695 5.500 5.300 5.500 5.300 5.500 296,600 5.3900 1.85%
2013-12-20 0 0.270 0.265 0.270 0.265 0.275 3,812,000 1,031,140 0.2705 5.400 5.300 5.400 5.300 5.500 190,600 5.4100 -1.82%
2013-12-19 0 0.275 0.265 0.275 0.265 0.275 7,012,000 1,890,620 0.2696 5.500 5.300 5.500 5.300 5.500 350,600 5.3925 0.00%
2013-12-18 0 0.275 0.270 0.275 0.270 0.280 2,568,000 708,380 0.2758 5.500 5.400 5.500 5.400 5.600 128,400 5.5170 0.00%
2013-12-17 0 0.275 0.270 0.275 0.270 0.285 2,308,000 640,340 0.2774 5.500 5.400 5.500 5.400 5.700 115,400 5.5489 -3.51%
2013-12-16 0 0.285 0.275 0.285 0.270 0.285 5,425,000 1,493,120 0.2752 5.700 5.500 5.700 5.400 5.700 271,250 5.5046 0.00%
2013-12-13 0 0.285 0.275 0.285 0.275 0.285 4,868,000 1,351,040 0.2775 5.700 5.500 5.700 5.500 5.700 243,400 5.5507 1.79%
2013-12-12 0 0.280 0.275 0.285 0.280 0.280 2,720,000 761,600 0.2800 5.600 5.500 5.700 5.600 5.600 136,000 5.6000 -1.75%
2013-12-11 0 0.285 0.280 0.285 0.275 0.290 8,748,600 2,462,396 0.2815 5.700 5.600 5.700 5.500 5.800 437,430 5.6292 -1.72%
2013-12-10 0 0.290 0.280 0.290 0.280 0.290 8,828,000 2,542,300 0.2880 5.800 5.600 5.800 5.600 5.800 441,400 5.7596 0.00%
2013-12-09 0 0.290 0.285 0.290 0.280 0.295 17,202,000 4,922,600 0.2862 5.800 5.700 5.800 5.600 5.900 860,100 5.7233 3.57%
2013-12-06 0 0.280 0.275 0.280 0.265 0.280 11,718,857 3,195,514 0.2727 5.600 5.500 5.600 5.300 5.600 585,943 5.4536 1.82%
2013-12-05 0 0.275 0.270 0.275 0.270 0.280 7,320,000 2,001,900 0.2735 5.500 5.400 5.500 5.400 5.600 366,000 5.4697 0.00%
2013-12-04 0 0.275 0.270 0.275 0.270 0.280 16,328,000 4,454,940 0.2728 5.500 5.400 5.500 5.400 5.600 816,400 5.4568 -1.79%
2013-12-03 0 0.280 0.275 0.280 0.260 0.290 104,254,000 28,395,410 0.2724 5.600 5.500 5.600 5.200 5.800 5,212,700 5.4474 3.70%
2013-12-02 0 0.270 0.265 0.270 0.245 0.275 29,276,000 7,742,400 0.2645 5.400 5.300 5.400 4.900 5.500 1,463,800 5.2892 9.76%
2013-11-29 0 0.246 0.246 0.247 0.243 0.250 3,800,000 934,248 0.2459 4.920 4.920 4.940 4.860 5.000 190,000 4.9171 -1.20%
2013-11-28 0 0.249 0.244 0.245 0.240 0.250 5,504,000 1,350,820 0.2454 4.980 4.880 4.900 4.800 5.000 275,200 4.9085 0.81%
2013-11-27 0 0.247 0.247 0.248 0.244 0.250 3,176,000 784,536 0.2470 4.940 4.940 4.960 4.880 5.000 158,800 4.9404 -1.20%
2013-11-26 0 0.250 0.245 0.250 0.245 0.250 1,076,000 267,620 0.2487 5.000 4.900 5.000 4.900 5.000 53,800 4.9743 0.00%
2013-11-25 0 0.250 0.246 0.250 0.240 0.250 7,440,000 1,817,780 0.2443 5.000 4.920 5.000 4.800 5.000 372,000 4.8865 4.17%
2013-11-22 0 0.240 0.240 0.244 0.240 0.245 5,504,000 1,328,660 0.2414 4.800 4.800 4.880 4.800 4.900 275,200 4.8280 -1.64%
2013-11-21 0 0.244 0.234 0.244 0.235 0.244 3,260,000 781,868 0.2398 4.880 4.680 4.880 4.700 4.880 163,000 4.7967 0.41%
2013-11-20 0 0.243 0.235 0.243 0.230 0.244 3,160,000 747,292 0.2365 4.860 4.700 4.860 4.600 4.880 158,000 4.7297 -0.41%
2013-11-19 0 0.244 0.237 0.244 0.244 0.245 52,000 12,700 0.2442 4.880 4.740 4.880 4.880 4.900 2,600 4.8846 -0.81%
2013-11-18 0 0.246 0.237 0.246 0.235 0.250 3,548,000 848,996 0.2393 4.920 4.740 4.920 4.700 5.000 177,400 4.7858 0.82%
2013-11-15 0 0.244 0.238 0.244 0.238 0.245 1,050,000 252,904 0.2409 4.880 4.760 4.880 4.760 4.900 52,500 4.8172 1.24%
2013-11-14 0 0.241 0.241 0.248 0.241 0.250 652,000 160,316 0.2459 4.820 4.820 4.960 4.820 5.000 32,600 4.9177 0.42%
2013-11-13 0 0.240 0.240 0.243 0.240 0.250 3,178,000 770,872 0.2426 4.800 4.800 4.860 4.800 5.000 158,900 4.8513 -3.23%
2013-11-12 0 0.248 0.248 0.249 0.246 0.250 960,000 237,580 0.2475 4.960 4.960 4.980 4.920 5.000 48,000 4.9496 -0.40%
2013-11-11 0 0.249 0.249 0.250 0.241 0.255 1,497,200 369,772 0.2470 4.980 4.980 5.000 4.820 5.100 74,860 4.9395 -2.35%
2013-11-08 0 0.255 0.250 0.255 0.245 0.255 2,320,000 575,220 0.2479 5.100 5.000 5.100 4.900 5.100 116,000 4.9588 0.00%
2013-11-07 0 0.255 0.247 0.255 0.246 0.255 1,068,000 264,440 0.2476 5.100 4.940 5.100 4.920 5.100 53,400 4.9521 0.00%
2013-11-06 0 0.255 0.248 0.255 0.250 0.255 132,000 33,160 0.2512 5.100 4.960 5.100 5.000 5.100 6,600 5.0242 2.41%
2013-11-05 0 0.249 0.249 0.255 0.249 0.260 4,776,000 1,193,152 0.2498 4.980 4.980 5.100 4.980 5.200 238,800 4.9964 -2.35%
2013-11-04 0 0.255 0.250 0.255 0.250 0.260 1,922,000 489,020 0.2544 5.100 5.000 5.100 5.000 5.200 96,100 5.0887 0.00%
2013-11-01 0 0.255 0.255 0.260 0.250 0.260 4,948,000 1,253,040 0.2532 5.100 5.100 5.200 5.000 5.200 247,400 5.0648 -1.92%
2013-10-31 0 0.260 0.255 0.260 0.255 0.260 1,980,000 513,300 0.2592 5.200 5.100 5.200 5.100 5.200 99,000 5.1848 0.00%
2013-10-30 0 0.260 0.255 0.260 0.255 0.260 2,324,000 600,220 0.2583 5.200 5.100 5.200 5.100 5.200 116,200 5.1654 1.96%
2013-10-29 0 0.255 0.250 0.255 0.250 0.260 3,272,000 840,600 0.2569 5.100 5.000 5.100 5.000 5.200 163,600 5.1381 2.00%
2013-10-28 0 0.250 0.250 0.255 0.250 0.255 1,556,000 390,580 0.2510 5.000 5.000 5.100 5.000 5.100 77,800 5.0203 -1.96%
2013-10-25 0 0.255 0.250 0.255 0.250 0.260 2,180,000 552,280 0.2533 5.100 5.000 5.100 5.000 5.200 109,000 5.0668 -1.92%
2013-10-24 0 0.260 0.255 0.260 0.255 0.260 1,576,000 404,200 0.2565 5.200 5.100 5.200 5.100 5.200 78,800 5.1294 0.00%
2013-10-23 0 0.260 0.255 0.260 0.255 0.265 8,700,000 2,236,800 0.2571 5.200 5.100 5.200 5.100 5.300 435,000 5.1421 0.00%
2013-10-22 0 0.260 0.255 0.260 0.246 0.260 8,732,000 2,220,568 0.2543 5.200 5.100 5.200 4.920 5.200 436,600 5.0860 -1.89%
2013-10-21 0 0.265 0.260 0.265 0.236 0.265 25,516,000 6,483,696 0.2541 5.300 5.200 5.300 4.720 5.300 1,275,800 5.0821 13.25%
2013-10-18 0 0.234 0.233 0.236 0.230 0.242 5,852,000 1,359,372 0.2323 4.680 4.660 4.720 4.600 4.840 292,600 4.6458 -2.50%
2013-10-17 0 0.240 0.236 0.240 0.232 0.243 7,560,000 1,779,640 0.2354 4.800 4.720 4.800 4.640 4.860 378,000 4.7080 0.84%
2013-10-16 0 0.238 0.233 0.240 0.230 0.247 9,734,000 2,302,008 0.2365 4.760 4.660 4.800 4.600 4.940 486,700 4.7298 1.28%
2013-10-15 0 0.235 0.235 0.240 0.235 0.250 5,044,000 1,221,128 0.2421 4.700 4.700 4.800 4.700 5.000 252,200 4.8419 -2.49%
2013-10-11 0 0.241 0.241 0.250 0.241 0.255 3,748,000 919,976 0.2455 4.820 4.820 5.000 4.820 5.100 187,400 4.9092 -3.21%
2013-10-10 0 0.249 0.249 0.255 0.248 0.260 3,804,000 951,104 0.2500 4.980 4.980 5.100 4.960 5.200 190,200 5.0005 -2.35%
2013-10-09 0 0.255 0.250 0.255 0.250 0.260 9,932,000 2,510,200 0.2527 5.100 5.000 5.100 5.000 5.200 496,600 5.0548 -1.92%
2013-10-08 0 0.260 0.255 0.260 0.250 0.270 17,828,000 4,655,360 0.2611 5.200 5.100 5.200 5.000 5.400 891,400 5.2225 0.00%
2013-10-07 0 0.260 0.255 0.260 0.241 0.260 7,800,000 1,958,140 0.2510 5.200 5.100 5.200 4.820 5.200 390,000 5.0209 4.00%
2013-10-04 0 0.250 0.250 0.260 0.249 0.265 2,984,000 756,140 0.2534 5.000 5.000 5.200 4.980 5.300 149,200 5.0680 -3.85%
2013-10-03 0 0.260 0.255 0.260 0.255 0.270 3,100,000 812,100 0.2620 5.200 5.100 5.200 5.100 5.400 155,000 5.2394 1.96%
2013-10-02 0 0.255 0.250 0.255 0.255 0.270 2,712,000 703,120 0.2593 5.100 5.000 5.100 5.100 5.400 135,600 5.1853 -3.77%
2013-09-30 0 0.265 0.265 0.270 0.248 0.275 10,604,000 2,791,096 0.2632 5.300 5.300 5.400 4.960 5.500 530,200 5.2642 6.85%
2013-09-27 0 0.248 0.244 0.248 0.242 0.250 100,000 24,580 0.2458 4.960 4.880 4.960 4.840 5.000 5,000 4.9160 -2.75%
2013-09-26 0 0.255 0.248 0.255 0.241 0.255 3,800,000 950,500 0.2501 5.100 4.960 5.100 4.820 5.100 190,000 5.0026 2.00%
2013-09-25 0 0.250 0.248 0.250 0.225 0.250 6,400,000 1,524,964 0.2383 5.000 4.960 5.000 4.500 5.000 320,000 4.7655 5.93%
2013-09-24 0 0.236 0.230 0.236 0.225 0.240 1,380,000 316,600 0.2294 4.720 4.600 4.720 4.500 4.800 69,000 4.5884 0.00%
2013-09-23 0 0.236 0.236 0.239 0.232 0.234 816,000 190,144 0.2330 4.720 4.720 4.780 4.640 4.680 40,800 4.6604 0.00%
2013-09-19 0 0.236 0.235 0.245 0.234 0.248 3,352,000 806,924 0.2407 4.720 4.700 4.900 4.680 4.960 167,600 4.8146 0.00%
2013-09-18 0 0.236 0.236 0.240 0.233 0.237 2,096,000 492,100 0.2348 4.720 4.720 4.800 4.660 4.740 104,800 4.6956 -1.67%
2013-09-17 0 0.240 0.237 0.240 0.236 0.245 2,448,000 582,920 0.2381 4.800 4.740 4.800 4.720 4.900 122,400 4.7624 -2.04%
2013-09-16 0 0.245 0.240 0.245 0.238 0.246 2,676,000 643,248 0.2404 4.900 4.800 4.900 4.760 4.920 133,800 4.8075 0.00%
2013-09-13 0 0.245 0.240 0.247 0.234 0.247 1,937,000 477,349 0.2464 4.900 4.800 4.940 4.680 4.940 96,850 4.9287 2.51%
2013-09-12 0 0.239 0.239 0.246 0.238 0.248 4,710,285 1,145,524 0.2432 4.780 4.780 4.920 4.760 4.960 235,514 4.8639 -4.40%
2013-09-11 0 0.250 0.247 0.250 0.247 0.255 2,195,000 547,031 0.2492 5.000 4.940 5.000 4.940 5.100 109,750 4.9843 -1.96%
2013-09-10 0 0.255 0.250 0.255 0.250 0.255 1,406,000 353,300 0.2513 5.100 5.000 5.100 5.000 5.100 70,300 5.0256 0.00%
2013-09-09 0 0.255 0.249 0.255 0.250 0.260 2,312,714 583,283 0.2522 5.100 4.980 5.100 5.000 5.200 115,636 5.0441 0.00%
2013-09-06 0 0.255 0.255 0.260 0.243 0.260 2,843,000 715,264 0.2516 5.100 5.100 5.200 4.860 5.200 142,150 5.0318 0.00%
2013-09-05 0 0.255 0.250 0.255 0.250 0.265 4,048,000 1,025,260 0.2533 5.100 5.000 5.100 5.000 5.300 202,400 5.0655 -3.77%
2013-09-04 0 0.265 0.255 0.265 0.255 0.265 2,920,000 759,220 0.2600 5.300 5.100 5.300 5.100 5.300 146,000 5.2001 1.92%
2013-09-03 0 0.260 0.250 0.260 0.246 0.260 2,656,000 668,200 0.2516 5.200 5.000 5.200 4.920 5.200 132,800 5.0316 4.00%
2013-09-02 0 0.250 0.250 0.260 0.250 0.265 4,996,000 1,289,520 0.2581 5.000 5.000 5.200 5.000 5.300 249,800 5.1622 -3.85%
2013-08-30 0 0.260 0.260 0.265 0.260 0.265 1,976,000 520,380 0.2634 5.200 5.200 5.300 5.200 5.300 98,800 5.2670 0.00%
2013-08-29 0 0.260 0.260 0.265 0.260 0.265 2,656,000 699,480 0.2634 5.200 5.200 5.300 5.200 5.300 132,800 5.2672 -1.89%
2013-08-28 0 0.265 0.260 0.265 0.255 0.265 8,616,000 2,252,020 0.2614 5.300 5.200 5.300 5.100 5.300 430,800 5.2275 0.00%
2013-08-27 0 0.265 0.260 0.265 0.260 0.270 7,308,000 1,930,400 0.2641 5.300 5.200 5.300 5.200 5.400 365,400 5.2830 0.00%
2013-08-26 0 0.265 0.265 0.270 0.265 0.270 4,516,000 1,209,060 0.2677 5.300 5.300 5.400 5.300 5.400 225,800 5.3546 0.00%
2013-08-23 0 0.265 0.260 0.265 0.260 0.270 4,820,000 1,274,860 0.2645 5.300 5.200 5.300 5.200 5.400 241,000 5.2899 3.92%
2013-08-22 0 0.255 0.255 0.265 0.255 0.265 5,956,000 1,548,080 0.2599 5.100 5.100 5.300 5.100 5.300 297,800 5.1984 -3.77%
2013-08-21 0 0.265 0.260 0.270 0.260 0.270 4,308,000 1,139,300 0.2645 5.300 5.200 5.400 5.200 5.400 215,400 5.2892 1.92%
2013-08-20 0 0.260 0.260 0.270 0.260 0.275 8,100,000 2,154,860 0.2660 5.200 5.200 5.400 5.200 5.500 405,000 5.3206 -5.45%
2013-08-19 0 0.275 0.270 0.275 0.260 0.280 18,428,000 4,964,680 0.2694 5.500 5.400 5.500 5.200 5.600 921,400 5.3882 1.85%
2013-08-16 0 0.270 0.270 0.275 0.260 0.295 55,959,000 15,457,415 0.2762 5.400 5.400 5.500 5.200 5.900 2,797,950 5.5246 1.89%
2013-08-15 0 0.265 0.265 0.270 0.248 0.275 28,004,000 7,312,880 0.2611 5.300 5.300 5.400 4.960 5.500 1,400,200 5.2227 7.29%
2013-08-13 0 0.247 0.246 0.247 0.240 0.247 4,520,000 1,106,896 0.2449 4.940 4.920 4.940 4.800 4.940 226,000 4.8978 2.07%
2013-08-12 0 0.242 0.241 0.242 0.233 0.245 9,754,000 2,332,070 0.2391 4.840 4.820 4.840 4.660 4.900 487,700 4.7818 2.98%
2013-08-09 0 0.235 0.233 0.237 0.233 0.238 3,132,000 736,436 0.2351 4.700 4.660 4.740 4.660 4.760 156,600 4.7027 0.86%
2013-08-08 0 0.233 0.230 0.233 0.229 0.235 4,640,000 1,073,840 0.2314 4.660 4.600 4.660 4.580 4.700 232,000 4.6286 0.87%
2013-08-07 0 0.231 0.231 0.232 0.225 0.234 10,412,000 2,403,880 0.2309 4.620 4.620 4.640 4.500 4.680 520,600 4.6175 3.12%
2013-08-06 0 0.224 0.224 0.227 0.220 0.232 18,492,000 4,193,068 0.2268 4.480 4.480 4.540 4.400 4.640 924,600 4.5350 0.90%
2013-08-05 0 0.222 0.222 0.225 0.198 0.240 20,132,000 4,497,008 0.2234 4.440 4.440 4.500 3.960 4.800 1,006,600 4.4675 8.29%
2013-08-02 0 0.205 0.201 0.205 0.200 0.205 1,956,000 396,776 0.2029 4.100 4.020 4.100 4.000 4.100 97,800 4.0570 0.99%
2013-08-01 0 0.203 0.200 0.203 0.198 0.203 1,136,000 226,880 0.1997 4.060 4.000 4.060 3.960 4.060 56,800 3.9944 -0.98%
2013-07-31 0 0.205 0.204 0.205 0.198 0.205 1,380,000 278,920 0.2021 4.100 4.080 4.100 3.960 4.100 69,000 4.0423 0.00%
2013-07-30 0 0.205 0.200 0.205 0.201 0.205 352,000 71,020 0.2018 4.100 4.000 4.100 4.020 4.100 17,600 4.0352 0.49%
2013-07-29 0 0.204 0.199 0.204 0.200 0.205 56,000 11,240 0.2007 4.080 3.980 4.080 4.000 4.100 2,800 4.0143 -0.49%
2013-07-26 0 0.205 0.200 0.205 0.203 0.205 248,000 50,412 0.2033 4.100 4.000 4.100 4.060 4.100 12,400 4.0655 0.99%
2013-07-25 0 0.203 0.197 0.203 0.195 0.204 1,848,000 370,764 0.2006 4.060 3.940 4.060 3.900 4.080 92,400 4.0126 2.01%
2013-07-24 0 0.199 0.196 0.199 0.195 0.203 4,048,000 798,576 0.1973 3.980 3.920 3.980 3.900 4.060 202,400 3.9455 -3.86%
2013-07-23 0 0.207 0.201 0.207 0.205 0.210 1,080,000 223,176 0.2066 4.140 4.020 4.140 4.100 4.200 54,000 4.1329 0.49%
2013-07-22 0 0.206 0.200 0.206 0.199 0.206 2,232,000 449,536 0.2014 4.120 4.000 4.120 3.980 4.120 111,600 4.0281 -0.48%
2013-07-19 0 0.207 0.202 0.207 0.202 0.208 440,000 89,964 0.2045 4.140 4.040 4.140 4.040 4.160 22,000 4.0893 -0.96%
2013-07-18 0 0.209 0.203 0.209 0.201 0.209 608,000 124,712 0.2051 4.180 4.060 4.180 4.020 4.180 30,400 4.1024 0.48%
2013-07-17 0 0.208 0.207 0.208 0.199 0.209 1,804,000 367,052 0.2035 4.160 4.140 4.160 3.980 4.180 90,200 4.0693 -0.95%
2013-07-16 0 0.210 0.204 0.210 0.202 0.215 2,268,000 471,748 0.2080 4.200 4.080 4.200 4.040 4.300 113,400 4.1600 0.00%
2013-07-15 0 0.210 0.204 0.210 0.203 0.220 568,000 116,828 0.2057 4.200 4.080 4.200 4.060 4.400 28,400 4.1137 0.00%
2013-07-12 0 0.210 0.205 0.210 0.205 0.212 894,000 186,528 0.2086 4.200 4.100 4.200 4.100 4.240 44,700 4.1729 -1.87%
2013-07-11 0 0.214 0.207 0.215 0.200 0.219 9,228,000 1,908,700 0.2068 4.280 4.140 4.300 4.000 4.380 461,400 4.1368 4.39%
2013-07-10 0 0.205 0.196 0.205 0.200 0.209 800,000 162,548 0.2032 4.100 3.920 4.100 4.000 4.180 40,000 4.0637 -0.49%
2013-07-09 0 0.206 0.197 0.206 0.200 0.206 536,000 107,920 0.2013 4.120 3.940 4.120 4.000 4.120 26,800 4.0269 1.48%
2013-07-08 0 0.203 0.200 0.203 0.200 0.209 1,732,000 347,192 0.2005 4.060 4.000 4.060 4.000 4.180 86,600 4.0091 -1.46%
2013-07-05 0 0.206 0.201 0.206 0.205 0.208 344,000 70,660 0.2054 4.120 4.020 4.120 4.100 4.160 17,200 4.1081 0.49%
2013-07-04 0 0.205 0.200 0.205 0.204 0.205 1,080,000 218,280 0.2021 4.100 4.000 4.100 4.080 4.100 54,000 4.0422 0.00%
2013-07-03 0 0.205 0.200 0.205 0.200 0.209 1,920,000 391,436 0.2039 4.100 4.000 4.100 4.000 4.180 96,000 4.0775 0.99%
2013-07-02 0 0.203 0.200 0.207 0.199 0.215 5,040,000 1,019,948 0.2024 4.060 4.000 4.140 3.980 4.300 252,000 4.0474 -2.87%
2013-06-28 0 0.209 0.204 0.210 0.202 0.212 2,164,000 448,172 0.2071 4.180 4.080 4.200 4.040 4.240 108,200 4.1421 0.00%
2013-06-27 0 0.209 0.205 0.210 0.202 0.219 3,304,000 684,880 0.2073 4.180 4.100 4.200 4.040 4.380 165,200 4.1458 -2.79%
2013-06-26 0 0.215 0.204 0.215 0.201 0.219 3,944,000 815,516 0.2068 4.300 4.080 4.300 4.020 4.380 197,200 4.1355 1.42%
2013-06-25 0 0.212 0.201 0.212 0.200 0.222 7,504,000 1,535,388 0.2046 4.240 4.020 4.240 4.000 4.440 375,200 4.0922 -3.64%
2013-06-24 0 0.220 0.209 0.220 0.208 0.221 3,176,000 675,120 0.2126 4.400 4.180 4.400 4.160 4.420 158,800 4.2514 -1.35%
2013-06-21 0 0.223 0.217 0.223 0.216 0.228 2,220,000 487,688 0.2197 4.460 4.340 4.460 4.320 4.560 111,000 4.3936 1.36%
2013-06-20 0 0.220 0.214 0.220 0.215 0.220 1,620,000 352,400 0.2175 4.400 4.280 4.400 4.300 4.400 81,000 4.3506 -2.65%
2013-06-19 0 0.226 0.216 0.226 0.215 0.228 4,680,000 1,040,300 0.2223 4.520 4.320 4.520 4.300 4.560 234,000 4.4457 1.35%
2013-06-18 0 0.223 0.215 0.223 0.211 0.228 6,092,000 1,334,812 0.2191 4.460 4.300 4.460 4.220 4.560 304,600 4.3822 -2.19%
2013-06-17 0 0.228 0.221 0.228 0.219 0.230 5,668,000 1,256,268 0.2216 4.560 4.420 4.560 4.380 4.600 283,400 4.4328 -0.87%
2013-06-14 0 0.230 0.220 0.230 0.220 0.239 10,636,000 2,429,904 0.2285 4.600 4.400 4.600 4.400 4.780 531,800 4.5692 -3.36%
2013-06-13 0 0.238 0.230 0.238 0.213 0.250 10,680,000 2,426,436 0.2272 4.760 4.600 4.760 4.260 5.000 534,000 4.5439 4.85%
2013-06-11 0 0.227 0.222 0.227 0.220 0.227 1,768,000 394,680 0.2232 4.540 4.440 4.540 4.400 4.540 88,400 4.4647 -0.44%
2013-06-10 0 0.228 0.221 0.228 0.220 0.228 2,272,000 505,580 0.2225 4.560 4.420 4.560 4.400 4.560 113,600 4.4505 -0.87%
2013-06-07 0 0.230 0.223 0.230 0.221 0.240 4,344,000 986,600 0.2271 4.600 4.460 4.600 4.420 4.800 217,200 4.5424 0.00%
2013-06-06 0 0.230 0.228 0.230 0.228 0.238 1,600,000 369,440 0.2309 4.600 4.560 4.600 4.560 4.760 80,000 4.6180 -4.17%
2013-06-05 0 0.240 0.233 0.239 0.230 0.245 3,355,000 789,013 0.2352 4.800 4.660 4.780 4.600 4.900 167,750 4.7035 0.42%
2013-06-04 0 0.239 0.234 0.239 0.228 0.245 3,436,000 796,764 0.2319 4.780 4.680 4.780 4.560 4.900 171,800 4.6377 -0.42%
2013-06-03 0 0.240 0.231 0.240 0.230 0.247 3,180,000 743,444 0.2338 4.800 4.620 4.800 4.600 4.940 159,000 4.6757 -0.83%
2013-05-31 0 0.242 0.231 0.242 0.220 0.244 10,616,000 2,430,932 0.2290 4.840 4.620 4.840 4.400 4.880 530,800 4.5798 0.41%
2013-05-30 0 0.241 0.227 0.241 0.228 0.245 6,284,000 1,461,660 0.2326 4.820 4.540 4.820 4.560 4.900 314,200 4.6520 0.42%
2013-05-29 0 0.240 0.235 0.240 0.234 0.247 5,548,000 1,321,032 0.2381 4.800 4.700 4.800 4.680 4.940 277,400 4.7622 0.84%
2013-05-28 0 0.238 0.232 0.238 0.231 0.240 3,668,000 858,504 0.2341 4.760 4.640 4.760 4.620 4.800 183,400 4.6810 -0.83%
2013-05-27 0 0.240 0.233 0.239 0.226 0.250 18,640,000 4,387,228 0.2354 4.800 4.660 4.780 4.520 5.000 932,000 4.7073 0.84%
2013-05-24 0 0.238 0.232 0.238 0.220 0.255 16,284,000 3,729,484 0.2290 4.760 4.640 4.760 4.400 5.100 814,200 4.5806 5.31%
2013-05-23 0 0.226 0.221 0.226 0.220 0.228 10,460,000 2,366,544 0.2262 4.520 4.420 4.520 4.400 4.560 523,000 4.5249 -0.88%
2013-05-22 0 0.228 0.219 0.228 0.220 0.229 5,392,000 1,212,388 0.2248 4.560 4.380 4.560 4.400 4.580 269,600 4.4970 2.70%
2013-05-21 0 0.222 0.218 0.222 0.213 0.225 5,436,000 1,197,348 0.2203 4.440 4.360 4.440 4.260 4.500 271,800 4.4053 2.30%
2013-05-20 0 0.217 0.212 0.217 0.205 0.218 9,221,000 1,948,776 0.2113 4.340 4.240 4.340 4.100 4.360 461,050 4.2268 5.85%
2013-05-16 0 0.205 0.198 0.205 0.183 0.205 7,076,000 1,379,544 0.1950 4.100 3.960 4.100 3.660 4.100 353,800 3.8992 7.89%
2013-05-15 0 0.190 0.181 0.190 0.177 0.190 16,624,000 2,993,164 0.1801 3.800 3.620 3.800 3.540 3.800 831,200 3.6010 4.40%
2013-05-14 0 0.182 0.175 0.182 0.172 0.182 5,092,000 905,424 0.1778 3.640 3.500 3.640 3.440 3.640 254,600 3.5563 1.11%
2013-05-13 0 0.180 0.175 0.180 0.170 0.182 18,480,000 3,177,352 0.1719 3.600 3.500 3.600 3.400 3.640 924,000 3.4387 5.26%
2013-05-10 0 0.171 0.168 0.171 0.169 0.172 596,000 101,432 0.1702 3.420 3.360 3.420 3.380 3.440 29,800 3.4038 0.59%
2013-05-09 0 0.170 0.166 0.170 0.162 0.171 1,024,000 172,100 0.1681 3.400 3.320 3.400 3.240 3.420 51,200 3.3613 0.00%
2013-05-08 0 0.170 0.168 0.170 0.168 0.178 3,140,000 534,528 0.1702 3.400 3.360 3.400 3.360 3.560 157,000 3.4046 -4.49%
2013-05-07 0 0.178 0.172 0.178 0.169 0.180 3,268,000 563,644 0.1725 3.560 3.440 3.560 3.380 3.600 163,400 3.4495 2.30%
2013-05-06 0 0.174 0.170 0.178 0.170 0.182 2,004,000 347,740 0.1735 3.480 3.400 3.560 3.400 3.640 100,200 3.4705 -0.57%
2013-05-03 0 0.175 0.170 0.175 0.168 0.176 3,340,000 577,672 0.1730 3.500 3.400 3.500 3.360 3.520 167,000 3.4591 2.94%
2013-05-02 0 0.170 0.167 0.170 0.166 0.182 7,528,000 1,306,188 0.1735 3.400 3.340 3.400 3.320 3.640 376,400 3.4702 -1.16%
2013-04-30 0 0.172 0.166 0.172 0.170 0.173 676,000 116,076 0.1717 3.440 3.320 3.440 3.400 3.460 33,800 3.4342 0.00%
2013-04-29 0 0.172 0.167 0.172 0.165 0.172 512,000 87,020 0.1700 3.440 3.340 3.440 3.300 3.440 25,600 3.3992 -0.58%
2013-04-26 0 0.173 0.169 0.173 0.170 0.177 364,000 62,228 0.1710 3.460 3.380 3.460 3.400 3.540 18,200 3.4191 0.00%
2013-04-25 0 0.173 0.169 0.173 0.163 0.177 3,216,000 550,940 0.1713 3.460 3.380 3.460 3.260 3.540 160,800 3.4262 -2.26%
2013-04-24 0 0.177 0.172 0.177 0.165 0.188 7,272,000 1,267,584 0.1743 3.540 3.440 3.540 3.300 3.760 363,600 3.4862 0.57%
2013-04-23 0 0.176 0.176 0.183 0.176 0.183 312,000 55,772 0.1788 3.520 3.520 3.660 3.520 3.660 15,600 3.5751 -5.88%
2013-04-22 0 0.187 0.181 0.187 0.179 0.189 1,448,000 261,256 0.1804 3.740 3.620 3.740 3.580 3.780 72,400 3.6085 0.54%
2013-04-19 0 0.186 0.183 0.186 0.183 0.187 188,000 34,716 0.1847 3.720 3.660 3.720 3.660 3.740 9,400 3.6932 -0.53%
2013-04-18 0 0.187 0.180 0.188 0.193 0.194 52,000 10,040 0.1931 3.740 3.600 3.760 3.860 3.880 2,600 3.8615 -0.53%
2013-04-17 0 0.188 0.177 0.188 - - 0 0 - 3.760 3.540 3.760 - - 0 - -1.05%
2013-04-16 0 0.190 0.178 0.190 0.190 0.190 12,000 2,280 0.1900 3.800 3.560 3.800 3.800 3.800 600 3.8000 2.70%
2013-04-15 0 0.185 0.179 0.185 0.178 0.190 1,052,000 190,920 0.1815 3.700 3.580 3.700 3.560 3.800 52,600 3.6297 0.54%
2013-04-12 0 0.184 0.177 0.185 0.174 0.190 11,724,000 2,105,596 0.1796 3.680 3.540 3.700 3.480 3.800 586,200 3.5919 -3.16%
2013-04-11 0 0.190 0.186 0.190 0.185 0.196 5,496,000 1,036,256 0.1885 3.800 3.720 3.800 3.700 3.920 274,800 3.7709 -3.06%
2013-04-10 0 0.196 0.193 0.196 0.195 0.199 144,000 28,284 0.1964 3.920 3.860 3.920 3.900 3.980 7,200 3.9283 -0.51%
2013-04-09 0 0.197 0.192 0.197 0.190 0.199 2,092,000 401,248 0.1918 3.940 3.840 3.940 3.800 3.980 104,600 3.8360 0.00%
2013-04-08 0 0.197 0.190 0.197 0.188 0.198 1,432,000 274,480 0.1917 3.940 3.800 3.940 3.760 3.960 71,600 3.8335 3.68%
2013-04-05 0 0.190 0.186 0.190 0.189 0.195 384,000 73,476 0.1913 3.800 3.720 3.800 3.780 3.900 19,200 3.8269 0.00%
2013-04-03 0 0.190 0.190 0.195 0.190 0.195 872,000 166,100 0.1905 3.800 3.800 3.900 3.800 3.900 43,600 3.8096 -0.52%
2013-04-02 0 0.191 0.190 0.195 0.190 0.200 1,384,000 267,652 0.1934 3.820 3.800 3.900 3.800 4.000 69,200 3.8678 -4.50%
2013-03-28 0 0.200 0.198 0.200 0.197 0.210 1,628,000 330,616 0.2031 4.000 3.960 4.000 3.940 4.200 81,400 4.0616 0.00%
2013-03-27 0 0.200 0.196 0.200 0.195 0.200 2,512,000 494,392 0.1968 4.000 3.920 4.000 3.900 4.000 125,600 3.9362 -3.38%
2013-03-26 0 0.207 0.201 0.207 0.191 0.208 16,396,000 3,253,248 0.1984 4.140 4.020 4.140 3.820 4.160 819,800 3.9683 3.50%
2013-03-25 0 0.200 0.194 0.200 0.194 0.201 1,360,000 265,888 0.1955 4.000 3.880 4.000 3.880 4.020 68,000 3.9101 0.00%
2013-03-22 0 0.200 0.194 0.200 0.193 0.200 920,000 179,608 0.1952 4.000 3.880 4.000 3.860 4.000 46,000 3.9045 0.00%
2013-03-21 0 0.200 0.195 0.200 0.193 0.202 2,992,000 586,596 0.1961 4.000 3.900 4.000 3.860 4.040 149,600 3.9211 1.01%
2013-03-20 0 0.198 0.192 0.198 0.191 0.199 3,628,000 711,532 0.1961 3.960 3.840 3.960 3.820 3.980 181,400 3.9224 -1.00%
2013-03-19 0 0.200 0.193 0.200 0.190 0.208 2,088,000 406,352 0.1946 4.000 3.860 4.000 3.800 4.160 104,400 3.8923 -0.50%
2013-03-18 0 0.201 0.193 0.201 0.200 0.205 380,000 76,780 0.2021 4.020 3.860 4.020 4.000 4.100 19,000 4.0411 -0.99%
2013-03-15 0 0.203 0.197 0.203 0.195 0.204 676,000 134,984 0.1997 4.060 3.940 4.060 3.900 4.080 33,800 3.9936 0.50%
2013-03-14 0 0.202 0.195 0.202 0.200 0.208 960,050 194,393 0.2025 4.040 3.900 4.040 4.000 4.160 48,003 4.0496 0.00%
2013-03-13 0 0.202 0.195 0.202 0.200 0.202 1,025,000 206,210 0.2012 4.040 3.900 4.040 4.000 4.040 51,250 4.0236 0.50%
2013-03-12 0 0.201 0.192 0.201 0.185 0.202 4,497,000 871,144 0.1937 4.020 3.840 4.020 3.700 4.040 224,850 3.8743 4.69%
2013-03-11 0 0.192 0.192 0.194 0.190 0.212 7,468,000 1,506,184 0.2017 3.840 3.840 3.880 3.800 4.240 373,400 4.0337 -7.69%
2013-03-08 0 0.208 0.207 0.208 0.178 0.213 22,064,000 4,213,188 0.1910 4.160 4.140 4.160 3.560 4.260 1,103,200 3.8191 12.43%
2013-03-07 0 0.185 0.183 0.186 0.178 0.200 15,388,000 2,844,944 0.1849 3.700 3.660 3.720 3.560 4.000 769,400 3.6976 -4.64%
2013-03-06 0 0.194 0.189 0.194 0.185 0.200 8,152,000 1,563,172 0.1918 3.880 3.780 3.880 3.700 4.000 407,600 3.8351 -2.02%
2013-03-05 0 0.198 0.196 0.198 0.196 0.202 1,264,000 251,796 0.1992 3.960 3.920 3.960 3.920 4.040 63,200 3.9841 -1.00%
2013-03-04 0 0.200 0.195 0.200 0.193 0.203 3,252,000 642,648 0.1976 4.000 3.900 4.000 3.860 4.060 162,600 3.9523 -0.99%
2013-03-01 0 0.202 0.197 0.202 0.198 0.206 2,612,000 523,616 0.2005 4.040 3.940 4.040 3.960 4.120 130,600 4.0093 -0.49%
2013-02-28 0 0.203 0.202 0.203 0.200 0.206 4,572,000 921,832 0.2016 4.060 4.040 4.060 4.000 4.120 228,600 4.0325 0.50%
2013-02-27 0 0.202 0.198 0.202 0.196 0.208 2,228,000 444,492 0.1995 4.040 3.960 4.040 3.920 4.160 111,400 3.9901 -0.49%
2013-02-26 0 0.203 0.200 0.203 0.199 0.216 8,872,000 1,795,308 0.2024 4.060 4.000 4.060 3.980 4.320 443,600 4.0471 -2.40%
2013-02-25 0 0.208 0.204 0.208 0.200 0.230 7,188,000 1,507,284 0.2097 4.160 4.080 4.160 4.000 4.600 359,400 4.1939 -5.45%
2013-02-22 0 0.220 0.209 0.220 0.207 0.220 2,624,000 555,052 0.2115 4.400 4.180 4.400 4.140 4.400 131,200 4.2306 4.76%
2013-02-21 0 0.210 0.207 0.210 0.205 0.230 3,344,000 710,804 0.2126 4.200 4.140 4.200 4.100 4.600 167,200 4.2512 -5.41%
2013-02-20 0 0.222 0.216 0.222 0.217 0.229 828,000 182,224 0.2201 4.440 4.320 4.440 4.340 4.580 41,400 4.4015 0.91%
2013-02-19 0 0.220 0.215 0.220 0.210 0.230 1,120,000 244,320 0.2181 4.400 4.300 4.400 4.200 4.600 56,000 4.3629 -1.79%
2013-02-18 0 0.224 0.215 0.224 0.213 0.233 1,220,000 268,484 0.2201 4.480 4.300 4.480 4.260 4.660 61,000 4.4014 0.90%
2013-02-15 0 0.222 0.216 0.222 0.211 0.235 2,056,000 451,256 0.2195 4.440 4.320 4.440 4.220 4.700 102,800 4.3896 -0.89%
2013-02-14 0 0.224 0.214 0.224 0.210 0.240 3,604,000 791,552 0.2196 4.480 4.280 4.480 4.200 4.800 180,200 4.3926 5.16%
2013-02-08 0 0.213 0.206 0.213 0.200 0.228 7,068,000 1,465,944 0.2074 4.260 4.120 4.260 4.000 4.560 353,400 4.1481 5.45%
2013-02-07 0 0.202 0.200 0.203 0.200 0.204 2,720,000 545,220 0.2004 4.040 4.000 4.060 4.000 4.080 136,000 4.0090 -0.98%
2013-02-06 0 0.204 0.200 0.204 0.199 0.205 3,384,000 675,816 0.1997 4.080 4.000 4.080 3.980 4.100 169,200 3.9942 -0.49%
2013-02-05 0 0.205 0.200 0.205 0.200 0.205 2,668,000 537,844 0.2016 4.100 4.000 4.100 4.000 4.100 133,400 4.0318 0.49%
2013-02-04 0 0.204 0.200 0.204 0.200 0.206 920,000 185,068 0.2012 4.080 4.000 4.080 4.000 4.120 46,000 4.0232 -0.49%
2013-02-01 0 0.205 0.202 0.204 0.200 0.208 6,044,000 1,217,604 0.2015 4.100 4.040 4.080 4.000 4.160 302,200 4.0291 -0.97%
2013-01-31 0 0.207 0.202 0.207 0.200 0.215 5,504,000 1,109,860 0.2016 4.140 4.040 4.140 4.000 4.300 275,200 4.0329 -0.48%
2013-01-30 0 0.208 0.206 0.208 0.202 0.211 4,224,000 875,900 0.2074 4.160 4.120 4.160 4.040 4.220 211,200 4.1473 2.97%
2013-01-29 0 0.202 0.201 0.206 0.200 0.218 17,156,000 3,485,536 0.2032 4.040 4.020 4.120 4.000 4.360 857,800 4.0633 -9.82%
2013-01-28 0 0.224 0.221 0.224 0.222 0.230 536,000 119,904 0.2237 4.480 4.420 4.480 4.440 4.600 26,800 4.4740 2.75%
2013-01-25 0 0.218 0.218 0.227 0.218 0.230 886,000 199,272 0.2249 4.360 4.360 4.540 4.360 4.600 44,300 4.4982 -4.80%
2013-01-24 0 0.229 0.221 0.229 0.211 0.235 1,399,100 314,277 0.2246 4.580 4.420 4.580 4.220 4.700 69,955 4.4926 3.62%
2013-01-23 0 0.221 0.220 0.221 0.217 0.235 4,376,000 976,212 0.2231 4.420 4.400 4.420 4.340 4.700 218,800 4.4617 -4.74%
2013-01-22 0 0.232 0.225 0.232 0.222 0.238 1,992,000 462,132 0.2320 4.640 4.500 4.640 4.440 4.760 99,600 4.6399 4.98%
2013-01-21 0 0.221 0.218 0.221 0.209 0.221 51,456,000 10,935,380 0.2125 4.420 4.360 4.420 4.180 4.420 2,572,800 4.2504 4.25%
2013-01-18 0 0.212 0.205 0.212 0.200 0.214 3,904,000 794,416 0.2035 4.240 4.100 4.240 4.000 4.280 195,200 4.0698 -0.47%
2013-01-17 0 0.213 0.205 0.213 0.204 0.216 3,964,000 817,292 0.2062 4.260 4.100 4.260 4.080 4.320 198,200 4.1236 2.90%
2013-01-16 0 0.207 0.207 0.213 0.205 0.216 336,000 69,364 0.2064 4.140 4.140 4.260 4.100 4.320 16,800 4.1288 -3.72%
2013-01-15 0 0.215 0.208 0.218 0.215 0.219 1,840,000 400,704 0.2178 4.300 4.160 4.360 4.300 4.380 92,000 4.3555 1.42%
2013-01-14 0 0.212 0.210 0.212 0.204 0.219 1,928,000 400,096 0.2075 4.240 4.200 4.240 4.080 4.380 96,400 4.1504 0.00%
2013-01-11 0 0.212 0.204 0.212 0.203 0.219 672,000 139,896 0.2082 4.240 4.080 4.240 4.060 4.380 33,600 4.1636 -1.85%
2013-01-10 0 0.216 0.209 0.219 0.200 0.220 6,936,000 1,426,672 0.2057 4.320 4.180 4.380 4.000 4.400 346,800 4.1138 4.85%
2013-01-09 0 0.206 0.206 0.210 0.206 0.230 3,912,000 835,360 0.2135 4.120 4.120 4.200 4.120 4.600 195,600 4.2708 -5.07%
2013-01-08 0 0.217 0.210 0.217 0.210 0.219 3,220,000 682,508 0.2120 4.340 4.200 4.340 4.200 4.380 161,000 4.2392 -0.91%
2013-01-07 0 0.219 0.214 0.219 0.211 0.227 7,471,100 1,629,115 0.2181 4.380 4.280 4.380 4.220 4.540 373,555 4.3611 -4.78%
2013-01-04 0 0.230 0.223 0.230 0.222 0.240 3,004,000 686,220 0.2284 4.600 4.460 4.600 4.440 4.800 150,200 4.5687 1.77%
2013-01-03 0 0.226 0.226 0.234 0.225 0.234 3,524,000 800,520 0.2272 4.520 4.520 4.680 4.500 4.680 176,200 4.5432 -5.44%
2013-01-02 0 0.239 0.229 0.239 0.226 0.240 468,000 108,476 0.2318 4.780 4.580 4.780 4.520 4.800 23,400 4.6357 -0.42%
2012-12-31 0 0.240 0.235 0.240 0.240 0.240 216,000 51,840 0.2400 4.800 4.700 4.800 4.800 4.800 10,800 4.8000 0.00%
2012-12-28 0 0.240 0.234 0.240 0.230 0.240 1,424,000 332,620 0.2336 4.800 4.680 4.800 4.600 4.800 71,200 4.6716 0.00%
2012-12-27 0 0.240 0.236 0.240 0.235 0.250 2,207,000 527,613 0.2391 4.800 4.720 4.800 4.700 5.000 110,350 4.7813 2.13%
2012-12-24 0 0.235 0.234 0.240 0.235 0.240 408,000 97,420 0.2388 4.700 4.680 4.800 4.700 4.800 20,400 4.7755 -6.00%
2012-12-21 0 0.250 0.245 0.250 0.245 0.250 936,000 232,480 0.2484 5.000 4.900 5.000 4.900 5.000 46,800 4.9675 -1.96%
2012-12-20 0 0.255 0.240 0.255 0.240 0.255 1,916,000 470,020 0.2453 5.100 4.800 5.100 4.800 5.100 95,800 4.9063 4.08%
2012-12-19 0 0.245 0.245 0.250 0.245 0.270 51,904,000 13,224,800 0.2548 4.900 4.900 5.000 4.900 5.400 2,595,200 5.0959 -5.77%
2012-12-18 0 0.260 0.255 0.260 0.250 0.265 12,273,000 3,187,460 0.2597 5.200 5.100 5.200 5.000 5.300 613,650 5.1943 4.00%
2012-12-17 0 0.250 0.250 0.255 0.230 0.250 9,900,000 2,396,644 0.2421 5.000 5.000 5.100 4.600 5.000 495,000 4.8417 10.62%
2012-12-14 0 0.226 0.215 0.226 0.215 0.228 10,400,000 2,288,916 0.2201 4.520 4.300 4.520 4.300 4.560 520,000 4.4018 2.73%
2012-12-13 0 0.220 0.211 0.223 0.216 0.220 400,000 87,952 0.2199 4.400 4.220 4.460 4.320 4.400 20,000 4.3976 -1.35%
2012-12-12 0 0.223 0.219 0.223 0.203 0.229 54,256,000 11,446,300 0.2110 4.460 4.380 4.460 4.060 4.580 2,712,800 4.2194 9.85%
2012-12-11 0 0.203 0.188 0.203 0.186 0.205 432,000 86,164 0.1995 4.060 3.760 4.060 3.720 4.100 21,600 3.9891 1.50%
2012-12-10 0 0.200 0.195 0.202 0.200 0.205 3,721,600 751,088 0.2018 4.000 3.900 4.040 4.000 4.100 186,080 4.0364 -1.96%
2012-12-07 0 0.204 0.200 0.204 0.200 0.204 1,012,000 202,448 0.2000 4.080 4.000 4.080 4.000 4.080 50,600 4.0009 2.00%
2012-12-06 0 0.200 0.200 0.209 0.200 0.213 1,324,000 269,372 0.2035 4.000 4.000 4.180 4.000 4.260 66,200 4.0691 -6.10%
2012-12-05 0 0.213 0.203 0.213 0.214 0.218 244,000 52,360 0.2146 4.260 4.060 4.260 4.280 4.360 12,200 4.2918 -0.47%
2012-12-04 0 0.214 0.201 0.215 0.200 0.215 3,200,000 666,160 0.2082 4.280 4.020 4.300 4.000 4.300 160,000 4.1635 0.47%
2012-12-03 0 0.213 0.203 0.218 0.202 0.220 10,808,000 2,271,588 0.2102 4.260 4.060 4.360 4.040 4.400 540,400 4.2035 -3.18%
2012-11-30 0 0.220 0.220 0.228 0.220 0.220 340,000 74,800 0.2200 4.400 4.400 4.560 4.400 4.400 17,000 4.4000 0.00%
2012-11-29 0 0.220 0.220 0.230 0.220 0.220 160,000 35,200 0.2200 4.400 4.400 4.600 4.400 4.400 8,000 4.4000 3.29%
2012-11-28 0 0.213 0.213 0.225 0.210 0.221 1,076,000 234,508 0.2179 4.260 4.260 4.500 4.200 4.420 53,800 4.3589 -5.75%
2012-11-27 0 0.226 0.220 0.226 0.220 0.228 472,000 103,936 0.2202 4.520 4.400 4.520 4.400 4.560 23,600 4.4041 2.73%
2012-11-26 0 0.220 0.220 0.225 0.220 0.230 6,552,000 1,448,264 0.2210 4.400 4.400 4.500 4.400 4.600 327,600 4.4208 -4.35%
2012-11-23 0 0.230 0.223 0.230 0.220 0.230 2,156,000 487,448 0.2261 4.600 4.460 4.600 4.400 4.600 107,800 4.5218 0.00%
2012-11-22 0 0.230 0.225 0.230 0.225 0.235 2,452,000 558,580 0.2278 4.600 4.500 4.600 4.500 4.700 122,600 4.5561 2.22%
2012-11-21 0 0.225 0.225 0.230 0.225 0.231 172,000 39,560 0.2300 4.500 4.500 4.600 4.500 4.620 8,600 4.6000 -3.43%
2012-11-20 0 0.233 0.228 0.233 0.233 0.238 1,560,000 365,420 0.2342 4.660 4.560 4.660 4.660 4.760 78,000 4.6849 0.00%
2012-11-19 0 0.233 0.225 0.233 0.220 0.236 1,390,000 322,884 0.2323 4.660 4.500 4.660 4.400 4.720 69,500 4.6458 3.56%
2012-11-16 0 0.225 0.224 0.230 0.225 0.225 300,000 67,500 0.2250 4.500 4.480 4.600 4.500 4.500 15,000 4.5000 0.00%
2012-11-15 0 0.225 0.225 0.228 0.223 0.231 1,252,000 284,116 0.2269 4.500 4.500 4.560 4.460 4.620 62,600 4.5386 1.35%
2012-11-14 0 0.222 0.222 0.232 0.220 0.233 4,550,857 1,010,543 0.2221 4.440 4.440 4.640 4.400 4.660 227,543 4.4411 -5.53%
2012-11-13 0 0.235 0.230 0.235 0.212 0.239 1,148,000 262,588 0.2287 4.700 4.600 4.700 4.240 4.780 57,400 4.5747 6.82%
2012-11-12 0 0.220 0.220 0.233 0.220 0.234 2,412,000 535,652 0.2221 4.400 4.400 4.660 4.400 4.680 120,600 4.4416 -7.17%
2012-11-09 0 0.237 0.228 0.237 0.228 0.237 3,312,000 766,632 0.2315 4.740 4.560 4.740 4.560 4.740 165,600 4.6294 0.42%
2012-11-08 0 0.236 0.228 0.236 0.220 0.239 2,456,000 553,224 0.2253 4.720 4.560 4.720 4.400 4.780 122,800 4.5051 2.61%
2012-11-07 0 0.230 0.230 0.235 0.230 0.237 3,160,000 734,260 0.2324 4.600 4.600 4.700 4.600 4.740 158,000 4.6472 -2.95%
2012-11-06 0 0.237 0.237 0.239 0.232 0.238 2,832,000 663,132 0.2342 4.740 4.740 4.780 4.640 4.760 141,600 4.6831 -0.84%
2012-11-05 0 0.239 0.239 0.245 0.239 0.245 3,084,000 750,948 0.2435 4.780 4.780 4.900 4.780 4.900 154,200 4.8700 1.27%
2012-11-02 0 0.236 0.236 0.240 0.236 0.245 760,043 179,649 0.2364 4.720 4.720 4.800 4.720 4.900 38,002 4.7273 0.00%
2012-11-01 0 0.236 0.236 0.240 0.235 0.240 1,828,000 431,900 0.2363 4.720 4.720 4.800 4.700 4.800 91,400 4.7254 -1.67%
2012-10-31 0 0.240 0.240 0.247 0.238 0.246 2,268,000 547,396 0.2414 4.800 4.800 4.940 4.760 4.920 113,400 4.8271 -3.23%
2012-10-30 0 0.248 0.241 0.248 0.240 0.250 3,300,000 802,984 0.2433 4.960 4.820 4.960 4.800 5.000 165,000 4.8666 1.64%
2012-10-29 0 0.244 0.244 0.248 0.241 0.248 1,396,000 339,556 0.2432 4.880 4.880 4.960 4.820 4.960 69,800 4.8647 -2.40%
2012-10-26 0 0.250 0.250 0.255 0.245 0.270 42,088,000 11,135,540 0.2646 5.000 5.000 5.100 4.900 5.400 2,104,400 5.2916 -7.41%
2012-10-25 0 0.270 0.260 0.270 0.260 0.290 6,389,429 1,709,282 0.2675 5.400 5.200 5.400 5.200 5.800 319,471 5.3503 -6.90%
2012-10-24 0 0.290 0.260 0.295 0.235 0.290 20,420,000 5,071,648 0.2484 5.800 5.200 5.900 4.700 5.800 1,021,000 4.9673 21.34%
2012-10-22 0 0.239 0.239 0.240 0.239 0.247 4,952,000 1,198,980 0.2421 4.780 4.780 4.800 4.780 4.940 247,600 4.8424 -0.42%
2012-10-19 0 0.240 0.240 0.242 0.240 0.242 1,060,000 254,644 0.2402 4.800 4.800 4.840 4.800 4.840 53,000 4.8046 -0.83%
2012-10-18 0 0.242 0.242 0.243 0.240 0.250 4,916,000 1,197,116 0.2435 4.840 4.840 4.860 4.800 5.000 245,800 4.8703 -3.20%
2012-10-17 0 0.250 0.244 0.250 0.242 0.250 3,636,000 893,728 0.2458 5.000 4.880 5.000 4.840 5.000 181,800 4.9160 1.63%
2012-10-16 0 0.246 0.245 0.247 0.244 0.250 1,920,000 476,488 0.2482 4.920 4.900 4.940 4.880 5.000 96,000 4.9634 -1.20%
2012-10-15 0 0.249 0.247 0.249 0.247 0.250 2,992,000 742,660 0.2482 4.980 4.940 4.980 4.940 5.000 149,600 4.9643 -0.40%
2012-10-12 0 0.250 0.250 0.255 0.248 0.260 3,203,600 807,672 0.2521 5.000 5.000 5.100 4.960 5.200 160,180 5.0423 0.00%
2012-10-11 0 0.250 0.250 0.255 0.250 0.255 784,000 199,560 0.2545 5.000 5.000 5.100 5.000 5.100 39,200 5.0908 0.00%
2012-10-10 0 0.250 0.250 0.255 0.245 0.255 852,000 211,040 0.2477 5.000 5.000 5.100 4.900 5.100 42,600 4.9540 0.00%
2012-10-09 0 0.250 0.250 0.255 0.250 0.260 1,158,000 294,424 0.2543 5.000 5.000 5.100 5.000 5.200 57,900 5.0850 1.63%
2012-10-08 0 0.246 0.246 0.255 0.243 0.255 1,148,000 287,080 0.2501 4.920 4.920 5.100 4.860 5.100 57,400 5.0014 0.82%
2012-10-05 0 0.244 0.244 0.250 0.244 0.250 152,000 37,452 0.2464 4.880 4.880 5.000 4.880 5.000 7,600 4.9279 -0.41%
2012-10-04 0 0.245 0.245 0.246 0.235 0.248 2,512,000 608,744 0.2423 4.900 4.900 4.920 4.700 4.960 125,600 4.8467 -1.61%
2012-10-03 0 0.249 0.247 0.249 0.247 0.249 1,096,000 270,952 0.2472 4.980 4.940 4.980 4.940 4.980 54,800 4.9444 -0.40%
2012-09-28 0 0.250 0.250 0.255 0.249 0.270 10,568,000 2,756,856 0.2609 5.000 5.000 5.100 4.980 5.400 528,400 5.2174 -3.85%
2012-09-27 0 0.260 0.250 0.260 0.250 0.260 2,244,000 568,400 0.2533 5.200 5.000 5.200 5.000 5.200 112,200 5.0660 4.00%
2012-09-26 0 0.250 0.250 0.255 0.248 0.260 4,596,000 1,153,764 0.2510 5.000 5.000 5.100 4.960 5.200 229,800 5.0207 -1.96%
2012-09-25 0 0.255 0.255 0.260 0.250 0.270 3,160,000 805,980 0.2551 5.100 5.100 5.200 5.000 5.400 158,000 5.1011 -1.92%
2012-09-24 0 0.260 0.260 0.265 0.260 0.280 908,000 245,880 0.2708 5.200 5.200 5.300 5.200 5.600 45,400 5.4159 0.00%
2012-09-21 0 0.260 0.260 0.265 0.255 0.270 4,032,000 1,068,160 0.2649 5.200 5.200 5.300 5.100 5.400 201,600 5.2984 4.00%
2012-09-20 0 0.250 0.250 0.255 0.249 0.265 1,660,000 419,004 0.2524 5.000 5.000 5.100 4.980 5.300 83,000 5.0482 -1.96%
2012-09-19 0 0.255 0.255 0.260 0.255 0.280 1,776,000 474,760 0.2673 5.100 5.100 5.200 5.100 5.600 88,800 5.3464 0.00%
2012-09-18 0 0.255 0.250 0.265 0.240 0.265 7,197,000 1,807,898 0.2512 5.100 5.000 5.300 4.800 5.300 359,850 5.0240 8.97%
2012-09-17 0 0.234 0.234 0.240 0.234 0.243 484,000 117,168 0.2421 4.680 4.680 4.800 4.680 4.860 24,200 4.8417 3.08%
2012-09-14 0 0.227 0.227 0.236 0.223 0.240 2,820,000 656,940 0.2330 4.540 4.540 4.720 4.460 4.800 141,000 4.6591 -4.62%
2012-09-13 0 0.238 0.238 0.247 0.238 0.248 2,044,000 493,680 0.2415 4.760 4.760 4.940 4.760 4.960 102,200 4.8305 -3.64%
2012-09-12 0 0.247 0.247 0.249 0.247 0.249 2,664,000 660,436 0.2479 4.940 4.940 4.980 4.940 4.980 133,200 4.9582 -0.40%
2012-09-11 0 0.248 0.245 0.248 0.245 0.249 1,736,000 428,964 0.2471 4.960 4.900 4.960 4.900 4.980 86,800 4.9420 0.81%
2012-09-10 0 0.246 0.246 0.247 0.246 0.255 2,800,000 703,584 0.2513 4.920 4.920 4.940 4.920 5.100 140,000 5.0256 -1.60%
2012-09-07 0 0.250 0.250 0.255 0.250 0.270 2,120,000 551,600 0.2602 5.000 5.000 5.100 5.000 5.400 106,000 5.2038 -1.96%
2012-09-06 0 0.255 0.255 0.260 0.250 0.265 4,064,000 1,028,420 0.2531 5.100 5.100 5.200 5.000 5.300 203,200 5.0611 -3.77%
2012-09-05 0 0.265 0.260 0.265 0.255 0.270 2,024,000 530,440 0.2621 5.300 5.200 5.300 5.100 5.400 101,200 5.2415 0.00%
2012-09-04 0 0.265 0.260 0.265 0.265 0.275 1,360,000 366,260 0.2693 5.300 5.200 5.300 5.300 5.500 68,000 5.3862 0.00%
2012-09-03 0 0.265 0.260 0.265 0.260 0.275 2,024,000 537,780 0.2657 5.300 5.200 5.300 5.200 5.500 101,200 5.3140 1.92%
2012-08-31 0 0.260 0.260 0.265 0.260 0.270 2,266,800 599,826 0.2646 5.200 5.200 5.300 5.200 5.400 113,340 5.2923 -5.45%
2012-08-30 0 0.275 0.270 0.275 0.270 0.275 840,000 228,000 0.2714 5.500 5.400 5.500 5.400 5.500 42,000 5.4286 0.00%
2012-08-29 0 0.275 0.270 0.280 0.265 0.280 3,088,000 844,720 0.2735 5.500 5.400 5.600 5.300 5.600 154,400 5.4710 1.85%
2012-08-28 0 0.270 0.270 0.275 0.270 0.275 1,412,000 385,520 0.2730 5.400 5.400 5.500 5.400 5.500 70,600 5.4606 -1.82%
2012-08-27 0 0.275 0.270 0.275 0.270 0.295 6,580,000 1,852,220 0.2815 5.500 5.400 5.500 5.400 5.900 329,000 5.6298 1.85%
2012-08-24 0 0.270 0.265 0.275 0.270 0.270 60,000 16,200 0.2700 5.400 5.300 5.500 5.400 5.400 3,000 5.4000 0.00%
2012-08-23 0 0.270 0.270 0.275 0.265 0.280 1,296,000 353,180 0.2725 5.400 5.400 5.500 5.300 5.600 64,800 5.4503 -3.57%
2012-08-22 0 0.280 0.265 0.280 0.260 0.280 2,556,000 705,340 0.2760 5.600 5.300 5.600 5.200 5.600 127,800 5.5191 0.00%
2012-08-21 0 0.280 0.270 0.280 0.265 0.280 3,670,000 995,660 0.2713 5.600 5.400 5.600 5.300 5.600 183,500 5.4259 5.66%
2012-08-20 0 0.265 0.260 0.265 0.250 0.270 472,000 124,600 0.2640 5.300 5.200 5.300 5.000 5.400 23,600 5.2797 0.00%
2012-08-17 0 0.265 0.260 0.265 0.260 0.275 1,064,000 288,380 0.2710 5.300 5.200 5.300 5.200 5.500 53,200 5.4207 -3.64%
2012-08-16 0 0.275 0.270 0.275 0.244 0.275 15,124,000 3,875,136 0.2562 5.500 5.400 5.500 4.880 5.500 756,200 5.1245 1.85%
2012-08-15 0 0.270 0.265 0.275 0.265 0.290 7,584,003 2,099,240 0.2768 5.400 5.300 5.500 5.300 5.800 379,200 5.5360 -5.26%
2012-08-14 0 0.285 0.280 0.290 0.280 0.295 3,376,000 961,120 0.2847 5.700 5.600 5.800 5.600 5.900 168,800 5.6938 -3.39%
2012-08-13 0 0.295 0.290 0.295 0.280 0.300 3,377,800 996,606 0.2950 5.900 5.800 5.900 5.600 6.000 168,890 5.9009 1.72%
2012-08-10 0 0.290 0.280 0.290 0.280 0.290 8,128,000 2,311,460 0.2844 5.800 5.600 5.800 5.600 5.800 406,400 5.6876 0.00%
2012-08-09 0 0.290 0.290 0.295 0.285 0.300 9,660,000 2,826,440 0.2926 5.800 5.800 5.900 5.700 6.000 483,000 5.8518 -1.69%
2012-08-08 0 0.295 0.295 0.300 0.295 0.300 1,660,000 493,760 0.2974 5.900 5.900 6.000 5.900 6.000 83,000 5.9489 -1.67%
2012-08-07 0 0.300 0.295 0.300 0.290 0.300 5,620,000 1,659,040 0.2952 6.000 5.900 6.000 5.800 6.000 281,000 5.9041 0.00%
2012-08-06 0 0.300 0.300 0.305 0.295 0.320 18,592,000 5,647,680 0.3038 6.000 6.000 6.100 5.900 6.400 929,600 6.0754 0.00%
2012-08-03 0 0.300 0.295 0.300 0.290 0.300 4,124,000 1,221,120 0.2961 6.000 5.900 6.000 5.800 6.000 206,200 5.9220 0.00%
2012-08-02 0 0.300 0.295 0.300 0.290 0.300 4,562,800 1,358,836 0.2978 6.000 5.900 6.000 5.800 6.000 228,140 5.9561 0.00%
2012-08-01 0 0.300 0.290 0.300 0.295 0.305 7,352,000 2,191,620 0.2981 6.000 5.800 6.000 5.900 6.100 367,600 5.9620 1.69%
2012-07-31 0 0.295 0.290 0.295 0.290 0.300 7,128,000 2,100,060 0.2946 5.900 5.800 5.900 5.800 6.000 356,400 5.8924 0.00%
2012-07-30 0 0.295 0.295 0.300 0.290 0.300 3,652,000 1,075,240 0.2944 5.900 5.900 6.000 5.800 6.000 182,600 5.8885 0.00%
2012-07-27 0 0.295 0.285 0.295 0.285 0.295 2,004,000 577,040 0.2879 5.900 5.700 5.900 5.700 5.900 100,200 5.7589 0.00%
2012-07-26 0 0.295 0.290 0.295 0.285 0.300 3,898,000 1,136,110 0.2915 5.900 5.800 5.900 5.700 6.000 194,900 5.8292 1.72%
2012-07-25 0 0.290 0.285 0.290 0.285 0.305 2,676,000 777,060 0.2904 5.800 5.700 5.800 5.700 6.100 133,800 5.8076 -1.69%
2012-07-24 0 0.295 0.295 0.300 0.285 0.305 9,472,000 2,803,220 0.2959 5.900 5.900 6.000 5.700 6.100 473,600 5.9190 0.00%
2012-07-23 0 0.295 0.285 0.295 0.285 0.295 3,832,000 1,104,160 0.2881 5.900 5.700 5.900 5.700 5.900 191,600 5.7628 3.51%
2012-07-20 0 0.285 0.285 0.290 0.285 0.305 16,752,000 4,917,480 0.2935 5.700 5.700 5.800 5.700 6.100 837,600 5.8709 -3.39%
2012-07-19 0 0.295 0.290 0.300 0.295 0.315 9,730,000 2,923,770 0.3005 5.900 5.800 6.000 5.900 6.300 486,500 6.0098 -1.67%
2012-07-18 0 0.300 0.295 0.305 0.300 0.310 3,104,000 937,460 0.3020 6.000 5.900 6.100 6.000 6.200 155,200 6.0403 0.00%
2012-07-17 0 0.300 0.295 0.305 0.290 0.305 7,508,000 2,240,880 0.2985 6.000 5.900 6.100 5.800 6.100 375,400 5.9693 -3.23%
2012-07-16 0 0.310 0.305 0.315 0.290 0.315 23,100,000 6,892,140 0.2984 6.200 6.100 6.300 5.800 6.300 1,155,000 5.9672 1.64%
2012-07-13 0 0.305 0.300 0.305 0.300 0.320 6,184,000 1,890,560 0.3057 6.100 6.000 6.100 6.000 6.400 309,200 6.1144 -1.61%
2012-07-12 0 0.310 0.305 0.310 0.285 0.310 20,142,000 6,097,070 0.3027 6.200 6.100 6.200 5.700 6.200 1,007,100 6.0541 8.77%
2012-07-11 0 0.285 0.275 0.285 0.270 0.290 6,848,000 1,894,400 0.2766 5.700 5.500 5.700 5.400 5.800 342,400 5.5327 -1.72%
2012-07-10 0 0.290 0.285 0.295 0.280 0.300 6,400,000 1,886,340 0.2947 5.800 5.700 5.900 5.600 6.000 320,000 5.8948 -3.33%
2012-07-09 0 0.300 0.295 0.300 0.248 0.300 35,336,000 9,797,428 0.2773 6.000 5.900 6.000 4.960 6.000 1,766,800 5.5453 20.00%
2012-07-06 0 0.250 0.250 0.255 0.248 0.255 5,832,000 1,459,656 0.2503 5.000 5.000 5.100 4.960 5.100 291,600 5.0057 0.00%
2012-07-05 0 0.250 0.250 0.255 0.250 0.255 1,816,000 459,060 0.2528 5.000 5.000 5.100 5.000 5.100 90,800 5.0557 0.00%
2012-07-04 0 0.250 0.250 0.255 0.250 0.260 3,560,000 899,780 0.2527 5.000 5.000 5.100 5.000 5.200 178,000 5.0549 0.00%
2012-07-03 0 0.250 0.250 0.260 0.238 0.255 11,740,000 2,944,168 0.2508 5.000 5.000 5.200 4.760 5.100 587,000 5.0156 0.00%
2012-06-29 0 0.250 0.250 0.255 0.230 0.255 11,488,000 2,777,476 0.2418 5.000 5.000 5.100 4.600 5.100 574,400 4.8354 8.70%
2012-06-28 0 0.230 0.217 0.231 0.210 0.232 17,690,000 3,920,780 0.2216 4.600 4.340 4.620 4.200 4.640 884,500 4.4328 2.22%
2012-06-27 0 0.225 0.224 0.225 0.224 0.227 2,116,000 475,628 0.2248 4.500 4.480 4.500 4.480 4.540 105,800 4.4955 3.21%
2012-06-26 0 0.218 0.217 0.220 0.218 0.230 1,616,000 353,900 0.2190 4.360 4.340 4.400 4.360 4.600 80,800 4.3800 -1.80%
2012-06-25 0 0.222 0.222 0.230 0.222 0.231 1,164,000 258,928 0.2224 4.440 4.440 4.600 4.440 4.620 58,200 4.4489 -3.90%
2012-06-22 0 0.231 0.225 0.231 0.224 0.232 824,000 190,852 0.2316 4.620 4.500 4.620 4.480 4.640 41,200 4.6323 2.21%
2012-06-21 0 0.226 0.225 0.226 0.225 0.233 4,168,000 955,972 0.2294 4.520 4.500 4.520 4.500 4.660 208,400 4.5872 0.00%
2012-06-20 0 0.226 0.223 0.226 0.222 0.247 8,868,000 2,029,824 0.2289 4.520 4.460 4.520 4.440 4.940 443,400 4.5779 -1.74%
2012-06-19 0 0.230 0.227 0.230 0.226 0.230 888,000 202,620 0.2282 4.600 4.540 4.600 4.520 4.600 44,400 4.5635 0.00%
2012-06-18 0 0.230 0.228 0.230 0.228 0.234 1,288,000 296,036 0.2298 4.600 4.560 4.600 4.560 4.680 64,400 4.5968 -1.29%
2012-06-15 0 0.233 0.228 0.233 0.227 0.234 2,808,000 651,060 0.2319 4.660 4.560 4.660 4.540 4.680 140,400 4.6372 1.30%
2012-06-14 0 0.230 0.230 0.231 0.225 0.233 4,368,000 995,292 0.2279 4.600 4.600 4.620 4.500 4.660 218,400 4.5572 -1.29%
2012-06-13 0 0.233 0.226 0.233 0.228 0.234 1,836,000 422,504 0.2301 4.660 4.520 4.660 4.560 4.680 91,800 4.6024 -0.43%
2012-06-12 0 0.234 0.227 0.234 0.222 0.237 4,128,000 943,556 0.2286 4.680 4.540 4.680 4.440 4.740 206,400 4.5715 -0.85%
2012-06-11 0 0.236 0.233 0.236 0.233 0.238 2,324,000 549,880 0.2366 4.720 4.660 4.720 4.660 4.760 116,200 4.7322 0.43%
2012-06-08 0 0.235 0.229 0.235 0.229 0.239 8,048,000 1,871,380 0.2325 4.700 4.580 4.700 4.580 4.780 402,400 4.6505 -3.29%
2012-06-07 0 0.243 0.239 0.243 0.236 0.244 7,340,000 1,756,104 0.2393 4.860 4.780 4.860 4.720 4.880 367,000 4.7850 0.41%
2012-06-06 0 0.242 0.237 0.242 0.235 0.243 8,268,000 1,970,672 0.2383 4.840 4.740 4.840 4.700 4.860 413,400 4.7670 -2.02%
2012-06-05 0 0.247 0.239 0.247 0.234 0.250 5,632,000 1,366,376 0.2426 4.940 4.780 4.940 4.680 5.000 281,600 4.8522 3.78%
2012-06-04 0 0.238 0.238 0.240 0.238 0.250 10,138,000 2,468,442 0.2435 4.760 4.760 4.800 4.760 5.000 506,900 4.8697 -6.67%
2012-06-01 0 0.255 0.249 0.255 0.246 0.260 10,336,000 2,609,572 0.2525 5.100 4.980 5.100 4.920 5.200 516,800 5.0495 0.00%
2012-05-31 0 0.255 0.250 0.255 0.243 0.255 13,376,000 3,338,956 0.2496 5.100 5.000 5.100 4.860 5.100 668,800 4.9925 4.08%
2012-05-30 0 0.245 0.242 0.245 0.235 0.248 16,144,000 3,909,056 0.2421 4.900 4.840 4.900 4.700 4.960 807,200 4.8427 1.66%
2012-05-29 0 0.241 0.240 0.242 0.235 0.245 4,596,000 1,102,280 0.2398 4.820 4.800 4.840 4.700 4.900 229,800 4.7967 0.00%
2012-05-28 0 0.241 0.233 0.241 0.230 0.242 26,192,000 6,233,888 0.2380 4.820 4.660 4.820 4.600 4.840 1,309,600 4.7601 3.88%
2012-05-25 0 0.232 0.223 0.231 0.216 0.241 15,232,000 3,433,404 0.2254 4.640 4.460 4.620 4.320 4.820 761,600 4.5081 -0.85%
2012-05-24 0 0.234 0.229 0.234 0.218 0.300 16,448,000 3,861,476 0.2348 4.680 4.580 4.680 4.360 6.000 822,400 4.6954 7.83%
2012-05-23 0 0.217 0.212 0.217 0.201 0.220 10,897,000 2,330,965 0.2139 4.340 4.240 4.340 4.020 4.400 544,850 4.2782 -0.46%
2012-05-22 0 0.218 0.210 0.218 0.205 0.219 7,688,000 1,627,008 0.2116 4.360 4.200 4.360 4.100 4.380 384,400 4.2326 -0.91%
2012-05-21 0 0.220 0.219 0.220 0.210 0.232 12,308,000 2,692,604 0.2188 4.400 4.380 4.400 4.200 4.640 615,400 4.3754 0.92%
2012-05-18 0 0.218 0.215 0.218 0.200 0.221 30,492,000 6,530,556 0.2142 4.360 4.300 4.360 4.000 4.420 1,524,600 4.2835 6.34%
2012-05-17 0 0.205 0.201 0.205 0.187 0.212 14,028,000 2,801,724 0.1997 4.100 4.020 4.100 3.740 4.240 701,400 3.9945 4.59%
2012-05-16 0 0.196 0.190 0.196 0.188 0.199 9,492,000 1,818,104 0.1915 3.920 3.800 3.920 3.760 3.980 474,600 3.8308 -2.00%
2012-05-15 0 0.200 0.195 0.196 0.190 0.205 4,436,000 881,244 0.1987 4.000 3.900 3.920 3.800 4.100 221,800 3.9731 -1.48%
2012-05-14 0 0.203 0.202 0.207 0.195 0.230 15,112,000 3,120,604 0.2065 4.060 4.040 4.140 3.900 4.600 755,600 4.1300 -7.73%
2012-05-11 0 0.220 0.209 0.220 0.180 0.221 16,772,000 3,343,580 0.1994 4.400 4.180 4.400 3.600 4.420 838,600 3.9871 0.00%
2012-05-10 0 0.220 0.214 0.220 0.214 0.235 7,844,000 1,769,096 0.2255 4.400 4.280 4.400 4.280 4.700 392,200 4.5107 -0.45%
2012-05-09 0 0.221 0.216 0.223 0.197 0.243 37,164,050 8,360,803 0.2250 4.420 4.320 4.460 3.940 4.860 1,858,203 4.4994 5.24%
2012-05-08 0 0.210 0.206 0.210 0.145 0.219 62,514,000 10,782,320 0.1725 4.200 4.120 4.200 2.900 4.380 3,125,700 3.4496 42.86%
2012-05-07 0 0.147 0.143 0.147 0.135 0.148 13,284,000 1,887,428 0.1421 2.940 2.860 2.940 2.700 2.960 664,200 2.8417 8.89%
2012-05-04 0 0.135 0.132 0.135 0.123 0.139 23,308,000 2,990,872 0.1283 2.700 2.640 2.700 2.460 2.780 1,165,400 2.5664 7.14%
2012-05-03 0 0.126 0.124 0.126 0.123 0.127 4,040,000 504,832 0.1250 2.520 2.480 2.520 2.460 2.540 202,000 2.4992 0.00%
2012-05-02 0 0.126 0.123 0.126 0.121 0.126 5,452,000 670,872 0.1231 2.520 2.460 2.520 2.420 2.520 272,600 2.4610 0.80%
2012-04-30 0 0.125 0.122 0.125 0.123 0.129 2,988,000 373,556 0.1250 2.500 2.440 2.500 2.460 2.580 149,400 2.5004 -0.79%
2012-04-27 0 0.126 0.123 0.126 0.123 0.128 8,116,000 1,009,012 0.1243 2.520 2.460 2.520 2.460 2.560 405,800 2.4865 -1.56%
2012-04-26 0 0.128 0.125 0.128 0.127 0.128 3,788,000 484,744 0.1280 2.560 2.500 2.560 2.540 2.560 189,400 2.5594 0.00%
2012-04-25 0 0.128 0.124 0.128 0.121 0.128 4,764,000 593,040 0.1245 2.560 2.480 2.560 2.420 2.560 238,200 2.4897 -0.78%
2012-04-24 0 0.129 0.126 0.129 0.123 0.130 11,636,000 1,468,932 0.1262 2.580 2.520 2.580 2.460 2.600 581,800 2.5248 -0.77%
2012-04-23 0 0.130 0.126 0.129 0.126 0.131 4,880,000 626,328 0.1283 2.600 2.520 2.580 2.520 2.620 244,000 2.5669 1.56%
2012-04-20 0 0.128 0.125 0.127 0.123 0.133 45,656,000 5,777,800 0.1266 2.560 2.500 2.540 2.460 2.660 2,282,800 2.5310 0.79%
2012-04-19 0 0.127 0.124 0.127 0.113 0.133 42,882,000 5,338,408 0.1245 2.540 2.480 2.540 2.260 2.660 2,144,100 2.4898 4.10%
2012-04-18 0 0.122 0.119 0.122 0.118 0.129 21,580,000 2,613,836 0.1211 2.440 2.380 2.440 2.360 2.580 1,079,000 2.4225 0.00%
2012-04-17 0 0.122 0.122 0.123 0.109 0.122 17,088,000 2,025,012 0.1185 2.440 2.440 2.460 2.180 2.440 854,400 2.3701 1.67%
2012-04-16 0 0.120 0.118 0.120 0.100 0.120 9,524,000 1,063,864 0.1117 2.400 2.360 2.400 2.000 2.400 476,200 2.2341 13.21%
2012-04-13 0 0.106 0.099 0.105 0.097 0.107 6,084,000 611,472 0.1005 2.120 1.980 2.100 1.940 2.140 304,200 2.0101 4.95%
2012-04-12 0 0.101 0.098 0.100 0.098 0.113 21,766,000 2,230,960 0.1025 2.020 1.960 2.000 1.960 2.260 1,088,300 2.0499 -11.40%
2012-04-11 0 0.114 0.111 0.114 0.105 0.130 30,456,000 3,446,808 0.1132 2.280 2.220 2.280 2.100 2.600 1,522,800 2.2635 -10.94%
2012-04-10 0 0.128 0.123 0.128 0.119 0.129 6,236,000 758,768 0.1217 2.560 2.460 2.560 2.380 2.580 311,800 2.4335 0.00%
2012-04-05 0 0.128 0.120 0.127 0.120 0.130 4,824,000 597,060 0.1238 2.560 2.400 2.540 2.400 2.600 241,200 2.4754 -0.78%
2012-04-03 0 0.129 0.125 0.129 0.108 0.137 13,332,000 1,662,988 0.1247 2.580 2.500 2.580 2.160 2.740 666,600 2.4947 -3.01%
2012-04-02 0 0.133 0.130 0.133 0.130 0.142 10,952,000 1,460,592 0.1334 2.660 2.600 2.660 2.600 2.840 547,600 2.6673 -5.67%
2012-03-30 0 0.141 0.135 0.143 0.135 0.160 21,276,000 3,036,980 0.1427 2.820 2.700 2.860 2.700 3.200 1,063,800 2.8548 -8.44%
2012-03-29 0 0.154 0.151 0.154 0.143 0.159 19,500,000 2,977,748 0.1527 3.080 3.020 3.080 2.860 3.180 975,000 3.0541 4.05%
2012-03-28 0 0.148 0.142 0.147 0.142 0.157 3,240,000 471,156 0.1454 2.960 2.840 2.940 2.840 3.140 162,000 2.9084 0.00%
2012-03-27 0 0.148 0.144 0.148 0.141 0.151 8,284,200 1,211,552 0.1462 2.960 2.880 2.960 2.820 3.020 414,210 2.9250 -3.27%
2012-03-26 0 0.153 0.147 0.154 0.147 0.154 6,852,000 1,028,644 0.1501 3.060 2.940 3.080 2.940 3.080 342,600 3.0025 4.08%
2012-03-23 0 0.147 0.144 0.147 0.144 0.150 4,408,000 646,884 0.1468 2.940 2.880 2.940 2.880 3.000 220,400 2.9350 -2.65%
2012-03-22 0 0.151 0.144 0.151 0.144 0.152 2,448,000 357,320 0.1460 3.020 2.880 3.020 2.880 3.040 122,400 2.9193 2.72%
2012-03-21 0 0.147 0.144 0.147 0.144 0.152 3,168,000 460,904 0.1455 2.940 2.880 2.940 2.880 3.040 158,400 2.9097 -1.34%
2012-03-20 0 0.149 0.145 0.148 0.145 0.153 5,168,000 761,492 0.1473 2.980 2.900 2.960 2.900 3.060 258,400 2.9470 -1.32%
2012-03-19 0 0.151 0.148 0.151 0.146 0.159 12,368,000 1,857,124 0.1502 3.020 2.960 3.020 2.920 3.180 618,400 3.0031 0.67%
2012-03-16 0 0.150 0.147 0.150 0.146 0.159 4,368,000 659,652 0.1510 3.000 2.940 3.000 2.920 3.180 218,400 3.0204 -4.46%
2012-03-15 0 0.157 0.157 0.158 0.141 0.158 22,141,000 3,312,278 0.1496 3.140 3.140 3.160 2.820 3.160 1,107,050 2.9920 8.28%
2012-03-14 0 0.145 0.144 0.145 0.140 0.146 11,124,000 1,595,816 0.1435 2.900 2.880 2.900 2.800 2.920 556,200 2.8691 1.40%
2012-03-13 0 0.143 0.139 0.142 0.135 0.146 17,172,000 2,387,776 0.1391 2.860 2.780 2.840 2.700 2.920 858,600 2.7810 0.00%
2012-03-12 0 0.143 0.141 0.143 0.140 0.145 4,752,000 680,144 0.1431 2.860 2.820 2.860 2.800 2.900 237,600 2.8626 2.14%
2012-03-09 0 0.140 0.136 0.142 0.137 0.142 3,516,000 488,336 0.1389 2.800 2.720 2.840 2.740 2.840 175,800 2.7778 -0.71%
2012-03-08 0 0.141 0.138 0.140 0.135 0.160 11,228,000 1,582,776 0.1410 2.820 2.760 2.800 2.700 3.200 561,400 2.8193 0.71%
2012-03-07 0 0.140 0.138 0.140 0.140 0.140 676,000 94,640 0.1400 2.800 2.760 2.800 2.800 2.800 33,800 2.8000 -2.10%
2012-03-06 0 0.143 0.140 0.143 0.137 0.145 10,480,000 1,474,212 0.1407 2.860 2.800 2.860 2.740 2.900 524,000 2.8134 -2.05%
2012-03-05 0 0.146 0.143 0.146 0.142 0.147 2,132,000 308,108 0.1445 2.920 2.860 2.920 2.840 2.940 106,600 2.8903 -1.35%
2012-03-02 0 0.148 0.144 0.149 0.142 0.154 4,424,000 642,232 0.1452 2.960 2.880 2.980 2.840 3.080 221,200 2.9034 0.00%
2012-03-01 0 0.148 0.144 0.148 0.144 0.154 3,856,000 561,624 0.1456 2.960 2.880 2.960 2.880 3.080 192,800 2.9130 -1.99%
2012-02-29 0 0.151 0.146 0.151 0.141 0.153 3,396,000 497,472 0.1465 3.020 2.920 3.020 2.820 3.060 169,800 2.9298 -1.95%
2012-02-28 0 0.154 0.148 0.154 0.147 0.157 636,000 98,032 0.1541 3.080 2.960 3.080 2.940 3.140 31,800 3.0828 0.00%
2012-02-27 0 0.154 0.147 0.154 0.142 0.155 3,188,000 475,132 0.1490 3.080 2.940 3.080 2.840 3.100 159,400 2.9808 4.05%
2012-02-24 0 0.148 0.143 0.147 0.143 0.169 8,924,000 1,333,240 0.1494 2.960 2.860 2.940 2.860 3.380 446,200 2.9880 -6.33%
2012-02-23 0 0.158 0.154 0.158 0.155 0.160 876,000 137,724 0.1572 3.160 3.080 3.160 3.100 3.200 43,800 3.1444 -0.63%
2012-02-22 0 0.159 0.156 0.159 0.156 0.161 3,312,000 523,192 0.1580 3.180 3.120 3.180 3.120 3.220 165,600 3.1594 -1.24%
2012-02-21 0 0.161 0.157 0.161 0.157 0.161 472,000 75,368 0.1597 3.220 3.140 3.220 3.140 3.220 23,600 3.1936 0.63%
2012-02-20 0 0.160 0.155 0.160 0.153 0.164 2,831,000 444,714 0.1571 3.200 3.100 3.200 3.060 3.280 141,550 3.1417 0.00%
2012-02-17 0 0.160 0.155 0.160 0.160 0.162 152,000 24,332 0.1601 3.200 3.100 3.200 3.200 3.240 7,600 3.2016 0.00%
2012-02-16 0 0.160 0.157 0.160 0.157 0.165 1,452,000 230,980 0.1591 3.200 3.140 3.200 3.140 3.300 72,600 3.1815 -1.84%
2012-02-15 0 0.163 0.160 0.163 0.154 0.168 3,136,000 498,356 0.1589 3.260 3.200 3.260 3.080 3.360 156,800 3.1783 0.62%
2012-02-14 0 0.162 0.157 0.162 0.154 0.163 5,255,000 829,594 0.1579 3.240 3.140 3.240 3.080 3.260 262,750 3.1574 0.00%
2012-02-13 0 0.162 0.159 0.162 0.158 0.172 6,484,000 1,042,336 0.1608 3.240 3.180 3.240 3.160 3.440 324,200 3.2151 -4.14%
2012-02-10 0 0.169 0.164 0.169 0.163 0.178 2,856,000 475,892 0.1666 3.380 3.280 3.380 3.260 3.560 142,800 3.3326 -0.59%
2012-02-09 0 0.170 0.161 0.170 0.151 0.171 6,036,000 953,864 0.1580 3.400 3.220 3.400 3.020 3.420 301,800 3.1606 6.25%
2012-02-08 0 0.160 0.158 0.162 0.158 0.166 8,416,000 1,357,488 0.1613 3.200 3.160 3.240 3.160 3.320 420,800 3.2260 -3.61%
2012-02-07 0 0.166 0.162 0.166 0.160 0.168 4,680,000 762,220 0.1629 3.320 3.240 3.320 3.200 3.360 234,000 3.2574 -1.78%
2012-02-06 0 0.169 0.164 0.169 0.161 0.170 5,816,000 956,056 0.1644 3.380 3.280 3.380 3.220 3.400 290,800 3.2877 0.00%
2012-02-03 0 0.169 0.164 0.169 0.162 0.172 4,724,000 778,576 0.1648 3.380 3.280 3.380 3.240 3.440 236,200 3.2963 0.60%
2012-02-02 0 0.168 0.164 0.168 0.160 0.174 12,560,000 2,062,028 0.1642 3.360 3.280 3.360 3.200 3.480 628,000 3.2835 -4.00%
2012-02-01 0 0.175 0.170 0.175 0.169 0.178 1,616,000 278,496 0.1723 3.500 3.400 3.500 3.380 3.560 80,800 3.4467 2.94%
2012-01-31 0 0.170 0.168 0.170 0.167 0.174 6,896,000 1,172,796 0.1701 3.400 3.360 3.400 3.340 3.480 344,800 3.4014 1.80%
2012-01-30 0 0.167 0.164 0.167 0.160 0.180 12,032,000 1,988,408 0.1653 3.340 3.280 3.340 3.200 3.600 601,600 3.3052 -3.47%
2012-01-27 0 0.173 0.169 0.173 0.169 0.199 3,848,000 670,624 0.1743 3.460 3.380 3.460 3.380 3.980 192,400 3.4856 2.37%
2012-01-26 0 0.169 0.168 0.171 0.169 0.171 480,000 81,440 0.1697 3.380 3.360 3.420 3.380 3.420 24,000 3.3933 -5.06%
2012-01-20 0 0.178 0.171 0.178 0.165 0.180 3,188,000 544,276 0.1707 3.560 3.420 3.560 3.300 3.600 159,400 3.4145 0.00%
2012-01-19 0 0.178 0.172 0.178 0.171 0.180 2,844,000 491,060 0.1727 3.560 3.440 3.560 3.420 3.600 142,200 3.4533 2.30%
2012-01-18 0 0.174 0.170 0.174 0.162 0.189 5,296,000 916,452 0.1730 3.480 3.400 3.480 3.240 3.780 264,800 3.4609 -5.95%
2012-01-17 0 0.185 0.176 0.185 0.175 0.185 2,560,000 465,032 0.1817 3.700 3.520 3.700 3.500 3.700 128,000 3.6331 1.09%
2012-01-16 0 0.183 0.172 0.183 0.173 0.183 1,856,000 328,596 0.1770 3.660 3.440 3.660 3.460 3.660 92,800 3.5409 -0.54%
2012-01-13 0 0.184 0.180 0.184 0.180 0.186 1,688,000 304,512 0.1804 3.680 3.600 3.680 3.600 3.720 84,400 3.6080 0.55%
2012-01-12 0 0.183 0.181 0.183 0.180 0.201 3,980,000 729,716 0.1833 3.660 3.620 3.660 3.600 4.020 199,000 3.6669 -1.61%
2012-01-11 0 0.186 0.182 0.186 0.180 0.191 1,236,000 227,720 0.1842 3.720 3.640 3.720 3.600 3.820 61,800 3.6848 -1.06%
2012-01-10 0 0.188 0.180 0.188 0.184 0.192 412,000 75,904 0.1842 3.760 3.600 3.760 3.680 3.840 20,600 3.6847 2.17%
2012-01-09 0 0.184 0.176 0.184 0.169 0.191 3,784,000 673,616 0.1780 3.680 3.520 3.680 3.380 3.820 189,200 3.5603 -6.60%
2012-01-06 0 0.197 0.190 0.197 0.183 0.207 2,664,000 509,600 0.1913 3.940 3.800 3.940 3.660 4.140 133,200 3.8258 -2.96%
2012-01-05 0 0.203 0.195 0.203 0.204 0.206 40,000 8,192 0.2048 4.060 3.900 4.060 4.080 4.120 2,000 4.0960 0.50%
2012-01-04 0 0.202 0.196 0.202 0.193 0.204 2,720,000 539,652 0.1984 4.040 3.920 4.040 3.860 4.080 136,000 3.9680 0.50%
2012-01-03 0 0.201 0.198 0.201 0.197 0.219 3,728,000 752,996 0.2020 4.020 3.960 4.020 3.940 4.380 186,400 4.0397 -6.51%
2011-12-30 0 0.215 0.207 0.215 0.200 0.224 9,596,000 2,055,920 0.2142 4.300 4.140 4.300 4.000 4.480 479,800 4.2850 3.86%
2011-12-29 0 0.207 0.200 0.207 0.190 0.230 7,100,000 1,438,508 0.2026 4.140 4.000 4.140 3.800 4.600 355,000 4.0521 4.55%
2011-12-28 0 0.198 0.195 0.200 0.165 0.248 14,540,000 2,858,924 0.1966 3.960 3.900 4.000 3.300 4.960 727,000 3.9325 17.86%
2011-12-23 0 0.168 0.161 0.170 0.163 0.181 2,884,000 485,232 0.1682 3.360 3.220 3.400 3.260 3.620 144,200 3.3650 -2.33%
2011-12-22 0 0.172 0.161 0.172 0.144 0.179 8,616,000 1,360,080 0.1579 3.440 3.220 3.440 2.880 3.580 430,800 3.1571 19.44%
2011-12-21 0 0.144 0.138 0.144 0.138 0.150 2,208,000 314,112 0.1423 2.880 2.760 2.880 2.760 3.000 110,400 2.8452 1.41%
2011-12-20 0 0.142 0.140 0.142 0.140 0.165 10,052,000 1,472,304 0.1465 2.840 2.800 2.840 2.800 3.300 502,600 2.9294 -18.39%
2011-12-19 0 0.174 0.168 0.174 0.160 0.187 2,348,000 399,960 0.1703 3.480 3.360 3.480 3.200 3.740 117,400 3.4068 -4.92%
2011-12-16 0 0.183 0.178 0.183 0.176 0.196 2,640,000 480,968 0.1822 3.660 3.560 3.660 3.520 3.920 132,000 3.6437 -1.08%
2011-12-15 0 0.185 0.182 0.185 0.180 0.198 600,000 110,088 0.1835 3.700 3.640 3.700 3.600 3.960 30,000 3.6696 -2.63%
2011-12-14 0 0.190 0.185 0.190 0.167 0.199 29,696,000 5,419,600 0.1825 3.800 3.700 3.800 3.340 3.980 1,484,800 3.6501 -7.32%
2011-12-13 0 0.205 0.201 0.205 0.200 0.209 680,000 137,252 0.2018 4.100 4.020 4.100 4.000 4.180 34,000 4.0368 -2.38%
2011-12-12 0 0.210 0.200 0.214 0.200 0.219 712,000 149,012 0.2093 4.200 4.000 4.280 4.000 4.380 35,600 4.1857 5.53%
2011-12-09 0 0.199 0.193 0.200 0.190 0.200 1,777,712 344,376 0.1937 3.980 3.860 4.000 3.800 4.000 88,886 3.8744 -1.49%
2011-12-08 0 0.202 0.197 0.202 0.193 0.204 3,620,000 708,184 0.1956 4.040 3.940 4.040 3.860 4.080 181,000 3.9126 -1.46%
2011-12-07 0 0.205 0.199 0.203 0.189 0.219 4,544,000 916,140 0.2016 4.100 3.980 4.060 3.780 4.380 227,200 4.0323 -0.49%
2011-12-06 0 0.206 0.193 0.206 - - 0 0 - 4.120 3.860 4.120 - - 0 - -0.48%
2011-12-05 0 0.207 0.200 0.208 0.200 0.208 572,000 116,408 0.2035 4.140 4.000 4.160 4.000 4.160 28,600 4.0702 1.47%
2011-12-02 0 0.204 0.201 0.204 0.196 0.210 6,352,000 1,269,352 0.1998 4.080 4.020 4.080 3.920 4.200 317,600 3.9967 2.00%
2011-12-01 0 0.200 0.200 0.205 0.200 0.214 1,072,000 216,900 0.2023 4.000 4.000 4.100 4.000 4.280 53,600 4.0466 -5.66%
2011-11-30 0 0.212 0.205 0.212 0.212 0.213 100,000 21,212 0.2121 4.240 4.100 4.240 4.240 4.260 5,000 4.2424 0.95%
2011-11-29 0 0.210 0.205 0.210 0.200 0.215 6,504,000 1,341,196 0.2062 4.200 4.100 4.200 4.000 4.300 325,200 4.1242 -2.33%
2011-11-28 0 0.215 0.201 0.215 0.219 0.219 20,000 4,380 0.2190 4.300 4.020 4.300 4.380 4.380 1,000 4.3800 0.47%
2011-11-25 0 0.214 0.201 0.214 0.201 0.214 164,000 33,736 0.2057 4.280 4.020 4.280 4.020 4.280 8,200 4.1141 -1.38%
2011-11-24 0 0.217 0.202 0.217 0.202 0.202 4,000 808 0.2020 4.340 4.040 4.340 4.040 4.040 200 4.0400 0.00%
2011-11-23 0 0.217 0.213 0.216 0.210 0.220 368,000 77,740 0.2113 4.340 4.260 4.320 4.200 4.400 18,400 4.2250 -0.91%
2011-11-22 0 0.219 0.202 0.219 0.189 0.230 3,100,000 639,400 0.2063 4.380 4.040 4.380 3.780 4.600 155,000 4.1252 8.42%
2011-11-21 0 0.202 0.191 0.203 0.190 0.214 768,800 156,024 0.2029 4.040 3.820 4.060 3.800 4.280 38,440 4.0589 1.00%
2011-11-18 0 0.200 0.199 0.200 0.197 0.220 5,316,000 1,073,808 0.2020 4.000 3.980 4.000 3.940 4.400 265,800 4.0399 -8.68%
2011-11-17 0 0.219 0.212 0.219 - - 0 0 - 4.380 4.240 4.380 - - 0 - 0.00%
2011-11-16 0 0.219 0.212 0.219 0.212 0.219 3,656,000 784,752 0.2146 4.380 4.240 4.380 4.240 4.380 182,800 4.2930 -0.45%
2011-11-15 0 0.220 0.214 0.220 0.216 0.222 108,000 23,564 0.2182 4.400 4.280 4.400 4.320 4.440 5,400 4.3637 -0.45%
2011-11-14 0 0.221 0.219 0.221 0.218 0.228 3,468,000 762,444 0.2199 4.420 4.380 4.420 4.360 4.560 173,400 4.3970 -3.91%
2011-11-11 0 0.230 0.222 0.230 0.221 0.230 596,000 132,816 0.2228 4.600 4.440 4.600 4.420 4.600 29,800 4.4569 0.00%
2011-11-10 0 0.230 0.224 0.229 0.225 0.236 2,256,000 512,624 0.2272 4.600 4.480 4.580 4.500 4.720 112,800 4.5445 -2.54%
2011-11-09 0 0.236 0.230 0.236 0.230 0.239 2,044,000 476,988 0.2334 4.720 4.600 4.720 4.600 4.780 102,200 4.6672 0.85%
2011-11-08 0 0.234 0.225 0.234 0.225 0.235 2,232,000 517,180 0.2317 4.680 4.500 4.680 4.500 4.700 111,600 4.6342 1.74%
2011-11-07 0 0.230 0.228 0.230 0.220 0.235 4,168,000 939,564 0.2254 4.600 4.560 4.600 4.400 4.700 208,400 4.5085 -2.13%
2011-11-04 0 0.235 0.231 0.235 0.230 0.244 1,948,000 457,784 0.2350 4.700 4.620 4.700 4.600 4.880 97,400 4.7000 0.00%
2011-11-03 0 0.235 0.231 0.236 0.230 0.250 10,916,000 2,554,568 0.2340 4.700 4.620 4.720 4.600 5.000 545,800 4.6804 -3.69%
2011-11-02 0 0.244 0.238 0.244 0.232 0.250 4,352,000 1,052,884 0.2419 4.880 4.760 4.880 4.640 5.000 217,600 4.8386 -2.40%
2011-11-01 0 0.250 0.242 0.250 0.241 0.250 504,000 123,004 0.2441 5.000 4.840 5.000 4.820 5.000 25,200 4.8811 0.00%
2011-10-31 0 0.250 0.248 0.255 0.248 0.255 1,608,000 401,920 0.2500 5.000 4.960 5.100 4.960 5.100 80,400 4.9990 -1.96%
2011-10-28 0 0.255 0.250 0.255 0.246 0.260 9,044,000 2,268,212 0.2508 5.100 5.000 5.100 4.920 5.200 452,200 5.0159 0.00%
2011-10-27 0 0.255 0.250 0.255 0.246 0.255 10,036,000 2,504,748 0.2496 5.100 5.000 5.100 4.920 5.100 501,800 4.9915 0.00%
2011-10-26 0 0.255 0.250 0.260 0.248 0.260 5,328,000 1,343,380 0.2521 5.100 5.000 5.200 4.960 5.200 266,400 5.0427 -1.92%
2011-10-25 0 0.260 0.255 0.260 0.250 0.260 2,252,000 575,240 0.2554 5.200 5.100 5.200 5.000 5.200 112,600 5.1087 4.42%
2011-10-24 0 0.249 0.248 0.255 0.248 0.265 10,356,000 2,648,992 0.2558 4.980 4.960 5.100 4.960 5.300 517,800 5.1159 -2.35%
2011-10-21 0 0.255 0.250 0.255 0.249 0.270 6,820,000 1,725,340 0.2530 5.100 5.000 5.100 4.980 5.400 341,000 5.0596 -3.77%
2011-10-20 0 0.265 0.255 0.270 0.250 0.270 5,300,000 1,363,680 0.2573 5.300 5.100 5.400 5.000 5.400 265,000 5.1460 -1.85%
2011-10-19 0 0.270 0.260 0.270 0.255 0.275 4,468,000 1,174,460 0.2629 5.400 5.200 5.400 5.100 5.500 223,400 5.2572 -1.82%
2011-10-18 0 0.275 0.265 0.275 0.260 0.280 2,932,000 781,180 0.2664 5.500 5.300 5.500 5.200 5.600 146,600 5.3286 0.00%
2011-10-17 0 0.275 0.265 0.275 0.270 0.275 2,120,000 572,500 0.2700 5.500 5.300 5.500 5.400 5.500 106,000 5.4009 1.85%
2011-10-14 0 0.270 0.265 0.275 0.270 0.280 2,916,000 790,620 0.2711 5.400 5.300 5.500 5.400 5.600 145,800 5.4226 0.00%
2011-10-13 0 0.270 0.265 0.275 0.260 0.275 2,628,000 701,500 0.2669 5.400 5.300 5.500 5.200 5.500 131,400 5.3387 -1.82%
2011-10-12 0 0.275 0.270 0.275 0.265 0.280 1,180,000 316,640 0.2683 5.500 5.400 5.500 5.300 5.600 59,000 5.3668 0.00%
2011-10-11 0 0.275 0.265 0.275 0.265 0.280 3,908,000 1,049,220 0.2685 5.500 5.300 5.500 5.300 5.600 195,400 5.3696 -1.79%
2011-10-10 0 0.280 0.275 0.280 0.260 0.285 6,680,000 1,805,080 0.2702 5.600 5.500 5.600 5.200 5.700 334,000 5.4044 -1.75%
2011-10-07 0 0.285 0.275 0.285 0.265 0.290 5,272,000 1,443,720 0.2738 5.700 5.500 5.700 5.300 5.800 263,600 5.4769 0.00%
2011-10-06 0 0.285 0.265 0.285 0.260 0.285 3,616,000 996,080 0.2755 5.700 5.300 5.700 5.200 5.700 180,800 5.5093 0.00%
2011-10-04 0 0.285 0.275 0.285 0.275 0.285 3,472,000 967,880 0.2788 5.700 5.500 5.700 5.500 5.700 173,600 5.5753 -3.39%
2011-10-03 0 0.295 0.280 0.295 0.280 0.300 1,644,000 473,200 0.2878 5.900 5.600 5.900 5.600 6.000 82,200 5.7567 -1.67%
2011-09-30 0 0.300 0.280 0.300 0.280 0.305 1,524,000 441,820 0.2899 6.000 5.600 6.000 5.600 6.100 76,200 5.7982 0.00%
2011-09-28 0 0.300 0.285 0.300 0.265 0.305 11,928,000 3,407,420 0.2857 6.000 5.700 6.000 5.300 6.100 596,400 5.7133 -3.23%
2011-09-27 0 0.310 0.295 0.310 0.290 0.315 4,000,000 1,196,880 0.2992 6.200 5.900 6.200 5.800 6.300 200,000 5.9844 0.00%
2011-09-26 0 0.310 0.295 0.310 0.295 0.325 1,548,000 478,260 0.3090 6.200 5.900 6.200 5.900 6.500 77,400 6.1791 -1.59%
2011-09-23 0 0.315 0.305 0.315 0.290 0.320 2,480,296 752,435 0.3034 6.300 6.100 6.300 5.800 6.400 124,015 6.0673 0.00%
2011-09-22 0 0.315 0.300 0.315 0.305 0.330 6,108,000 1,894,560 0.3102 6.300 6.000 6.300 6.100 6.600 305,400 6.2035 -4.55%
2011-09-21 0 0.330 0.315 0.330 0.315 0.335 716,000 230,380 0.3218 6.600 6.300 6.600 6.300 6.700 35,800 6.4352 1.54%
2011-09-20 0 0.325 0.320 0.330 0.320 0.330 4,872,000 1,576,460 0.3236 6.500 6.400 6.600 6.400 6.600 243,600 6.4715 -4.41%
2011-09-19 0 0.340 0.330 0.340 0.330 0.340 1,434,000 474,370 0.3308 6.800 6.600 6.800 6.600 6.800 71,700 6.6160 0.00%
2011-09-16 0 0.340 0.335 0.340 0.335 0.350 4,860,000 1,651,020 0.3397 6.800 6.700 6.800 6.700 7.000 243,000 6.7943 0.00%
2011-09-15 0 0.340 0.335 0.340 0.330 0.360 3,796,000 1,296,280 0.3415 6.800 6.700 6.800 6.600 7.200 189,800 6.8297 4.62%
2011-09-14 0 0.325 0.325 0.335 0.325 0.350 3,460,000 1,152,140 0.3330 6.500 6.500 6.700 6.500 7.000 173,000 6.6598 -9.72%
2011-09-12 0 0.360 0.345 0.355 0.345 0.360 1,028,000 359,020 0.3492 7.200 6.900 7.100 6.900 7.200 51,400 6.9848 5.88%
2011-09-09 0 0.340 0.330 0.340 0.330 0.350 2,956,000 993,180 0.3360 6.800 6.600 6.800 6.600 7.000 147,800 6.7198 -2.86%
2011-09-08 0 0.350 0.340 0.350 0.330 0.350 7,080,000 2,377,660 0.3358 7.000 6.800 7.000 6.600 7.000 354,000 6.7166 1.45%
2011-09-07 0 0.345 0.340 0.345 0.340 0.355 1,904,000 657,980 0.3456 6.900 6.800 6.900 6.800 7.100 95,200 6.9116 0.00%
2011-09-06 0 0.345 0.345 0.350 0.340 0.355 3,248,000 1,124,500 0.3462 6.900 6.900 7.000 6.800 7.100 162,400 6.9243 -2.82%
2011-09-05 0 0.355 0.345 0.355 0.350 0.360 932,000 330,000 0.3541 7.100 6.900 7.100 7.000 7.200 46,600 7.0815 -1.39%
2011-09-02 0 0.360 0.350 0.360 0.350 0.360 12,008,000 4,283,680 0.3567 7.200 7.000 7.200 7.000 7.200 600,400 7.1347 1.41%
2011-09-01 0 0.355 0.350 0.355 0.350 0.360 5,852,000 2,090,920 0.3573 7.100 7.000 7.100 7.000 7.200 292,600 7.1460 -1.39%
2011-08-31 0 0.360 0.350 0.360 0.355 0.360 23,724,000 8,466,240 0.3569 7.200 7.000 7.200 7.100 7.200 1,186,200 7.1373 0.00%
2011-08-30 0 0.360 0.350 0.360 0.355 0.360 8,108,000 2,880,140 0.3552 7.200 7.000 7.200 7.100 7.200 405,400 7.1044 2.86%
2011-08-29 0 0.350 0.345 0.350 0.345 0.355 13,944,000 4,846,560 0.3476 7.000 6.900 7.000 6.900 7.100 697,200 6.9515 0.00%
2011-08-26 0 0.350 0.345 0.350 0.325 0.360 41,962,000 14,399,910 0.3432 7.000 6.900 7.000 6.500 7.200 2,098,100 6.8633 6.06%
2011-08-25 0 0.330 0.320 0.330 0.320 0.330 11,160,000 3,640,180 0.3262 6.600 6.400 6.600 6.400 6.600 558,000 6.5236 3.13%
2011-08-24 0 0.320 0.305 0.315 0.300 0.320 5,436,000 1,656,740 0.3048 6.400 6.100 6.300 6.000 6.400 271,800 6.0954 6.67%
2011-08-23 0 0.300 0.300 0.310 0.300 0.320 2,104,000 643,420 0.3058 6.000 6.000 6.200 6.000 6.400 105,200 6.1162 -3.23%
2011-08-22 0 0.310 0.295 0.310 0.300 0.330 3,492,000 1,096,480 0.3140 6.200 5.900 6.200 6.000 6.600 174,600 6.2800 5.08%
2011-08-19 0 0.295 0.295 0.300 0.280 0.300 3,148,000 912,600 0.2899 5.900 5.900 6.000 5.600 6.000 157,400 5.7980 -1.67%
2011-08-18 0 0.300 0.295 0.300 0.295 0.315 1,644,000 495,100 0.3012 6.000 5.900 6.000 5.900 6.300 82,200 6.0231 -3.23%
2011-08-17 0 0.310 0.305 0.310 0.305 0.320 1,412,000 434,520 0.3077 6.200 6.100 6.200 6.100 6.400 70,600 6.1547 -1.59%
2011-08-16 0 0.315 0.305 0.315 0.290 0.315 9,504,000 2,830,580 0.2978 6.300 6.100 6.300 5.800 6.300 475,200 5.9566 1.61%
2011-08-15 0 0.310 0.295 0.310 0.300 0.315 1,724,000 527,100 0.3057 6.200 5.900 6.200 6.000 6.300 86,200 6.1148 0.00%
2011-08-12 0 0.310 0.305 0.310 0.295 0.320 560,000 169,780 0.3032 6.200 6.100 6.200 5.900 6.400 28,000 6.0636 1.64%
2011-08-11 0 0.305 0.290 0.305 0.295 0.310 2,648,000 786,400 0.2970 6.100 5.800 6.100 5.900 6.200 132,400 5.9396 -1.61%
2011-08-10 0 0.310 0.300 0.315 0.300 0.335 5,208,000 1,614,860 0.3101 6.200 6.000 6.300 6.000 6.700 260,400 6.2015 3.33%
2011-08-09 0 0.300 0.280 0.300 0.280 0.300 1,160,000 336,800 0.2903 6.000 5.600 6.000 5.600 6.000 58,000 5.8069 -1.64%
2011-08-08 0 0.305 0.295 0.305 0.290 0.310 3,184,000 947,460 0.2976 6.100 5.900 6.100 5.800 6.200 159,200 5.9514 -6.15%
2011-08-05 0 0.325 0.320 0.325 0.300 0.335 6,812,000 2,192,660 0.3219 6.500 6.400 6.500 6.000 6.700 340,600 6.4376 -4.41%
2011-08-04 0 0.340 0.330 0.340 0.325 0.340 4,656,000 1,540,260 0.3308 6.800 6.600 6.800 6.500 6.800 232,800 6.6162 0.00%
2011-08-03 0 0.340 0.325 0.340 0.320 0.340 1,528,000 505,200 0.3306 6.800 6.500 6.800 6.400 6.800 76,400 6.6126 0.00%
2011-08-02 0 0.340 0.325 0.340 0.330 0.345 4,688,000 1,575,040 0.3360 6.800 6.500 6.800 6.600 6.900 234,400 6.7195 0.00%
2011-08-01 0 0.340 0.335 0.345 0.340 0.345 3,332,000 1,138,640 0.3417 6.800 6.700 6.900 6.800 6.900 166,600 6.8346 -1.45%
2011-07-29 0 0.345 0.320 0.335 0.310 0.345 7,016,000 2,265,400 0.3229 6.900 6.400 6.700 6.200 6.900 350,800 6.4578 9.52%
2011-07-28 0 0.315 0.305 0.315 0.300 0.315 4,724,000 1,434,900 0.3037 6.300 6.100 6.300 6.000 6.300 236,200 6.0749 0.00%
2011-07-27 0 0.315 0.305 0.315 0.285 0.315 13,056,000 3,898,000 0.2986 6.300 6.100 6.300 5.700 6.300 652,800 5.9712 3.28%
2011-07-26 0 0.305 0.295 0.305 0.290 0.305 7,464,000 2,230,360 0.2988 6.100 5.900 6.100 5.800 6.100 373,200 5.9763 -1.61%
2011-07-25 0 0.310 0.300 0.310 0.305 0.310 2,444,000 756,940 0.3097 6.200 6.000 6.200 6.100 6.200 122,200 6.1943 1.64%
2011-07-22 0 0.305 0.295 0.300 0.300 0.310 13,672,000 4,713,320 0.3447 6.100 5.900 6.000 6.000 6.200 683,600 6.8949 -1.61%
2011-07-21 0 0.310 0.300 0.310 0.300 0.310 2,500,000 760,440 0.3042 6.200 6.000 6.200 6.000 6.200 125,000 6.0835 -1.59%
2011-07-20 0 0.315 0.305 0.315 0.300 0.325 4,844,000 1,485,300 0.3066 6.300 6.100 6.300 6.000 6.500 242,200 6.1325 0.00%
2011-07-19 0 0.315 0.310 0.315 0.310 0.325 1,984,000 620,920 0.3130 6.300 6.200 6.300 6.200 6.500 99,200 6.2593 -3.08%
2011-07-18 0 0.325 0.320 0.325 0.315 0.330 4,872,000 1,550,820 0.3183 6.500 6.400 6.500 6.300 6.600 243,600 6.3663 -1.52%
2011-07-15 0 0.330 0.320 0.330 0.320 0.330 1,220,400 393,440 0.3224 6.600 6.400 6.600 6.400 6.600 61,020 6.4477 -1.49%
2011-07-14 0 0.335 0.320 0.335 0.320 0.335 6,736,000 2,177,960 0.3233 6.700 6.400 6.700 6.400 6.700 336,800 6.4666 3.08%
2011-07-13 0 0.325 0.320 0.330 0.320 0.335 4,588,000 1,478,120 0.3222 6.500 6.400 6.600 6.400 6.700 229,400 6.4434 -1.52%
2011-07-12 0 0.330 0.320 0.330 0.320 0.340 5,832,000 1,904,000 0.3265 6.600 6.400 6.600 6.400 6.800 291,600 6.5295 -1.49%
2011-07-11 0 0.335 0.325 0.335 0.320 0.335 5,024,000 1,627,800 0.3240 6.700 6.500 6.700 6.400 6.700 251,200 6.4801 0.00%
2011-07-08 0 0.335 0.320 0.330 0.310 0.335 7,984,000 2,567,820 0.3216 6.700 6.400 6.600 6.200 6.700 399,200 6.4324 1.52%
2011-07-07 0 0.330 0.325 0.330 0.325 0.335 4,403,000 1,435,150 0.3259 6.600 6.500 6.600 6.500 6.700 220,150 6.5190 -2.94%
2011-07-06 0 0.340 0.330 0.340 0.330 0.340 5,904,000 1,965,880 0.3330 6.800 6.600 6.800 6.600 6.800 295,200 6.6595 0.00%
2011-07-05 0 0.340 0.330 0.340 0.325 0.340 8,252,000 2,748,640 0.3331 6.800 6.600 6.800 6.500 6.800 412,600 6.6618 0.00%
2011-07-04 0 0.340 0.330 0.340 0.330 0.345 5,755,428 1,915,782 0.3329 6.800 6.600 6.800 6.600 6.900 287,771 6.6573 -1.45%
2011-06-30 0 0.345 0.325 0.345 0.325 0.345 7,916,000 2,631,980 0.3325 6.900 6.500 6.900 6.500 6.900 395,800 6.6498 1.47%
2011-06-29 0 0.340 0.330 0.340 0.325 0.340 4,268,000 1,418,560 0.3324 6.800 6.600 6.800 6.500 6.800 213,400 6.6474 -1.45%
2011-06-28 0 0.345 0.325 0.350 0.320 0.350 9,304,000 3,102,140 0.3334 6.900 6.500 7.000 6.400 7.000 465,200 6.6684 1.47%
2011-06-27 0 0.340 0.320 0.340 0.305 0.350 17,128,000 5,500,720 0.3212 6.800 6.400 6.800 6.100 7.000 856,400 6.4231 3.03%
2011-06-24 0 0.330 0.320 0.340 0.270 0.340 40,719,000 12,966,840 0.3184 6.600 6.400 6.800 5.400 6.800 2,035,950 6.3689 -5.71%
2011-06-23 0 0.350 0.340 0.350 0.330 0.350 10,636,000 3,619,820 0.3403 7.000 6.800 7.000 6.600 7.000 531,800 6.8067 0.00%
2011-06-22 0 0.350 0.345 0.350 0.340 0.350 134,160,000 48,144,220 0.3589 7.000 6.900 7.000 6.800 7.000 6,708,000 7.1771 1.45%
2011-06-21 0 0.345 0.335 0.345 0.335 0.345 1,216,000 410,960 0.3380 6.900 6.700 6.900 6.700 6.900 60,800 6.7592 0.00%
2011-06-20 0 0.345 0.335 0.345 0.335 0.355 115,088,000 41,237,020 0.3583 6.900 6.700 6.900 6.700 7.100 5,754,400 7.1662 -1.43%
2011-06-17 0 0.350 0.345 0.350 0.345 0.350 6,232,000 2,156,700 0.3461 7.000 6.900 7.000 6.900 7.000 311,600 6.9214 0.00%
2011-06-16 0 0.350 0.340 0.350 0.335 0.350 6,384,000 2,200,760 0.3447 7.000 6.800 7.000 6.700 7.000 319,200 6.8946 1.45%
2011-06-15 0 0.345 0.340 0.345 0.340 0.345 524,000 180,260 0.3440 6.900 6.800 6.900 6.800 6.900 26,200 6.8802 -1.43%
2011-06-14 0 0.350 0.340 0.350 0.340 0.350 5,696,000 1,949,820 0.3423 7.000 6.800 7.000 6.800 7.000 284,800 6.8463 1.45%
2011-06-13 0 0.345 0.340 0.345 0.340 0.350 2,596,000 898,920 0.3463 6.900 6.800 6.900 6.800 7.000 129,800 6.9254 -1.43%
2011-06-10 0 0.350 0.345 0.350 0.340 0.370 23,680,000 8,372,560 0.3536 7.000 6.900 7.000 6.800 7.400 1,184,000 7.0714 -6.67%
2011-06-09 0 0.375 0.370 0.375 0.365 0.390 32,292,000 12,107,760 0.3749 7.500 7.400 7.500 7.300 7.800 1,614,600 7.4989 2.74%
2011-06-08 0 0.365 0.355 0.365 0.355 0.370 11,600,000 4,166,560 0.3592 7.300 7.100 7.300 7.100 7.400 580,000 7.1837 -1.35%
2011-06-07 0 0.370 0.365 0.370 0.360 0.375 7,300,000 2,678,580 0.3669 7.400 7.300 7.400 7.200 7.500 365,000 7.3386 -1.33%
2011-06-03 0 0.375 0.365 0.375 0.370 0.375 18,354,000 6,802,660 0.3706 7.500 7.300 7.500 7.400 7.500 917,700 7.4127 1.35%
2011-06-02 0 0.370 0.355 0.370 0.345 0.390 22,184,000 8,126,680 0.3663 7.400 7.100 7.400 6.900 7.800 1,109,200 7.3266 5.71%
2011-06-01 0 0.350 0.340 0.350 0.340 0.350 1,396,000 484,200 0.3468 7.000 6.800 7.000 6.800 7.000 69,800 6.9370 0.00%
2011-05-31 0 0.350 0.335 0.350 0.325 0.350 10,498,429 3,548,737 0.3380 7.000 6.700 7.000 6.500 7.000 524,921 6.7605 -1.41%
2011-05-30 0 0.355 0.350 0.355 0.345 0.355 5,876,000 2,045,880 0.3482 7.100 7.000 7.100 6.900 7.100 293,800 6.9635 4.41%
2011-05-27 0 0.340 0.335 0.345 0.325 0.355 17,328,000 5,950,320 0.3434 6.800 6.700 6.900 6.500 7.100 866,400 6.8679 -2.86%
2011-05-26 0 0.350 0.345 0.350 0.350 0.365 1,332,000 473,280 0.3553 7.000 6.900 7.000 7.000 7.300 66,600 7.1063 -1.41%
2011-05-25 0 0.355 0.355 0.360 0.350 0.365 336,000 120,280 0.3580 7.100 7.100 7.200 7.000 7.300 16,800 7.1595 -1.39%
2011-05-24 0 0.360 0.350 0.360 0.345 0.360 2,700,000 942,160 0.3489 7.200 7.000 7.200 6.900 7.200 135,000 6.9790 0.00%
2011-05-23 0 0.360 0.345 0.360 0.350 0.360 728,000 255,300 0.3507 7.200 6.900 7.200 7.000 7.200 36,400 7.0137 0.00%
2011-05-20 0 0.360 0.350 0.360 0.350 0.360 2,936,000 1,034,580 0.3524 7.200 7.000 7.200 7.000 7.200 146,800 7.0475 -1.37%
2011-05-19 0 0.365 0.350 0.365 0.350 0.365 2,532,000 896,900 0.3542 7.300 7.000 7.300 7.000 7.300 126,600 7.0845 0.00%
2011-05-18 0 0.365 0.355 0.365 0.355 0.370 5,288,000 1,903,960 0.3601 7.300 7.100 7.300 7.100 7.400 264,400 7.2011 -1.35%
2011-05-17 0 0.370 0.360 0.370 0.360 0.370 1,132,000 411,980 0.3639 7.400 7.200 7.400 7.200 7.400 56,600 7.2788 1.37%
2011-05-16 0 0.365 0.360 0.365 0.355 0.370 1,656,000 595,040 0.3593 7.300 7.200 7.300 7.100 7.400 82,800 7.1865 -1.35%
2011-05-13 0 0.370 0.360 0.370 0.360 0.370 2,316,000 840,380 0.3629 7.400 7.200 7.400 7.200 7.400 115,800 7.2572 0.00%
2011-05-12 0 0.370 0.355 0.370 0.360 0.375 2,740,000 990,800 0.3616 7.400 7.100 7.400 7.200 7.500 137,000 7.2321 0.00%
2011-05-11 0 0.370 0.365 0.370 0.360 0.375 6,792,000 2,489,920 0.3666 7.400 7.300 7.400 7.200 7.500 339,600 7.3319 2.78%
2011-05-09 0 0.360 0.350 0.360 0.350 0.365 2,072,000 734,440 0.3545 7.200 7.000 7.200 7.000 7.300 103,600 7.0892 1.41%
2011-05-06 0 0.355 0.355 0.360 0.355 0.365 744,000 266,620 0.3584 7.100 7.100 7.200 7.100 7.300 37,200 7.1672 0.00%
2011-05-05 0 0.355 0.355 0.365 0.355 0.365 200,000 71,280 0.3564 7.100 7.100 7.300 7.100 7.300 10,000 7.1280 -1.39%
2011-05-04 0 0.360 0.355 0.360 0.355 0.360 944,000 337,440 0.3575 7.200 7.100 7.200 7.100 7.200 47,200 7.1492 1.41%
2011-05-03 0 0.355 0.355 0.360 0.355 0.365 3,920,000 1,412,540 0.3603 7.100 7.100 7.200 7.100 7.300 196,000 7.2068 -1.39%
2011-04-29 0 0.360 0.355 0.360 0.360 0.365 1,704,000 616,960 0.3621 7.200 7.100 7.200 7.200 7.300 85,200 7.2413 -2.70%
2011-04-28 0 0.370 0.365 0.370 0.365 0.370 3,304,000 1,211,140 0.3666 7.400 7.300 7.400 7.300 7.400 165,200 7.3314 1.37%
2011-04-27 0 0.365 0.365 0.370 0.365 0.370 4,472,000 1,640,820 0.3669 7.300 7.300 7.400 7.300 7.400 223,600 7.3382 -1.35%
2011-04-26 0 0.370 0.365 0.370 0.365 0.375 4,376,000 1,614,200 0.3689 7.400 7.300 7.400 7.300 7.500 218,800 7.3775 0.00%
2011-04-21 0 0.370 0.365 0.370 0.365 0.380 21,924,000 7,913,560 0.3610 7.400 7.300 7.400 7.300 7.600 1,096,200 7.2191 0.00%
2011-04-20 0 0.370 0.365 0.370 0.365 0.380 7,048,000 2,595,060 0.3682 7.400 7.300 7.400 7.300 7.600 352,400 7.3640 0.00%
2011-04-19 0 0.370 0.370 0.375 0.365 0.385 7,476,000 2,777,460 0.3715 7.400 7.400 7.500 7.300 7.700 373,800 7.4303 -3.90%
2011-04-18 0 0.385 0.375 0.385 0.375 0.385 3,500,000 1,326,500 0.3790 7.700 7.500 7.700 7.500 7.700 175,000 7.5800 1.32%
2011-04-15 0 0.380 0.375 0.380 0.380 0.390 2,240,000 859,300 0.3836 7.600 7.500 7.600 7.600 7.800 112,000 7.6723 -1.30%
2011-04-14 0 0.385 0.380 0.385 0.380 0.390 4,156,000 1,598,840 0.3847 7.700 7.600 7.700 7.600 7.800 207,800 7.6941 -1.28%
2011-04-13 0 0.390 0.385 0.390 0.385 0.395 1,384,000 536,000 0.3873 7.800 7.700 7.800 7.700 7.900 69,200 7.7457 1.30%
2011-04-12 0 0.385 0.385 0.390 0.380 0.390 1,816,000 700,400 0.3857 7.700 7.700 7.800 7.600 7.800 90,800 7.7137 -1.28%
2011-04-11 0 0.390 0.385 0.390 0.385 0.390 2,232,000 862,420 0.3864 7.800 7.700 7.800 7.700 7.800 111,600 7.7278 4.00%
2011-04-08 0 0.375 0.375 0.380 0.375 0.385 2,188,000 835,680 0.3819 7.500 7.500 7.600 7.500 7.700 109,400 7.6388 -2.60%
2011-04-07 0 0.385 0.380 0.385 0.375 0.385 3,796,000 1,443,480 0.3803 7.700 7.600 7.700 7.500 7.700 189,800 7.6053 2.67%
2011-04-06 0 0.375 0.375 0.380 0.370 0.380 7,292,000 2,719,880 0.3730 7.500 7.500 7.600 7.400 7.600 364,600 7.4599 1.35%
2011-04-04 0 0.370 0.370 0.375 0.370 0.385 5,848,000 2,182,480 0.3732 7.400 7.400 7.500 7.400 7.700 292,400 7.4640 -3.90%
2011-04-01 0 0.385 0.380 0.390 0.380 0.390 7,468,000 2,858,240 0.3827 7.700 7.600 7.800 7.600 7.800 373,400 7.6546 -1.28%
2011-03-31 0 0.390 0.390 0.395 0.390 0.390 7,412,000 2,890,680 0.3900 7.800 7.800 7.900 7.800 7.800 370,600 7.8000 -1.27%
2011-03-30 0 0.395 0.390 0.395 0.385 0.395 11,156,000 4,342,700 0.3893 7.900 7.800 7.900 7.700 7.900 557,800 7.7854 2.60%
2011-03-29 0 0.385 0.385 0.390 0.385 0.395 4,368,000 1,708,100 0.3910 7.700 7.700 7.800 7.700 7.900 218,400 7.8210 -2.53%
2011-03-28 0 0.395 0.390 0.395 0.390 0.400 2,665,000 1,050,915 0.3943 7.900 7.800 7.900 7.800 8.000 133,250 7.8868 -1.25%
2011-03-25 0 0.400 0.395 0.400 0.395 0.405 5,796,000 2,314,160 0.3993 8.000 7.900 8.000 7.900 8.100 289,800 7.9854 0.00%
2011-03-24 0 0.400 0.400 0.405 0.395 0.405 5,705,000 2,288,010 0.4011 8.000 8.000 8.100 7.900 8.100 285,250 8.0211 1.27%
2011-03-23 0 0.395 0.395 0.400 0.395 0.405 3,708,000 1,474,960 0.3978 7.900 7.900 8.000 7.900 8.100 185,400 7.9556 -2.47%
2011-03-22 0 0.405 0.395 0.405 0.400 0.405 11,172,000 4,474,420 0.4005 8.100 7.900 8.100 8.000 8.100 558,600 8.0101 -1.22%
2011-03-21 0 0.410 0.405 0.410 0.395 0.410 25,008,000 10,112,860 0.4044 8.200 8.100 8.200 7.900 8.200 1,250,400 8.0877 1.23%
2011-03-18 0 0.405 0.400 0.410 0.400 0.410 23,724,000 9,541,340 0.4022 8.100 8.000 8.200 8.000 8.200 1,186,200 8.0436 0.00%
2011-03-17 0 0.405 0.390 0.405 0.385 0.405 10,164,000 3,998,260 0.3934 8.100 7.800 8.100 7.700 8.100 508,200 7.8675 2.53%
2011-03-16 0 0.395 0.390 0.395 0.385 0.400 3,672,000 1,430,460 0.3896 7.900 7.800 7.900 7.700 8.000 183,600 7.7912 1.28%
2011-03-15 0 0.390 0.395 0.400 0.390 0.405 12,516,000 4,920,920 0.3932 7.800 7.900 8.000 7.800 8.100 625,800 7.8634 -4.88%
2011-03-14 0 0.410 0.405 0.410 0.395 0.415 5,580,000 2,249,500 0.4031 8.200 8.100 8.200 7.900 8.300 279,000 8.0627 0.00%
2011-03-11 0 0.410 0.400 0.410 0.400 0.420 7,774,000 3,173,810 0.4083 8.200 8.000 8.200 8.000 8.400 388,700 8.1652 -1.20%
2011-03-10 0 0.415 0.410 0.415 0.405 0.420 22,532,000 9,197,760 0.4082 8.300 8.200 8.300 8.100 8.400 1,126,600 8.1642 2.47%
2011-03-09 0 0.405 0.400 0.405 0.400 0.415 11,104,000 4,485,540 0.4040 8.100 8.000 8.100 8.000 8.300 555,200 8.0791 -2.41%
2011-03-08 0 0.415 0.410 0.415 0.405 0.430 21,296,000 8,795,280 0.4130 8.300 8.200 8.300 8.100 8.600 1,064,800 8.2600 -1.19%
2011-03-07 0 0.420 0.415 0.420 0.390 0.425 31,100,000 12,784,420 0.4111 8.400 8.300 8.400 7.800 8.500 1,555,000 8.2215 5.00%
2011-03-04 0 0.400 0.395 0.400 0.385 0.400 8,324,000 3,256,360 0.3912 8.000 7.900 8.000 7.700 8.000 416,200 7.8240 1.27%
2011-03-03 0 0.395 0.390 0.395 0.390 0.400 14,190,600 5,616,567 0.3958 7.900 7.800 7.900 7.800 8.000 709,530 7.9159 1.28%
2011-03-02 0 0.390 0.385 0.390 0.380 0.395 10,892,000 4,192,140 0.3849 7.800 7.700 7.800 7.600 7.900 544,600 7.6976 -1.27%
2011-03-01 0 0.395 0.390 0.395 0.385 0.405 18,558,000 7,383,650 0.3979 7.900 7.800 7.900 7.700 8.100 927,900 7.9574 -1.25%
2011-02-28 0 0.400 0.395 0.400 0.390 0.405 14,332,000 5,658,680 0.3948 8.000 7.900 8.000 7.800 8.100 716,600 7.8966 0.00%
2011-02-25 0 0.400 0.395 0.400 0.370 0.415 29,884,000 11,767,760 0.3938 8.000 7.900 8.000 7.400 8.300 1,494,200 7.8756 6.67%
2011-02-24 0 0.375 0.370 0.375 0.365 0.380 17,924,000 6,665,340 0.3719 7.500 7.400 7.500 7.300 7.600 896,200 7.4373 -2.60%
2011-02-23 0 0.385 0.380 0.385 0.370 0.390 8,565,142 3,238,531 0.3781 7.700 7.600 7.700 7.400 7.800 428,257 7.5621 -1.28%
2011-02-22 0 0.390 0.385 0.390 0.370 0.390 26,440,000 9,966,560 0.3770 7.800 7.700 7.800 7.400 7.800 1,322,000 7.5390 0.00%
2011-02-21 0 0.390 0.385 0.390 0.385 0.395 10,772,000 4,172,080 0.3873 7.800 7.700 7.800 7.700 7.900 538,600 7.7462 0.00%
2011-02-18 0 0.390 0.390 0.395 0.390 0.395 2,128,000 839,780 0.3946 7.800 7.800 7.900 7.800 7.900 106,400 7.8927 -1.27%
2011-02-17 0 0.395 0.390 0.395 0.385 0.395 2,660,000 1,036,720 0.3897 7.900 7.800 7.900 7.700 7.900 133,000 7.7949 1.28%
2011-02-16 0 0.390 0.385 0.390 0.380 0.395 3,524,000 1,360,320 0.3860 7.800 7.700 7.800 7.600 7.900 176,200 7.7203 0.00%
2011-02-15 0 0.390 0.385 0.390 0.385 0.400 6,376,000 2,482,640 0.3894 7.800 7.700 7.800 7.700 8.000 318,800 7.7875 -2.50%
2011-02-14 0 0.400 0.395 0.400 0.390 0.405 7,704,000 3,074,120 0.3990 8.000 7.900 8.000 7.800 8.100 385,200 7.9806 0.00%
2011-02-11 0 0.400 0.390 0.400 0.390 0.400 2,040,000 798,680 0.3915 8.000 7.800 8.000 7.800 8.000 102,000 7.8302 0.00%
2011-02-10 0 0.400 0.395 0.400 0.390 0.405 4,460,000 1,770,680 0.3970 8.000 7.900 8.000 7.800 8.100 223,000 7.9403 -2.44%
2011-02-09 0 0.410 0.405 0.410 0.405 0.415 2,332,000 946,600 0.4059 8.200 8.100 8.200 8.100 8.300 116,600 8.1184 0.00%
2011-02-08 0 0.410 0.405 0.410 0.400 0.410 17,014,000 6,857,000 0.4030 8.200 8.100 8.200 8.000 8.200 850,700 8.0604 0.00%
2011-02-07 0 0.410 0.405 0.410 0.400 0.410 18,424,000 7,399,000 0.4016 8.200 8.100 8.200 8.000 8.200 921,200 8.0319 1.23%
2011-02-02 0 0.405 0.400 0.405 0.400 0.405 9,044,000 3,623,400 0.4006 8.100 8.000 8.100 8.000 8.100 452,200 8.0128 1.25%
2011-02-01 0 0.400 0.395 0.400 0.390 0.400 10,048,000 3,977,000 0.3958 8.000 7.900 8.000 7.800 8.000 502,400 7.9160 1.27%
2011-01-31 0 0.395 0.390 0.395 0.385 0.400 10,540,000 4,105,500 0.3895 7.900 7.800 7.900 7.700 8.000 527,000 7.7903 1.28%
2011-01-28 0 0.390 0.380 0.390 0.380 0.390 8,264,000 3,167,080 0.3832 7.800 7.600 7.800 7.600 7.800 413,200 7.6648 0.00%
2011-01-27 0 0.390 0.385 0.390 0.385 0.400 10,508,000 4,101,840 0.3904 7.800 7.700 7.800 7.700 8.000 525,400 7.8071 -1.27%
2011-01-26 0 0.395 0.390 0.395 0.380 0.400 19,940,000 7,809,580 0.3917 7.900 7.800 7.900 7.600 8.000 997,000 7.8331 1.28%
2011-01-25 0 0.390 0.390 0.395 0.390 0.415 24,696,000 9,952,520 0.4030 7.800 7.800 7.900 7.800 8.300 1,234,800 8.0600 -6.02%
2011-01-24 0 0.415 0.410 0.415 0.385 0.450 68,996,000 28,587,280 0.4143 8.300 8.200 8.300 7.700 9.000 3,449,800 8.2866 10.67%
2011-01-21 0 0.375 0.370 0.380 0.370 0.400 21,544,000 8,197,660 0.3805 7.500 7.400 7.600 7.400 8.000 1,077,200 7.6102 -2.60%
2011-01-20 0 0.385 0.380 0.385 0.360 0.390 18,756,000 7,041,400 0.3754 7.700 7.600 7.700 7.200 7.800 937,800 7.5084 5.48%
2011-01-19 0 0.365 0.360 0.365 0.355 0.375 13,156,000 4,798,640 0.3647 7.300 7.200 7.300 7.100 7.500 657,800 7.2950 -1.35%
2011-01-18 0 0.370 0.365 0.370 0.360 0.375 8,732,000 3,198,000 0.3662 7.400 7.300 7.400 7.200 7.500 436,600 7.3248 0.00%
2011-01-17 0 0.370 0.365 0.370 0.350 0.380 14,344,000 5,276,140 0.3678 7.400 7.300 7.400 7.000 7.600 717,200 7.3566 4.23%
2011-01-14 0 0.355 0.350 0.355 0.350 0.355 4,932,000 1,741,300 0.3531 7.100 7.000 7.100 7.000 7.100 246,600 7.0612 0.00%
2011-01-13 0 0.355 0.350 0.355 0.350 0.355 5,248,000 1,854,160 0.3533 7.100 7.000 7.100 7.000 7.100 262,400 7.0662 0.00%
2011-01-12 0 0.355 0.350 0.355 0.350 0.355 13,493,000 4,733,390 0.3508 7.100 7.000 7.100 7.000 7.100 674,650 7.0161 0.00%
2011-01-11 0 0.355 0.350 0.360 0.350 0.365 7,836,000 2,792,920 0.3564 7.100 7.000 7.200 7.000 7.300 391,800 7.1284 -2.74%
2011-01-10 0 0.365 0.355 0.365 0.355 0.370 6,232,000 2,249,800 0.3610 7.300 7.100 7.300 7.100 7.400 311,600 7.2202 1.39%
2011-01-07 0 0.360 0.355 0.360 0.355 0.370 17,062,000 6,146,080 0.3602 7.200 7.100 7.200 7.100 7.400 853,100 7.2044 -1.37%
2011-01-06 0 0.365 0.360 0.365 0.355 0.370 5,662,000 2,057,120 0.3633 7.300 7.200 7.300 7.100 7.400 283,100 7.2664 0.00%
2011-01-05 0 0.365 0.360 0.365 0.360 0.370 9,576,000 3,477,060 0.3631 7.300 7.200 7.300 7.200 7.400 478,800 7.2620 -1.35%
2011-01-04 0 0.370 0.365 0.370 0.365 0.375 5,828,500 2,140,613 0.3673 7.400 7.300 7.400 7.300 7.500 291,425 7.3453 0.00%
2011-01-03 0 0.370 0.360 0.370 0.365 0.385 7,486,853 2,749,684 0.3673 7.400 7.200 7.400 7.300 7.700 374,343 7.3454 1.37%
2010-12-31 0 0.365 0.360 0.365 0.360 0.365 1,860,000 671,960 0.3613 7.300 7.200 7.300 7.200 7.300 93,000 7.2254 0.00%
2010-12-30 0 0.365 0.355 0.365 0.355 0.365 10,852,000 3,898,540 0.3592 7.300 7.100 7.300 7.100 7.300 542,600 7.1849 0.00%
2010-12-29 0 0.365 0.355 0.365 0.350 0.365 23,256,000 8,328,120 0.3581 7.300 7.100 7.300 7.000 7.300 1,162,800 7.1621 0.00%
2010-12-28 0 0.365 0.355 0.365 0.350 0.375 7,252,000 2,613,180 0.3603 7.300 7.100 7.300 7.000 7.500 362,600 7.2068 0.00%
2010-12-24 0 0.365 0.360 0.365 0.355 0.365 2,360,000 847,640 0.3592 7.300 7.200 7.300 7.100 7.300 118,000 7.1834 1.39%
2010-12-23 0 0.360 0.355 0.360 0.350 0.370 6,976,000 2,480,040 0.3555 7.200 7.100 7.200 7.000 7.400 348,800 7.1102 -2.70%
2010-12-22 0 0.370 0.365 0.370 0.350 0.380 25,792,000 9,408,180 0.3648 7.400 7.300 7.400 7.000 7.600 1,289,600 7.2954 -2.63%
2010-12-21 0 0.380 0.375 0.380 0.365 0.385 11,660,000 4,360,880 0.3740 7.600 7.500 7.600 7.300 7.700 583,000 7.4801 0.00%
2010-12-20 0 0.380 0.370 0.375 0.370 0.385 13,808,000 5,181,560 0.3753 7.600 7.400 7.500 7.400 7.700 690,400 7.5052 -1.30%
2010-12-17 0 0.385 0.375 0.390 0.375 0.400 16,668,000 6,374,120 0.3824 7.700 7.500 7.800 7.500 8.000 833,400 7.6483 -2.53%
2010-12-16 0 0.395 0.390 0.395 0.385 0.410 16,868,000 6,611,880 0.3920 7.900 7.800 7.900 7.700 8.200 843,400 7.8396 1.28%
2010-12-15 0 0.390 0.385 0.390 0.385 0.410 8,384,000 3,281,800 0.3914 7.800 7.700 7.800 7.700 8.200 419,200 7.8287 -2.50%
2010-12-14 0 0.400 0.400 0.405 0.365 0.405 31,360,000 11,904,380 0.3796 8.000 8.000 8.100 7.300 8.100 1,568,000 7.5921 2.56%
2010-12-13 0 0.390 0.380 0.390 0.380 0.390 6,108,000 2,344,280 0.3838 7.800 7.600 7.800 7.600 7.800 305,400 7.6761 -1.27%
2010-12-10 0 0.395 0.385 0.390 0.380 0.395 2,160,000 838,340 0.3881 7.900 7.700 7.800 7.600 7.900 108,000 7.7624 0.00%
2010-12-09 0 0.395 0.385 0.395 0.380 0.400 9,608,000 3,696,440 0.3847 7.900 7.700 7.900 7.600 8.000 480,400 7.6945 0.00%
2010-12-08 0 0.395 0.385 0.395 0.385 0.400 9,100,000 3,565,620 0.3918 7.900 7.700 7.900 7.700 8.000 455,000 7.8365 -2.47%
2010-12-07 0 0.405 0.400 0.405 0.400 0.415 23,283,600 9,450,268 0.4059 8.100 8.000 8.100 8.000 8.300 1,164,180 8.1175 2.53%
2010-12-06 0 0.395 0.390 0.395 0.390 0.400 5,792,000 2,287,660 0.3950 7.900 7.800 7.900 7.800 8.000 289,600 7.8994 -2.47%
2010-12-03 0 0.405 0.395 0.405 0.395 0.410 9,412,000 3,771,840 0.4007 8.100 7.900 8.100 7.900 8.200 470,600 8.0150 -1.22%
2010-12-02 0 0.410 0.400 0.410 0.390 0.415 16,838,285 6,789,540 0.4032 8.200 8.000 8.200 7.800 8.300 841,914 8.0644 0.00%
2010-12-01 0 0.410 0.400 0.410 0.365 0.425 86,167,709 34,557,509 0.4010 8.200 8.000 8.200 7.300 8.500 4,308,385 8.0210 12.33%
2010-11-30 0 0.365 0.360 0.365 0.355 0.370 12,487,899 4,515,967 0.3616 7.300 7.200 7.300 7.100 7.400 624,395 7.2325 0.00%
2010-11-29 0 0.365 0.360 0.365 0.330 0.365 54,737,000 19,259,615 0.3519 7.300 7.200 7.300 6.600 7.300 2,736,850 7.0371 10.61%
2010-11-26 0 0.330 0.320 0.335 0.320 0.340 20,003,000 6,538,775 0.3269 6.600 6.400 6.700 6.400 6.800 1,000,150 6.5378 -1.49%
2010-11-25 0 0.335 0.325 0.335 0.320 0.355 39,508,000 13,260,160 0.3356 6.700 6.500 6.700 6.400 7.100 1,975,400 6.7126 4.69%
2010-11-24 0 0.320 0.320 0.325 0.320 0.360 31,488,000 10,316,600 0.3276 6.400 6.400 6.500 6.400 7.200 1,574,400 6.5527 -8.57%
2010-11-23 0 0.350 0.340 0.350 0.340 0.375 23,084,000 8,211,780 0.3557 7.000 6.800 7.000 6.800 7.500 1,154,200 7.1147 -2.78%
2010-11-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2010-11-10 0 0.360 0.355 0.365 0.350 0.365 16,296,000 5,833,900 0.3580 7.200 7.100 7.300 7.000 7.300 814,800 7.1599 0.00%
2010-11-09 0 0.360 0.350 0.360 0.350 0.360 7,748,000 2,729,600 0.3523 7.200 7.000 7.200 7.000 7.200 387,400 7.0459 0.00%
2010-11-08 0 0.360 0.350 0.360 0.350 0.370 7,524,000 2,669,120 0.3547 7.200 7.000 7.200 7.000 7.400 376,200 7.0949 -2.70%
2010-11-05 0 0.370 0.365 0.370 0.365 0.375 17,212,000 6,395,360 0.3716 7.400 7.300 7.400 7.300 7.500 860,600 7.4313 0.00%
2010-11-04 0 0.370 0.365 0.370 0.350 0.370 16,188,000 5,826,160 0.3599 7.400 7.300 7.400 7.000 7.400 809,400 7.1981 4.23%
2010-11-03 0 0.355 0.350 0.360 0.340 0.365 21,896,000 7,695,060 0.3514 7.100 7.000 7.200 6.800 7.300 1,094,800 7.0287 -1.39%
2010-11-02 0 0.360 0.355 0.360 0.350 0.375 14,096,000 5,048,140 0.3581 7.200 7.100 7.200 7.000 7.500 704,800 7.1625 -2.70%
2010-11-01 0 0.370 0.365 0.370 0.340 0.375 37,541,285 13,722,898 0.3655 7.400 7.300 7.400 6.800 7.500 1,877,064 7.3108 5.71%
2010-10-29 0 0.350 0.345 0.350 0.340 0.360 18,900,000 6,619,400 0.3502 7.000 6.900 7.000 6.800 7.200 945,000 7.0047 -4.11%
2010-10-28 0 0.365 0.350 0.365 0.350 0.365 21,572,000 7,653,960 0.3548 7.300 7.000 7.300 7.000 7.300 1,078,600 7.0962 0.00%
2010-10-27 0 0.365 0.355 0.365 0.350 0.365 11,644,000 4,125,020 0.3543 7.300 7.100 7.300 7.000 7.300 582,200 7.0852 1.39%
2010-10-26 0 0.360 0.355 0.365 0.350 0.370 17,344,000 6,192,440 0.3570 7.200 7.100 7.300 7.000 7.400 867,200 7.1407 -2.70%
2010-10-25 0 0.370 0.360 0.370 0.355 0.370 9,676,000 3,509,580 0.3627 7.400 7.200 7.400 7.100 7.400 483,800 7.2542 1.37%
2010-10-22 0 0.365 0.360 0.365 0.365 0.390 19,272,000 7,157,480 0.3714 7.300 7.200 7.300 7.300 7.800 963,600 7.4279 -3.95%
2010-10-21 0 0.380 0.370 0.380 0.350 0.385 49,652,000 18,193,380 0.3664 7.600 7.400 7.600 7.000 7.700 2,482,600 7.3284 2.70%
2010-10-20 0 0.370 0.365 0.370 0.355 0.375 16,712,000 6,055,860 0.3624 7.400 7.300 7.400 7.100 7.500 835,600 7.2473 -1.33%
2010-10-19 0 0.375 0.365 0.375 0.360 0.380 7,000,000 2,588,820 0.3698 7.500 7.300 7.500 7.200 7.600 350,000 7.3966 0.00%
2010-10-18 0 0.375 0.365 0.375 0.365 0.380 7,403,200 2,767,700 0.3739 7.500 7.300 7.500 7.300 7.600 370,160 7.4770 1.35%
2010-10-15 0 0.370 0.370 0.375 0.365 0.380 7,808,000 2,909,480 0.3726 7.400 7.400 7.500 7.300 7.600 390,400 7.4526 -2.63%
2010-10-14 0 0.380 0.370 0.380 0.370 0.390 11,608,000 4,394,960 0.3786 7.600 7.400 7.600 7.400 7.800 580,400 7.5723 -1.30%
2010-10-13 0 0.385 0.385 0.390 0.370 0.400 33,416,285 12,808,283 0.3833 7.700 7.700 7.800 7.400 8.000 1,670,814 7.6659 0.00%
2010-10-12 0 0.385 0.380 0.390 0.350 0.395 88,256,000 32,159,080 0.3644 7.700 7.600 7.800 7.000 7.900 4,412,800 7.2877 11.59%
2010-10-11 0 0.345 0.340 0.355 0.340 0.380 34,364,000 12,510,540 0.3641 6.900 6.800 7.100 6.800 7.600 1,718,200 7.2812 -2.82%
2010-10-08 0 0.355 0.345 0.355 0.335 0.355 14,272,000 4,921,260 0.3448 7.100 6.900 7.100 6.700 7.100 713,600 6.8964 -1.39%
2010-10-07 0 0.360 0.350 0.360 0.345 0.360 4,256,000 1,504,900 0.3536 7.200 7.000 7.200 6.900 7.200 212,800 7.0719 0.00%
2010-10-06 0 0.360 0.350 0.360 0.350 0.365 13,544,000 4,795,720 0.3541 7.200 7.000 7.200 7.000 7.300 677,200 7.0817 -1.37%
2010-10-05 0 0.365 0.345 0.365 0.345 0.370 8,104,000 2,896,460 0.3574 7.300 6.900 7.300 6.900 7.400 405,200 7.1482 0.00%
2010-10-04 0 0.365 0.355 0.365 0.355 0.375 6,004,000 2,166,640 0.3609 7.300 7.100 7.300 7.100 7.500 300,200 7.2173 -2.67%
2010-09-30 0 0.375 0.365 0.375 0.360 0.380 9,172,000 3,364,420 0.3668 7.500 7.300 7.500 7.200 7.600 458,600 7.3363 0.00%
2010-09-29 0 0.375 0.375 0.380 0.350 0.385 17,244,000 6,368,700 0.3693 7.500 7.500 7.600 7.000 7.700 862,200 7.3866 0.00%
2010-09-28 0 0.375 0.360 0.375 0.350 0.385 11,700,000 4,327,420 0.3699 7.500 7.200 7.500 7.000 7.700 585,000 7.3973 -2.60%
2010-09-27 0 0.385 0.375 0.385 0.370 0.395 12,896,000 4,894,800 0.3796 7.700 7.500 7.700 7.400 7.900 644,800 7.5912 -1.28%
2010-09-24 0 0.390 0.380 0.395 0.375 0.400 8,764,000 3,364,200 0.3839 7.800 7.600 7.900 7.500 8.000 438,200 7.6773 -1.27%
2010-09-22 0 0.395 0.385 0.395 0.380 0.400 5,964,000 2,306,900 0.3868 7.900 7.700 7.900 7.600 8.000 298,200 7.7361 0.00%
2010-09-21 0 0.395 0.390 0.395 0.380 0.400 3,192,000 1,240,260 0.3886 7.900 7.800 7.900 7.600 8.000 159,600 7.7711 0.00%
2010-09-20 0 0.395 0.385 0.395 0.380 0.400 10,366,000 4,021,520 0.3880 7.900 7.700 7.900 7.600 8.000 518,300 7.7591 1.28%
2010-09-17 0 0.390 0.390 0.395 0.385 0.410 4,048,000 1,601,380 0.3956 7.800 7.800 7.900 7.700 8.200 202,400 7.9120 -3.70%
2010-09-16 0 0.405 0.395 0.405 0.395 0.410 12,780,000 5,117,860 0.4005 8.100 7.900 8.100 7.900 8.200 639,000 8.0092 1.25%
2010-09-15 0 0.400 0.395 0.400 0.395 0.415 11,244,000 4,532,800 0.4031 8.000 7.900 8.000 7.900 8.300 562,200 8.0626 -1.23%
2010-09-14 0 0.405 0.400 0.410 0.380 0.425 29,072,000 11,593,060 0.3988 8.100 8.000 8.200 7.600 8.500 1,453,600 7.9754 -3.57%
2010-09-13 0 0.420 0.410 0.420 0.410 0.440 32,737,000 13,820,800 0.4222 8.400 8.200 8.400 8.200 8.800 1,636,850 8.4435 1.20%
2010-09-10 0 0.415 0.405 0.415 0.395 0.420 35,212,000 14,356,480 0.4077 8.300 8.100 8.300 7.900 8.400 1,760,600 8.1543 3.75%
2010-09-09 0 0.400 0.385 0.400 0.385 0.400 13,552,000 5,317,720 0.3924 8.000 7.700 8.000 7.700 8.000 677,600 7.8479 0.00%
2010-09-08 0 0.400 0.390 0.400 0.385 0.425 28,252,000 11,262,400 0.3986 8.000 7.800 8.000 7.700 8.500 1,412,600 7.9728 1.27%
2010-09-07 0 0.395 0.390 0.395 0.395 0.410 33,816,000 13,548,560 0.4007 7.900 7.800 7.900 7.900 8.200 1,690,800 8.0131 -1.25%
2010-09-06 0 0.400 0.395 0.400 0.355 0.405 104,985,000 40,580,755 0.3865 8.000 7.900 8.000 7.100 8.100 5,249,250 7.7308 12.68%
2010-09-03 0 0.355 0.350 0.355 0.345 0.360 21,676,000 7,607,140 0.3509 7.100 7.000 7.100 6.900 7.200 1,083,800 7.0190 1.43%
2010-09-02 0 0.350 0.345 0.350 0.345 0.350 5,325,000 1,850,305 0.3475 7.000 6.900 7.000 6.900 7.000 266,250 6.9495 0.00%
2010-09-01 0 0.350 0.340 0.350 0.345 0.355 9,908,000 3,448,380 0.3480 7.000 6.800 7.000 6.900 7.100 495,400 6.9608 -1.41%
2010-08-31 0 0.355 0.350 0.355 0.345 0.360 9,652,000 3,375,260 0.3497 7.100 7.000 7.100 6.900 7.200 482,600 6.9939 1.43%
2010-08-30 0 0.350 0.340 0.350 0.340 0.375 13,688,000 4,735,360 0.3459 7.000 6.800 7.000 6.800 7.500 684,400 6.9190 2.94%
2010-08-27 0 0.340 0.340 0.355 0.335 0.360 11,200,000 3,875,520 0.3460 6.800 6.800 7.100 6.700 7.200 560,000 6.9206 -2.86%
2010-08-26 0 0.350 0.345 0.350 0.335 0.365 17,420,000 6,127,180 0.3517 7.000 6.900 7.000 6.700 7.300 871,000 7.0346 -1.41%
2010-08-25 0 0.355 0.350 0.360 0.340 0.360 20,348,000 7,160,700 0.3519 7.100 7.000 7.200 6.800 7.200 1,017,400 7.0382 2.90%
2010-08-24 0 0.345 0.335 0.345 0.330 0.345 21,432,000 7,290,740 0.3402 6.900 6.700 6.900 6.600 6.900 1,071,600 6.8036 2.99%
2010-08-23 0 0.335 0.330 0.335 0.325 0.345 12,376,000 4,090,420 0.3305 6.700 6.600 6.700 6.500 6.900 618,800 6.6102 1.52%
2010-08-20 0 0.330 0.325 0.330 0.325 0.345 11,024,000 3,670,140 0.3329 6.600 6.500 6.600 6.500 6.900 551,200 6.6585 -2.94%
2010-08-19 0 0.340 0.335 0.340 0.320 0.350 18,952,000 6,356,280 0.3354 6.800 6.700 6.800 6.400 7.000 947,600 6.7078 3.03%
2010-08-18 0 0.330 0.325 0.330 0.315 0.330 12,898,000 4,150,560 0.3218 6.600 6.500 6.600 6.300 6.600 644,900 6.4360 -1.49%
2010-08-17 0 0.335 0.330 0.335 0.320 0.335 7,528,000 2,456,060 0.3263 6.700 6.600 6.700 6.400 6.700 376,400 6.5251 -1.47%
2010-08-16 0 0.340 0.335 0.345 0.330 0.345 3,796,000 1,276,440 0.3363 6.800 6.700 6.900 6.600 6.900 189,800 6.7252 0.00%
2010-08-13 0 0.340 0.335 0.340 0.320 0.355 7,932,000 2,670,060 0.3366 6.800 6.700 6.800 6.400 7.100 396,600 6.7324 0.00%
2010-08-12 0 0.340 0.340 0.345 0.300 0.355 29,212,071 9,631,623 0.3297 6.800 6.800 6.900 6.000 7.100 1,460,604 6.5943 6.25%
2010-08-11 0 0.320 0.315 0.320 0.310 0.335 19,004,000 6,089,680 0.3204 6.400 6.300 6.400 6.200 6.700 950,200 6.4088 -3.03%
2010-08-10 0 0.330 0.320 0.330 0.320 0.350 16,936,000 5,704,360 0.3368 6.600 6.400 6.600 6.400 7.000 846,800 6.7364 -7.04%
2010-08-09 0 0.355 0.350 0.355 0.350 0.375 15,176,886 5,451,221 0.3592 7.100 7.000 7.100 7.000 7.500 758,844 7.1836 0.00%
2010-08-06 0 0.355 0.350 0.355 0.330 0.375 60,550,811 21,526,920 0.3555 7.100 7.000 7.100 6.600 7.500 3,027,541 7.1104 2.90%
2010-08-05 0 0.345 0.345 0.350 0.285 0.350 59,745,000 19,012,105 0.3182 6.900 6.900 7.000 5.700 7.000 2,987,250 6.3644 18.97%
2010-08-04 0 0.290 0.285 0.290 0.265 0.290 32,604,000 9,182,300 0.2816 5.800 5.700 5.800 5.300 5.800 1,630,200 5.6326 7.41%
2010-08-03 0 0.270 0.260 0.270 0.260 0.275 11,186,000 2,994,900 0.2677 5.400 5.200 5.400 5.200 5.500 559,300 5.3547 -1.82%
2010-08-02 0 0.275 0.270 0.275 0.248 0.275 19,328,000 5,043,764 0.2610 5.500 5.400 5.500 4.960 5.500 966,400 5.2191 10.89%
2010-07-30 0 0.248 0.244 0.249 0.235 0.249 6,512,000 1,571,140 0.2413 4.960 4.880 4.980 4.700 4.980 325,600 4.8254 5.53%
2010-07-29 0 0.235 0.234 0.235 0.234 0.250 7,888,000 1,857,072 0.2354 4.700 4.680 4.700 4.680 5.000 394,400 4.7086 1.29%
2010-07-28 0 0.232 0.232 0.235 0.232 0.250 7,924,000 1,866,900 0.2356 4.640 4.640 4.700 4.640 5.000 396,200 4.7120 -1.69%
2010-07-27 0 0.236 0.235 0.236 0.235 0.240 12,332,000 2,924,864 0.2372 4.720 4.700 4.720 4.700 4.800 616,600 4.7435 0.43%
2010-07-26 0 0.235 0.235 0.236 0.230 0.237 13,817,428 3,246,025 0.2349 4.700 4.700 4.720 4.600 4.740 690,871 4.6985 0.00%
2010-07-23 0 0.235 0.228 0.235 0.230 0.236 11,116,000 2,586,328 0.2327 4.700 4.560 4.700 4.600 4.720 555,800 4.6533 3.52%
2010-07-22 0 0.227 0.227 0.230 0.220 0.230 2,812,000 637,868 0.2268 4.540 4.540 4.600 4.400 4.600 140,600 4.5368 3.65%
2010-07-21 0 0.219 0.219 0.225 0.218 0.233 7,692,000 1,711,996 0.2226 4.380 4.380 4.500 4.360 4.660 384,600 4.4514 -4.37%
2010-07-20 0 0.229 0.229 0.231 0.220 0.236 6,140,000 1,416,520 0.2307 4.580 4.580 4.620 4.400 4.720 307,000 4.6141 4.09%
2010-07-19 0 0.220 0.220 0.223 0.220 0.223 3,876,000 855,964 0.2208 4.400 4.400 4.460 4.400 4.460 193,800 4.4167 -1.35%
2010-07-16 0 0.223 0.218 0.224 0.211 0.230 8,012,000 1,794,136 0.2239 4.460 4.360 4.480 4.220 4.600 400,600 4.4786 7.21%
2010-07-15 0 0.208 0.208 0.219 0.208 0.222 2,240,000 484,964 0.2165 4.160 4.160 4.380 4.160 4.440 112,000 4.3300 -4.15%
2010-07-14 0 0.217 0.212 0.217 0.210 0.217 3,212,000 687,508 0.2140 4.340 4.240 4.340 4.200 4.340 160,600 4.2809 4.83%
2010-07-13 0 0.207 0.207 0.216 0.205 0.215 360,000 74,060 0.2057 4.140 4.140 4.320 4.100 4.300 18,000 4.1144 -0.48%
2010-07-12 0 0.208 0.208 0.219 0.204 0.224 2,264,000 470,428 0.2078 4.160 4.160 4.380 4.080 4.480 113,200 4.1557 -0.95%
2010-07-09 0 0.210 0.202 0.217 0.202 0.217 248,000 51,788 0.2088 4.200 4.040 4.340 4.040 4.340 12,400 4.1765 0.96%
2010-07-08 0 0.208 0.200 0.208 0.200 0.210 1,512,000 307,884 0.2036 4.160 4.000 4.160 4.000 4.200 75,600 4.0725 -0.48%
2010-07-07 0 0.209 0.200 0.209 0.200 0.230 5,136,000 1,051,628 0.2048 4.180 4.000 4.180 4.000 4.600 256,800 4.0951 -5.00%
2010-07-06 0 0.220 0.206 0.220 0.205 0.230 1,316,000 278,052 0.2113 4.400 4.120 4.400 4.100 4.600 65,800 4.2257 10.00%
2010-07-05 0 0.200 0.197 0.200 0.196 0.205 4,380,000 870,176 0.1987 4.000 3.940 4.000 3.920 4.100 219,000 3.9734 1.52%
2010-07-02 0 0.197 0.197 0.205 0.195 0.217 13,356,000 2,772,940 0.2076 3.940 3.940 4.100 3.900 4.340 667,800 4.1524 -6.19%
2010-06-30 0 0.210 0.210 0.217 0.210 0.220 3,116,000 666,080 0.2138 4.200 4.200 4.340 4.200 4.400 155,800 4.2752 0.00%
2010-06-29 0 0.210 0.209 0.210 0.210 0.227 5,724,000 1,233,224 0.2154 4.200 4.180 4.200 4.200 4.540 286,200 4.3090 -8.30%
2010-06-28 0 0.229 0.221 0.229 0.221 0.229 1,552,000 347,668 0.2240 4.580 4.420 4.580 4.420 4.580 77,600 4.4803 0.88%
2010-06-25 0 0.227 0.227 0.234 0.226 0.235 3,012,000 684,068 0.2271 4.540 4.540 4.680 4.520 4.700 150,600 4.5423 0.44%
2010-06-24 0 0.226 0.226 0.230 0.225 0.230 1,404,000 316,624 0.2255 4.520 4.520 4.600 4.500 4.600 70,200 4.5103 0.00%
2010-06-23 0 0.226 0.226 0.233 0.226 0.233 2,549,000 576,802 0.2263 4.520 4.520 4.660 4.520 4.660 127,450 4.5257 -3.00%
2010-06-22 0 0.233 0.227 0.237 0.233 0.238 968,000 228,140 0.2357 4.660 4.540 4.740 4.660 4.760 48,400 4.7136 -1.69%
2010-06-21 0 0.237 0.233 0.237 0.232 0.240 4,556,000 1,067,324 0.2343 4.740 4.660 4.740 4.640 4.800 227,800 4.6854 -0.42%
2010-06-18 0 0.238 0.235 0.238 0.226 0.238 4,908,000 1,136,652 0.2316 4.760 4.700 4.760 4.520 4.760 245,400 4.6318 2.59%
2010-06-17 0 0.232 0.232 0.237 0.231 0.241 8,204,000 1,948,488 0.2375 4.640 4.640 4.740 4.620 4.820 410,200 4.7501 3.11%
2010-06-15 0 0.225 0.222 0.229 0.220 0.225 2,920,000 649,640 0.2225 4.500 4.440 4.580 4.400 4.500 146,000 4.4496 2.27%
2010-06-14 0 0.220 0.205 0.220 - - 0 0 - 4.400 4.100 4.400 - - 0 - -0.90%
2010-06-11 0 0.222 0.215 0.222 0.215 0.224 2,272,000 496,720 0.2186 4.440 4.300 4.440 4.300 4.480 113,600 4.3725 3.26%
2010-06-10 0 0.215 0.215 0.219 0.215 0.222 1,360,000 297,140 0.2185 4.300 4.300 4.380 4.300 4.440 68,000 4.3697 0.00%
2010-06-09 0 0.215 0.215 0.220 0.215 0.220 5,524,000 1,214,360 0.2198 4.300 4.300 4.400 4.300 4.400 276,200 4.3967 -3.59%
2010-06-08 0 0.223 0.220 0.229 0.220 0.234 2,252,000 500,500 0.2222 4.460 4.400 4.580 4.400 4.680 112,600 4.4449 0.90%
2010-06-07 0 0.221 0.220 0.230 0.220 0.230 1,740,000 386,260 0.2220 4.420 4.400 4.600 4.400 4.600 87,000 4.4398 -6.36%
2010-06-04 0 0.236 0.223 0.236 0.225 0.240 1,988,000 455,696 0.2292 4.720 4.460 4.720 4.500 4.800 99,400 4.5845 1.29%
2010-06-03 0 0.233 0.230 0.233 0.230 0.240 3,840,000 908,084 0.2365 4.660 4.600 4.660 4.600 4.800 192,000 4.7296 -0.85%
2010-06-02 0 0.235 0.235 0.238 0.225 0.241 1,812,000 418,372 0.2309 4.700 4.700 4.760 4.500 4.820 90,600 4.6178 3.98%
2010-06-01 0 0.226 0.225 0.226 0.226 0.245 6,612,000 1,560,348 0.2360 4.520 4.500 4.520 4.520 4.900 330,600 4.7197 -0.88%
2010-05-31 0 0.228 0.226 0.231 0.216 0.240 18,352,000 4,158,600 0.2266 4.560 4.520 4.620 4.320 4.800 917,600 4.5320 11.22%
2010-05-28 0 0.205 0.205 0.212 0.198 0.215 5,706,000 1,182,734 0.2073 4.100 4.100 4.240 3.960 4.300 285,300 4.1456 2.50%
2010-05-27 0 0.200 0.198 0.201 0.192 0.200 3,700,000 729,704 0.1972 4.000 3.960 4.020 3.840 4.000 185,000 3.9443 1.01%
2010-05-26 0 0.198 0.196 0.198 0.190 0.198 980,000 186,536 0.1903 3.960 3.920 3.960 3.800 3.960 49,000 3.8069 4.21%
2010-05-25 0 0.190 0.190 0.195 0.190 0.200 7,496,000 1,429,356 0.1907 3.800 3.800 3.900 3.800 4.000 374,800 3.8136 -5.00%
2010-05-24 0 0.200 0.198 0.205 0.189 0.205 6,088,000 1,215,164 0.1996 4.000 3.960 4.100 3.780 4.100 304,400 3.9920 1.52%
2010-05-20 0 0.197 0.192 0.199 0.188 0.210 23,260,000 4,574,300 0.1967 3.940 3.840 3.980 3.760 4.200 1,163,000 3.9332 -7.51%
2010-05-19 0 0.213 0.211 0.213 0.210 0.230 9,796,000 2,130,544 0.2175 4.260 4.220 4.260 4.200 4.600 489,800 4.3498 -6.99%
2010-05-18 0 0.229 0.225 0.229 0.222 0.230 2,760,000 625,640 0.2267 4.580 4.500 4.580 4.440 4.600 138,000 4.5336 0.00%
2010-05-17 0 0.229 0.227 0.229 0.220 0.238 6,760,000 1,561,224 0.2310 4.580 4.540 4.580 4.400 4.760 338,000 4.6190 -2.14%
2010-05-14 0 0.234 0.232 0.234 0.229 0.239 3,432,000 794,508 0.2315 4.680 4.640 4.680 4.580 4.780 171,600 4.6300 -0.85%
2010-05-13 0 0.236 0.230 0.236 0.230 0.250 10,636,000 2,475,020 0.2327 4.720 4.600 4.720 4.600 5.000 531,800 4.6540 -5.22%
2010-05-12 0 0.249 0.243 0.249 0.241 0.250 1,840,800 450,090 0.2445 4.980 4.860 4.980 4.820 5.000 92,040 4.8902 0.00%
2010-05-11 0 0.249 0.246 0.249 0.242 0.260 9,656,000 2,412,036 0.2498 4.980 4.920 4.980 4.840 5.200 482,800 4.9959 2.47%
2010-05-10 0 0.243 0.242 0.244 0.232 0.244 3,204,000 761,552 0.2377 4.860 4.840 4.880 4.640 4.880 160,200 4.7538 3.40%
2010-05-07 0 0.235 0.231 0.235 0.228 0.240 6,544,714 1,517,897 0.2319 4.700 4.620 4.700 4.560 4.800 327,236 4.6385 -3.69%
2010-05-06 0 0.244 0.238 0.244 0.237 0.250 6,636,000 1,602,924 0.2415 4.880 4.760 4.880 4.740 5.000 331,800 4.8310 0.00%
2010-05-05 0 0.244 0.243 0.247 0.230 0.247 6,316,000 1,486,028 0.2353 4.880 4.860 4.940 4.600 4.940 315,800 4.7056 -0.41%
2010-05-04 0 0.245 0.240 0.245 0.230 0.249 6,488,000 1,538,112 0.2371 4.900 4.800 4.900 4.600 4.980 324,400 4.7414 7.46%
2010-05-03 0 0.228 0.228 0.233 0.225 0.235 5,776,000 1,326,536 0.2297 4.560 4.560 4.660 4.500 4.700 288,800 4.5933 -3.80%
2010-04-30 0 0.237 0.233 0.237 0.230 0.245 19,945,000 4,663,728 0.2338 4.740 4.660 4.740 4.600 4.900 997,250 4.6766 -0.84%
2010-04-29 0 0.239 0.239 0.240 0.235 0.260 53,604,000 13,072,260 0.2439 4.780 4.780 4.800 4.700 5.200 2,680,200 4.8773 -9.81%
2010-04-28 0 0.265 0.265 0.270 0.260 0.270 10,532,000 2,772,660 0.2633 5.300 5.300 5.400 5.200 5.400 526,600 5.2652 0.00%
2010-04-27 0 0.265 0.265 0.270 0.265 0.280 9,689,600 2,602,352 0.2686 5.300 5.300 5.400 5.300 5.600 484,480 5.3714 -3.64%
2010-04-26 0 0.275 0.270 0.280 0.265 0.285 24,016,000 6,623,480 0.2758 5.500 5.400 5.600 5.300 5.700 1,200,800 5.5159 -3.51%
2010-04-23 0 0.285 0.280 0.285 0.275 0.295 8,540,000 2,419,160 0.2833 5.700 5.600 5.700 5.500 5.900 427,000 5.6655 1.79%
2010-04-22 0 0.280 0.275 0.280 0.275 0.310 73,653,370 21,687,272 0.2945 5.600 5.500 5.600 5.500 6.200 3,682,669 5.8890 1.82%
2010-04-21 0 0.275 0.270 0.275 0.248 0.275 49,697,656 12,896,658 0.2595 5.500 5.400 5.500 4.960 5.500 2,484,883 5.1900 1.85%
2010-04-20 0 0.270 0.265 0.270 0.265 0.290 26,563,000 7,370,630 0.2775 5.400 5.300 5.400 5.300 5.800 1,328,150 5.5495 -5.26%
2010-04-19 0 0.285 0.280 0.285 0.260 0.290 67,918,907 18,936,556 0.2788 5.700 5.600 5.700 5.200 5.800 3,395,945 5.5762 7.55%
2010-04-16 0 0.265 0.260 0.265 0.247 0.280 100,263,229 26,421,961 0.2635 5.300 5.200 5.300 4.940 5.600 5,013,161 5.2705 9.96%
2010-04-15 0 0.241 0.246 0.247 0.195 0.246 98,222,000 21,703,576 0.2210 4.820 4.920 4.940 3.900 4.920 4,911,100 4.4193 21.72%
2010-04-14 0 0.198 0.197 0.198 0.197 0.209 19,171,200 3,904,832 0.2037 3.960 3.940 3.960 3.940 4.180 958,560 4.0736 -2.94%
2010-04-13 0 0.204 0.200 0.204 0.192 0.207 26,780,000 5,334,668 0.1992 4.080 4.000 4.080 3.840 4.140 1,339,000 3.9841 5.15%
2010-04-12 0 0.194 0.193 0.197 0.191 0.200 33,728,000 6,562,188 0.1946 3.880 3.860 3.940 3.820 4.000 1,686,400 3.8912 -5.37%
2010-04-09 0 0.205 0.203 0.205 0.193 0.210 21,984,000 4,419,988 0.2011 4.100 4.060 4.100 3.860 4.200 1,099,200 4.0211 0.00%
2010-04-08 0 0.205 0.204 0.207 0.200 0.230 56,296,000 11,889,076 0.2112 4.100 4.080 4.140 4.000 4.600 2,814,800 4.2238 -8.07%
2010-04-07 0 0.223 0.218 0.223 0.215 0.260 166,384,164 39,665,514 0.2384 4.460 4.360 4.460 4.300 5.200 8,319,208 4.7679 -0.45%
2010-04-01 0 0.224 0.224 0.225 0.223 0.238 29,834,000 6,812,196 0.2283 4.480 4.480 4.500 4.460 4.760 1,491,700 4.5667 -2.61%
2010-03-31 0 0.230 0.230 0.232 0.217 0.247 45,991,000 10,755,743 0.2339 4.600 4.600 4.640 4.340 4.940 2,299,550 4.6773 -0.43%
2010-03-30 0 0.231 0.231 0.233 0.208 0.234 55,403,000 12,594,657 0.2273 4.620 4.620 4.660 4.160 4.680 2,770,150 4.5466 11.06%
2010-03-29 0 0.208 0.206 0.212 0.193 0.242 179,346,563 40,032,163 0.2232 4.160 4.120 4.240 3.860 4.840 8,967,328 4.4642 5.58%
2010-03-26 0 0.197 0.196 0.197 0.180 0.197 57,156,000 10,773,716 0.1885 3.940 3.920 3.940 3.600 3.940 2,857,800 3.7699 7.65%
2010-03-25 0 0.183 0.183 0.184 0.174 0.188 24,403,000 4,451,347 0.1824 3.660 3.660 3.680 3.480 3.760 1,220,150 3.6482 1.67%
2010-03-24 0 0.180 0.179 0.180 0.174 0.180 16,405,600 2,940,792 0.1793 3.600 3.580 3.600 3.480 3.600 820,280 3.5851 0.00%
2010-03-23 0 0.180 0.173 0.180 0.172 0.182 12,740,000 2,275,660 0.1786 3.600 3.460 3.600 3.440 3.640 637,000 3.5725 4.65%
2010-03-22 0 0.172 0.172 0.176 0.166 0.177 2,024,000 350,248 0.1730 3.440 3.440 3.520 3.320 3.540 101,200 3.4609 0.58%
2010-03-19 0 0.171 0.171 0.175 0.159 0.182 26,300,000 4,401,632 0.1674 3.420 3.420 3.500 3.180 3.640 1,315,000 3.3472 -4.47%
2010-03-18 0 0.179 0.179 0.180 0.168 0.200 67,064,271 12,541,982 0.1870 3.580 3.580 3.600 3.360 4.000 3,353,214 3.7403 12.58%
2010-03-17 0 0.159 0.159 0.164 0.155 0.165 7,604,000 1,214,700 0.1597 3.180 3.180 3.280 3.100 3.300 380,200 3.1949 -0.63%
2010-03-16 0 0.160 0.158 0.160 0.155 0.161 5,304,000 842,964 0.1589 3.200 3.160 3.200 3.100 3.220 265,200 3.1786 3.23%
2010-03-15 0 0.155 0.154 0.155 0.154 0.161 5,652,000 893,576 0.1581 3.100 3.080 3.100 3.080 3.220 282,600 3.1620 0.65%
2010-03-12 0 0.154 0.154 0.155 0.154 0.160 5,556,000 867,092 0.1561 3.080 3.080 3.100 3.080 3.200 277,800 3.1213 -1.91%
2010-03-11 0 0.157 0.156 0.158 0.152 0.165 15,053,095 2,359,435 0.1567 3.140 3.120 3.160 3.040 3.300 752,655 3.1348 -4.85%
2010-03-10 0 0.165 0.165 0.169 0.165 0.178 8,808,000 1,483,528 0.1684 3.300 3.300 3.380 3.300 3.560 440,400 3.3686 -5.71%
2010-03-09 0 0.175 0.173 0.175 0.170 0.179 3,672,000 631,372 0.1719 3.500 3.460 3.500 3.400 3.580 183,600 3.4388 2.94%
2010-03-08 0 0.170 0.168 0.179 0.168 0.180 10,844,000 1,903,516 0.1755 3.400 3.360 3.580 3.360 3.600 542,200 3.5107 -5.03%
2010-03-05 0 0.179 0.179 0.180 0.179 0.182 4,892,000 879,708 0.1798 3.580 3.580 3.600 3.580 3.640 244,600 3.5965 1.70%
2010-03-04 0 0.176 0.176 0.177 0.176 0.179 3,424,000 608,576 0.1777 3.520 3.520 3.540 3.520 3.580 171,200 3.5548 -2.22%
2010-03-03 0 0.180 0.179 0.180 0.175 0.183 9,076,000 1,618,788 0.1784 3.600 3.580 3.600 3.500 3.660 453,800 3.5672 2.86%
2010-03-02 0 0.175 0.175 0.179 0.174 0.180 10,392,000 1,846,256 0.1777 3.500 3.500 3.580 3.480 3.600 519,600 3.5532 -3.85%
2010-03-01 0 0.182 0.180 0.182 0.178 0.182 6,284,000 1,130,044 0.1798 3.640 3.600 3.640 3.560 3.640 314,200 3.5966 1.68%
2010-02-26 0 0.179 0.179 0.180 0.178 0.182 2,768,000 497,776 0.1798 3.580 3.580 3.600 3.560 3.640 138,400 3.5966 -1.65%
2010-02-25 0 0.182 0.178 0.182 0.176 0.182 4,488,000 803,584 0.1791 3.640 3.560 3.640 3.520 3.640 224,400 3.5810 1.68%
2010-02-24 0 0.179 0.179 0.180 0.177 0.182 7,248,000 1,304,968 0.1800 3.580 3.580 3.600 3.540 3.640 362,400 3.6009 -1.10%
2010-02-23 0 0.181 0.181 0.182 0.177 0.183 5,940,000 1,070,988 0.1803 3.620 3.620 3.640 3.540 3.660 297,000 3.6060 -0.55%
2010-02-22 0 0.182 0.181 0.182 0.180 0.185 1,904,000 345,424 0.1814 3.640 3.620 3.640 3.600 3.700 95,200 3.6284 4.60%
2010-02-19 0 0.174 0.174 0.182 0.174 0.184 4,068,000 723,752 0.1779 3.480 3.480 3.640 3.480 3.680 203,400 3.5583 -5.95%
2010-02-18 0 0.185 0.177 0.185 0.176 0.185 1,668,000 294,668 0.1767 3.700 3.540 3.700 3.520 3.700 83,400 3.5332 2.78%
2010-02-17 0 0.180 0.180 0.187 0.178 0.185 3,636,000 659,256 0.1813 3.600 3.600 3.740 3.560 3.700 181,800 3.6263 -3.74%
2010-02-12 0 0.187 0.187 0.188 0.186 0.190 4,508,000 843,820 0.1872 3.740 3.740 3.760 3.720 3.800 225,400 3.7437 0.00%
2010-02-11 0 0.187 0.187 0.188 0.181 0.193 4,180,000 786,564 0.1882 3.740 3.740 3.760 3.620 3.860 209,000 3.7635 1.63%
2010-02-10 0 0.184 0.183 0.187 0.180 0.189 4,432,000 817,244 0.1844 3.680 3.660 3.740 3.600 3.780 221,600 3.6879 -0.54%
2010-02-09 0 0.185 0.185 0.191 0.181 0.193 1,532,000 289,960 0.1893 3.700 3.700 3.820 3.620 3.860 76,600 3.7854 -2.12%
2010-02-08 0 0.189 0.188 0.190 0.184 0.194 7,176,000 1,354,064 0.1887 3.780 3.760 3.800 3.680 3.880 358,800 3.7739 4.42%
2010-02-05 0 0.181 0.183 0.184 0.176 0.183 5,624,000 1,010,432 0.1797 3.620 3.660 3.680 3.520 3.660 281,200 3.5933 0.56%
2010-02-04 0 0.180 0.180 0.181 0.180 0.191 10,328,000 1,892,580 0.1832 3.600 3.600 3.620 3.600 3.820 516,400 3.6649 -3.23%
2010-02-03 0 0.186 0.185 0.188 0.172 0.187 9,213,222 1,662,456 0.1804 3.720 3.700 3.760 3.440 3.740 460,661 3.6088 8.14%
2010-02-02 0 0.172 0.172 0.178 0.172 0.175 1,617,000 280,909 0.1737 3.440 3.440 3.560 3.440 3.500 80,850 3.4744 -1.71%
2010-02-01 0 0.175 0.176 0.179 0.174 0.179 3,780,000 670,972 0.1775 3.500 3.520 3.580 3.480 3.580 189,000 3.5501 -1.13%
2010-01-29 0 0.177 0.176 0.179 0.167 0.180 7,176,000 1,262,508 0.1759 3.540 3.520 3.580 3.340 3.600 358,800 3.5187 4.12%
2010-01-28 0 0.170 0.170 0.179 0.170 0.183 11,176,000 1,989,836 0.1780 3.400 3.400 3.580 3.400 3.660 558,800 3.5609 -1.73%
2010-01-27 0 0.173 0.172 0.175 0.170 0.185 21,252,005 3,791,797 0.1784 3.460 3.440 3.500 3.400 3.700 1,062,600 3.5684 5.49%
2010-01-26 0 0.164 0.164 0.170 0.164 0.178 9,284,000 1,577,060 0.1699 3.280 3.280 3.400 3.280 3.560 464,200 3.3974 -6.29%
2010-01-25 0 0.175 0.175 0.180 0.170 0.188 13,572,000 2,412,332 0.1777 3.500 3.500 3.600 3.400 3.760 678,600 3.5549 -8.85%
2010-01-22 0 0.192 0.186 0.192 0.176 0.200 16,008,000 2,925,512 0.1828 3.840 3.720 3.840 3.520 4.000 800,400 3.6551 -1.03%
2010-01-21 0 0.194 0.194 0.196 0.190 0.202 46,920,000 9,206,436 0.1962 3.880 3.880 3.920 3.800 4.040 2,346,000 3.9243 2.11%
2010-01-20 0 0.190 0.189 0.190 0.180 0.214 94,744,000 18,511,932 0.1954 3.800 3.780 3.800 3.600 4.280 4,737,200 3.9078 7.34%
2010-01-19 0 0.177 0.174 0.177 0.133 0.188 122,744,342 20,164,691 0.1643 3.540 3.480 3.540 2.660 3.760 6,137,217 3.2856 35.11%
2010-01-18 0 0.131 0.130 0.131 0.125 0.135 6,659,000 859,619 0.1291 2.620 2.600 2.620 2.500 2.700 332,950 2.5818 2.34%
2010-01-15 0 0.128 0.128 0.134 0.128 0.133 4,400,000 570,376 0.1296 2.560 2.560 2.680 2.560 2.660 220,000 2.5926 -2.29%
2010-01-14 0 0.131 0.131 0.134 0.130 0.138 9,484,000 1,263,572 0.1332 2.620 2.620 2.680 2.600 2.760 474,200 2.6646 -0.76%
2010-01-13 0 0.132 0.130 0.132 0.128 0.138 19,356,000 2,535,060 0.1310 2.640 2.600 2.640 2.560 2.760 967,800 2.6194 -2.22%
2010-01-12 0 0.135 0.130 0.135 0.130 0.140 16,746,000 2,216,442 0.1324 2.700 2.600 2.700 2.600 2.800 837,300 2.6471 -3.57%
2010-01-11 0 0.140 0.139 0.140 0.120 0.147 61,336,000 8,402,216 0.1370 2.800 2.780 2.800 2.400 2.940 3,066,800 2.7397 19.66%
2010-01-08 0 0.117 0.117 0.122 0.100 0.140 24,324,570 2,983,499 0.1227 2.340 2.340 2.440 2.000 2.800 1,216,229 2.4531 17.00%
2010-01-07 0 0.100 0.098 0.102 0.098 0.100 1,456,000 144,800 0.0995 2.000 1.960 2.040 1.960 2.000 72,800 1.9890 2.04%
2010-01-06 0 0.098 0.098 0.104 0.090 0.106 5,073,000 514,599 0.1014 1.960 1.960 2.080 1.800 2.120 253,650 2.0288 0.00%
2010-01-05 0 0.098 0.091 0.098 0.087 0.098 2,952,000 276,532 0.0937 1.960 1.820 1.960 1.740 1.960 147,600 1.8735 7.69%
2010-01-04 0 0.091 0.090 0.091 0.091 0.091 720,000 65,520 0.0910 1.820 1.800 1.820 1.820 1.820 36,000 1.8200 -9.00%
2009-12-31 0 0.100 0.096 0.101 0.095 0.105 752,000 73,608 0.0979 2.000 1.920 2.020 1.900 2.100 37,600 1.9577 4.17%
2009-12-30 0 0.096 0.088 0.096 0.082 0.096 1,384,000 130,336 0.0942 1.920 1.760 1.920 1.640 1.920 69,200 1.8835 9.09%
2009-12-29 0 0.088 0.084 0.088 0.088 0.092 2,352,000 212,304 0.0903 1.760 1.680 1.760 1.760 1.840 117,600 1.8053 -4.35%
2009-12-28 0 0.092 0.085 0.092 0.092 0.093 168,000 15,556 0.0926 1.840 1.700 1.840 1.840 1.860 8,400 1.8519 -1.08%
2009-12-24 0 0.093 0.086 0.097 - - 2,000 152 0.0760 1.860 1.720 1.940 - - 100 1.5200 0.00%
2009-12-23 0 0.093 0.090 0.093 0.093 0.098 3,060,000 286,880 0.0938 1.860 1.800 1.860 1.860 1.960 153,000 1.8750 0.00%
2009-12-22 0 0.093 0.093 0.095 0.086 0.095 2,692,000 251,924 0.0936 1.860 1.860 1.900 1.720 1.900 134,600 1.8716 3.33%
2009-12-21 0 0.090 0.089 0.090 0.083 0.095 3,172,000 287,368 0.0906 1.800 1.780 1.800 1.660 1.900 158,600 1.8119 -4.26%
2009-12-18 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2009-12-08 0 0.094 0.093 0.095 0.094 0.097 1,080,000 102,576 0.0950 1.880 1.860 1.900 1.880 1.940 54,000 1.8996 0.00%
2009-12-07 0 0.094 0.094 0.098 0.093 0.094 428,000 40,104 0.0937 1.880 1.880 1.960 1.860 1.880 21,400 1.8740 1.08%
2009-12-04 0 0.093 0.093 0.098 0.092 0.099 3,059,713 292,600 0.0956 1.860 1.860 1.960 1.840 1.980 152,986 1.9126 1.09%
2009-12-03 0 0.092 0.092 0.095 0.091 0.094 236,000 22,160 0.0939 1.840 1.840 1.900 1.820 1.880 11,800 1.8780 -5.15%
2009-12-02 0 0.097 0.094 0.097 0.095 0.100 1,088,000 105,816 0.0973 1.940 1.880 1.940 1.900 2.000 54,400 1.9451 0.00%
2009-12-01 0 0.097 0.091 0.097 0.091 0.098 1,508,000 138,556 0.0919 1.940 1.820 1.940 1.820 1.960 75,400 1.8376 0.00%
2009-11-30 0 0.097 0.091 0.098 0.090 0.097 538,000 51,442 0.0956 1.940 1.820 1.960 1.800 1.940 26,900 1.9123 7.78%
2009-11-27 0 0.090 0.087 0.090 - - 0 0 - 1.800 1.740 1.800 - - 0 - 0.00%
2009-11-26 0 0.090 0.090 0.094 0.090 0.095 4,572,000 413,972 0.0905 1.800 1.800 1.880 1.800 1.900 228,600 1.8109 -3.23%
2009-11-25 0 0.093 0.090 0.093 0.090 0.093 1,972,000 179,188 0.0909 1.860 1.800 1.860 1.800 1.860 98,600 1.8173 -1.06%
2009-11-24 0 0.094 0.094 0.098 0.093 0.098 956,000 90,856 0.0950 1.880 1.880 1.960 1.860 1.960 47,800 1.9008 -4.08%
2009-11-23 0 0.098 0.094 0.098 0.093 0.101 6,088,000 579,332 0.0952 1.960 1.880 1.960 1.860 2.020 304,400 1.9032 5.38%
2009-11-20 0 0.093 0.093 0.095 0.093 0.094 500,000 46,700 0.0934 1.860 1.860 1.900 1.860 1.880 25,000 1.8680 -1.06%
2009-11-19 0 0.094 0.094 0.096 0.093 0.096 2,812,000 263,400 0.0937 1.880 1.880 1.920 1.860 1.920 140,600 1.8734 -6.00%
2009-11-18 0 0.100 0.096 0.100 0.095 0.100 2,404,000 232,108 0.0966 2.000 1.920 2.000 1.900 2.000 120,200 1.9310 3.09%
2009-11-17 0 0.097 0.097 0.102 0.096 0.103 688,000 66,328 0.0964 1.940 1.940 2.040 1.920 2.060 34,400 1.9281 -5.83%
2009-11-16 0 0.103 0.098 0.104 0.095 0.105 3,440,000 340,436 0.0990 2.060 1.960 2.080 1.900 2.100 172,000 1.9793 0.98%
2009-11-13 0 0.102 0.096 0.107 0.102 0.107 12,000 1,244 0.1037 2.040 1.920 2.140 2.040 2.140 600 2.0733 -2.86%
2009-11-12 0 0.105 0.099 0.105 0.094 0.105 1,910,600 191,690 0.1003 2.100 1.980 2.100 1.880 2.100 95,530 2.0066 8.25%
2009-11-11 0 0.097 0.097 0.101 0.097 0.109 1,230,571 132,280 0.1075 1.940 1.940 2.020 1.940 2.180 61,529 2.1499 -1.02%
2009-11-10 0 0.098 0.098 0.107 0.093 0.098 13,000 1,241 0.0955 1.960 1.960 2.140 1.860 1.960 650 1.9092 -2.97%
2009-11-09 0 0.101 0.101 0.105 0.101 0.114 2,032,285 213,239 0.1049 2.020 2.020 2.100 2.020 2.280 101,614 2.0985 0.00%
2009-11-06 0 0.101 0.101 0.104 0.101 0.120 6,471,000 748,313 0.1156 2.020 2.020 2.080 2.020 2.400 323,550 2.3128 -8.18%
2009-11-05 0 0.110 0.105 0.110 0.097 0.113 4,836,000 518,952 0.1073 2.200 2.100 2.200 1.940 2.260 241,800 2.1462 -2.65%
2009-11-04 0 0.113 0.110 0.114 0.095 0.115 5,352,000 547,052 0.1022 2.260 2.200 2.280 1.900 2.300 267,600 2.0443 28.41%
2009-11-03 0 0.088 0.087 0.089 0.088 0.090 1,000,000 89,560 0.0896 1.760 1.740 1.780 1.760 1.800 50,000 1.7912 3.53%
2009-11-02 0 0.085 0.081 0.085 0.076 0.085 1,840,000 152,500 0.0829 1.700 1.620 1.700 1.520 1.700 92,000 1.6576 4.94%
2009-10-30 0 0.081 0.080 0.085 0.080 0.095 5,736,000 483,452 0.0843 1.620 1.600 1.700 1.600 1.900 286,800 1.6857 -10.99%
2009-10-29 0 0.091 0.091 0.092 0.083 0.100 12,492,000 1,181,232 0.0946 1.820 1.820 1.840 1.660 2.000 624,600 1.8912 18.18%
2009-10-28 0 0.077 0.075 0.077 0.073 0.079 723,428 53,571 0.0741 1.540 1.500 1.540 1.460 1.580 36,171 1.4810 1.32%
2009-10-27 0 0.076 0.074 0.083 - - 2,000 136 0.0680 1.520 1.480 1.660 - - 100 1.3600 0.00%
2009-10-23 0 0.076 0.076 0.082 0.073 0.080 748,000 57,200 0.0765 1.520 1.520 1.640 1.460 1.600 37,400 1.5294 1.33%
2009-10-22 0 0.075 0.073 0.080 0.072 0.080 896,000 65,092 0.0726 1.500 1.460 1.600 1.440 1.600 44,800 1.4529 0.00%
2009-10-21 0 0.075 0.075 0.085 0.072 0.076 1,208,000 89,520 0.0741 1.500 1.500 1.700 1.440 1.520 60,400 1.4821 -1.32%
2009-10-20 0 0.076 0.076 0.082 0.074 0.074 28,000 2,072 0.0740 1.520 1.520 1.640 1.480 1.480 1,400 1.4800 -3.80%
2009-10-19 0 0.079 0.072 0.079 0.070 0.079 3,372,000 253,176 0.0751 1.580 1.440 1.580 1.400 1.580 168,600 1.5016 5.33%
2009-10-16 0 0.075 0.075 0.078 0.070 0.075 5,340,000 394,824 0.0739 1.500 1.500 1.560 1.400 1.500 267,000 1.4787 -10.71%
2009-10-15 0 0.084 0.077 0.084 0.073 0.084 2,476,000 188,164 0.0760 1.680 1.540 1.680 1.460 1.680 123,800 1.5199 5.00%
2009-10-14 0 0.080 0.077 0.090 - - 0 0 - 1.600 1.540 1.800 - - 0 - 0.00%
2009-10-13 0 0.080 0.078 0.090 0.080 0.080 280,000 22,400 0.0800 1.600 1.560 1.800 1.600 1.600 14,000 1.6000 -4.76%
2009-10-12 0 0.084 0.080 0.089 0.084 0.084 20,000 1,680 0.0840 1.680 1.600 1.780 1.680 1.680 1,000 1.6800 0.00%
2009-10-09 0 0.084 0.082 0.090 - - 0 0 - 1.680 1.640 1.800 - - 0 - 0.00%
2009-10-08 0 0.084 0.084 0.094 0.084 0.095 16,000 1,388 0.0868 1.680 1.680 1.880 1.680 1.900 800 1.7350 -10.64%
2009-10-07 0 0.094 0.083 0.095 0.094 0.095 56,000 5,284 0.0944 1.880 1.660 1.900 1.880 1.900 2,800 1.8871 6.82%
2009-10-06 0 0.088 0.082 0.088 0.090 0.091 332,000 31,580 0.0951 1.760 1.640 1.760 1.800 1.820 16,600 1.9024 3.53%
2009-10-05 0 0.085 0.077 0.085 0.085 0.089 220,000 19,500 0.0886 1.700 1.540 1.700 1.700 1.780 11,000 1.7727 6.25%
2009-10-02 0 0.080 0.076 0.090 - - 0 0 - 1.600 1.520 1.800 - - 0 - 0.00%
2009-09-30 0 0.080 0.080 0.085 0.080 0.085 300,000 24,300 0.0810 1.600 1.600 1.700 1.600 1.700 15,000 1.6200 -5.88%
2009-09-29 0 0.085 0.082 0.085 0.085 0.085 2,180,000 185,300 0.0850 1.700 1.640 1.700 1.700 1.700 109,000 1.7000 -5.56%
2009-09-28 0 0.090 0.085 0.094 - - 0 0 - 1.800 1.700 1.880 - - 0 - 0.00%
2009-09-25 0 0.090 0.083 0.094 0.082 0.090 1,160,000 103,240 0.0890 1.800 1.660 1.880 1.640 1.800 58,000 1.7800 3.45%
2009-09-24 0 0.087 0.082 0.087 0.087 0.087 252,000 22,228 0.0882 1.740 1.640 1.740 1.740 1.740 12,600 1.7641 -2.25%
2009-09-23 0 0.089 0.089 0.100 0.088 0.095 1,344,000 119,556 0.0890 1.780 1.780 2.000 1.760 1.900 67,200 1.7791 9.88%
2009-09-22 0 0.081 0.080 0.088 0.081 0.081 654,000 52,974 0.0810 1.620 1.600 1.760 1.620 1.620 32,700 1.6200 0.00%
2009-09-21 0 0.081 0.081 0.088 0.081 0.082 120,000 9,800 0.0817 1.620 1.620 1.760 1.620 1.640 6,000 1.6333 -2.41%
2009-09-18 0 0.083 0.083 0.088 0.083 0.083 960,000 79,740 0.0831 1.660 1.660 1.760 1.660 1.660 48,000 1.6612 -5.68%
2009-09-17 0 0.088 0.085 0.088 0.083 0.088 2,588,000 222,128 0.0858 1.760 1.700 1.760 1.660 1.760 129,400 1.7166 6.02%
2009-09-16 0 0.083 0.076 0.087 0.080 0.100 4,280,000 376,976 0.0881 1.660 1.520 1.740 1.600 2.000 214,000 1.7616 -7.78%
2009-09-15 0 0.090 0.081 0.090 0.090 0.090 152,000 13,680 0.0900 1.800 1.620 1.800 1.800 1.800 7,600 1.8000 0.00%
2009-09-14 0 0.090 0.090 0.095 0.088 0.090 192,000 17,080 0.0890 1.800 1.800 1.900 1.760 1.800 9,600 1.7792 0.00%
2009-09-11 0 0.090 0.090 0.098 0.090 0.091 204,000 18,532 0.0908 1.800 1.800 1.960 1.800 1.820 10,200 1.8169 0.00%
2009-09-10 0 0.090 0.090 0.096 0.090 0.090 160,000 14,400 0.0900 1.800 1.800 1.920 1.800 1.800 8,000 1.8000 -3.23%
2009-09-09 0 0.093 0.090 0.096 0.081 0.093 40,000 3,480 0.0870 1.860 1.800 1.920 1.620 1.860 2,000 1.7400 -5.10%
2009-09-08 0 0.098 0.091 0.098 0.090 0.098 2,045,000 184,693 0.0903 1.960 1.820 1.960 1.800 1.960 102,250 1.8063 5.38%
2009-09-07 0 0.093 0.093 0.096 - - 0 0 - 1.860 1.860 1.920 - - 0 - 2.20%
2009-09-04 0 0.091 0.091 0.095 0.091 0.096 956,000 90,768 0.0949 1.820 1.820 1.900 1.820 1.920 47,800 1.8989 -2.15%
2009-09-03 0 0.093 0.091 0.095 0.093 0.093 40,000 3,720 0.0930 1.860 1.820 1.900 1.860 1.860 2,000 1.8600 0.00%
2009-09-02 0 0.093 0.093 0.097 0.091 0.094 2,328,000 212,304 0.0912 1.860 1.860 1.940 1.820 1.880 116,400 1.8239 -4.12%
2009-09-01 0 0.097 0.091 0.098 0.097 0.097 160,000 15,520 0.0970 1.940 1.820 1.960 1.940 1.940 8,000 1.9400 -3.00%
2009-08-31 0 0.100 0.090 0.100 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2009-08-28 0 0.100 0.092 0.100 - - 0 0 - 2.000 1.840 2.000 - - 0 - 0.00%
2009-08-27 0 0.100 0.100 0.109 0.096 0.100 1,196,000 117,656 0.0984 2.000 2.000 2.180 1.920 2.000 59,800 1.9675 0.00%
2009-08-26 0 0.100 0.100 0.101 0.092 0.100 1,112,000 105,084 0.0945 2.000 2.000 2.020 1.840 2.000 55,600 1.8900 0.00%
2009-08-25 0 0.100 0.100 0.115 0.094 0.100 220,000 21,880 0.0995 2.000 2.000 2.300 1.880 2.000 11,000 1.9891 0.00%
2009-08-24 0 0.100 0.096 0.100 0.100 0.100 492,000 49,200 0.1000 2.000 1.920 2.000 2.000 2.000 24,600 2.0000 3.09%
2009-08-21 0 0.097 0.097 0.115 0.097 0.097 177,000 17,157 0.0969 1.940 1.940 2.300 1.940 1.940 8,850 1.9386 4.30%
2009-08-20 0 0.093 0.093 0.100 0.090 0.099 768,000 70,664 0.0920 1.860 1.860 2.000 1.800 1.980 38,400 1.8402 -5.10%
2009-08-19 0 0.098 0.092 0.098 0.098 0.098 1,914,000 187,572 0.0980 1.960 1.840 1.960 1.960 1.960 95,700 1.9600 -2.97%
2009-08-18 0 0.101 0.095 0.101 0.095 0.101 776,000 75,076 0.0967 2.020 1.900 2.020 1.900 2.020 38,800 1.9349 1.00%
2009-08-17 0 0.100 0.100 0.103 0.100 0.108 2,644,000 271,080 0.1025 2.000 2.000 2.060 2.000 2.160 132,200 2.0505 -7.41%
2009-08-14 0 0.108 0.106 0.109 0.096 0.108 1,520,000 153,692 0.1011 2.160 2.120 2.180 1.920 2.160 76,000 2.0223 8.00%
2009-08-13 0 0.100 0.098 0.100 0.091 0.105 5,712,000 574,780 0.1006 2.000 1.960 2.000 1.820 2.100 285,600 2.0125 -3.85%
2009-08-12 0 0.104 0.104 0.109 0.095 0.115 3,240,000 337,788 0.1043 2.080 2.080 2.180 1.900 2.300 162,000 2.0851 -13.33%
2009-08-11 0 0.120 0.120 0.126 0.120 0.132 3,700,000 473,416 0.1280 2.400 2.400 2.520 2.400 2.640 185,000 2.5590 0.00%
2009-08-10 0 0.120 0.120 0.132 0.120 0.141 5,429,429 728,211 0.1341 2.400 2.400 2.640 2.400 2.820 271,471 2.6825 -4.00%
2009-08-07 0 0.125 0.121 0.127 0.092 0.136 28,601,427 3,391,870 0.1186 2.500 2.420 2.540 1.840 2.720 1,430,071 2.3718 26.26%
2009-08-06 0 0.099 0.099 0.104 0.094 0.101 5,196,286 512,298 0.0986 1.980 1.980 2.080 1.880 2.020 259,814 1.9718 10.00%
2009-08-05 0 0.090 0.094 0.095 0.086 0.105 7,324,000 657,908 0.0898 1.800 1.880 1.900 1.720 2.100 366,200 1.7966 -6.25%
2009-08-04 0 0.096 0.094 0.096 0.066 0.105 37,900,285 3,358,938 0.0886 1.920 1.880 1.920 1.320 2.100 1,895,014 1.7725 35.21%
2009-08-03 0 0.071 0.070 0.071 0.062 0.071 14,548,000 964,276 0.0663 1.420 1.400 1.420 1.240 1.420 727,400 1.3256 14.52%
2009-07-31 0 0.062 0.062 0.065 0.059 0.070 8,492,000 546,272 0.0643 1.240 1.240 1.300 1.180 1.400 424,600 1.2866 0.00%
2009-07-30 0 0.062 0.058 0.062 0.058 0.063 2,592,000 155,772 0.0601 1.240 1.160 1.240 1.160 1.260 129,600 1.2019 -3.13%
2009-07-29 0 0.064 0.061 0.064 0.060 0.064 2,146,284 132,146 0.0616 1.280 1.220 1.280 1.200 1.280 107,314 1.2314 4.92%
2009-07-28 0 0.061 0.060 0.063 0.060 0.061 1,420,000 85,700 0.0604 1.220 1.200 1.260 1.200 1.220 71,000 1.2070 1.67%
2009-07-27 0 0.060 0.060 0.062 0.060 0.062 1,104,411 67,157 0.0608 1.200 1.200 1.240 1.200 1.240 55,221 1.2162 -1.64%
2009-07-24 0 0.061 0.058 0.061 0.058 0.061 1,008,000 60,408 0.0599 1.220 1.160 1.220 1.160 1.220 50,400 1.1986 5.17%
2009-07-23 0 0.058 0.058 0.061 0.058 0.058 560,000 32,480 0.0580 1.160 1.160 1.220 1.160 1.160 28,000 1.1600 0.00%
2009-07-22 0 0.058 0.058 0.064 0.058 0.058 12,000 696 0.0580 1.160 1.160 1.280 1.160 1.160 600 1.1600 -3.33%
2009-07-21 0 0.060 0.058 0.060 0.060 0.060 112,000 6,720 0.0600 1.200 1.160 1.200 1.200 1.200 5,600 1.2000 0.00%
2009-07-20 0 0.060 0.060 0.064 0.060 0.061 1,504,000 90,744 0.0603 1.200 1.200 1.280 1.200 1.220 75,200 1.2067 -1.64%
2009-07-17 0 0.061 0.061 0.062 0.060 0.063 1,548,000 93,200 0.0602 1.220 1.220 1.240 1.200 1.260 77,400 1.2041 0.00%
2009-07-16 0 0.061 0.061 0.063 0.061 0.064 616,000 38,776 0.0629 1.220 1.220 1.260 1.220 1.280 30,800 1.2590 1.67%
2009-07-15 0 0.060 0.060 0.064 0.060 0.060 400,000 24,000 0.0600 1.200 1.200 1.280 1.200 1.200 20,000 1.2000 -6.25%
2009-07-14 0 0.064 0.063 0.064 0.063 0.066 1,340,000 86,520 0.0646 1.280 1.260 1.280 1.260 1.320 67,000 1.2913 -1.54%
2009-07-13 0 0.065 0.065 0.066 0.061 0.061 600,000 36,600 0.0610 1.300 1.300 1.320 1.220 1.220 30,000 1.2200 1.56%
2009-07-10 0 0.064 0.064 0.065 0.061 0.061 1,052,000 64,172 0.0610 1.280 1.280 1.300 1.220 1.220 52,600 1.2200 -3.03%
2009-07-09 0 0.066 0.066 0.068 0.062 0.068 6,380,000 413,940 0.0649 1.320 1.320 1.360 1.240 1.360 319,000 1.2976 10.00%
2009-07-08 0 0.060 0.056 0.060 0.056 0.060 3,040,000 181,040 0.0596 1.200 1.120 1.200 1.120 1.200 152,000 1.1911 7.14%
2009-07-07 0 0.056 0.056 0.060 0.056 0.059 4,684,000 265,736 0.0567 1.120 1.120 1.200 1.120 1.180 234,200 1.1347 -6.67%
2009-07-06 0 0.060 0.055 0.060 0.055 0.060 1,050,000 62,730 0.0597 1.200 1.100 1.200 1.100 1.200 52,500 1.1949 0.00%
2009-07-03 0 0.060 0.056 0.060 0.057 0.060 1,820,000 106,740 0.0586 1.200 1.120 1.200 1.140 1.200 91,000 1.1730 0.00%
2009-07-02 0 0.060 0.053 0.061 0.060 0.060 1,800,000 108,000 0.0600 1.200 1.060 1.220 1.200 1.200 90,000 1.2000 3.45%
2009-06-30 0 0.058 0.058 0.062 0.058 0.058 200,000 11,600 0.0580 1.160 1.160 1.240 1.160 1.160 10,000 1.1600 -3.33%
2009-06-29 0 0.060 0.060 0.063 0.060 0.063 540,000 32,960 0.0610 1.200 1.200 1.260 1.200 1.260 27,000 1.2207 0.00%
2009-06-26 0 0.060 0.059 0.062 0.059 0.063 1,400,000 84,620 0.0604 1.200 1.180 1.240 1.180 1.260 70,000 1.2089 3.45%
2009-06-25 0 0.058 0.058 0.061 0.058 0.061 2,864,000 167,968 0.0586 1.160 1.160 1.220 1.160 1.220 143,200 1.1730 -1.69%
2009-06-24 0 0.059 0.059 0.061 0.058 0.064 4,276,000 259,200 0.0606 1.180 1.180 1.220 1.160 1.280 213,800 1.2123 -7.81%
2009-06-23 0 0.064 0.064 0.067 0.063 0.064 2,300,000 146,180 0.0636 1.280 1.280 1.340 1.260 1.280 115,000 1.2711 -7.25%
2009-06-22 0 0.069 0.065 0.069 0.064 0.070 1,378,000 95,080 0.0690 1.380 1.300 1.380 1.280 1.400 68,900 1.3800 4.55%
2009-06-19 0 0.066 0.063 0.066 0.060 0.067 3,204,000 208,268 0.0650 1.320 1.260 1.320 1.200 1.340 160,200 1.3000 0.00%
2009-06-18 0 0.066 0.061 0.066 0.060 0.067 4,656,000 288,244 0.0619 1.320 1.220 1.320 1.200 1.340 232,800 1.2382 -1.49%
2009-06-17 0 0.067 0.067 0.069 0.063 0.069 6,720,000 439,548 0.0654 1.340 1.340 1.380 1.260 1.380 336,000 1.3082 -2.90%
2009-06-16 0 0.069 0.064 0.069 0.064 0.070 3,604,000 237,956 0.0660 1.380 1.280 1.380 1.280 1.400 180,200 1.3205 -1.43%
2009-06-15 0 0.070 0.065 0.070 0.063 0.071 2,440,000 163,684 0.0671 1.400 1.300 1.400 1.260 1.420 122,000 1.3417 6.06%
2009-06-12 0 0.066 0.063 0.067 0.063 0.067 1,188,000 77,396 0.0651 1.320 1.260 1.340 1.260 1.340 59,400 1.3030 4.76%
2009-06-11 0 0.063 0.063 0.067 0.063 0.070 5,084,000 330,652 0.0650 1.260 1.260 1.340 1.260 1.400 254,200 1.3008 -7.35%
2009-06-10 0 0.068 0.066 0.070 0.063 0.068 2,060,000 134,500 0.0653 1.360 1.320 1.400 1.260 1.360 103,000 1.3058 3.03%
2009-06-09 0 0.066 0.065 0.070 0.066 0.073 3,060,000 212,472 0.0694 1.320 1.300 1.400 1.320 1.460 153,000 1.3887 -2.94%
2009-06-08 0 0.068 0.064 0.069 0.065 0.068 2,728,000 184,304 0.0676 1.360 1.280 1.380 1.300 1.360 136,400 1.3512 11.48%
2009-06-05 0 0.061 0.061 0.065 0.060 0.065 6,580,000 406,352 0.0618 1.220 1.220 1.300 1.200 1.300 329,000 1.2351 1.67%
2009-06-04 0 0.060 0.056 0.060 0.057 0.060 1,944,000 113,156 0.0582 1.200 1.120 1.200 1.140 1.200 97,200 1.1642 -3.23%
2009-06-03 0 0.062 0.061 0.065 0.058 0.066 3,222,000 201,816 0.0626 1.240 1.220 1.300 1.160 1.320 161,100 1.2527 6.90%
2009-06-02 0 0.058 0.058 0.060 0.058 0.060 3,484,000 205,124 0.0589 1.160 1.160 1.200 1.160 1.200 174,200 1.1775 -3.33%
2009-06-01 0 0.060 0.060 0.063 0.060 0.064 2,080,000 128,924 0.0620 1.200 1.200 1.260 1.200 1.280 104,000 1.2397 -3.23%
2009-05-29 0 0.062 0.060 0.064 0.060 0.064 9,500,000 578,636 0.0609 1.240 1.200 1.280 1.200 1.280 475,000 1.2182 -8.82%
2009-05-27 0 0.068 0.067 0.069 0.067 0.074 4,400,000 309,952 0.0704 1.360 1.340 1.380 1.340 1.480 220,000 1.4089 1.49%
2009-05-26 0 0.067 0.067 0.071 0.059 0.071 8,776,000 578,992 0.0660 1.340 1.340 1.420 1.180 1.420 438,800 1.3195 13.56%
2009-05-25 0 0.059 0.059 0.062 0.059 0.062 1,120,000 69,080 0.0617 1.180 1.180 1.240 1.180 1.240 56,000 1.2336 1.72%
2009-05-22 0 0.058 0.058 0.064 0.058 0.068 4,000,000 237,896 0.0595 1.160 1.160 1.280 1.160 1.360 200,000 1.1895 -4.92%
2009-05-21 0 0.061 0.061 0.067 0.057 0.072 4,444,000 277,660 0.0625 1.220 1.220 1.340 1.140 1.440 222,200 1.2496 5.17%
2009-05-20 0 0.058 0.054 0.058 0.054 0.058 5,360,000 300,220 0.0560 1.160 1.080 1.160 1.080 1.160 268,000 1.1202 1.75%
2009-05-19 0 0.057 0.057 0.060 0.056 0.063 2,300,000 132,208 0.0575 1.140 1.140 1.200 1.120 1.260 115,000 1.1496 -9.52%
2009-05-18 0 0.063 0.060 0.063 0.050 0.063 8,800,143 473,318 0.0538 1.260 1.200 1.260 1.000 1.260 440,007 1.0757 18.87%
2009-05-15 0 0.053 0.050 0.058 0.053 0.058 640,000 33,220 0.0519 1.060 1.000 1.160 1.060 1.160 32,000 1.0381 6.00%
2009-05-14 0 0.050 0.050 0.058 0.050 0.052 848,000 44,000 0.0519 1.000 1.000 1.160 1.000 1.040 42,400 1.0377 -5.66%
2009-05-13 0 0.053 0.052 0.058 0.052 0.058 1,360,000 72,120 0.0530 1.060 1.040 1.160 1.040 1.160 68,000 1.0606 -1.85%
2009-05-12 0 0.054 0.054 0.060 0.054 0.062 344,000 21,136 0.0614 1.080 1.080 1.200 1.080 1.240 17,200 1.2288 3.85%
2009-05-11 0 0.052 0.052 0.056 0.052 0.059 2,128,000 116,916 0.0549 1.040 1.040 1.120 1.040 1.180 106,400 1.0988 0.00%
2009-05-08 0 0.052 0.052 0.055 0.049 0.056 2,428,000 130,932 0.0539 1.040 1.040 1.100 0.980 1.120 121,400 1.0785 0.00%
2009-05-07 0 0.052 0.050 0.052 0.052 0.052 904,000 46,975 0.0520 1.040 1.000 1.040 1.040 1.040 45,200 1.0393 0.00%
2009-05-06 0 0.052 0.050 0.052 0.050 0.052 1,092,000 54,784 0.0502 1.040 1.000 1.040 1.000 1.040 54,600 1.0034 4.00%
2009-05-05 0 0.050 0.048 0.053 0.048 0.050 2,624,000 130,800 0.0498 1.000 0.960 1.060 0.960 1.000 131,200 0.9970 4.17%
2009-05-04 0 0.048 0.048 0.055 0.048 0.056 1,200,000 59,236 0.0494 0.960 0.960 1.100 0.960 1.120 60,000 0.9873 -11.11%
2009-04-30 0 0.054 0.050 0.054 0.050 0.054 2,156,000 114,440 0.0531 1.080 1.000 1.080 1.000 1.080 107,800 1.0616 8.00%
2009-04-29 0 0.050 0.050 0.054 - - 0 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2009-04-28 0 0.050 0.050 0.054 0.050 0.050 660,000 33,000 0.0500 1.000 1.000 1.080 1.000 1.000 33,000 1.0000 0.00%
2009-04-27 0 0.050 0.047 0.054 0.050 0.050 1,004,000 50,200 0.0500 1.000 0.940 1.080 1.000 1.000 50,200 1.0000 4.17%
2009-04-24 0 0.048 0.048 0.051 0.047 0.051 5,200,000 253,648 0.0488 0.960 0.960 1.020 0.940 1.020 260,000 0.9756 -4.00%
2009-04-23 0 0.050 0.046 0.052 0.050 0.050 1,000,000 50,000 0.0500 1.000 0.920 1.040 1.000 1.000 50,000 1.0000 0.00%
2009-04-22 0 0.050 0.047 0.055 0.048 0.050 2,828,000 138,480 0.0490 1.000 0.940 1.100 0.960 1.000 141,400 0.9793 4.17%
2009-04-21 0 0.048 0.046 0.048 0.045 0.049 980,142 46,505 0.0474 0.960 0.920 0.960 0.900 0.980 49,007 0.9489 4.35%
2009-04-20 0 0.046 0.045 0.046 0.046 0.046 640,000 29,440 0.0460 0.920 0.900 0.920 0.920 0.920 32,000 0.9200 -6.12%
2009-04-17 0 0.049 0.047 0.049 0.046 0.049 1,540,000 74,528 0.0484 0.980 0.940 0.980 0.920 0.980 77,000 0.9679 4.26%
2009-04-16 0 0.047 0.047 0.049 0.047 0.050 1,268,000 61,256 0.0483 0.940 0.940 0.980 0.940 1.000 63,400 0.9662 -6.00%
2009-04-15 0 0.050 0.047 0.050 0.046 0.052 1,180,000 58,560 0.0496 1.000 0.940 1.000 0.920 1.040 59,000 0.9925 4.17%
2009-04-14 0 0.048 0.044 0.048 0.044 0.048 396,000 18,528 0.0468 0.960 0.880 0.960 0.880 0.960 19,800 0.9358 -2.04%
2009-04-09 0 0.049 0.045 0.048 0.045 0.049 1,172,000 53,268 0.0455 0.980 0.900 0.960 0.900 0.980 58,600 0.9090 8.89%
2009-04-08 0 0.045 0.045 0.050 0.044 0.045 3,500,000 155,968 0.0446 0.900 0.900 1.000 0.880 0.900 175,000 0.8912 -10.00%
2009-04-07 0 0.050 0.045 0.050 0.044 0.050 3,808,000 180,500 0.0474 1.000 0.900 1.000 0.880 1.000 190,400 0.9480 11.11%
2009-04-06 0 0.045 0.045 0.052 0.045 0.045 800,000 36,000 0.0450 0.900 0.900 1.040 0.900 0.900 40,000 0.9000 -10.00%
2009-04-03 0 0.050 0.046 0.050 0.050 0.050 1,100,000 55,000 0.0500 1.000 0.920 1.000 1.000 1.000 55,000 1.0000 11.11%
2009-04-02 0 0.045 0.045 0.050 0.045 0.046 2,124,000 95,780 0.0451 0.900 0.900 1.000 0.900 0.920 106,200 0.9019 -10.00%
2009-04-01 0 0.050 0.045 0.052 0.045 0.050 880,000 39,900 0.0453 1.000 0.900 1.040 0.900 1.000 44,000 0.9068 11.11%
2009-03-31 0 0.045 0.045 0.052 0.045 0.045 1,320,570 59,423 0.0450 0.900 0.900 1.040 0.900 0.900 66,029 0.9000 -10.00%
2009-03-30 0 0.050 0.050 0.053 0.045 0.055 880,000 44,400 0.0505 1.000 1.000 1.060 0.900 1.100 44,000 1.0091 0.00%
2009-03-27 0 0.050 0.042 0.055 0.050 0.051 2,800,000 141,200 0.0504 1.000 0.840 1.100 1.000 1.020 140,000 1.0086 0.00%
2009-03-26 0 0.050 0.042 0.058 - - 0 0 - 1.000 0.840 1.160 - - 0 - 0.00%
2009-03-25 0 0.050 0.050 0.055 0.050 0.051 2,188,000 110,400 0.0505 1.000 1.000 1.100 1.000 1.020 109,400 1.0091 -1.96%
2009-03-24 0 0.051 0.051 0.058 - - 0 0 - 1.020 1.020 1.160 - - 0 - 0.00%
2009-03-23 0 0.051 0.048 0.057 - - 0 0 - 1.020 0.960 1.140 - - 0 - 0.00%
2009-03-20 0 0.051 0.051 0.055 - - 0 0 - 1.020 1.020 1.100 - - 0 - 2.00%
2009-03-19 0 0.050 0.050 0.055 0.050 0.057 1,860,000 100,080 0.0538 1.000 1.000 1.100 1.000 1.140 93,000 1.0761 -9.09%
2009-03-18 0 0.055 0.045 0.055 0.045 0.055 1,100,000 59,500 0.0541 1.100 0.900 1.100 0.900 1.100 55,000 1.0818 3.77%
2009-03-17 0 0.053 0.049 0.055 - - 0 0 - 1.060 0.980 1.100 - - 0 - 0.00%
2009-03-16 0 0.053 0.053 0.055 0.048 0.053 168,000 8,164 0.0486 1.060 1.060 1.100 0.960 1.060 8,400 0.9719 3.92%
2009-03-13 0 0.051 0.050 0.055 - - 0 0 - 1.020 1.000 1.100 - - 0 - 0.00%
2009-03-12 0 0.051 0.051 0.054 0.050 0.050 244,000 12,200 0.0500 1.020 1.020 1.080 1.000 1.000 12,200 1.0000 -5.56%
2009-03-11 0 0.054 0.052 0.054 0.052 0.054 2,640,000 139,428 0.0528 1.080 1.040 1.080 1.040 1.080 132,000 1.0563 3.85%
2009-03-10 0 0.052 0.050 0.055 - - 0 0 - 1.040 1.000 1.100 - - 0 - 0.00%
2009-03-09 0 0.052 0.050 0.052 0.052 0.072 3,532,000 197,896 0.0560 1.040 1.000 1.040 1.040 1.440 176,600 1.1206 0.00%
2009-03-06 0 0.052 0.050 0.055 - - 0 0 - 1.040 1.000 1.100 - - 0 - 0.00%
2009-03-05 0 0.052 0.052 0.054 0.050 0.052 600,000 30,360 0.0506 1.040 1.040 1.080 1.000 1.040 30,000 1.0120 4.00%
2009-03-04 0 0.050 0.041 0.050 0.050 0.050 25,919 1,258 0.0485 1.000 0.820 1.000 1.000 1.000 1,296 0.9707 -7.41%
2009-03-03 0 0.054 0.038 0.054 0.055 0.060 1,408,000 77,540 0.0551 1.080 0.760 1.080 1.100 1.200 70,400 1.1014 3.85%
2009-03-02 0 0.052 0.052 0.055 - - 0 0 - 1.040 1.040 1.100 - - 0 - 1.96%
2009-02-27 0 0.051 0.051 0.059 0.051 0.070 1,708,000 106,184 0.0622 1.020 1.020 1.180 1.020 1.400 85,400 1.2434 -12.07%
2009-02-26 0 0.058 0.057 0.058 0.050 0.058 4,964,000 269,964 0.0544 1.160 1.140 1.160 1.000 1.160 248,200 1.0877 20.83%
2009-02-25 0 0.048 0.038 0.050 0.045 0.049 6,048,000 276,172 0.0457 0.960 0.760 1.000 0.900 0.980 302,400 0.9133 37.14%
2009-02-24 0 0.035 0.035 0.045 - - 0 0 - 0.700 0.700 0.900 - - 0 - 0.00%
2009-02-23 0 0.035 0.035 0.045 - - 0 0 - 0.700 0.700 0.900 - - 0 - 0.00%
2009-02-20 0 0.035 0.035 0.045 0.035 0.045 5,760,000 234,740 0.0408 0.700 0.700 0.900 0.700 0.900 288,000 0.8151 0.00%
2009-02-19 0 0.035 0.035 0.045 0.033 0.033 180,000 5,940 0.0330 0.700 0.700 0.900 0.660 0.660 9,000 0.6600 12.90%
2009-02-18 0 0.031 0.031 0.045 0.026 0.036 100,000 3,320 0.0332 0.620 0.620 0.900 0.520 0.720 5,000 0.6640 -13.89%
2009-02-17 0 0.036 0.036 0.046 - - 0 0 - 0.720 0.720 0.920 - - 0 - 0.00%
2009-02-16 0 0.036 0.036 0.045 0.030 0.030 5,000 140 0.0280 0.720 0.720 0.900 0.600 0.600 250 0.5600 2.86%
2009-02-13 0 0.035 0.032 0.045 - - 0 0 - 0.700 0.640 0.900 - - 0 - 0.00%
2009-02-12 0 0.035 0.030 0.045 - - 0 0 - 0.700 0.600 0.900 - - 0 - 0.00%
2009-02-11 0 0.035 0.029 0.045 - - 0 0 - 0.700 0.580 0.900 - - 0 - 0.00%
2009-02-10 0 0.035 0.032 0.046 - - 0 0 - 0.700 0.640 0.920 - - 0 - 0.00%
2009-02-09 0 0.035 0.033 0.042 - - 0 0 - 0.700 0.660 0.840 - - 0 - 0.00%
2009-02-06 0 0.035 0.034 0.045 - - 0 0 - 0.700 0.680 0.900 - - 0 - 0.00%
2009-02-05 0 0.035 0.034 - - - 0 0 - 0.700 0.680 - - - 0 - 0.00%
2009-02-04 0 0.035 0.035 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2009-02-03 0 0.035 0.035 0.050 0.035 0.035 120,000 4,200 0.0350 0.700 0.700 1.000 0.700 0.700 6,000 0.7000 -12.50%
2009-02-02 0 0.040 0.031 0.050 - - 0 0 - 0.800 0.620 1.000 - - 0 - 0.00%
2009-01-30 0 0.040 0.027 0.048 - - 0 0 - 0.800 0.540 0.960 - - 0 - 0.00%
2009-01-29 0 0.040 0.029 0.048 - - 0 0 - 0.800 0.580 0.960 - - 0 - 0.00%
2009-01-23 0 0.040 0.032 - - - 0 0 - 0.800 0.640 - - - 0 - 0.00%
2009-01-22 0 0.040 0.032 0.046 - - 0 0 - 0.800 0.640 0.920 - - 0 - 0.00%
2009-01-21 0 0.040 0.031 0.046 - - 0 0 - 0.800 0.620 0.920 - - 0 - 0.00%
2009-01-20 0 0.040 0.032 0.046 - - 1,600,000 64,000 0.0400 0.800 0.640 0.920 - - 80,000 0.8000 0.00%
2009-01-19 0 0.040 0.035 0.048 - - 0 0 - 0.800 0.700 0.960 - - 0 - 0.00%
2009-01-16 0 0.040 0.033 0.046 - - 0 0 - 0.800 0.660 0.920 - - 0 - 0.00%
2009-01-15 0 0.040 0.035 0.046 - - 0 0 - 0.800 0.700 0.920 - - 0 - 0.00%
2009-01-14 0 0.040 0.039 0.046 0.040 0.042 3,192,000 129,104 0.0404 0.800 0.780 0.920 0.800 0.840 159,600 0.8089 -4.76%
2009-01-13 0 0.042 0.040 0.050 0.040 0.040 40,000 1,600 0.0400 0.840 0.800 1.000 0.800 0.800 2,000 0.8000 -16.00%
2009-01-12 0 0.050 0.042 0.050 0.040 0.050 736,000 33,756 0.0459 1.000 0.840 1.000 0.800 1.000 36,800 0.9173 38.89%
2009-01-09 0 0.036 0.034 0.046 - - 0 0 - 0.720 0.680 0.920 - - 0 - 0.00%
2009-01-08 0 0.036 0.036 0.046 0.036 0.041 524,000 20,584 0.0393 0.720 0.720 0.920 0.720 0.820 26,200 0.7856 -12.20%
2009-01-07 0 0.041 0.040 0.041 0.034 0.047 196,000 8,020 0.0409 0.820 0.800 0.820 0.680 0.940 9,800 0.8184 -14.58%
2009-01-06 0 0.048 0.037 0.048 - - 104,000 4,992 0.0480 0.960 0.740 0.960 - - 5,200 0.9600 0.00%
2009-01-05 0 0.048 0.034 0.048 0.048 0.048 4,000 192 0.0480 0.960 0.680 0.960 0.960 0.960 200 0.9600 14.29%
2009-01-02 0 0.042 0.034 0.046 - - 0 0 - 0.840 0.680 0.920 - - 0 - 0.00%
2008-12-31 0 0.042 0.034 0.046 - - 0 0 - 0.840 0.680 0.920 - - 0 - 0.00%
2008-12-30 0 0.042 0.042 0.046 - - 0 0 - 0.840 0.840 0.920 - - 0 - 7.69%
2008-12-29 0 0.039 0.035 0.046 - - 0 0 - 0.780 0.700 0.920 - - 0 - 0.00%
2008-12-24 0 0.039 0.039 0.046 - - 0 0 - 0.780 0.780 0.920 - - 0 - 2.63%
2008-12-23 0 0.038 0.038 0.046 - - 0 0 - 0.760 0.760 0.920 - - 0 - 0.00%
2008-12-22 0 0.038 0.038 0.042 0.036 0.036 16,000 576 0.0360 0.760 0.760 0.840 0.720 0.720 800 0.7200 -17.39%
2008-12-19 0 0.046 0.035 0.046 - - 0 0 - 0.920 0.700 0.920 - - 0 - 0.00%
2008-12-18 0 0.046 0.046 0.047 0.040 0.040 284,000 11,360 0.0400 0.920 0.920 0.940 0.800 0.800 14,200 0.8000 27.78%
2008-12-17 0 0.036 0.036 0.046 0.036 0.036 20,000 720 0.0360 0.720 0.720 0.920 0.720 0.720 1,000 0.7200 -21.74%
2008-12-16 0 0.046 0.035 0.047 - - 0 0 - 0.920 0.700 0.940 - - 0 - 0.00%
2008-12-15 0 0.046 0.032 0.047 - - 0 0 - 0.920 0.640 0.940 - - 0 - 0.00%
2008-12-12 0 0.046 0.035 0.048 - - 0 0 - 0.920 0.700 0.960 - - 0 - 0.00%
2008-12-11 0 0.046 0.035 0.048 0.046 0.046 32,000 1,472 0.0460 0.920 0.700 0.960 0.920 0.920 1,600 0.9200 -4.17%
2008-12-10 0 0.048 0.040 0.048 - - 0 0 - 0.960 0.800 0.960 - - 0 - 0.00%
2008-12-09 0 0.048 0.036 0.048 - - 0 0 - 0.960 0.720 0.960 - - 0 - 0.00%
2008-12-08 0 0.048 0.036 0.048 - - 0 0 - 0.960 0.720 0.960 - - 0 - -4.00%
2008-12-05 0 0.050 0.036 0.050 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2008-12-04 0 0.050 0.036 0.050 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2008-12-03 0 0.050 0.036 0.050 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2008-12-02 0 0.050 0.035 0.050 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2008-12-01 0 0.050 0.033 0.050 - - 0 0 - 1.000 0.660 1.000 - - 0 - 0.00%
2008-11-28 0 0.050 0.027 0.050 0.050 0.050 60,000 3,000 0.0500 1.000 0.540 1.000 1.000 1.000 3,000 1.0000 38.89%
2008-11-27 0 0.036 0.033 0.040 - - 0 0 - 0.720 0.660 0.800 - - 0 - 0.00%
2008-11-26 0 0.036 0.033 0.040 - - 0 0 - 0.720 0.660 0.800 - - 0 - 0.00%
2008-11-25 0 0.036 0.030 0.040 - - 0 0 - 0.720 0.600 0.800 - - 0 - 0.00%
2008-11-24 0 0.036 0.031 0.040 - - 0 0 - 0.720 0.620 0.800 - - 0 - 0.00%
2008-11-21 0 0.036 0.032 0.040 - - 0 0 - 0.720 0.640 0.800 - - 0 - 0.00%
2008-11-20 0 0.036 0.036 0.040 - - 0 0 - 0.720 0.720 0.800 - - 0 - 0.00%
2008-11-19 0 0.036 0.036 0.040 - - 0 0 - 0.720 0.720 0.800 - - 0 - 2.86%
2008-11-18 0 0.035 0.033 0.040 - - 0 0 - 0.700 0.660 0.800 - - 0 - 0.00%
2008-11-17 0 0.035 0.022 0.040 - - 0 0 - 0.700 0.440 0.800 - - 0 - 0.00%
2008-11-14 0 0.035 0.030 0.042 - - 0 0 - 0.700 0.600 0.840 - - 0 - 0.00%
2008-11-13 0 0.035 0.030 0.042 0.035 0.036 428,000 15,288 0.0357 0.700 0.600 0.840 0.700 0.720 21,400 0.7144 -16.67%
2008-11-12 0 0.042 0.036 0.050 - - 0 0 - 0.840 0.720 1.000 - - 0 - 0.00%
2008-11-11 0 0.042 0.035 0.050 - - 0 0 - 0.840 0.700 1.000 - - 0 - 0.00%
2008-11-10 0 0.042 0.040 0.050 0.042 0.042 500,000 21,000 0.0420 0.840 0.800 1.000 0.840 0.840 25,000 0.8400 5.00%
2008-11-07 0 0.040 0.040 0.050 0.040 0.040 120,000 4,960 0.0413 0.800 0.800 1.000 0.800 0.800 6,000 0.8267 -2.44%
2008-11-06 0 0.041 0.035 0.045 0.041 0.041 20,000 820 0.0410 0.820 0.700 0.900 0.820 0.820 1,000 0.8200 2.50%
2008-11-05 0 0.040 0.038 0.045 0.040 0.040 80,000 3,200 0.0400 0.800 0.760 0.900 0.800 0.800 4,000 0.8000 21.21%
2008-11-04 0 0.033 0.033 0.045 - - 0 0 - 0.660 0.660 0.900 - - 0 - 0.00%
2008-11-03 0 0.033 0.033 0.045 - - 0 0 - 0.660 0.660 0.900 - - 0 - 0.00%
2008-10-31 0 0.033 0.033 0.040 0.033 0.034 100,000 3,332 0.0333 0.660 0.660 0.800 0.660 0.680 5,000 0.6664 -17.50%
2008-10-30 0 0.040 0.033 0.040 0.040 0.040 16,000 640 0.0400 0.800 0.660 0.800 0.800 0.800 800 0.8000 0.00%
2008-10-29 0 0.040 0.030 0.040 0.040 0.040 504,000 20,160 0.0400 0.800 0.600 0.800 0.800 0.800 25,200 0.8000 33.33%
2008-10-28 0 0.030 0.030 0.044 0.030 0.030 552,000 16,560 0.0300 0.600 0.600 0.880 0.600 0.600 27,600 0.6000 0.00%
2008-10-27 0 0.030 0.030 0.044 0.030 0.036 406,285 13,366 0.0329 0.600 0.600 0.880 0.600 0.720 20,314 0.6580 -16.67%
2008-10-24 0 0.036 0.035 0.044 - - 0 0 - 0.720 0.700 0.880 - - 0 - 0.00%
2008-10-23 0 0.036 0.036 0.045 0.036 0.036 192,000 6,912 0.0360 0.720 0.720 0.900 0.720 0.720 9,600 0.7200 -21.74%
2008-10-22 0 0.046 0.035 0.046 - - 0 0 - 0.920 0.700 0.920 - - 0 - 0.00%
2008-10-21 0 0.046 0.035 0.050 0.046 0.046 192,000 8,832 0.0460 0.920 0.700 1.000 0.920 0.920 9,600 0.9200 0.00%
2008-10-20 0 0.046 0.032 0.047 0.046 0.046 80,000 3,680 0.0460 0.920 0.640 0.940 0.920 0.920 4,000 0.9200 53.33%
2008-10-17 0 0.030 0.030 0.045 0.030 0.035 600,000 18,300 0.0305 0.600 0.600 0.900 0.600 0.700 30,000 0.6100 -16.67%
2008-10-16 0 0.036 0.036 0.045 - - 0 0 - 0.720 0.720 0.900 - - 0 - 2.86%
2008-10-15 0 0.035 0.035 0.045 0.035 0.040 48,000 1,880 0.0392 0.700 0.700 0.900 0.700 0.800 2,400 0.7833 12.90%
2008-10-14 0 0.031 0.031 0.050 0.031 0.042 160,000 6,280 0.0393 0.620 0.620 1.000 0.620 0.840 8,000 0.7850 -31.11%
2008-10-13 0 0.045 0.040 0.045 0.045 0.048 120,000 5,520 0.0460 0.900 0.800 0.900 0.900 0.960 6,000 0.9200 -10.00%
2008-10-10 0 0.050 0.040 0.050 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2008-10-09 0 0.050 0.038 0.058 0.050 0.050 400,000 20,000 0.0500 1.000 0.760 1.160 1.000 1.000 20,000 1.0000 0.00%
2008-10-08 0 0.050 0.031 0.050 - - 0 0 - 1.000 0.620 1.000 - - 0 - 0.00%
2008-10-06 0 0.050 0.036 0.050 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2008-10-03 0 0.050 0.040 0.069 - - 0 0 - 1.000 0.800 1.380 - - 0 - 0.00%
2008-10-02 0 0.050 0.031 0.050 - - 0 0 - 1.000 0.620 1.000 - - 0 - 0.00%
2008-09-30 0 0.050 0.033 0.060 - - 0 0 - 1.000 0.660 1.200 - - 0 - 0.00%
2008-09-29 0 0.050 0.041 0.050 0.050 0.050 180,000 9,000 0.0500 1.000 0.820 1.000 1.000 1.000 9,000 1.0000 -5.66%
2008-09-26 0 0.053 0.050 0.059 0.053 0.053 500,000 26,500 0.0530 1.060 1.000 1.180 1.060 1.060 25,000 1.0600 1.92%
2008-09-25 0 0.052 0.050 0.052 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2008-09-24 0 0.052 0.050 0.053 - - 0 0 - 1.040 1.000 1.060 - - 0 - 0.00%
2008-09-23 0 0.052 0.050 0.052 - - 0 0 - 1.040 1.000 1.040 - - 0 - -3.70%
2008-09-22 0 0.054 0.054 0.055 0.050 0.050 5,000 240 0.0480 1.080 1.080 1.100 1.000 1.000 250 0.9600 0.00%
2008-09-19 0 0.054 0.037 0.054 0.055 0.055 4,000 220 0.0550 1.080 0.740 1.080 1.100 1.100 200 1.1000 12.50%
2008-09-18 0 0.048 0.048 0.052 0.048 0.048 364,000 17,472 0.0480 0.960 0.960 1.040 0.960 0.960 18,200 0.9600 -4.00%
2008-09-17 0 0.050 0.042 0.055 - - 0 0 - 1.000 0.840 1.100 - - 0 - 0.00%
2008-09-16 0 0.050 0.042 0.050 0.050 0.050 56,000 2,800 0.0500 1.000 0.840 1.000 1.000 1.000 2,800 1.0000 -5.66%
2008-09-12 0 0.053 0.050 0.057 - - 0 0 - 1.060 1.000 1.140 - - 0 - 0.00%
2008-09-11 0 0.053 0.050 0.057 0.053 0.053 400,000 21,200 0.0530 1.060 1.000 1.140 1.060 1.060 20,000 1.0600 0.00%
2008-09-10 0 0.053 0.053 0.057 0.053 0.053 320,000 16,960 0.0530 1.060 1.060 1.140 1.060 1.060 16,000 1.0600 -3.64%
2008-09-09 0 0.055 0.055 0.059 0.055 0.055 384,000 21,120 0.0550 1.100 1.100 1.180 1.100 1.100 19,200 1.1000 -6.78%
2008-09-08 0 0.059 0.056 0.059 0.058 0.059 400,000 23,400 0.0585 1.180 1.120 1.180 1.160 1.180 20,000 1.1700 1.72%
2008-09-05 0 0.058 0.052 0.059 - - 0 0 - 1.160 1.040 1.180 - - 0 - 0.00%
2008-09-04 0 0.058 0.052 0.060 0.058 0.058 100,000 5,800 0.0580 1.160 1.040 1.200 1.160 1.160 5,000 1.1600 0.00%
2008-09-03 0 0.058 0.058 0.060 - - 0 0 - 1.160 1.160 1.200 - - 0 - 1.75%
2008-09-02 0 0.057 0.057 0.070 0.050 0.057 24,000 1,340 0.0558 1.140 1.140 1.400 1.000 1.140 1,200 1.1167 9.62%
2008-09-01 0 0.052 0.050 0.052 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2008-08-29 0 0.052 0.051 0.057 0.052 0.056 1,436,000 76,344 0.0532 1.040 1.020 1.140 1.040 1.120 71,800 1.0633 -8.77%
2008-08-28 0 0.057 0.054 0.057 0.057 0.057 104,000 5,928 0.0570 1.140 1.080 1.140 1.140 1.140 5,200 1.1400 0.00%
2008-08-27 0 0.057 0.057 0.061 0.057 0.062 24,000 1,408 0.0587 1.140 1.140 1.220 1.140 1.240 1,200 1.1733 5.56%
2008-08-26 0 0.054 0.054 0.061 - - 0 0 - 1.080 1.080 1.220 - - 0 - 0.00%
2008-08-25 0 0.054 0.054 0.061 0.053 0.060 212,000 11,748 0.0554 1.080 1.080 1.220 1.060 1.200 10,600 1.1083 -11.48%
2008-08-21 0 0.061 0.056 0.061 0.062 0.062 160,000 9,920 0.0620 1.220 1.120 1.220 1.240 1.240 8,000 1.2400 10.91%
2008-08-20 0 0.055 0.055 0.059 0.054 0.054 200,000 10,800 0.0540 1.100 1.100 1.180 1.080 1.080 10,000 1.0800 0.00%
2008-08-19 0 0.055 0.055 0.065 - - 0 0 - 1.100 1.100 1.300 - - 0 - 1.85%
2008-08-18 0 0.054 0.054 0.063 - - 0 0 - 1.080 1.080 1.260 - - 0 - 1.89%
2008-08-15 0 0.053 0.053 0.063 0.053 0.060 76,257 4,299 0.0564 1.060 1.060 1.260 1.060 1.200 3,813 1.1275 -10.17%
2008-08-14 0 0.059 0.054 0.060 0.053 0.059 2,320,000 128,260 0.0553 1.180 1.080 1.200 1.060 1.180 116,000 1.1057 -1.67%
2008-08-13 0 0.060 0.053 0.062 - - 0 0 - 1.200 1.060 1.240 - - 0 - 0.00%
2008-08-12 0 0.060 0.060 0.062 0.060 0.060 84,000 5,040 0.0600 1.200 1.200 1.240 1.200 1.200 4,200 1.2000 13.21%
2008-08-11 0 0.053 0.053 0.060 0.051 0.062 1,380,000 82,896 0.0601 1.060 1.060 1.200 1.020 1.240 69,000 1.2014 -14.52%
2008-08-08 0 0.062 0.061 0.062 - - 0 0 - 1.240 1.220 1.240 - - 0 - 0.00%
2008-08-07 0 0.062 0.061 0.062 0.062 0.062 400,000 24,800 0.0620 1.240 1.220 1.240 1.240 1.240 20,000 1.2400 1.64%
2008-08-05 0 0.061 0.061 0.067 - - 0 0 - 1.220 1.220 1.340 - - 0 - 1.67%
2008-08-04 0 0.060 0.060 0.070 0.060 0.060 160,000 9,600 0.0600 1.200 1.200 1.400 1.200 1.200 8,000 1.2000 -1.64%
2008-08-01 0 0.061 0.061 0.066 0.061 0.061 1,763,424 107,535 0.0610 1.220 1.220 1.320 1.220 1.220 88,171 1.2196 1.67%
2008-07-31 0 0.060 0.056 0.060 0.052 0.061 748,000 40,288 0.0539 1.200 1.120 1.200 1.040 1.220 37,400 1.0772 -1.64%
2008-07-30 0 0.061 0.054 0.067 - - 0 0 - 1.220 1.080 1.340 - - 0 - 0.00%
2008-07-29 0 0.061 0.061 0.069 0.061 0.063 472,000 29,592 0.0627 1.220 1.220 1.380 1.220 1.260 23,600 1.2539 0.00%
2008-07-28 0 0.061 0.061 0.068 0.061 0.061 136,000 8,296 0.0610 1.220 1.220 1.360 1.220 1.220 6,800 1.2200 0.00%
2008-07-25 0 0.061 0.061 0.066 0.061 0.061 40,000 2,440 0.0610 1.220 1.220 1.320 1.220 1.220 2,000 1.2200 -1.61%
2008-07-24 0 0.062 0.061 0.070 - - 0 0 - 1.240 1.220 1.400 - - 0 - 0.00%
2008-07-23 0 0.062 0.062 0.069 0.061 0.064 616,000 38,916 0.0632 1.240 1.240 1.380 1.220 1.280 30,800 1.2635 -3.13%
2008-07-22 0 0.064 0.064 0.070 0.064 0.080 288,000 18,916 0.0657 1.280 1.280 1.400 1.280 1.600 14,400 1.3136 1.59%
2008-07-21 0 0.063 0.063 0.069 0.063 0.063 124,000 7,812 0.0630 1.260 1.260 1.380 1.260 1.260 6,200 1.2600 0.00%
2008-07-18 0 0.063 0.056 0.069 - - 0 0 - 1.260 1.120 1.380 - - 0 - 0.00%
2008-07-17 0 0.063 0.063 0.069 0.061 0.061 338,142 20,603 0.0609 1.260 1.260 1.380 1.220 1.220 16,907 1.2186 5.00%
2008-07-16 0 0.060 0.059 0.069 0.060 0.060 180,000 10,800 0.0600 1.200 1.180 1.380 1.200 1.200 9,000 1.2000 -4.76%
2008-07-15 0 0.063 0.063 0.070 0.063 0.064 596,000 37,748 0.0633 1.260 1.260 1.400 1.260 1.280 29,800 1.2667 -4.55%
2008-07-14 0 0.066 0.063 0.069 - - 0 0 - 1.320 1.260 1.380 - - 0 - 0.00%
2008-07-11 0 0.066 0.063 0.068 - - 0 0 - 1.320 1.260 1.360 - - 0 - 0.00%
2008-07-10 0 0.066 0.066 0.072 0.062 0.063 372,000 23,080 0.0620 1.320 1.320 1.440 1.240 1.260 18,600 1.2409 -8.33%
2008-07-09 0 0.072 0.065 0.072 - - 0 0 - 1.440 1.300 1.440 - - 0 - -1.37%
2008-07-08 0 0.073 0.066 0.073 - - 0 0 - 1.460 1.320 1.460 - - 0 - -2.67%
2008-07-07 0 0.075 0.066 0.075 0.075 0.078 1,368,000 104,088 0.0761 1.500 1.320 1.500 1.500 1.560 68,400 1.5218 13.64%
2008-07-04 0 0.066 0.065 0.074 - - 0 0 - 1.320 1.300 1.480 - - 0 - 0.00%
2008-07-03 0 0.066 0.062 0.068 0.066 0.066 160,000 10,560 0.0660 1.320 1.240 1.360 1.320 1.320 8,000 1.3200 0.00%
2008-07-02 0 0.066 0.063 0.067 0.060 0.066 521,029 34,191 0.0656 1.320 1.260 1.340 1.200 1.320 26,051 1.3124 4.76%
2008-06-30 0 0.063 0.061 0.067 - - 0 0 - 1.260 1.220 1.340 - - 0 - 0.00%
2008-06-27 0 0.063 0.063 0.066 0.063 0.064 684,000 43,660 0.0638 1.260 1.260 1.320 1.260 1.280 34,200 1.2766 -4.55%
2008-06-26 0 0.066 0.062 0.069 0.066 0.066 200,000 13,200 0.0660 1.320 1.240 1.380 1.320 1.320 10,000 1.3200 8.20%
2008-06-25 0 0.061 0.061 0.067 - - 0 0 - 1.220 1.220 1.340 - - 0 - 0.00%
2008-06-24 0 0.061 0.061 0.067 0.061 0.069 1,540,000 100,964 0.0656 1.220 1.220 1.340 1.220 1.380 77,000 1.3112 -8.96%
2008-06-23 0 0.067 0.067 0.075 0.067 0.075 3,808,000 268,236 0.0704 1.340 1.340 1.500 1.340 1.500 190,400 1.4088 6.35%
2008-06-20 0 0.063 0.063 - 0.063 0.064 1,400,000 89,100 0.0636 1.260 1.260 - 1.260 1.280 70,000 1.2729 5.00%
2008-06-19 0 0.060 0.054 0.062 0.060 0.062 1,400,000 84,996 0.0607 1.200 1.080 1.240 1.200 1.240 70,000 1.2142 -3.23%
2008-06-18 0 0.062 0.062 0.067 - - 0 0 - 1.240 1.240 1.340 - - 0 - 1.64%
2008-06-17 0 0.061 0.061 0.067 0.061 0.061 852,000 51,972 0.0610 1.220 1.220 1.340 1.220 1.220 42,600 1.2200 -3.17%
2008-06-16 0 0.063 0.061 0.071 0.063 0.063 300,000 18,900 0.0630 1.260 1.220 1.420 1.260 1.260 15,000 1.2600 5.00%
2008-06-13 0 0.060 0.055 0.060 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2008-06-12 0 0.060 0.055 0.060 0.060 0.060 1,000,000 60,000 0.0600 1.200 1.100 1.200 1.200 1.200 50,000 1.2000 -7.69%
2008-06-11 0 0.065 0.060 0.065 0.063 0.065 1,682,428 107,321 0.0638 1.300 1.200 1.300 1.260 1.300 84,121 1.2758 8.33%
2008-06-10 0 0.060 0.060 0.067 0.060 0.060 464,000 27,840 0.0600 1.200 1.200 1.340 1.200 1.200 23,200 1.2000 -4.76%
2008-06-06 0 0.063 0.063 0.069 0.062 0.062 36,000 2,232 0.0620 1.260 1.260 1.380 1.240 1.240 1,800 1.2400 -8.70%
2008-06-05 0 0.069 0.067 0.069 0.067 0.069 940,000 63,580 0.0676 1.380 1.340 1.380 1.340 1.380 47,000 1.3528 15.00%
2008-06-04 0 0.060 0.060 0.067 0.060 0.060 80,000 4,800 0.0600 1.200 1.200 1.340 1.200 1.200 4,000 1.2000 -4.76%
2008-06-03 0 0.063 0.060 0.063 0.061 0.063 996,000 62,740 0.0630 1.260 1.200 1.260 1.220 1.260 49,800 1.2598 -7.35%
2008-06-02 0 0.068 0.061 0.069 - - 0 0 - 1.360 1.220 1.380 - - 0 - 0.00%
2008-05-30 0 0.068 0.064 0.068 - - 0 0 - 1.360 1.280 1.360 - - 0 - -2.86%
2008-05-29 0 0.070 0.063 0.068 0.068 0.070 782,829 53,361 0.0682 1.400 1.260 1.360 1.360 1.400 39,141 1.3633 11.11%
2008-05-28 0 0.063 0.061 0.063 0.063 0.063 300,000 18,900 0.0630 1.260 1.220 1.260 1.260 1.260 15,000 1.2600 0.00%
2008-05-27 0 0.063 0.061 0.070 0.063 0.068 2,428,000 156,468 0.0644 1.260 1.220 1.400 1.260 1.360 121,400 1.2889 -4.55%
2008-05-26 0 0.066 0.066 0.070 0.066 0.069 1,100,000 75,216 0.0684 1.320 1.320 1.400 1.320 1.380 55,000 1.3676 -5.71%
2008-05-23 0 0.070 0.069 0.074 0.070 0.070 4,000 280 0.0700 1.400 1.380 1.480 1.400 1.400 200 1.4000 2.94%
2008-05-22 0 0.068 0.068 0.075 0.068 0.070 660,000 45,684 0.0692 1.360 1.360 1.500 1.360 1.400 33,000 1.3844 0.00%
2008-05-21 0 0.068 0.068 0.074 0.067 0.078 610,006 44,374 0.0727 1.360 1.360 1.480 1.340 1.560 30,500 1.4549 -10.53%
2008-05-20 0 0.076 0.071 0.076 0.071 0.078 392,000 28,800 0.0735 1.520 1.420 1.520 1.420 1.560 19,600 1.4694 -1.30%
2008-05-19 0 0.077 0.073 0.077 0.073 0.078 312,000 22,836 0.0732 1.540 1.460 1.540 1.460 1.560 15,600 1.4638 4.05%
2008-05-16 0 0.074 0.072 0.077 - - 0 0 - 1.480 1.440 1.540 - - 0 - 0.00%
2008-05-15 0 0.074 0.074 0.078 0.074 0.076 1,276,571 96,805 0.0758 1.480 1.480 1.560 1.480 1.520 63,829 1.5166 -2.63%
2008-05-14 0 0.076 0.073 0.076 0.073 0.078 4,788,000 364,532 0.0761 1.520 1.460 1.520 1.460 1.560 239,400 1.5227 4.11%
2008-05-13 0 0.073 0.072 0.073 0.071 0.073 660,143 47,189 0.0715 1.460 1.440 1.460 1.420 1.460 33,007 1.4297 4.29%
2008-05-09 0 0.070 0.070 0.076 0.070 0.070 4,000 280 0.0700 1.400 1.400 1.520 1.400 1.400 200 1.4000 -1.41%
2008-05-08 0 0.071 0.070 0.075 - - 0 0 - 1.420 1.400 1.500 - - 0 - 0.00%
2008-05-07 0 0.071 0.071 0.076 0.071 0.072 1,488,000 106,648 0.0717 1.420 1.420 1.520 1.420 1.440 74,400 1.4334 -2.74%
2008-05-06 0 0.073 0.072 0.076 0.072 0.073 1,748,000 127,304 0.0728 1.460 1.440 1.520 1.440 1.460 87,400 1.4566 4.29%
2008-05-05 0 0.070 0.070 0.074 0.068 0.070 656,000 45,440 0.0693 1.400 1.400 1.480 1.360 1.400 32,800 1.3854 2.94%
2008-05-02 0 0.068 0.068 0.070 0.068 0.070 1,205,799 84,387 0.0700 1.360 1.360 1.400 1.360 1.400 60,290 1.3997 -4.23%
2008-04-30 0 0.071 0.062 0.077 0.070 0.072 2,868,000 204,188 0.0712 1.420 1.240 1.540 1.400 1.440 143,400 1.4239 -5.33%
2008-04-29 0 0.075 0.073 0.075 0.072 0.075 3,600,000 259,996 0.0722 1.500 1.460 1.500 1.440 1.500 180,000 1.4444 1.35%
2008-04-28 0 0.074 0.072 0.074 0.071 0.074 1,196,000 87,844 0.0734 1.480 1.440 1.480 1.420 1.480 59,800 1.4690 2.78%
2008-04-25 0 0.072 0.072 0.074 0.066 0.074 3,032,000 218,576 0.0721 1.440 1.440 1.480 1.320 1.480 151,600 1.4418 18.03%
2008-04-24 0 0.061 0.061 0.070 0.060 0.080 7,589,532 560,781 0.0739 1.220 1.220 1.400 1.200 1.600 379,477 1.4778 -22.78%
2008-04-23 0 0.079 0.077 0.079 0.076 0.080 1,068,000 84,884 0.0795 1.580 1.540 1.580 1.520 1.600 53,400 1.5896 -1.25%
2008-04-22 0 0.080 0.078 0.080 0.077 0.080 5,057,714 396,024 0.0783 1.600 1.560 1.600 1.540 1.600 252,886 1.5660 1.27%
2008-04-21 0 0.079 0.077 0.079 0.076 0.080 5,508,000 430,520 0.0782 1.580 1.540 1.580 1.520 1.600 275,400 1.5633 -1.25%
2008-04-18 0 0.080 0.077 0.080 0.075 0.080 2,776,000 214,520 0.0773 1.600 1.540 1.600 1.500 1.600 138,800 1.5455 2.56%
2008-04-17 0 0.078 0.078 0.082 0.078 0.083 2,060,000 162,580 0.0789 1.560 1.560 1.640 1.560 1.660 103,000 1.5784 0.00%
2008-04-16 0 0.078 0.078 0.081 0.078 0.082 2,896,100 230,543 0.0796 1.560 1.560 1.620 1.560 1.640 144,805 1.5921 -7.14%
2008-04-15 0 0.084 0.084 0.087 0.083 0.085 1,684,000 141,296 0.0839 1.680 1.680 1.740 1.660 1.700 84,200 1.6781 -1.18%
2008-04-14 0 0.085 0.083 0.087 0.081 0.085 280,000 23,152 0.0827 1.700 1.660 1.740 1.620 1.700 14,000 1.6537 0.00%
2008-04-11 0 0.085 0.081 0.085 0.080 0.088 2,361,135 200,643 0.0850 1.700 1.620 1.700 1.600 1.760 118,057 1.6995 6.25%
2008-04-10 0 0.080 0.075 0.080 0.080 0.080 296,000 23,680 0.0800 1.600 1.500 1.600 1.600 1.600 14,800 1.6000 0.00%
2008-04-09 0 0.080 0.080 0.081 0.080 0.081 1,440,857 115,456 0.0801 1.600 1.600 1.620 1.600 1.620 72,043 1.6026 -2.44%
2008-04-08 0 0.082 0.082 0.083 0.080 0.082 2,019,365 164,327 0.0814 1.640 1.640 1.660 1.600 1.640 100,968 1.6275 0.00%
2008-04-07 0 0.082 0.080 0.082 0.074 0.082 2,036,000 162,184 0.0797 1.640 1.600 1.640 1.480 1.640 101,800 1.5932 9.33%
2008-04-03 0 0.075 0.075 0.077 0.074 0.078 2,116,190 159,336 0.0753 1.500 1.500 1.540 1.480 1.560 105,810 1.5059 -1.32%
2008-04-02 0 0.076 0.075 0.076 0.074 0.081 16,482,996 1,279,660 0.0776 1.520 1.500 1.520 1.480 1.620 824,150 1.5527 8.57%
2008-04-01 0 0.070 0.066 0.070 0.065 0.074 3,528,563 249,525 0.0707 1.400 1.320 1.400 1.300 1.480 176,428 1.4143 -2.78%
2008-03-31 0 0.072 0.072 0.073 0.066 0.074 3,755,700 264,086 0.0703 1.440 1.440 1.460 1.320 1.480 187,785 1.4063 16.13%
2008-03-28 0 0.062 0.061 0.063 0.059 0.068 4,226,738 267,415 0.0633 1.240 1.220 1.260 1.180 1.360 211,337 1.2653 8.77%
2008-03-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2008-03-26 0 0.057 0.057 0.058 0.053 0.057 6,656,629 367,217 0.0552 1.140 1.140 1.160 1.060 1.140 332,831 1.1033 7.55%
2008-03-25 0 0.053 0.052 0.053 0.052 0.054 1,130,865 60,101 0.0531 1.060 1.040 1.060 1.040 1.080 56,543 1.0629 3.92%
2008-03-20 0 0.051 0.051 0.052 0.051 0.054 3,775,563 197,052 0.0522 1.020 1.020 1.040 1.020 1.080 188,778 1.0438 -3.77%
2008-03-19 0 0.053 0.053 0.056 0.051 0.058 8,559,188 473,968 0.0554 1.060 1.060 1.120 1.020 1.160 427,959 1.1075 3.92%
2008-03-18 0 0.051 0.050 0.052 0.048 0.054 12,002,476 608,698 0.0507 1.020 1.000 1.040 0.960 1.080 600,124 1.0143 -8.93%
2008-03-17 0 0.056 0.054 0.056 0.047 0.057 7,940,000 423,052 0.0533 1.120 1.080 1.120 0.940 1.140 397,000 1.0656 -12.50%
2008-03-14 0 0.064 0.067 0.068 0.060 0.075 16,060,000 1,033,816 0.0644 1.280 1.340 1.360 1.200 1.500 803,000 1.2874 -15.79%
2008-03-13 0 0.076 0.073 0.076 0.073 0.080 4,148,000 322,160 0.0777 1.520 1.460 1.520 1.460 1.600 207,400 1.5533 -13.64%
2008-03-12 0 0.088 0.081 0.088 0.081 0.091 1,888,000 162,736 0.0862 1.760 1.620 1.760 1.620 1.820 94,400 1.7239 1.15%
2008-03-11 0 0.087 0.087 0.089 0.087 0.089 408,000 36,296 0.0890 1.740 1.740 1.780 1.740 1.780 20,400 1.7792 -2.25%
2008-03-10 0 0.089 0.086 0.089 0.081 0.090 1,103,000 97,080 0.0880 1.780 1.720 1.780 1.620 1.800 55,150 1.7603 4.71%
2008-03-07 0 0.085 0.085 0.089 0.085 0.089 1,180,000 103,860 0.0880 1.700 1.700 1.780 1.700 1.780 59,000 1.7603 -3.41%
2008-03-06 0 0.088 0.088 0.090 0.080 0.088 944,000 79,304 0.0840 1.760 1.760 1.800 1.600 1.760 47,200 1.6802 -2.22%
2008-03-05 0 0.090 0.070 0.090 0.090 0.093 937,000 85,104 0.0908 1.800 1.400 1.800 1.800 1.860 46,850 1.8165 -2.17%
2008-03-04 0 0.092 0.092 0.097 0.092 0.100 1,688,000 159,976 0.0948 1.840 1.840 1.940 1.840 2.000 84,400 1.8955 -5.15%
2008-03-03 0 0.097 0.094 0.097 0.090 0.107 2,268,000 216,884 0.0956 1.940 1.880 1.940 1.800 2.140 113,400 1.9126 -3.00%
2008-02-29 0 0.100 0.092 0.100 0.100 0.107 2,372,000 245,888 0.1037 2.000 1.840 2.000 2.000 2.140 118,600 2.0733 -4.76%
2008-02-28 0 0.105 0.105 0.109 0.099 0.115 8,404,000 861,468 0.1025 2.100 2.100 2.180 1.980 2.300 420,200 2.0501 -8.70%
2008-02-27 0 0.115 0.115 0.119 0.110 0.128 6,586,000 769,988 0.1169 2.300 2.300 2.380 2.200 2.560 329,300 2.3383 -8.00%
2008-02-26 0 0.125 0.125 0.128 0.120 0.128 1,582,000 193,838 0.1225 2.500 2.500 2.560 2.400 2.560 79,100 2.4505 4.17%
2008-02-25 0 0.120 0.120 0.126 0.120 0.130 2,955,000 373,325 0.1263 2.400 2.400 2.520 2.400 2.600 147,750 2.5267 0.00%
2008-02-22 0 0.120 0.120 0.129 0.120 0.145 2,404,000 300,880 0.1252 2.400 2.400 2.580 2.400 2.900 120,200 2.5032 -4.00%
2008-02-21 0 0.125 0.120 0.130 0.113 0.136 5,140,000 618,616 0.1204 2.500 2.400 2.600 2.260 2.720 257,000 2.4071 -8.09%
2008-02-20 0 0.136 0.135 0.136 0.135 0.150 1,764,000 246,980 0.1400 2.720 2.700 2.720 2.700 3.000 88,200 2.8002 -6.21%
2008-02-19 0 0.145 0.141 0.145 0.134 0.162 5,652,000 833,336 0.1474 2.900 2.820 2.900 2.680 3.240 282,600 2.9488 0.00%
2008-02-18 0 0.145 0.144 0.145 0.123 0.182 16,126,000 2,474,076 0.1534 2.900 2.880 2.900 2.460 3.640 806,300 3.0684 36.79%
2008-02-15 0 0.490 0.485 0.490 0.485 0.500 4,203,990 2,074,095 0.4934 2.120 2.098 2.120 2.098 2.163 971,677 2.1346 -3.92%
2008-02-14 0 0.510 0.500 0.510 0.495 0.520 2,353,600 1,192,012 0.5065 2.207 2.163 2.207 2.142 2.250 543,992 2.1912 -5.56%
2008-02-13 0 0.540 0.510 0.540 0.500 0.540 1,692,501 850,216 0.5023 2.336 2.207 2.336 2.163 2.336 391,191 2.1734 5.88%
2008-02-12 0 0.510 0.500 0.510 0.495 0.510 1,380,000 689,000 0.4993 2.207 2.163 2.207 2.142 2.207 318,962 2.1601 2.00%
2008-02-11 0 0.500 0.495 0.510 0.495 0.510 844,000 422,900 0.5011 2.163 2.142 2.207 2.142 2.207 195,075 2.1679 0.00%
2008-02-06 0 0.500 0.495 0.500 0.495 0.500 564,000 280,840 0.4979 2.163 2.142 2.163 2.142 2.163 130,358 2.1544 -1.96%
2008-02-05 0 0.510 0.510 0.520 0.510 0.550 468,000 240,560 0.5140 2.207 2.207 2.250 2.207 2.380 108,170 2.2239 -5.56%
2008-02-04 0 0.540 0.520 0.550 0.510 0.570 1,915,400 1,034,374 0.5400 2.336 2.250 2.380 2.207 2.466 442,710 2.3365 -5.26%
2008-02-01 0 0.570 0.550 0.570 0.550 0.580 336,000 191,400 0.5696 2.466 2.380 2.466 2.380 2.509 77,660 2.4646 0.00%
2008-01-31 0 0.570 0.570 0.590 0.530 0.570 380,500 210,870 0.5542 2.466 2.466 2.553 2.293 2.466 87,946 2.3977 0.00%
2008-01-30 0 0.570 0.550 0.590 0.570 0.580 105,000 59,840 0.5699 2.466 2.380 2.553 2.466 2.509 24,269 2.4657 -3.39%
2008-01-29 0 0.590 0.570 0.590 0.500 0.600 1,832,000 1,055,040 0.5759 2.553 2.466 2.553 2.163 2.596 423,434 2.4916 11.32%
2008-01-28 0 0.530 0.510 0.550 0.490 0.530 344,400 175,188 0.5087 2.293 2.207 2.380 2.120 2.293 79,602 2.2008 7.07%
2008-01-25 0 0.495 0.495 0.510 0.480 0.510 496,000 244,700 0.4933 2.142 2.142 2.207 2.077 2.207 114,642 2.1345 5.32%
2008-01-24 0 0.470 0.470 0.480 0.450 0.495 611,960 283,262 0.4629 2.033 2.033 2.077 1.947 2.142 141,444 2.0027 -2.08%
2008-01-23 0 0.480 0.460 0.480 0.450 0.530 1,528,000 725,640 0.4749 2.077 1.990 2.077 1.947 2.293 353,170 2.0546 -7.69%
2008-01-22 0 0.520 0.500 0.520 0.440 0.550 1,552,000 811,780 0.5231 2.250 2.163 2.250 1.904 2.380 358,717 2.2630 -7.14%
2008-01-21 0 0.560 0.550 0.560 0.540 0.570 1,292,000 717,280 0.5552 2.423 2.380 2.423 2.336 2.466 298,623 2.4020 1.82%
2008-01-18 0 0.550 0.550 0.570 0.530 0.570 968,000 526,320 0.5437 2.380 2.380 2.466 2.293 2.466 223,736 2.3524 3.77%
2008-01-17 0 0.530 0.530 0.540 0.530 0.560 1,388,000 747,880 0.5388 2.293 2.293 2.336 2.293 2.423 320,811 2.3312 -3.64%
2008-01-16 0 0.550 0.540 0.560 0.520 0.560 1,016,000 555,920 0.5472 2.380 2.336 2.423 2.250 2.423 234,830 2.3673 -1.79%
2008-01-15 0 0.560 0.550 0.560 0.540 0.570 1,640,000 903,040 0.5506 2.423 2.380 2.423 2.336 2.466 379,057 2.3823 0.00%
2008-01-14 0 0.560 0.550 0.570 0.540 0.570 2,004,000 1,104,920 0.5514 2.423 2.380 2.466 2.336 2.466 463,189 2.3855 0.00%
2008-01-11 0 0.560 0.550 0.560 0.520 0.580 3,828,000 2,110,240 0.5513 2.423 2.380 2.423 2.250 2.509 884,774 2.3851 7.69%
2008-01-10 0 0.520 0.520 0.530 0.500 0.560 5,072,000 2,710,960 0.5345 2.250 2.250 2.293 2.163 2.423 1,172,302 2.3125 -10.34%
2008-01-09 0 0.580 0.560 0.580 0.570 0.590 436,000 251,040 0.5758 2.509 2.423 2.509 2.466 2.553 100,774 2.4911 -1.69%
2008-01-08 0 0.590 0.570 0.590 0.550 0.600 2,115,000 1,209,530 0.5719 2.553 2.466 2.553 2.380 2.596 488,844 2.4743 1.72%
2008-01-07 0 0.580 0.550 0.590 0.550 0.620 1,004,000 587,840 0.5855 2.509 2.380 2.553 2.380 2.682 232,057 2.5332 -3.33%
2008-01-04 0 0.600 0.600 0.610 0.540 0.630 2,513,000 1,503,570 0.5983 2.596 2.596 2.639 2.336 2.726 580,835 2.5886 11.11%
2008-01-03 0 0.540 0.520 0.540 0.500 0.540 400,000 208,520 0.5213 2.336 2.250 2.336 2.163 2.336 92,453 2.2554 8.00%
2008-01-02 0 0.500 0.495 0.500 0.490 0.530 1,336,000 661,480 0.4951 2.163 2.142 2.163 2.120 2.293 308,792 2.1422 1.01%
2007-12-31 0 0.495 0.480 0.495 0.480 0.495 412,050 199,925 0.4852 2.142 2.077 2.142 2.077 2.142 95,238 2.0992 3.13%
2007-12-28 0 0.480 0.470 0.480 0.470 0.500 100,200 48,178 0.4808 2.077 2.033 2.077 2.033 2.163 23,159 2.0803 -3.03%
2007-12-27 0 0.495 0.495 0.500 0.455 0.520 1,756,000 856,330 0.4877 2.142 2.142 2.163 1.969 2.250 405,868 2.1099 -6.60%
2007-12-24 0 0.530 0.530 0.540 0.530 0.600 856,000 464,120 0.5422 2.293 2.293 2.336 2.293 2.596 197,849 2.3458 -7.02%
2007-12-21 0 0.570 0.560 0.570 0.520 0.630 5,157,250 2,979,265 0.5777 2.466 2.423 2.466 2.250 2.726 1,192,006 2.4994 11.76%
2007-12-20 0 0.510 0.510 0.530 0.415 0.540 4,904,000 2,230,220 0.4548 2.207 2.207 2.293 1.796 2.336 1,133,472 1.9676 29.11%
2007-12-19 0 0.395 0.390 0.395 0.390 0.460 4,770,001 1,964,356 0.4118 1.709 1.687 1.709 1.687 1.990 1,102,500 1.7817 9.72%
2007-12-18 1 - - - - - 0 0 - 1.558 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 1.558 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 1.558 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 1.558 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 1.558 - - - - 0 - 0.00%
2007-12-11 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 1.558 1.558 1.622 1.558 1.558 925 1.5576 -2.70%
2007-12-10 0 0.370 0.370 0.375 0.360 0.370 348,000 127,160 0.3654 1.601 1.601 1.622 1.558 1.601 80,434 1.5809 8.82%
2007-12-07 0 0.340 0.340 0.365 0.310 0.360 468,000 161,940 0.3460 1.471 1.471 1.579 1.341 1.558 108,170 1.4971 -4.23%
2007-12-06 0 0.355 0.355 0.370 0.335 0.360 844,000 294,840 0.3493 1.536 1.536 1.601 1.449 1.558 195,075 1.5114 -5.33%
2007-12-05 0 0.375 0.360 0.375 - - 0 0 - 1.622 1.558 1.622 - - 0 - 0.00%
2007-12-04 0 0.375 0.335 0.375 0.375 0.375 140,000 52,500 0.3750 1.622 1.449 1.622 1.622 1.622 32,358 1.6224 0.00%
2007-12-03 0 0.375 0.340 0.375 0.340 0.380 712,000 249,500 0.3504 1.622 1.471 1.622 1.471 1.644 164,566 1.5161 11.94%
2007-11-30 0 0.335 0.335 0.395 0.330 0.335 548,000 182,820 0.3336 1.449 1.449 1.709 1.428 1.449 126,660 1.4434 -14.10%
2007-11-29 0 0.390 0.390 0.400 0.380 0.390 80,000 31,160 0.3895 1.687 1.687 1.731 1.644 1.687 18,491 1.6852 2.63%
2007-11-28 0 0.380 0.330 0.390 - - 0 0 - 1.644 1.428 1.687 - - 0 - 0.00%
2007-11-27 0 0.380 0.340 0.380 - - 0 0 - 1.644 1.471 1.644 - - 0 - -3.80%
2007-11-26 0 0.395 0.340 0.395 0.400 0.425 120,000 49,500 0.4125 1.709 1.471 1.709 1.731 1.839 27,736 1.7847 6.76%
2007-11-23 0 0.370 0.325 0.370 0.375 0.375 12,000 4,500 0.3750 1.601 1.406 1.601 1.622 1.622 2,774 1.6224 8.82%
2007-11-22 0 0.340 0.340 0.380 0.340 0.340 80,000 27,200 0.3400 1.471 1.471 1.644 1.471 1.471 18,491 1.4710 -10.53%
2007-11-21 0 0.380 0.350 0.400 - - 0 0 - 1.644 1.514 1.731 - - 0 - 0.00%
2007-11-20 0 0.380 0.380 0.400 0.340 0.380 308,000 106,040 0.3443 1.644 1.644 1.731 1.471 1.644 71,189 1.4896 8.57%
2007-11-19 0 0.350 0.350 0.380 0.340 0.360 788,000 275,040 0.3490 1.514 1.514 1.644 1.471 1.558 182,132 1.5101 -12.50%
2007-11-16 0 0.400 0.380 0.410 - - 0 0 - 1.731 1.644 1.774 - - 0 - 0.00%
2007-11-15 0 0.400 0.390 0.410 0.400 0.415 286,000 115,620 0.4043 1.731 1.687 1.774 1.731 1.796 66,104 1.7491 8.11%
2007-11-14 0 0.370 0.370 0.410 0.370 0.410 236,000 90,520 0.3836 1.601 1.601 1.774 1.601 1.774 54,547 1.6595 1.37%
2007-11-13 0 0.365 0.365 0.405 0.350 0.370 192,000 69,140 0.3601 1.579 1.579 1.752 1.514 1.601 44,377 1.5580 8.96%
2007-11-12 0 0.335 0.310 0.350 0.335 0.410 1,032,800 373,524 0.3617 1.449 1.341 1.514 1.449 1.774 238,713 1.5647 -11.84%
2007-11-09 0 0.380 0.350 0.380 0.380 0.500 4,412,000 2,008,800 0.4553 1.644 1.514 1.644 1.644 2.163 1,019,755 1.9699 0.00%
2007-11-08 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2007-10-30 0 0.380 0.370 0.390 0.345 0.380 872,000 324,140 0.3717 1.644 1.601 1.687 1.493 1.644 201,547 1.6083 0.00%
2007-10-29 0 0.380 0.365 0.385 0.370 0.400 902,000 352,250 0.3905 1.644 1.579 1.666 1.601 1.731 208,481 1.6896 -3.80%
2007-10-26 0 0.395 0.380 0.395 0.360 0.400 1,268,000 474,440 0.3742 1.709 1.644 1.709 1.558 1.731 293,075 1.6188 1.28%
2007-10-25 0 0.390 0.360 0.390 0.320 0.390 1,260,000 460,040 0.3651 1.687 1.558 1.687 1.384 1.687 291,226 1.5797 0.00%
2007-10-24 0 0.390 0.390 0.405 0.390 0.480 4,184,000 1,733,860 0.4144 1.687 1.687 1.752 1.687 2.077 967,057 1.7929 -19.59%
2007-10-23 0 0.485 0.470 0.485 0.470 0.630 3,292,000 1,630,540 0.4953 2.098 2.033 2.098 2.033 2.726 760,887 2.1429 -19.17%
2007-10-22 0 0.600 0.600 0.610 0.550 0.620 760,400 456,256 0.6000 2.596 2.596 2.639 2.380 2.682 175,753 2.5960 -3.23%
2007-10-18 0 0.620 0.610 0.620 0.430 0.690 8,176,000 4,713,730 0.5765 2.682 2.639 2.682 1.860 2.985 1,889,736 2.4944 47.62%
2007-10-17 0 0.420 0.420 0.430 0.420 0.430 228,000 94,840 0.4160 1.817 1.817 1.860 1.817 1.860 52,698 1.7997 3.70%
2007-10-16 0 0.405 0.395 0.405 0.395 0.405 2,160,000 863,980 0.4000 1.752 1.709 1.752 1.709 1.752 499,245 1.7306 1.25%
2007-10-15 0 0.400 0.370 0.400 0.355 0.400 708,000 258,740 0.3655 1.731 1.601 1.731 1.536 1.731 163,642 1.5811 12.68%
2007-10-12 0 0.355 0.355 0.380 0.320 0.355 1,940,000 638,020 0.3289 1.536 1.536 1.644 1.384 1.536 448,396 1.4229 -4.05%
2007-10-11 0 0.370 0.350 0.370 0.350 0.370 400,000 142,400 0.3560 1.601 1.514 1.601 1.514 1.601 92,453 1.5402 0.00%
2007-10-10 0 0.370 0.360 0.380 0.370 0.370 260,000 97,520 0.3751 1.601 1.558 1.644 1.601 1.601 60,094 1.6228 2.78%
2007-10-09 0 0.360 0.360 0.390 0.360 0.360 328,000 118,080 0.3600 1.558 1.558 1.687 1.558 1.558 75,811 1.5576 1.41%
2007-10-08 0 0.355 0.355 0.390 0.355 0.410 168,000 66,640 0.3967 1.536 1.536 1.687 1.536 1.774 38,830 1.7162 0.00%
2007-10-05 0 0.355 0.355 0.395 0.355 0.360 512,000 196,800 0.3844 1.536 1.536 1.709 1.536 1.558 118,340 1.6630 -11.25%
2007-10-04 0 0.400 0.355 0.400 0.350 0.420 128,000 46,040 0.3597 1.731 1.536 1.731 1.514 1.817 29,585 1.5562 14.29%
2007-10-03 0 0.350 0.350 0.400 0.350 0.420 894,000 356,500 0.3988 1.514 1.514 1.731 1.514 1.817 206,632 1.7253 7.69%
2007-10-02 0 0.325 - 0.395 0.320 0.325 140,000 45,000 0.3214 1.406 - 1.709 1.384 1.406 32,358 1.3907 -16.67%
2007-09-28 0 0.390 0.390 0.400 0.390 0.390 376,000 146,640 0.3900 1.687 1.687 1.731 1.687 1.687 86,906 1.6873 0.00%
2007-09-27 0 0.390 0.390 0.400 0.390 0.390 720,200 280,794 0.3899 1.687 1.687 1.731 1.687 1.687 166,461 1.6868 0.00%
2007-09-25 0 0.390 0.350 0.390 0.390 0.400 200,000 79,760 0.3988 1.687 1.514 1.687 1.687 1.731 46,226 1.7254 0.00%
2007-09-24 0 0.390 0.350 0.390 0.390 0.390 1,515,000 590,790 0.3900 1.687 1.514 1.687 1.687 1.687 350,165 1.6872 0.00%
2007-09-21 0 0.390 0.350 0.390 0.400 0.400 420,000 168,000 0.4000 1.687 1.514 1.687 1.731 1.731 97,075 1.7306 0.00%
2007-09-20 0 0.390 0.350 0.390 - - 0 0 - 1.687 1.514 1.687 - - 0 - 0.00%
2007-09-19 0 0.390 0.390 0.395 0.360 0.360 200,000 72,000 0.3600 1.687 1.687 1.709 1.558 1.558 46,226 1.5576 14.71%
2007-09-18 0 0.340 0.340 0.395 0.335 0.395 180,000 62,900 0.3494 1.471 1.471 1.709 1.449 1.709 41,604 1.5119 -12.82%
2007-09-17 0 0.390 0.340 0.390 0.395 0.415 380,000 152,100 0.4003 1.687 1.471 1.687 1.709 1.796 87,830 1.7318 11.43%
2007-09-14 0 0.350 0.330 0.385 0.340 0.350 1,062,000 371,520 0.3498 1.514 1.428 1.666 1.471 1.514 245,462 1.5136 0.00%
2007-09-13 0 0.350 0.350 0.360 0.340 0.355 1,213,000 422,080 0.3480 1.514 1.514 1.558 1.471 1.536 280,363 1.5055 -2.78%
2007-09-12 0 0.360 0.325 0.365 0.360 0.400 144,000 52,000 0.3611 1.558 1.406 1.579 1.558 1.731 33,283 1.5624 4.35%
2007-09-11 0 0.345 0.330 0.350 - - 0 0 - 1.493 1.428 1.514 - - 0 - 0.00%
2007-09-10 0 0.345 0.345 0.350 0.340 0.350 375,000 129,420 0.3451 1.493 1.493 1.514 1.471 1.514 86,675 1.4932 7.81%
2007-09-07 0 0.320 0.320 0.380 0.320 0.320 256,000 81,920 0.3200 1.384 1.384 1.644 1.384 1.384 59,170 1.3845 -8.57%
2007-09-06 0 0.350 0.325 0.350 0.340 0.350 526,400 183,720 0.3490 1.514 1.406 1.514 1.471 1.514 121,668 1.5100 7.69%
2007-09-05 0 0.325 0.325 0.340 0.320 0.340 168,000 56,400 0.3357 1.406 1.406 1.471 1.384 1.471 38,830 1.4525 -4.41%
2007-09-04 0 0.340 0.340 0.350 0.340 0.360 198,000 68,220 0.3445 1.471 1.471 1.514 1.471 1.558 45,764 1.4907 4.62%
2007-09-03 0 0.325 0.325 0.345 0.320 0.365 620,000 202,900 0.3273 1.406 1.406 1.493 1.384 1.579 143,302 1.4159 -14.47%
2007-08-31 0 0.380 0.350 0.380 0.380 0.380 400,800 152,292 0.3800 1.644 1.514 1.644 1.644 1.644 92,638 1.6440 0.00%
2007-08-30 0 0.380 0.360 0.380 0.350 0.380 288,000 101,340 0.3519 1.644 1.558 1.644 1.514 1.644 66,566 1.5224 -3.80%
2007-08-29 0 0.395 0.350 0.400 - - 0 0 - 1.709 1.514 1.731 - - 0 - 0.00%
2007-08-28 0 0.395 0.360 0.400 0.360 0.400 700,000 268,900 0.3841 1.709 1.558 1.731 1.558 1.731 161,792 1.6620 1.28%
2007-08-27 0 0.390 0.390 0.400 0.360 0.400 64,000 24,440 0.3819 1.687 1.687 1.731 1.558 1.731 14,792 1.6522 -7.14%
2007-08-24 0 0.420 0.400 0.420 0.320 0.420 296,000 118,900 0.4017 1.817 1.731 1.817 1.384 1.817 68,415 1.7379 13.51%
2007-08-23 0 0.370 0.370 0.390 0.370 0.390 142,000 54,820 0.3861 1.601 1.601 1.687 1.601 1.687 32,821 1.6703 -7.50%
2007-08-22 0 0.400 0.380 0.420 0.370 0.400 151,200 60,200 0.3981 1.731 1.644 1.817 1.601 1.731 34,947 1.7226 0.00%
2007-08-21 0 0.400 0.360 0.420 0.400 0.400 160,000 64,000 0.4000 1.731 1.558 1.817 1.731 1.731 36,981 1.7306 0.00%
2007-08-20 0 0.400 0.395 0.420 0.400 0.420 804,000 334,680 0.4163 1.731 1.709 1.817 1.731 1.817 185,830 1.8010 0.00%
2007-08-17 0 0.400 0.400 0.410 0.390 0.400 436,000 173,120 0.3971 1.731 1.731 1.774 1.687 1.731 100,774 1.7179 -2.44%
2007-08-16 0 0.410 0.410 0.445 0.395 0.440 2,340,800 982,700 0.4198 1.774 1.774 1.925 1.709 1.904 541,034 1.8163 2.50%
2007-08-15 0 0.400 0.395 0.415 0.400 0.405 908,000 362,460 0.3992 1.731 1.709 1.796 1.731 1.752 209,868 1.7271 -1.23%
2007-08-14 0 0.405 0.405 0.410 0.395 0.400 202,000 80,500 0.3985 1.752 1.752 1.774 1.709 1.731 46,689 1.7242 -1.22%
2007-08-13 0 0.410 0.410 0.415 0.380 0.425 616,000 251,040 0.4075 1.774 1.774 1.796 1.644 1.839 142,377 1.7632 2.50%
2007-08-10 0 0.400 0.375 0.400 0.300 0.400 3,084,600 1,108,256 0.3593 1.731 1.622 1.731 1.298 1.731 712,950 1.5545 0.00%
2007-08-09 0 0.400 0.385 0.400 0.400 0.400 1,260,000 504,000 0.4000 1.731 1.666 1.731 1.731 1.731 291,226 1.7306 5.26%
2007-08-08 0 0.380 0.380 0.400 0.380 0.420 760,000 317,600 0.4179 1.644 1.644 1.731 1.644 1.817 175,660 1.8080 -7.32%
2007-08-07 0 0.410 0.380 0.410 0.400 0.410 1,680,000 683,800 0.4070 1.774 1.644 1.774 1.731 1.774 388,302 1.7610 0.00%
2007-08-06 0 0.410 0.370 0.410 0.350 0.410 680,000 268,520 0.3949 1.774 1.601 1.774 1.514 1.774 157,170 1.7085 2.50%
2007-08-03 0 0.400 0.380 0.400 0.400 0.430 864,000 368,120 0.4261 1.731 1.644 1.731 1.731 1.860 199,698 1.8434 -5.88%
2007-08-02 0 0.425 0.425 0.435 0.360 0.390 400,000 154,700 0.3868 1.839 1.839 1.882 1.558 1.687 92,453 1.6733 6.25%
2007-08-01 0 0.400 0.400 0.415 0.385 0.425 1,032,000 417,000 0.4041 1.731 1.731 1.796 1.666 1.839 238,528 1.7482 -6.98%
2007-07-31 0 0.430 0.390 0.430 0.380 0.430 1,500,000 609,080 0.4061 1.860 1.687 1.860 1.644 1.860 346,698 1.7568 16.22%
2007-07-30 0 0.370 0.370 0.380 0.345 0.370 1,060,800 380,264 0.3585 1.601 1.601 1.644 1.493 1.601 245,185 1.5509 0.00%
2007-07-27 0 0.370 0.350 0.375 0.360 0.370 902,000 327,460 0.3630 1.601 1.514 1.622 1.558 1.601 208,481 1.5707 2.78%
2007-07-26 0 0.360 0.315 0.365 0.340 0.360 660,000 226,720 0.3435 1.558 1.363 1.579 1.471 1.558 152,547 1.4862 5.88%
2007-07-25 0 0.340 0.320 0.340 0.330 0.340 1,224,000 407,480 0.3329 1.471 1.384 1.471 1.428 1.471 282,906 1.4403 3.03%
2007-07-24 0 0.330 0.320 0.330 0.330 0.350 303,000 100,863 0.3329 1.428 1.384 1.428 1.428 1.514 70,033 1.4402 0.00%
2007-07-23 0 0.330 0.330 0.350 0.320 0.350 288,000 97,640 0.3390 1.428 1.428 1.514 1.384 1.514 66,566 1.4668 -5.71%
2007-07-20 0 0.350 0.350 0.355 0.340 0.355 1,585,000 545,520 0.3442 1.514 1.514 1.536 1.471 1.536 366,344 1.4891 -10.26%
2007-07-19 0 0.390 - 0.390 - - 0 0 - 1.687 - 1.687 - - 0 - -3.70%
2007-07-18 0 0.405 0.360 0.405 0.450 0.450 80,000 36,000 0.4500 1.752 1.558 1.752 1.947 1.947 18,491 1.9469 -10.00%
2007-07-17 0 0.450 0.420 0.450 0.470 0.540 1,618,000 790,840 0.4888 1.947 1.817 1.947 2.033 2.336 373,972 2.1147 21.62%
2007-07-16 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 1.601 - - - - 0 - 0.00%
2007-06-28 0 0.370 0.350 0.375 0.325 0.370 376,000 137,940 0.3669 1.601 1.514 1.622 1.406 1.601 86,906 1.5872 8.82%
2007-06-27 0 0.340 0.340 0.360 0.300 0.375 380,000 131,000 0.3447 1.471 1.471 1.558 1.298 1.622 87,830 1.4915 -10.53%
2007-06-26 0 0.380 0.355 0.380 0.380 0.380 160,000 60,800 0.3800 1.644 1.536 1.644 1.644 1.644 36,981 1.6441 0.00%
2007-06-25 0 0.380 0.370 0.380 0.400 0.400 9,000 3,390 0.3767 1.644 1.601 1.644 1.731 1.731 2,080 1.6297 -1.30%
2007-06-22 0 0.385 0.385 0.395 0.380 0.385 206,400 79,164 0.3835 1.666 1.666 1.709 1.644 1.666 47,706 1.6594 -3.75%
2007-06-21 0 0.400 0.350 0.400 0.400 0.400 100,000 40,000 0.4000 1.731 1.514 1.731 1.731 1.731 23,113 1.7306 -2.44%
2007-06-20 0 0.410 0.255 0.410 0.415 0.445 604,000 255,200 0.4225 1.774 1.103 1.774 1.796 1.925 139,604 1.8280 2.50%
2007-06-18 0 0.400 0.400 0.405 0.385 0.400 1,024,000 397,600 0.3883 1.731 1.731 1.752 1.666 1.731 236,679 1.6799 3.90%
2007-06-15 0 0.385 0.385 0.400 0.380 0.400 172,000 67,560 0.3928 1.666 1.666 1.731 1.644 1.731 39,755 1.6994 0.00%
2007-06-14 0 0.385 0.385 0.410 0.385 0.410 763,600 307,112 0.4022 1.666 1.666 1.774 1.666 1.774 176,492 1.7401 -4.94%
2007-06-13 0 0.405 0.405 0.410 0.395 0.405 372,000 150,460 0.4045 1.752 1.752 1.774 1.709 1.752 85,981 1.7499 -1.22%
2007-06-12 0 0.410 0.410 0.420 0.395 0.410 555,800 224,004 0.4030 1.774 1.774 1.817 1.709 1.774 128,463 1.7437 1.23%
2007-06-11 0 0.405 0.405 0.420 0.380 0.405 1,118,000 445,940 0.3989 1.752 1.752 1.817 1.644 1.752 258,406 1.7257 12.50%
2007-06-08 0 0.360 0.340 0.370 - - 0 0 - 1.558 1.471 1.601 - - 0 - 0.00%
2007-06-07 0 0.360 0.360 0.390 0.360 0.395 831,000 314,480 0.3784 1.558 1.558 1.687 1.558 1.709 192,071 1.6373 2.86%
2007-06-06 0 0.350 0.340 0.360 0.350 0.370 113,000 40,800 0.3611 1.514 1.471 1.558 1.514 1.601 26,118 1.5621 -2.78%
2007-06-05 0 0.360 0.360 0.370 0.360 0.375 452,000 164,300 0.3635 1.558 1.558 1.601 1.558 1.622 104,472 1.5727 -4.00%
2007-06-04 0 0.375 0.375 0.380 0.330 0.380 2,364,000 828,020 0.3503 1.622 1.622 1.644 1.428 1.644 546,396 1.5154 -2.60%
2007-06-01 0 0.385 0.385 0.400 0.385 0.390 427,200 166,232 0.3891 1.666 1.666 1.731 1.666 1.687 98,740 1.6835 -1.28%
2007-05-31 0 0.390 0.390 0.400 0.390 0.395 484,000 189,740 0.3920 1.687 1.687 1.731 1.687 1.709 111,868 1.6961 -1.27%
2007-05-30 0 0.395 0.395 0.400 0.395 0.400 116,000 46,040 0.3969 1.709 1.709 1.731 1.709 1.731 26,811 1.7172 -1.25%
2007-05-29 0 0.400 0.400 0.410 0.395 0.420 2,094,000 846,420 0.4042 1.731 1.731 1.774 1.709 1.817 483,991 1.7488 2.56%
2007-05-28 0 0.390 0.390 0.400 0.390 0.420 1,560,000 636,720 0.4082 1.687 1.687 1.731 1.687 1.817 360,566 1.7659 -11.36%
2007-05-25 0 0.440 0.390 0.440 0.390 0.440 788,000 324,520 0.4118 1.904 1.687 1.904 1.687 1.904 182,132 1.7818 0.00%
2007-05-23 0 0.440 0.430 0.440 0.395 0.450 688,000 283,320 0.4118 1.904 1.860 1.904 1.709 1.947 159,019 1.7817 10.00%
2007-05-22 0 0.400 0.400 0.410 0.380 0.440 352,000 138,240 0.3927 1.731 1.731 1.774 1.644 1.904 81,358 1.6991 -11.11%
2007-05-21 0 0.450 0.420 0.450 0.450 0.470 152,000 68,560 0.4511 1.947 1.817 1.947 1.947 2.033 35,132 1.9515 -4.26%
2007-05-18 0 0.470 0.420 0.470 0.420 0.470 12,000 5,320 0.4433 2.033 1.817 2.033 1.817 2.033 2,774 1.9181 11.90%
2007-05-17 0 0.420 0.400 0.495 0.400 0.420 144,000 58,760 0.4081 1.817 1.731 2.142 1.731 1.817 33,283 1.7655 -16.00%
2007-05-16 0 0.500 0.500 0.510 0.430 0.500 597,000 285,480 0.4782 2.163 2.163 2.207 1.860 2.163 137,986 2.0689 16.28%
2007-05-15 0 0.430 0.360 0.430 - - 0 0 - 1.860 1.558 1.860 - - 0 - -10.42%
2007-05-14 0 0.480 0.275 0.480 - - 0 0 - 2.077 1.190 2.077 - - 0 - -2.04%
2007-05-11 0 0.490 0.490 0.495 0.490 0.495 92,000 45,120 0.4904 2.120 2.120 2.142 2.120 2.142 21,264 2.1219 -1.01%
2007-05-10 0 0.495 0.400 0.495 0.495 0.495 120,000 59,400 0.4950 2.142 1.731 2.142 2.142 2.142 27,736 2.1416 2.06%
2007-05-09 0 0.485 0.460 0.485 - - 14,000 6,700 0.4786 2.098 1.990 2.098 - - 3,236 2.0706 -1.02%
2007-05-08 0 0.490 - 0.490 0.490 0.490 429,400 210,378 0.4899 2.120 - 2.120 2.120 2.120 99,248 2.1197 -2.00%
2007-05-07 0 0.500 0.480 0.500 0.465 0.500 324,000 160,980 0.4969 2.163 2.077 2.163 2.012 2.163 74,887 2.1496 8.70%
2007-05-04 0 0.460 0.460 0.480 0.425 0.490 670,000 321,860 0.4804 1.990 1.990 2.077 1.839 2.120 154,858 2.0784 8.24%
2007-05-03 0 0.425 0.330 0.425 0.400 0.425 8,000 3,300 0.4125 1.839 1.428 1.839 1.731 1.839 1,849 1.7847 0.00%
2007-05-02 0 0.425 0.390 0.425 0.430 0.430 34,000 14,590 0.4291 1.839 1.687 1.839 1.860 1.860 7,858 1.8566 -1.16%
2007-04-30 0 0.430 0.385 0.430 0.375 0.440 236,000 90,840 0.3849 1.860 1.666 1.860 1.622 1.904 54,547 1.6653 14.67%
2007-04-27 0 0.375 0.375 0.445 0.365 0.450 408,000 169,000 0.4142 1.622 1.622 1.925 1.579 1.947 94,302 1.7921 -14.77%
2007-04-26 0 0.440 0.430 0.440 0.415 0.440 246,200 105,796 0.4297 1.904 1.860 1.904 1.796 1.904 56,905 1.8592 3.53%
2007-04-25 0 0.425 0.425 0.480 0.415 0.425 124,000 52,140 0.4205 1.839 1.839 2.077 1.796 1.839 28,660 1.8192 -9.57%
2007-04-24 0 0.470 0.470 0.480 0.430 0.470 616,000 273,760 0.4444 2.033 2.033 2.077 1.860 2.033 142,377 1.9228 9.30%
2007-04-23 0 0.430 0.400 0.450 0.430 0.500 973,000 466,000 0.4789 1.860 1.731 1.947 1.860 2.163 224,892 2.0721 -10.42%
2007-04-20 0 0.480 0.430 0.550 0.480 0.500 1,992,000 982,760 0.4934 2.077 1.860 2.380 2.077 2.163 460,415 2.1345 0.00%
2007-04-19 0 0.480 0.480 0.485 0.450 0.500 1,168,000 578,560 0.4953 2.077 2.077 2.098 1.947 2.163 269,962 2.1431 6.67%
2007-04-18 0 0.450 0.440 0.450 0.440 0.660 3,709,000 2,098,060 0.5657 1.947 1.904 1.947 1.904 2.856 857,269 2.4474 -23.73%
2007-04-17 0 0.590 0.590 0.620 0.400 0.700 6,399,000 3,706,765 0.5793 2.553 2.553 2.682 1.731 3.029 1,479,014 2.5062 63.89%
2007-04-16 0 0.360 0.360 0.375 0.270 0.400 4,076,000 1,376,220 0.3376 1.558 1.558 1.622 1.168 1.731 942,094 1.4608 41.18%
2007-04-13 0 0.255 0.255 0.355 0.200 0.255 608,000 135,880 0.2235 1.103 1.103 1.536 0.865 1.103 140,528 0.9669 21.43%
2007-04-12 0 0.210 0.210 - 0.200 0.200 15,200 2,774 0.1825 0.909 0.909 - 0.865 0.865 3,513 0.7896 0.00%
2007-04-11 0 0.210 0.210 0.220 0.210 0.210 6,800 1,400 0.2059 0.909 0.909 0.952 0.909 0.909 1,572 0.8908 0.00%
2007-04-10 0 0.210 0.210 0.220 - - 6,000 1,240 0.2067 0.909 0.909 0.952 - - 1,387 0.8941 0.00%
2007-04-04 0 0.210 0.210 - 0.210 0.210 193,000 40,530 0.2100 0.909 0.909 - 0.909 0.909 44,608 0.9086 0.00%
2007-04-03 0 0.210 0.210 - 0.210 0.210 264,000 55,440 0.2100 0.909 0.909 - 0.909 0.909 61,019 0.9086 0.00%
2007-04-02 0 0.210 0.210 - 0.210 0.210 222,000 46,600 0.2099 0.909 0.909 - 0.909 0.909 51,311 0.9082 0.00%
2007-03-30 0 0.210 0.210 - 0.200 0.210 400,000 82,000 0.2050 0.909 0.909 - 0.865 0.909 92,453 0.8869 13.51%
2007-03-29 0 0.185 0.185 - 0.180 0.185 82,000 15,104 0.1842 0.800 0.800 - 0.779 0.800 18,953 0.7969 -7.50%
2007-03-28 0 0.200 0.200 0.210 0.200 0.210 2,078,000 422,364 0.2033 0.865 0.865 0.909 0.865 0.909 480,292 0.8794 0.00%
2007-03-27 0 0.200 0.190 0.200 0.180 0.200 288,000 55,880 0.1940 0.865 0.822 0.865 0.779 0.865 66,566 0.8395 11.11%
2007-03-26 0 0.180 0.180 - 0.180 0.180 166,000 29,860 0.1799 0.779 0.779 - 0.779 0.779 38,368 0.7783 0.00%
2007-03-23 0 0.180 0.162 - 0.180 0.180 289,800 52,119 0.1798 0.779 0.701 - 0.779 0.779 66,982 0.7781 0.00%
2007-03-22 0 0.180 0.160 - - - 0 0 - 0.779 0.692 - - - 0 - 0.00%
2007-03-21 0 0.180 0.140 - 0.180 0.180 20,000 3,600 0.1800 0.779 0.606 - 0.779 0.779 4,623 0.7788 5.88%
2007-03-20 0 0.170 0.140 - - - 0 0 - 0.736 0.606 - - - 0 - 0.00%
2007-03-19 0 0.170 0.140 - - - 0 0 - 0.736 0.606 - - - 0 - 0.00%
2007-03-16 0 0.170 0.140 - - - 0 0 - 0.736 0.606 - - - 0 - 0.00%
2007-03-15 0 0.170 0.170 - - - 60,000 10,200 0.1700 0.736 0.736 - - - 13,868 0.7355 0.00%
2007-03-14 0 0.170 0.140 0.170 - - 0 0 - 0.736 0.606 0.736 - - 0 - 0.00%
2007-03-13 0 0.170 0.140 - - - 2,600 338 0.1300 0.736 0.606 - - - 601 0.5624 0.00%
2007-03-12 0 0.170 0.170 0.171 0.170 0.170 206,000 35,000 0.1699 0.736 0.736 0.740 0.736 0.736 47,613 0.7351 -0.58%
2007-03-09 0 0.171 0.140 0.171 - - 0 0 - 0.740 0.606 0.740 - - 0 - 0.00%
2007-03-08 0 0.171 0.140 0.171 - - 0 0 - 0.740 0.606 0.740 - - 0 - 0.00%
2007-03-07 0 0.171 0.140 0.171 - - 0 0 - 0.740 0.606 0.740 - - 0 - 0.00%
2007-03-06 0 0.171 0.140 0.172 0.171 0.172 384,000 65,668 0.1710 0.740 0.606 0.744 0.740 0.744 88,755 0.7399 0.00%
2007-03-05 0 0.171 0.140 0.171 - - 0 0 - 0.740 0.606 0.740 - - 0 - -0.58%
2007-03-02 0 0.172 0.140 0.172 - - 0 0 - 0.744 0.606 0.744 - - 0 - 0.00%
2007-03-01 0 0.172 0.140 0.172 - - 0 0 - 0.744 0.606 0.744 - - 0 - 0.00%
2007-02-28 0 0.172 0.140 - - - 0 0 - 0.744 0.606 - - - 0 - 0.00%
2007-02-27 0 0.172 0.140 0.172 - - 0 0 - 0.744 0.606 0.744 - - 0 - 0.00%
2007-02-26 0 0.172 0.144 0.172 - - 0 0 - 0.744 0.623 0.744 - - 0 - 0.00%
2007-02-23 0 0.172 0.150 - - - 0 0 - 0.744 0.649 - - - 0 - 0.00%
2007-02-22 0 0.172 0.172 - - - 40,000 6,880 0.1720 0.744 0.744 - - - 9,245 0.7442 3.61%
2007-02-21 0 0.166 0.166 - 0.148 0.157 280,000 42,692 0.1525 0.718 0.718 - 0.640 0.679 64,717 0.6597 8.50%
2007-02-16 0 0.153 0.145 0.170 0.149 0.153 160,000 24,160 0.1510 0.662 0.627 0.736 0.645 0.662 36,981 0.6533 2.00%
2007-02-15 0 0.150 0.150 0.170 0.150 0.170 240,000 37,600 0.1567 0.649 0.649 0.736 0.649 0.736 55,472 0.6778 -1.32%
2007-02-14 0 0.152 0.152 0.170 0.150 0.170 620,000 96,896 0.1563 0.658 0.658 0.736 0.649 0.736 143,302 0.6762 -10.59%
2007-02-13 0 0.170 0.150 - - - 0 0 - 0.736 0.649 - - - 0 - 0.00%
2007-02-12 0 0.170 0.145 - - - 200,000 32,000 0.1600 0.736 0.627 - - - 46,226 0.6922 0.00%
2007-02-09 0 0.170 0.160 - 0.145 0.170 608,000 96,160 0.1582 0.736 0.692 - 0.627 0.736 140,528 0.6843 0.00%
2007-02-08 0 0.170 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
2007-02-07 0 0.170 - - 0.170 0.170 180,000 30,600 0.1700 0.736 - - 0.736 0.736 41,604 0.7355 -2.86%
2007-02-06 0 0.175 0.175 - 0.175 0.175 288,000 49,400 0.1715 0.757 0.757 - 0.757 0.757 66,566 0.7421 0.00%
2007-02-05 0 0.175 0.175 - - - 0 0 - 0.757 0.757 - - - 0 - 1.74%
2007-02-02 0 0.172 0.172 - - - 2,000 330 0.1650 0.744 0.744 - - - 462 0.7139 0.58%
2007-02-01 0 0.171 0.171 - 0.171 0.171 202,000 34,520 0.1709 0.740 0.740 - 0.740 0.740 46,689 0.7394 0.00%
2007-01-31 0 0.171 0.171 0.200 0.171 0.171 172,000 29,412 0.1710 0.740 0.740 0.865 0.740 0.740 39,755 0.7398 0.00%
2007-01-30 0 0.171 0.171 0.200 - - 0 0 - 0.740 0.740 0.865 - - 0 - 0.00%
2007-01-29 0 0.171 0.171 - - - 124,000 21,204 0.1710 0.740 0.740 - - - 28,660 0.7398 0.00%
2007-01-26 0 0.171 0.171 0.190 - - 0 0 - 0.740 0.740 0.822 - - 0 - 0.59%
2007-01-25 0 0.170 0.160 - 0.170 0.171 400,000 68,100 0.1703 0.736 0.692 - 0.736 0.740 92,453 0.7366 -2.86%
2007-01-24 0 0.175 0.175 - 0.175 0.175 288,000 50,400 0.1750 0.757 0.757 - 0.757 0.757 66,566 0.7571 2.94%
2007-01-23 0 0.170 0.170 - 0.170 0.170 185,600 31,504 0.1697 0.736 0.736 - 0.736 0.736 42,898 0.7344 -2.86%
2007-01-22 0 0.175 0.175 - 0.168 0.175 192,000 32,712 0.1704 0.757 0.757 - 0.727 0.757 44,377 0.7371 2.94%
2007-01-19 0 0.170 - 0.175 - - 0 0 - 0.736 - 0.757 - - 0 - 0.00%
2007-01-18 0 0.170 0.161 0.170 0.170 0.170 4,000 680 0.1700 0.736 0.697 0.736 0.736 0.736 925 0.7355 0.00%
2007-01-17 0 0.170 0.170 0.180 0.170 0.170 156,000 26,520 0.1700 0.736 0.736 0.779 0.736 0.736 36,057 0.7355 -5.56%
2007-01-16 0 0.180 0.170 0.180 0.177 0.180 82,200 14,672 0.1785 0.779 0.736 0.779 0.766 0.779 18,999 0.7722 0.00%
2007-01-15 0 0.180 - 0.200 - - 0 0 - 0.779 - 0.865 - - 0 - 0.00%
2007-01-12 0 0.180 - 0.200 0.180 0.180 100,000 18,000 0.1800 0.779 - 0.865 0.779 0.779 23,113 0.7788 0.00%
2007-01-11 0 0.180 0.170 - - - 0 0 - 0.779 0.736 - - - 0 - 0.00%
2007-01-10 0 0.180 - 0.200 0.180 0.200 452,000 85,760 0.1897 0.779 - 0.865 0.779 0.865 104,472 0.8209 -4.26%
2007-01-09 0 0.188 0.180 0.200 0.180 0.188 38,000 6,884 0.1812 0.813 0.779 0.865 0.779 0.813 8,783 0.7838 -5.53%
2007-01-08 0 0.199 - 0.199 - - 0 0 - 0.861 - 0.861 - - 0 - -2.93%
2007-01-05 0 0.205 - 0.205 - - 6,000 1,140 0.1900 0.887 - 0.887 - - 1,387 0.8220 -6.39%
2007-01-04 0 0.219 - 0.219 - - 0 0 - 0.948 - 0.948 - - 0 - -0.45%
2007-01-03 0 0.220 - 0.220 0.220 0.220 460,000 101,200 0.2200 0.952 - 0.952 0.952 0.952 106,321 0.9518 0.00%
2007-01-02 0 0.220 0.210 0.220 0.220 0.220 400,000 88,000 0.2200 0.952 0.909 0.952 0.952 0.952 92,453 0.9518 0.00%
2006-12-29 0 0.220 - 0.220 0.240 0.240 4,000 960 0.2400 0.952 - 0.952 1.038 1.038 925 1.0384 10.00%
2006-12-28 0 0.200 0.190 0.210 0.200 0.210 302,000 60,340 0.1998 0.865 0.822 0.909 0.865 0.909 69,802 0.8644 0.00%
2006-12-27 0 0.200 - 0.200 0.200 0.200 540,000 108,000 0.2000 0.865 - 0.865 0.865 0.865 124,811 0.8653 5.26%
2006-12-22 0 0.190 0.180 0.200 0.190 0.190 100,000 19,000 0.1900 0.822 0.779 0.865 0.822 0.822 23,113 0.8220 5.56%
2006-12-21 0 0.180 0.150 0.180 - - 0 0 - 0.779 0.649 0.779 - - 0 - 0.00%
2006-12-20 0 0.180 0.180 0.182 0.180 0.180 244,000 43,920 0.1800 0.779 0.779 0.787 0.779 0.779 56,396 0.7788 0.00%
2006-12-19 0 0.180 - 0.200 0.180 0.180 308,000 55,440 0.1800 0.779 - 0.865 0.779 0.779 71,189 0.7788 0.00%
2006-12-18 0 0.180 0.180 0.190 0.180 0.190 344,000 63,880 0.1857 0.779 0.779 0.822 0.779 0.822 79,509 0.8034 0.00%
2006-12-15 0 0.180 0.170 0.190 0.180 0.180 83,000 14,910 0.1796 0.779 0.736 0.822 0.779 0.779 19,184 0.7772 -5.26%
2006-12-14 0 0.190 0.190 0.198 0.188 0.200 268,000 52,320 0.1952 0.822 0.822 0.857 0.813 0.865 61,943 0.8446 0.00%
2006-12-13 0 0.190 0.190 0.200 0.190 0.200 20,000 3,880 0.1940 0.822 0.822 0.865 0.822 0.865 4,623 0.8393 0.00%
2006-12-12 0 0.190 0.190 0.200 0.190 0.200 684,800 135,304 0.1976 0.822 0.822 0.865 0.822 0.865 158,279 0.8548 0.00%
2006-12-11 0 0.190 - 0.176 0.190 0.190 252,000 47,880 0.1900 0.822 - 0.761 0.822 0.822 58,245 0.8220 -5.00%
2006-12-08 0 0.200 0.190 0.210 0.200 0.219 1,400,000 287,000 0.2050 0.865 0.822 0.909 0.865 0.948 323,585 0.8869 -9.09%
2006-12-07 0 0.220 - 0.220 0.220 0.220 100,000 22,000 0.2200 0.952 - 0.952 0.952 0.952 23,113 0.9518 0.00%
2006-12-06 0 0.220 0.186 0.220 0.210 0.225 744,000 165,100 0.2219 0.952 0.805 0.952 0.909 0.973 171,962 0.9601 -8.33%
2006-12-05 0 0.240 - 0.250 0.240 0.250 136,000 33,000 0.2426 1.038 - 1.082 1.038 1.082 31,434 1.0498 -5.88%
2006-12-04 0 0.255 0.240 0.260 0.255 0.260 160,000 41,360 0.2585 1.103 1.038 1.125 1.103 1.125 36,981 1.1184 2.00%
2006-12-01 0 0.250 0.240 0.250 - - 0 0 - 1.082 1.038 1.082 - - 0 - -3.85%
2006-11-30 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 1.125 - 1.125 1.125 1.125 23,113 1.1249 0.00%
2006-11-29 0 0.260 - 0.280 0.260 0.260 52,000 13,520 0.2600 1.125 - 1.211 1.125 1.125 12,019 1.1249 8.33%
2006-11-28 0 0.240 0.230 0.260 0.240 0.240 120,000 28,800 0.2400 1.038 0.995 1.125 1.038 1.038 27,736 1.0384 -14.29%
2006-11-27 0 0.280 0.250 0.280 0.270 0.280 468,000 130,440 0.2787 1.211 1.082 1.211 1.168 1.211 108,170 1.2059 0.00%
2006-11-24 0 0.280 0.250 0.280 0.250 0.280 1,001,000 260,830 0.2606 1.211 1.082 1.211 1.082 1.211 231,363 1.1274 0.00%
2006-11-23 0 0.280 0.275 0.280 0.250 0.280 1,172,000 317,300 0.2707 1.211 1.190 1.211 1.082 1.211 270,887 1.1713 17.65%
2006-11-22 0 0.238 0.230 0.250 0.193 0.290 532,000 108,984 0.2049 1.030 0.995 1.082 0.835 1.255 122,962 0.8863 25.26%
2006-11-21 0 0.190 0.190 - 0.190 0.190 128,800 24,464 0.1899 0.822 0.822 - 0.822 0.822 29,770 0.8218 0.00%
2006-11-20 0 0.190 0.190 - 0.177 0.190 812,000 151,212 0.1862 0.822 0.822 - 0.766 0.822 187,679 0.8057 5.56%
2006-11-17 0 0.180 0.180 0.199 0.180 0.200 1,852,000 352,240 0.1902 0.779 0.779 0.861 0.779 0.865 428,057 0.8229 -10.00%
2006-11-16 0 0.200 0.175 0.200 0.170 0.200 132,000 26,120 0.1979 0.865 0.757 0.865 0.736 0.865 30,509 0.8561 0.50%
2006-11-15 0 0.199 0.199 0.200 0.170 0.235 615,000 107,833 0.1753 0.861 0.861 0.865 0.736 1.017 142,146 0.7586 -9.55%
2006-11-14 0 0.220 0.220 - 0.130 0.200 1,667,000 275,800 0.1654 0.952 0.952 - 0.562 0.865 385,297 0.7158 51.72%
2006-11-13 0 0.145 0.145 0.159 0.128 0.148 2,210,000 310,828 0.1406 0.627 0.627 0.688 0.554 0.640 510,802 0.6085 13.28%
2006-11-10 0 0.128 0.127 0.134 0.123 0.142 1,892,000 246,104 0.1301 0.554 0.549 0.580 0.532 0.614 437,302 0.5628 6.67%
2006-11-09 0 0.120 0.111 0.120 0.124 0.124 12,000 1,488 0.1240 0.519 0.480 0.519 0.536 0.536 2,774 0.5365 9.09%
2006-11-08 0 0.110 0.110 0.124 0.110 0.118 356,000 40,376 0.1134 0.476 0.476 0.536 0.476 0.511 82,283 0.4907 -6.78%
2006-11-07 0 0.118 0.110 0.123 0.088 0.135 1,018,000 118,202 0.1161 0.511 0.476 0.532 0.381 0.584 235,292 0.5024 16.83%
2006-11-06 0 0.101 0.101 0.112 0.097 0.108 904,000 97,288 0.1076 0.437 0.437 0.485 0.420 0.467 208,943 0.4656 4.12%
2006-11-03 0 0.097 0.097 0.105 0.091 0.097 24,000 2,232 0.0930 0.420 0.420 0.454 0.394 0.420 5,547 0.4024 0.00%
2006-11-02 0 0.097 0.097 0.107 0.086 0.100 168,000 16,004 0.0953 0.420 0.420 0.463 0.372 0.433 38,830 0.4122 -3.96%
2006-11-01 0 0.101 0.101 0.102 0.089 0.102 1,530,400 146,364 0.0956 0.437 0.437 0.441 0.385 0.441 353,725 0.4138 12.22%
2006-10-31 0 0.090 0.090 0.097 0.090 0.090 10,000 884 0.0884 0.389 0.389 0.420 0.389 0.389 2,311 0.3825 1.12%
2006-10-27 0 0.089 0.089 0.096 - - 2,000 160 0.0800 0.385 0.385 0.415 - - 462 0.3461 0.00%
2006-10-26 0 0.089 0.089 0.096 0.089 0.089 128,000 11,392 0.0890 0.385 0.385 0.415 0.385 0.385 29,585 0.3851 -5.32%
2006-10-25 0 0.094 0.089 0.094 0.089 0.097 264,000 24,776 0.0938 0.407 0.385 0.407 0.385 0.420 61,019 0.4060 4.44%
2006-10-24 0 0.090 0.090 0.095 0.090 0.099 202,000 19,888 0.0985 0.389 0.389 0.411 0.389 0.428 46,689 0.4260 -5.26%
2006-10-23 0 0.095 0.092 0.097 0.089 0.097 1,676,000 158,728 0.0947 0.411 0.398 0.420 0.385 0.420 387,377 0.4098 -2.06%
2006-10-20 0 0.097 0.095 0.097 0.095 0.097 408,000 39,560 0.0970 0.420 0.411 0.420 0.411 0.420 94,302 0.4195 2.11%
2006-10-19 0 0.095 0.095 0.103 0.095 0.095 484,000 45,980 0.0950 0.411 0.411 0.446 0.411 0.411 111,868 0.4110 0.00%
2006-10-18 0 0.095 0.095 0.105 0.095 0.095 80,000 7,600 0.0950 0.411 0.411 0.454 0.411 0.411 18,491 0.4110 0.00%
2006-10-17 0 0.095 0.095 0.104 0.085 0.095 174,000 15,920 0.0915 0.411 0.411 0.450 0.368 0.411 40,217 0.3959 0.00%
2006-10-16 0 0.095 0.095 0.102 0.095 0.095 44,000 4,180 0.0950 0.411 0.411 0.441 0.411 0.411 10,170 0.4110 0.00%
2006-10-13 0 0.095 - 0.102 0.095 0.095 256,000 24,320 0.0950 0.411 - 0.441 0.411 0.411 59,170 0.4110 0.00%
2006-10-12 0 0.095 0.095 0.103 0.095 0.095 124,000 11,780 0.0950 0.411 0.411 0.446 0.411 0.411 28,660 0.4110 0.00%
2006-10-11 0 0.095 0.095 0.102 0.095 0.095 1,472,000 139,840 0.0950 0.411 0.411 0.441 0.411 0.411 340,226 0.4110 1.06%
2006-10-10 0 0.094 0.094 0.095 0.093 0.094 2,592,000 243,608 0.0940 0.407 0.407 0.411 0.402 0.407 599,094 0.4066 2.17%
2006-10-09 0 0.092 0.092 0.094 0.085 0.092 612,000 55,464 0.0906 0.398 0.398 0.407 0.368 0.398 141,453 0.3921 17.95%
2006-10-06 0 0.078 0.076 0.091 0.070 0.078 12,000 872 0.0727 0.337 0.329 0.394 0.303 0.337 2,774 0.3144 0.00%
2006-10-05 0 0.078 0.078 0.090 0.064 0.077 404,800 28,752 0.0710 0.337 0.337 0.389 0.277 0.333 93,562 0.3073 -6.02%
2006-10-04 0 0.083 0.074 0.083 0.061 0.083 1,028,000 77,340 0.0752 0.359 0.320 0.359 0.264 0.359 237,604 0.3255 -11.70%
2006-10-03 0 0.094 0.085 0.100 - - 1,000 80 0.0800 0.407 0.368 0.433 - - 231 0.3461 0.00%
2006-09-29 0 0.094 0.088 0.094 - - 0 0 - 0.407 0.381 0.407 - - 0 - 0.00%
2006-09-28 0 0.094 0.088 0.094 0.094 0.094 96,000 9,024 0.0940 0.407 0.381 0.407 0.407 0.407 22,189 0.4067 -1.05%
2006-09-27 0 0.095 0.086 0.095 0.095 0.095 88,000 8,360 0.0950 0.411 0.372 0.411 0.411 0.411 20,340 0.4110 3.26%
2006-09-26 0 0.092 0.092 0.099 0.087 0.093 1,060,000 97,224 0.0917 0.398 0.398 0.428 0.376 0.402 245,000 0.3968 0.00%
2006-09-25 0 0.092 0.092 0.096 0.092 0.092 843,000 77,535 0.0920 0.398 0.398 0.415 0.398 0.398 194,844 0.3979 1.10%
2006-09-22 0 0.091 0.081 0.094 0.091 0.099 252,000 23,928 0.0950 0.394 0.350 0.407 0.394 0.428 58,245 0.4108 -3.19%
2006-09-21 0 0.094 0.088 0.096 - - 0 0 - 0.407 0.381 0.415 - - 0 - 0.00%
2006-09-20 0 0.094 0.086 0.094 0.086 0.094 348,000 30,152 0.0866 0.407 0.372 0.407 0.372 0.407 80,434 0.3749 9.30%
2006-09-19 0 0.086 0.083 0.094 - - 0 0 - 0.372 0.359 0.407 - - 0 - 0.00%
2006-09-18 0 0.086 0.086 0.090 - - 0 0 - 0.372 0.372 0.389 - - 0 - 2.38%
2006-09-15 0 0.084 0.082 0.084 0.082 0.085 1,155,600 97,694 0.0845 0.363 0.355 0.363 0.355 0.368 267,096 0.3658 2.44%
2006-09-14 0 0.082 0.077 0.084 0.077 0.082 156,000 12,052 0.0773 0.355 0.333 0.363 0.333 0.355 36,057 0.3343 2.50%
2006-09-13 0 0.080 0.080 0.085 0.080 0.080 60,000 4,800 0.0800 0.346 0.346 0.368 0.346 0.346 13,868 0.3461 -5.88%
2006-09-12 0 0.085 0.085 0.087 0.072 0.085 115,000 9,314 0.0810 0.368 0.368 0.376 0.312 0.368 26,580 0.3504 -4.49%
2006-09-11 0 0.089 0.089 0.090 0.089 0.090 716,000 64,324 0.0898 0.385 0.385 0.389 0.385 0.389 165,491 0.3887 0.00%
2006-09-08 0 0.089 0.089 0.094 0.080 0.112 2,710,000 265,042 0.0978 0.385 0.385 0.407 0.346 0.485 626,368 0.4231 -11.00%
2006-09-07 0 0.100 0.100 - 0.065 0.100 1,690,000 125,646 0.0743 0.433 0.433 - 0.281 0.433 390,613 0.3217 44.93%
2006-09-06 0 0.069 0.069 0.074 0.068 0.084 1,464,000 107,984 0.0738 0.299 0.299 0.320 0.294 0.363 338,377 0.3191 1.47%
2006-09-05 0 0.068 0.066 0.069 0.061 0.072 1,836,400 122,215 0.0666 0.294 0.286 0.299 0.264 0.312 424,451 0.2879 15.25%
2006-09-04 0 0.059 0.059 0.062 0.059 0.062 516,000 31,344 0.0607 0.255 0.255 0.268 0.255 0.268 119,264 0.2628 1.72%
2006-09-01 0 0.058 0.058 0.062 0.058 0.058 228,000 13,224 0.0580 0.251 0.251 0.268 0.251 0.251 52,698 0.2509 1.75%
2006-08-31 0 0.057 0.055 0.062 - - 0 0 - 0.247 0.238 0.268 - - 0 - 0.00%
2006-08-30 0 0.057 0.057 0.061 - - 0 0 - 0.247 0.247 0.264 - - 0 - 3.64%
2006-08-29 0 0.055 0.055 0.060 0.055 0.060 44,000 2,440 0.0555 0.238 0.238 0.260 0.238 0.260 10,170 0.2399 -8.33%
2006-08-28 0 0.060 0.055 0.060 0.057 0.060 848,000 50,412 0.0594 0.260 0.238 0.260 0.247 0.260 196,000 0.2572 9.09%
2006-08-25 0 0.055 0.053 0.057 - - 0 0 - 0.238 0.229 0.247 - - 0 - 0.00%
2006-08-24 0 0.055 0.055 0.056 0.051 0.055 804,000 41,916 0.0521 0.238 0.238 0.242 0.221 0.238 185,830 0.2256 5.77%
2006-08-23 0 0.052 0.048 0.055 0.045 0.056 3,492,000 168,796 0.0483 0.225 0.208 0.238 0.195 0.242 807,113 0.2091 -5.45%
2006-08-22 0 0.055 0.055 0.056 0.055 0.055 392,000 21,560 0.0550 0.238 0.238 0.242 0.238 0.238 90,604 0.2380 3.77%
2006-08-21 0 0.053 0.053 0.055 0.046 0.055 1,680,000 88,612 0.0527 0.229 0.229 0.238 0.199 0.238 388,302 0.2282 6.00%
2006-08-18 0 0.050 0.050 0.052 0.050 0.050 352,000 17,600 0.0500 0.216 0.216 0.225 0.216 0.216 81,358 0.2163 4.17%
2006-08-17 0 0.048 0.048 0.051 0.048 0.048 997,800 47,880 0.0480 0.208 0.208 0.221 0.208 0.208 230,624 0.2076 4.35%
2006-08-16 0 0.046 0.046 0.053 0.046 0.046 4,000 184 0.0460 0.199 0.199 0.229 0.199 0.199 925 0.1990 0.00%
2006-08-15 0 0.046 0.046 0.050 0.046 0.046 544,000 25,024 0.0460 0.199 0.199 0.216 0.199 0.199 125,736 0.1990 0.00%
2006-08-14 0 0.046 0.041 0.046 0.046 0.046 503,200 23,128 0.0460 0.199 0.177 0.199 0.199 0.199 116,306 0.1989 9.52%
2006-08-11 0 0.042 0.038 0.042 0.042 0.045 1,364,000 59,572 0.0437 0.182 0.164 0.182 0.182 0.195 315,264 0.1890 -2.33%
2006-08-10 0 0.043 0.043 0.044 - - 0 0 - 0.186 0.186 0.190 - - 0 - 0.00%
2006-08-09 0 0.043 0.039 0.043 0.042 0.044 72,000 3,120 0.0433 0.186 0.169 0.186 0.182 0.190 16,642 0.1875 7.50%
2006-08-08 0 0.040 0.040 0.042 0.040 0.040 204,000 8,160 0.0400 0.173 0.173 0.182 0.173 0.173 47,151 0.1731 -9.09%
2006-08-07 0 0.044 0.038 0.044 0.044 0.044 600,000 26,400 0.0440 0.190 0.164 0.190 0.190 0.190 138,679 0.1904 0.00%
2006-08-04 0 0.044 0.040 0.044 - - 0 0 - 0.190 0.173 0.190 - - 0 - 0.00%
2006-08-03 0 0.044 0.042 0.044 0.041 0.045 304,000 12,480 0.0411 0.190 0.182 0.190 0.177 0.195 70,264 0.1776 4.76%
2006-08-02 0 0.042 0.041 0.045 0.042 0.042 100,000 4,200 0.0420 0.182 0.177 0.195 0.182 0.182 23,113 0.1817 0.00%
2006-08-01 0 0.042 0.042 0.045 - - 0 0 - 0.182 0.182 0.195 - - 0 - 2.44%
2006-07-31 0 0.041 0.041 0.044 - - 0 0 - 0.177 0.177 0.190 - - 0 - 0.00%
2006-07-28 0 0.041 0.041 0.044 0.040 0.046 104,000 4,760 0.0458 0.177 0.177 0.190 0.173 0.199 24,038 0.1980 7.89%
2006-07-27 0 0.038 0.038 0.040 0.038 0.042 742,000 30,376 0.0409 0.164 0.164 0.173 0.164 0.182 171,500 0.1771 -13.64%
2006-07-26 0 0.044 0.039 0.044 0.036 0.044 408,000 16,120 0.0395 0.190 0.169 0.190 0.156 0.190 94,302 0.1709 25.71%
2006-07-25 0 0.035 0.035 0.039 0.034 0.039 104,000 4,036 0.0388 0.151 0.151 0.169 0.147 0.169 24,038 0.1679 -7.89%
2006-07-24 0 0.038 0.035 0.042 - - 0 0 - 0.164 0.151 0.182 - - 0 - 0.00%
2006-07-21 0 0.038 0.038 0.044 0.035 0.040 1,480,000 55,312 0.0374 0.164 0.164 0.190 0.151 0.173 342,075 0.1617 -7.32%
2006-07-20 0 0.041 0.040 0.044 0.040 0.043 900,000 37,480 0.0416 0.177 0.173 0.190 0.173 0.186 208,019 0.1802 2.50%
2006-07-19 0 0.040 0.040 0.045 0.040 0.043 712,000 29,900 0.0420 0.173 0.173 0.195 0.173 0.186 164,566 0.1817 -4.76%
2006-07-18 0 0.042 0.038 0.042 - - 0 0 - 0.182 0.164 0.182 - - 0 - 0.00%
2006-07-17 0 0.042 0.042 0.048 0.042 0.045 1,561,000 66,607 0.0427 0.182 0.182 0.208 0.182 0.195 360,797 0.1846 5.00%
2006-07-14 0 0.040 0.037 0.040 0.039 0.040 240,000 9,412 0.0392 0.173 0.160 0.173 0.169 0.173 55,472 0.1697 0.00%
2006-07-13 0 0.040 0.039 0.040 0.035 0.040 1,240,000 43,832 0.0353 0.173 0.169 0.173 0.151 0.173 286,604 0.1529 17.65%
2006-07-12 0 0.034 0.034 0.040 0.033 0.036 697,600 23,994 0.0344 0.147 0.147 0.173 0.143 0.156 161,238 0.1488 -10.53%
2006-07-11 0 0.038 0.038 0.045 0.038 0.038 500,000 19,000 0.0380 0.164 0.164 0.195 0.164 0.164 115,566 0.1644 0.00%
2006-07-10 0 0.038 0.038 0.045 0.038 0.038 80,000 3,040 0.0380 0.164 0.164 0.195 0.164 0.164 18,491 0.1644 -15.56%
2006-07-07 0 0.045 0.041 0.049 0.045 0.045 100,000 4,500 0.0450 0.195 0.177 0.212 0.195 0.195 23,113 0.1947 2.27%
2006-07-06 0 0.044 0.043 0.044 0.041 0.045 280,000 11,956 0.0427 0.190 0.186 0.190 0.177 0.195 64,717 0.1847 -2.22%
2006-07-05 0 0.045 0.032 0.045 0.045 0.045 12,000 540 0.0450 0.195 0.138 0.195 0.195 0.195 2,774 0.1947 -4.26%
2006-07-04 0 0.047 0.042 0.048 0.047 0.047 200,000 9,400 0.0470 0.203 0.182 0.208 0.203 0.203 46,226 0.2033 0.00%
2006-07-03 0 0.047 0.041 0.047 0.044 0.047 564,000 25,620 0.0454 0.203 0.177 0.203 0.190 0.203 130,358 0.1965 6.82%
2006-06-30 0 0.044 0.040 0.044 0.043 0.044 640,000 27,840 0.0435 0.190 0.173 0.190 0.186 0.190 147,925 0.1882 0.00%
2006-06-29 0 0.044 0.037 0.044 0.040 0.044 300,000 12,600 0.0420 0.190 0.160 0.190 0.173 0.190 69,340 0.1817 10.00%
2006-06-28 0 0.040 0.037 0.042 0.040 0.040 200,000 8,000 0.0400 0.173 0.160 0.182 0.173 0.173 46,226 0.1731 0.00%
2006-06-27 0 0.040 0.039 0.045 0.040 0.040 100,000 4,000 0.0400 0.173 0.169 0.195 0.173 0.173 23,113 0.1731 -11.11%
2006-06-26 0 0.045 0.041 0.045 0.042 0.045 336,000 14,680 0.0437 0.195 0.177 0.195 0.182 0.195 77,660 0.1890 7.14%
2006-06-23 0 0.042 0.042 0.045 0.040 0.046 892,000 39,376 0.0441 0.182 0.182 0.195 0.173 0.199 206,170 0.1910 -6.67%
2006-06-22 0 0.045 0.045 0.046 0.040 0.050 1,954,000 88,272 0.0452 0.195 0.195 0.199 0.173 0.216 451,632 0.1955 -18.18%
2006-06-21 0 0.055 0.054 0.055 0.053 0.059 515,600 28,193 0.0547 0.238 0.234 0.238 0.229 0.255 119,172 0.2366 -8.33%
2006-06-20 0 0.060 0.060 0.066 0.060 0.065 329,200 20,200 0.0614 0.260 0.260 0.286 0.260 0.281 76,089 0.2655 -4.76%
2006-06-19 0 0.063 0.060 0.066 0.058 0.066 536,000 34,528 0.0644 0.273 0.260 0.286 0.251 0.286 123,887 0.2787 -1.56%
2006-06-16 0 0.064 0.056 0.064 0.064 0.065 178,000 11,538 0.0648 0.277 0.242 0.277 0.277 0.281 41,142 0.2804 -8.57%
2006-06-15 0 0.070 0.053 0.070 0.060 0.070 136,000 9,160 0.0674 0.303 0.229 0.303 0.260 0.303 31,434 0.2914 16.67%
2006-06-14 0 0.060 0.052 0.060 0.057 0.060 682,000 40,324 0.0591 0.260 0.225 0.260 0.247 0.260 157,632 0.2558 5.26%
2006-06-13 0 0.057 0.048 0.057 0.050 0.061 2,132,000 118,844 0.0557 0.247 0.208 0.247 0.216 0.264 492,774 0.2412 26.67%
2006-06-12 0 0.090 0.070 0.090 0.070 0.114 936,000 90,304 0.0965 0.195 0.151 0.195 0.151 0.247 432,679 0.2087 -21.05%
2006-06-09 0 0.114 0.114 0.125 0.114 0.166 1,410,000 206,216 0.1463 0.247 0.247 0.270 0.247 0.359 651,792 0.3164 -23.49%
2006-06-08 0 0.149 0.143 0.152 0.083 0.149 2,594,000 307,150 0.1184 0.322 0.309 0.329 0.180 0.322 1,199,113 0.2561 79.52%
2006-06-07 0 0.083 0.076 0.083 0.075 0.083 1,100,000 84,852 0.0771 0.180 0.164 0.180 0.162 0.180 508,491 0.1669 20.29%
2006-06-06 0 0.069 0.062 0.076 0.056 0.069 106,000 7,224 0.0682 0.149 0.134 0.164 0.121 0.149 49,000 0.1474 25.45%
2006-06-05 0 0.055 0.055 0.056 0.052 0.056 232,000 12,472 0.0538 0.119 0.119 0.121 0.112 0.121 107,245 0.1163 10.00%
2006-06-02 0 0.050 0.045 0.050 - - 0 0 - 0.108 0.097 0.108 - - 0 - 0.00%
2006-06-01 0 0.050 0.043 0.055 0.050 0.050 400,000 20,000 0.0500 0.108 0.093 0.119 0.108 0.108 184,906 0.1082 0.00%
2006-05-30 0 0.050 0.043 0.050 - - 0 0 - 0.108 0.093 0.108 - - 0 - 0.00%
2006-05-29 0 0.050 0.045 0.050 0.050 0.050 4,000 200 0.0500 0.108 0.097 0.108 0.108 0.108 1,849 0.1082 8.70%
2006-05-26 0 0.046 0.046 0.054 0.042 0.046 120,000 5,440 0.0453 0.100 0.100 0.117 0.091 0.100 55,472 0.0981 6.98%
2006-05-25 0 0.043 0.043 0.050 0.042 0.044 291,000 12,245 0.0421 0.093 0.093 0.108 0.091 0.095 134,519 0.0910 0.00%
2006-05-24 0 0.043 0.043 0.050 0.041 0.041 300,000 12,300 0.0410 0.093 0.093 0.108 0.089 0.089 138,679 0.0887 2.38%
2006-05-23 0 0.042 0.042 0.053 0.040 0.045 884,000 38,908 0.0440 0.091 0.091 0.115 0.087 0.097 408,642 0.0952 -6.67%
2006-05-22 0 0.045 0.043 0.045 0.030 0.045 409,000 13,161 0.0322 0.097 0.093 0.097 0.065 0.097 189,066 0.0696 0.00%
2006-05-19 0 0.045 0.034 0.048 0.045 0.045 300,000 13,500 0.0450 0.097 0.074 0.104 0.097 0.097 138,679 0.0973 0.00%
2006-05-18 0 0.045 0.033 0.045 - - 0 0 - 0.097 0.071 0.097 - - 0 - 0.00%
2006-05-17 0 0.045 0.040 0.045 0.045 0.045 404,000 18,180 0.0450 0.097 0.087 0.097 0.097 0.097 186,755 0.0973 0.00%
2006-05-16 0 0.045 0.039 0.049 0.045 0.045 40,000 1,800 0.0450 0.097 0.084 0.106 0.097 0.097 18,491 0.0973 0.00%
2006-05-15 0 0.045 0.040 0.049 0.036 0.045 134,000 5,536 0.0413 0.097 0.087 0.106 0.078 0.097 61,943 0.0894 -10.00%
2006-05-12 0 0.050 0.044 0.050 - - 0 0 - 0.108 0.095 0.108 - - 0 - 0.00%
2006-05-11 0 0.050 0.050 0.059 0.047 0.050 380,000 18,100 0.0476 0.108 0.108 0.128 0.102 0.108 175,660 0.1030 0.00%
2006-05-10 0 0.050 0.043 0.050 0.051 0.053 543,200 28,268 0.0520 0.108 0.093 0.108 0.110 0.115 251,102 0.1126 -5.66%
2006-05-09 0 0.053 0.049 0.053 0.046 0.053 362,000 16,976 0.0469 0.115 0.106 0.115 0.100 0.115 167,340 0.1014 0.00%
2006-05-08 0 0.053 0.042 0.053 0.053 0.053 200,000 10,600 0.0530 0.115 0.091 0.115 0.115 0.115 92,453 0.1147 23.26%
2006-05-04 0 0.043 0.041 0.049 - - 0 0 - 0.093 0.089 0.106 - - 0 - 0.00%
2006-05-03 0 0.043 0.038 0.051 - - 0 0 - 0.093 0.082 0.110 - - 0 - 0.00%
2006-05-02 0 0.043 0.043 0.055 0.043 0.043 180,000 7,740 0.0430 0.093 0.093 0.119 0.093 0.093 83,208 0.0930 0.00%
2006-04-28 0 0.043 0.043 0.055 - - 0 0 - 0.093 0.093 0.119 - - 0 - 0.00%
2006-04-27 0 0.043 0.041 0.043 0.036 0.049 339,000 14,142 0.0417 0.093 0.089 0.093 0.078 0.106 156,708 0.0902 22.86%
2006-04-26 0 0.035 0.035 0.055 0.035 0.035 20,400 712 0.0349 0.076 0.076 0.119 0.076 0.076 9,430 0.0755 -28.57%
2006-04-25 0 0.049 0.045 0.055 - - 0 0 - 0.106 0.097 0.119 - - 0 - 0.00%
2006-04-24 0 0.049 0.049 0.054 - - 0 0 - 0.106 0.106 0.117 - - 0 - 2.08%
2006-04-21 0 0.048 0.046 - 0.046 0.055 305,000 15,940 0.0523 0.104 0.100 - 0.100 0.119 140,991 0.1131 -5.88%
2006-04-20 0 0.051 0.048 0.054 0.051 0.055 8,000 424 0.0530 0.110 0.104 0.117 0.110 0.119 3,698 0.1147 0.00%
2006-04-19 0 0.051 0.051 0.057 0.051 0.051 62,800 3,186 0.0507 0.110 0.110 0.123 0.110 0.110 29,030 0.1097 -12.07%
2006-04-18 0 0.058 0.058 0.059 0.051 0.052 243,600 12,613 0.0518 0.125 0.125 0.128 0.110 0.112 112,608 0.1120 5.45%
2006-04-13 0 0.055 0.053 0.060 - - 0 0 - 0.119 0.115 0.130 - - 0 - 0.00%
2006-04-12 0 0.055 0.051 - - - 0 0 - 0.119 0.110 - - - 0 - 0.00%
2006-04-11 0 0.055 0.051 0.059 0.055 0.055 400,000 22,000 0.0550 0.119 0.110 0.128 0.119 0.119 184,906 0.1190 -1.79%
2006-04-10 0 0.056 0.045 0.063 0.056 0.056 240,000 13,440 0.0560 0.121 0.097 0.136 0.121 0.121 110,943 0.1211 -5.08%
2006-04-07 0 0.059 0.047 0.063 - - 0 0 - 0.128 0.102 0.136 - - 0 - 0.00%
2006-04-06 0 0.059 0.053 0.063 - - 0 0 - 0.128 0.115 0.136 - - 0 - 0.00%
2006-04-04 0 0.059 0.046 0.061 0.059 0.059 80,000 4,720 0.0590 0.128 0.100 0.132 0.128 0.128 36,981 0.1276 13.46%
2006-04-03 0 0.052 0.042 0.066 0.052 0.052 180,120 9,368 0.0520 0.112 0.091 0.143 0.112 0.112 83,263 0.1125 -13.33%
2006-03-31 0 0.060 0.054 0.060 0.050 0.060 112,000 6,672 0.0596 0.130 0.117 0.130 0.108 0.130 51,774 0.1289 -3.23%
2006-03-30 0 0.062 0.035 0.062 - - 0 0 - 0.134 0.076 0.134 - - 0 - -7.46%
2006-03-29 0 0.067 0.040 0.067 0.067 0.067 8,000 536 0.0670 0.145 0.087 0.145 0.145 0.145 3,698 0.1449 6.35%
2006-03-28 0 0.063 0.047 0.068 0.063 0.063 108,000 6,804 0.0630 0.136 0.102 0.147 0.136 0.136 49,925 0.1363 -7.35%
2006-03-27 0 0.068 0.064 0.068 0.066 0.069 216,000 14,880 0.0689 0.147 0.138 0.147 0.143 0.149 99,849 0.1490 1.49%
2006-03-24 0 0.067 0.059 0.069 - - 0 0 - 0.145 0.128 0.149 - - 0 - 0.00%
2006-03-23 0 0.067 0.060 0.067 0.060 0.069 815,000 52,818 0.0648 0.145 0.130 0.145 0.130 0.149 376,745 0.1402 3.08%
2006-03-22 0 0.065 0.062 0.065 0.065 0.065 132,000 8,580 0.0650 0.141 0.134 0.141 0.141 0.141 61,019 0.1406 0.00%
2006-03-21 0 0.065 0.051 0.065 0.065 0.065 100,000 6,500 0.0650 0.141 0.110 0.141 0.141 0.141 46,226 0.1406 0.00%
2006-03-20 0 0.065 0.059 0.067 0.065 0.067 232,000 15,088 0.0650 0.141 0.128 0.145 0.141 0.145 107,245 0.1407 3.17%
2006-03-17 0 0.063 0.053 - - - 0 0 - 0.136 0.115 - - - 0 - 0.00%
2006-03-16 0 0.063 0.056 0.065 0.063 0.063 60,000 3,780 0.0630 0.136 0.121 0.141 0.136 0.136 27,736 0.1363 8.62%
2006-03-15 0 0.058 0.058 0.063 0.055 0.063 166,000 9,592 0.0578 0.125 0.125 0.136 0.119 0.136 76,736 0.1250 0.00%
2006-03-14 0 0.058 0.055 0.063 - - 0 0 - 0.125 0.119 0.136 - - 0 - 0.00%
2006-03-13 0 0.058 0.053 0.062 0.051 0.058 92,000 5,308 0.0577 0.125 0.115 0.134 0.110 0.125 42,528 0.1248 -10.77%
2006-03-10 0 0.065 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2006-03-09 0 0.065 0.050 0.066 - - 0 0 - 0.141 0.108 0.143 - - 0 - 0.00%
2006-03-08 0 0.065 0.050 0.067 - - 0 0 - 0.141 0.108 0.145 - - 0 - 0.00%
2006-03-07 0 0.065 0.050 0.066 - - 0 0 - 0.141 0.108 0.143 - - 0 - 0.00%
2006-03-06 0 0.065 0.050 0.070 0.050 0.050 20,000 1,000 0.0500 0.141 0.108 0.151 0.108 0.108 9,245 0.1082 0.00%
2006-03-03 0 0.065 0.058 0.069 0.057 0.065 484,000 29,116 0.0602 0.141 0.125 0.149 0.123 0.141 223,736 0.1301 14.04%
2006-03-02 0 0.057 0.054 0.057 0.052 0.058 605,000 33,430 0.0553 0.123 0.117 0.123 0.112 0.125 279,670 0.1195 0.00%
2006-03-01 0 0.057 0.054 0.057 0.048 0.059 1,020,000 52,520 0.0515 0.123 0.117 0.123 0.104 0.128 471,509 0.1114 -21.92%
2006-02-28 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2006-02-15 0 0.073 0.071 0.085 - - 0 0 - 0.158 0.154 0.184 - - 0 - 0.00%
2006-02-14 0 0.073 0.066 0.085 - - 0 0 - 0.158 0.143 0.184 - - 0 - 0.00%
2006-02-13 0 0.073 0.071 0.085 - - 2,000 130 0.0650 0.158 0.154 0.184 - - 925 0.1406 0.00%
2006-02-10 0 0.073 - 0.080 - - 0 0 - 0.158 - 0.173 - - 0 - 0.00%
2006-02-09 0 0.073 - 0.085 - - 0 0 - 0.158 - 0.184 - - 0 - 0.00%
2006-02-08 0 0.073 0.068 0.085 - - 0 0 - 0.158 0.147 0.184 - - 0 - 0.00%
2006-02-07 0 0.073 0.071 0.085 - - 0 0 - 0.158 0.154 0.184 - - 0 - 0.00%
2006-02-06 0 0.073 0.073 0.086 - - 0 0 - 0.158 0.158 0.186 - - 0 - 0.00%
2006-02-03 0 0.073 0.073 0.088 0.073 0.073 20,000 1,500 0.0750 0.158 0.158 0.190 0.158 0.158 9,245 0.1622 -6.41%
2006-02-02 0 0.078 0.078 0.083 0.078 0.078 272,000 21,216 0.0780 0.169 0.169 0.180 0.169 0.169 125,736 0.1687 1.30%
2006-02-01 0 0.077 0.071 0.077 0.078 0.078 200,000 15,600 0.0780 0.167 0.154 0.167 0.169 0.169 92,453 0.1687 2.67%
2006-01-27 0 0.075 0.075 0.080 0.070 0.070 200,000 14,000 0.0700 0.162 0.162 0.173 0.151 0.151 92,453 0.1514 -3.85%
2006-01-26 0 0.078 0.069 0.080 - - 0 0 - 0.169 0.149 0.173 - - 0 - 0.00%
2006-01-25 0 0.078 0.070 0.083 - - 1,400 84 0.0600 0.169 0.151 0.180 - - 647 0.1298 0.00%
2006-01-24 0 0.078 0.074 0.078 0.072 0.078 312,000 24,212 0.0776 0.169 0.160 0.169 0.156 0.169 144,226 0.1679 5.41%
2006-01-23 0 0.074 0.074 0.078 0.071 0.088 558,800 42,202 0.0755 0.160 0.160 0.169 0.154 0.190 258,313 0.1634 -1.33%
2006-01-20 0 0.075 0.075 0.078 0.068 0.075 304,800 21,392 0.0702 0.162 0.162 0.169 0.147 0.162 140,898 0.1518 10.29%
2006-01-19 0 0.068 0.062 0.068 0.068 0.075 108,000 7,484 0.0693 0.147 0.134 0.147 0.147 0.162 49,925 0.1499 -8.11%
2006-01-18 0 0.074 0.070 - - - 0 0 - 0.160 0.151 - - - 0 - 0.00%
2006-01-17 0 0.074 0.070 0.079 - - 0 0 - 0.160 0.151 0.171 - - 0 - 0.00%
2006-01-16 0 0.074 0.074 0.077 0.070 0.071 279,000 19,600 0.0703 0.160 0.160 0.167 0.151 0.154 128,972 0.1520 1.37%
2006-01-13 0 0.073 0.070 0.077 0.073 0.077 340,000 25,692 0.0756 0.158 0.151 0.167 0.158 0.167 157,170 0.1635 0.00%
2006-01-12 0 0.073 0.067 0.081 0.073 0.073 28,000 2,044 0.0730 0.158 0.145 0.175 0.158 0.158 12,943 0.1579 0.00%
2006-01-11 0 0.073 0.073 0.081 - - 0 0 - 0.158 0.158 0.175 - - 0 - 0.00%
2006-01-10 0 0.073 0.073 0.082 0.073 0.073 20,000 1,460 0.0730 0.158 0.158 0.177 0.158 0.158 9,245 0.1579 0.00%
2006-01-09 0 0.073 0.073 0.076 0.073 0.073 152,000 11,096 0.0730 0.158 0.158 0.164 0.158 0.158 70,264 0.1579 0.00%
2006-01-06 0 0.073 - 0.075 - - 0 0 - 0.158 - 0.162 - - 0 - 0.00%
2006-01-05 0 0.073 0.065 0.075 - - 0 0 - 0.158 0.141 0.162 - - 0 - 0.00%
2006-01-04 0 0.073 0.064 0.075 - - 0 0 - 0.158 0.138 0.162 - - 0 - 0.00%
2006-01-03 0 0.073 0.073 - - - 0 0 - 0.158 0.158 - - - 0 - 10.61%
2005-12-30 0 0.066 0.060 0.077 - - 0 0 - 0.143 0.130 0.167 - - 0 - 0.00%
2005-12-29 0 0.066 0.061 0.077 - - 0 0 - 0.143 0.132 0.167 - - 0 - 0.00%
2005-12-28 0 0.066 0.061 0.070 - - 0 0 - 0.143 0.132 0.151 - - 0 - 0.00%
2005-12-23 0 0.066 0.060 0.077 - - 0 0 - 0.143 0.130 0.167 - - 0 - 0.00%
2005-12-22 0 0.066 0.065 0.066 0.056 0.066 256,000 16,784 0.0656 0.143 0.141 0.143 0.121 0.143 118,340 0.1418 20.00%
2005-12-21 0 0.055 0.055 0.072 0.055 0.073 363,000 21,142 0.0582 0.119 0.119 0.156 0.119 0.158 167,802 0.1260 -24.66%
2005-12-20 0 0.073 0.073 0.079 0.071 0.080 232,000 17,660 0.0761 0.158 0.158 0.171 0.154 0.173 107,245 0.1647 -22.34%
2005-12-19 0 0.094 - 0.094 - - 0 0 - 0.203 - 0.203 - - 0 - -4.08%
2005-12-16 0 0.098 - 0.098 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2005-12-15 0 0.098 - 0.098 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2005-12-14 0 0.098 0.088 0.098 0.080 0.098 212,000 19,148 0.0903 0.212 0.190 0.212 0.173 0.212 98,000 0.1954 66.10%
2005-12-13 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-11-25 0 0.059 0.056 0.098 - - 0 0 - 0.128 0.121 0.212 - - 0 - 0.00%
2005-11-24 0 0.059 0.059 0.088 - - 0 0 - 0.128 0.128 0.190 - - 0 - 5.36%
2005-11-23 0 0.056 0.056 0.088 - - 0 0 - 0.121 0.121 0.190 - - 0 - 3.70%
2005-11-22 0 0.054 0.054 0.093 - - 0 0 - 0.117 0.117 0.201 - - 0 - 5.88%
2005-11-21 0 0.051 0.046 0.083 - - 0 0 - 0.110 0.100 0.180 - - 0 - 0.00%
2005-11-18 0 0.051 0.046 0.098 - - 0 0 - 0.110 0.100 0.212 - - 0 - 0.00%
2005-11-17 0 0.051 0.044 0.098 - - 0 0 - 0.110 0.095 0.212 - - 0 - 0.00%
2005-11-16 0 0.051 0.047 0.085 - - 0 0 - 0.110 0.102 0.184 - - 0 - 0.00%
2005-11-15 0 0.051 0.048 0.088 - - 0 0 - 0.110 0.104 0.190 - - 0 - 0.00%
2005-11-14 0 0.051 0.051 0.075 0.051 0.051 5,000 249 0.0498 0.110 0.110 0.162 0.110 0.110 2,311 0.1077 -28.17%
2005-11-11 0 0.071 0.068 0.083 0.071 0.080 140,000 10,120 0.0723 0.154 0.147 0.180 0.154 0.173 64,717 0.1564 -22.83%
2005-11-10 0 0.092 - 0.093 - - 0 0 - 0.199 - 0.201 - - 0 - 0.00%
2005-11-09 0 0.092 - 0.092 - - 0 0 - 0.199 - 0.199 - - 0 - -1.08%
2005-11-08 0 0.093 0.072 0.096 0.072 0.093 172,000 13,896 0.0808 0.201 0.156 0.208 0.156 0.201 79,509 0.1748 13.41%
2005-11-07 0 0.082 0.084 0.089 - - 0 0 - 0.177 0.182 0.193 - - 0 - 0.00%
2005-11-04 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-11-03 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-11-02 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-11-01 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-10-31 0 0.082 - 0.085 - - 0 0 - 0.177 - 0.184 - - 0 - 0.00%
2005-10-28 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-10-27 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-10-26 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-10-25 0 0.082 0.068 0.092 - - 0 0 - 0.177 0.147 0.199 - - 0 - 0.00%
2005-10-24 0 0.082 0.066 0.092 - - 0 0 - 0.177 0.143 0.199 - - 0 - 0.00%
2005-10-21 0 0.082 0.070 0.093 - - 0 0 - 0.177 0.151 0.201 - - 0 - 0.00%
2005-10-20 0 0.082 - 0.092 - - 0 0 - 0.177 - 0.199 - - 0 - 0.00%
2005-10-19 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-10-18 0 0.082 - 0.092 - - 0 0 - 0.177 - 0.199 - - 0 - 0.00%
2005-10-17 0 0.082 - 0.093 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2005-10-14 0 0.082 - 0.090 - - 0 0 - 0.177 - 0.195 - - 0 - 0.00%
2005-10-13 0 0.082 0.066 0.090 - - 0 0 - 0.177 0.143 0.195 - - 0 - 0.00%
2005-10-12 0 0.082 0.066 0.092 - - 0 0 - 0.177 0.143 0.199 - - 0 - 0.00%
2005-10-10 0 0.082 0.066 0.094 - - 0 0 - 0.177 0.143 0.203 - - 0 - 0.00%
2005-10-07 0 0.082 0.082 0.093 - - 0 0 - 0.177 0.177 0.201 - - 0 - 3.80%
2005-10-06 0 0.079 - 0.093 - - 0 0 - 0.171 - 0.201 - - 0 - 0.00%
2005-10-05 0 0.079 0.065 0.093 - - 0 0 - 0.171 0.141 0.201 - - 0 - 0.00%
2005-10-04 0 0.079 0.066 0.093 - - 0 0 - 0.171 0.143 0.201 - - 0 - 0.00%
2005-10-03 0 0.079 0.065 0.094 - - 0 0 - 0.171 0.141 0.203 - - 0 - 0.00%
2005-09-30 0 0.079 0.079 0.270 - - 0 0 - 0.171 0.171 0.584 - - 0 - 11.27%
2005-09-29 0 0.071 0.071 0.083 0.070 0.070 4,000 280 0.0700 0.154 0.154 0.180 0.151 0.151 1,849 0.1514 -4.05%
2005-09-28 0 0.074 0.070 0.093 0.074 0.074 80,000 5,920 0.0740 0.160 0.151 0.201 0.160 0.160 36,981 0.1601 -5.13%
2005-09-27 0 0.078 0.076 0.096 0.078 0.078 370,000 28,844 0.0780 0.169 0.164 0.208 0.169 0.169 171,038 0.1686 -6.02%
2005-09-26 0 0.083 0.076 0.097 - - 0 0 - 0.180 0.164 0.210 - - 0 - 0.00%
2005-09-23 0 0.083 0.080 0.097 0.083 0.085 60,000 5,076 0.0846 0.180 0.173 0.210 0.180 0.184 27,736 0.1830 -11.70%
2005-09-22 0 0.094 0.076 0.094 0.094 0.094 24,000 2,256 0.0940 0.203 0.164 0.203 0.203 0.203 11,094 0.2033 -5.05%
2005-09-21 0 0.099 0.093 0.099 0.089 0.099 240,000 22,760 0.0948 0.214 0.201 0.214 0.193 0.214 110,943 0.2051 -1.00%
2005-09-20 0 0.100 0.089 0.115 - - 0 0 - 0.216 0.193 0.249 - - 0 - 0.00%
2005-09-16 0 0.100 0.088 0.115 0.100 0.100 64,000 6,400 0.1000 0.216 0.190 0.249 0.216 0.216 29,585 0.2163 0.00%
2005-09-15 0 0.100 - 0.114 - - 0 0 - 0.216 - 0.247 - - 0 - 0.00%
2005-09-14 0 0.100 0.087 0.114 - - 0 0 - 0.216 0.188 0.247 - - 0 - 0.00%
2005-09-13 0 0.100 0.100 0.113 - - 0 0 - 0.216 0.216 0.244 - - 0 - 0.00%
2005-09-12 0 0.100 0.086 0.113 - - 0 0 - 0.216 0.186 0.244 - - 0 - 0.00%
2005-09-09 0 0.100 0.087 0.115 - - 0 0 - 0.216 0.188 0.249 - - 0 - 0.00%
2005-09-08 0 0.100 0.088 0.108 - - 0 0 - 0.216 0.190 0.234 - - 0 - 0.00%
2005-09-07 0 0.100 0.088 0.100 - - 0 0 - 0.216 0.190 0.216 - - 0 - 0.00%
2005-09-06 0 0.100 0.091 0.114 - - 0 0 - 0.216 0.197 0.247 - - 0 - 0.00%
2005-09-05 0 0.100 0.088 0.114 - - 0 0 - 0.216 0.190 0.247 - - 0 - 0.00%
2005-09-02 0 0.100 0.090 0.100 0.100 0.100 24,000 2,400 0.1000 0.216 0.195 0.216 0.216 0.216 11,094 0.2163 0.00%
2005-09-01 0 0.100 0.100 0.114 - - 0 0 - 0.216 0.216 0.247 - - 0 - 0.00%
2005-08-31 0 0.100 0.097 0.100 0.095 0.100 12,000 1,180 0.0983 0.216 0.210 0.216 0.206 0.216 5,547 0.2127 -0.99%
2005-08-30 0 0.101 0.101 0.114 0.096 0.097 48,000 4,636 0.0966 0.218 0.218 0.247 0.208 0.210 22,189 0.2089 -1.94%
2005-08-29 0 0.103 0.098 0.111 - - 0 0 - 0.223 0.212 0.240 - - 0 - 0.00%
2005-08-26 0 0.103 0.103 0.109 0.100 0.128 580,000 65,076 0.1122 0.223 0.223 0.236 0.216 0.277 268,113 0.2427 28.75%
2005-08-25 0 0.080 0.072 0.108 - - 0 0 - 0.173 0.156 0.234 - - 0 - 0.00%
2005-08-24 0 0.080 0.072 0.270 - - 0 0 - 0.173 0.156 0.584 - - 0 - 0.00%
2005-08-23 0 0.080 0.072 0.080 - - 0 0 - 0.173 0.156 0.173 - - 0 - 0.00%
2005-08-22 0 0.080 0.075 0.080 - - 0 0 - 0.173 0.162 0.173 - - 0 - 0.00%
2005-08-19 0 0.080 0.075 0.100 - - 0 0 - 0.173 0.162 0.216 - - 0 - 0.00%
2005-08-18 0 0.080 0.072 0.080 - - 0 0 - 0.173 0.156 0.173 - - 0 - 0.00%
2005-08-17 0 0.080 0.074 0.080 - - 0 0 - 0.173 0.160 0.173 - - 0 - -1.23%
2005-08-16 0 0.081 0.071 0.098 - - 0 0 - 0.175 0.154 0.212 - - 0 - 0.00%
2005-08-15 0 0.081 0.081 0.100 0.081 0.100 298,800 29,448 0.0986 0.175 0.175 0.216 0.175 0.216 138,125 0.2132 -19.00%
2005-08-12 0 0.100 0.086 0.100 0.082 0.100 13,000 1,203 0.0925 0.216 0.186 0.216 0.177 0.216 6,009 0.2002 7.53%
2005-08-11 0 0.093 0.082 0.100 - - 0 0 - 0.201 0.177 0.216 - - 0 - 0.00%
2005-08-10 0 0.093 0.090 0.100 - - 0 0 - 0.201 0.195 0.216 - - 0 - 0.00%
2005-08-09 0 0.093 0.085 0.100 - - 0 0 - 0.201 0.184 0.216 - - 0 - 0.00%
2005-08-08 0 0.093 0.087 0.093 - - 0 0 - 0.201 0.188 0.201 - - 0 - 0.00%
2005-08-05 0 0.093 0.080 0.100 - - 0 0 - 0.201 0.173 0.216 - - 0 - 0.00%
2005-08-04 0 0.093 0.080 0.100 - - 0 0 - 0.201 0.173 0.216 - - 0 - 0.00%
2005-08-03 0 0.093 0.083 0.100 - - 0 0 - 0.201 0.180 0.216 - - 0 - 0.00%
2005-08-02 0 0.093 0.083 0.100 - - 0 0 - 0.201 0.180 0.216 - - 0 - 0.00%
2005-08-01 0 0.093 0.084 0.100 - - 0 0 - 0.201 0.182 0.216 - - 0 - 0.00%
2005-07-29 0 0.093 - 0.100 - - 0 0 - 0.201 - 0.216 - - 0 - 0.00%
2005-07-28 0 0.093 0.084 0.100 - - 0 0 - 0.201 0.182 0.216 - - 0 - 0.00%
2005-07-27 0 0.093 0.083 0.100 - - 0 0 - 0.201 0.180 0.216 - - 0 - 0.00%
2005-07-26 0 0.093 0.083 0.100 - - 0 0 - 0.201 0.180 0.216 - - 0 - 0.00%
2005-07-25 0 0.093 0.084 0.100 - - 0 0 - 0.201 0.182 0.216 - - 0 - 0.00%
2005-07-22 0 0.093 0.085 0.100 - - 0 0 - 0.201 0.184 0.216 - - 0 - 0.00%
2005-07-21 0 0.093 0.087 0.100 - - 0 0 - 0.201 0.188 0.216 - - 0 - 0.00%
2005-07-20 0 0.093 0.090 0.100 - - 0 0 - 0.201 0.195 0.216 - - 0 - 0.00%
2005-07-19 0 0.093 0.092 0.100 - - 0 0 - 0.201 0.199 0.216 - - 0 - 0.00%
2005-07-18 0 0.093 0.092 0.100 - - 0 0 - 0.201 0.199 0.216 - - 0 - 0.00%
2005-07-15 0 0.093 0.092 0.100 - - 0 0 - 0.201 0.199 0.216 - - 0 - 0.00%
2005-07-14 0 0.093 0.088 0.100 - - 0 0 - 0.201 0.190 0.216 - - 0 - 0.00%
2005-07-13 0 0.093 - 0.100 - - 0 0 - 0.201 - 0.216 - - 0 - 0.00%
2005-07-12 0 0.093 0.088 0.100 - - 0 0 - 0.201 0.190 0.216 - - 0 - 0.00%
2005-07-11 0 0.093 0.089 0.100 - - 0 0 - 0.201 0.193 0.216 - - 0 - 0.00%
2005-07-08 0 0.093 0.089 0.100 0.093 0.093 160,000 14,880 0.0930 0.201 0.193 0.216 0.201 0.201 73,962 0.2012 -1.06%
2005-07-07 0 0.094 0.093 0.100 - - 0 0 - 0.203 0.201 0.216 - - 0 - 0.00%
2005-07-06 0 0.094 0.093 0.100 0.092 0.094 448,000 41,816 0.0933 0.203 0.201 0.216 0.199 0.203 207,094 0.2019 2.17%
2005-07-05 0 0.092 0.092 0.100 0.092 0.092 24,000 2,208 0.0920 0.199 0.199 0.216 0.199 0.199 11,094 0.1990 -2.13%
2005-07-04 0 0.094 0.086 0.115 0.094 0.096 160,000 15,240 0.0953 0.203 0.186 0.249 0.203 0.208 73,962 0.2061 -9.62%
2005-06-30 0 0.104 0.103 0.114 0.104 0.104 200,000 20,800 0.1040 0.225 0.223 0.247 0.225 0.225 92,453 0.2250 -2.80%
2005-06-29 0 0.107 0.107 0.113 - - 0 0 - 0.231 0.231 0.244 - - 0 - 2.88%
2005-06-28 0 0.104 0.104 0.112 0.104 0.105 172,000 18,036 0.1049 0.225 0.225 0.242 0.225 0.227 79,509 0.2268 -20.00%
2005-06-27 0 0.130 - 0.130 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2005-06-24 0 0.130 - 0.130 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2005-06-23 0 0.130 0.101 0.130 - - 0 0 - 0.281 0.218 0.281 - - 0 - 0.00%
2005-06-22 0 0.130 - 0.130 - - 0 0 - 0.281 - 0.281 - - 0 - -2.99%
2005-06-21 0 0.134 - 0.140 - - 0 0 - 0.290 - 0.303 - - 0 - 0.00%
2005-06-20 0 0.134 - 0.134 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2005-06-17 0 0.134 - 0.134 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2005-06-16 0 0.134 - 0.134 - - 0 0 - 0.290 - 0.290 - - 0 - -0.74%
2005-06-15 0 0.135 0.107 0.139 0.110 0.135 348,000 42,124 0.1210 0.292 0.231 0.301 0.238 0.292 160,868 0.2619 20.54%
2005-06-14 0 0.112 - 0.118 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2005-06-13 0 0.112 0.100 0.119 0.112 0.112 104,000 11,648 0.1120 0.242 0.216 0.257 0.242 0.242 48,075 0.2423 16.67%
2005-06-10 0 0.096 0.096 0.385 0.096 0.096 5,000 474 0.0948 0.208 0.208 0.833 0.208 0.208 2,311 0.2051 -7.69%
2005-06-09 0 0.104 0.099 0.350 - - 0 0 - 0.225 0.214 0.757 - - 0 - 0.00%
2005-06-08 0 0.104 0.098 0.104 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2005-06-07 0 0.104 0.098 0.104 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2005-06-06 0 0.104 0.104 0.128 0.103 0.103 64,000 6,592 0.1030 0.225 0.225 0.277 0.223 0.223 29,585 0.2228 -16.80%
2005-06-03 0 0.125 0.106 0.125 - - 0 0 - 0.270 0.229 0.270 - - 0 - 0.00%
2005-06-02 0 0.125 - 0.128 - - 0 0 - 0.270 - 0.277 - - 0 - 0.00%
2005-06-01 0 0.125 0.117 0.125 0.101 0.125 328,000 36,792 0.1122 0.270 0.253 0.270 0.218 0.270 151,623 0.2427 0.00%
2005-05-31 0 0.125 - 0.130 - - 0 0 - 0.270 - 0.281 - - 0 - 0.00%
2005-05-30 0 0.125 - 0.130 - - 0 0 - 0.270 - 0.281 - - 0 - 0.00%
2005-05-27 0 0.125 - 0.131 - - 0 0 - 0.270 - 0.283 - - 0 - 0.00%
2005-05-26 0 0.125 - 0.125 0.131 0.131 8,000 1,048 0.1310 0.270 - 0.270 0.283 0.283 3,698 0.2834 -3.85%
2005-05-25 0 0.130 - 0.132 - - 0 0 - 0.281 - 0.286 - - 0 - 0.00%
2005-05-24 0 0.130 - 0.130 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2005-05-23 0 0.130 - 0.131 - - 0 0 - 0.281 - 0.283 - - 0 - 0.00%
2005-05-20 0 0.130 - 0.131 - - 0 0 - 0.281 - 0.283 - - 0 - 0.00%
2005-05-19 0 0.130 - 0.130 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2005-05-18 0 0.130 - 0.130 - - 0 0 - 0.281 - 0.281 - - 0 - -1.52%
2005-05-17 0 0.132 - 0.370 - - 0 0 - 0.286 - 0.800 - - 0 - 0.00%
2005-05-13 0 0.132 - 0.133 - - 0 0 - 0.286 - 0.288 - - 0 - 0.00%
2005-05-12 0 0.132 - 0.132 - - 0 0 - 0.286 - 0.286 - - 0 - -0.75%
2005-05-11 0 0.133 - 0.133 - - 2,000 200 0.1000 0.288 - 0.288 - - 925 0.2163 -2.21%
2005-05-10 0 0.136 0.113 0.136 0.136 0.136 96,000 13,056 0.1360 0.294 0.244 0.294 0.294 0.294 44,377 0.2942 4.62%
2005-05-09 0 0.130 0.111 0.130 - - 0 0 - 0.281 0.240 0.281 - - 0 - 0.00%
2005-05-06 0 0.130 0.110 0.132 - - 0 0 - 0.281 0.238 0.286 - - 0 - 0.00%
2005-05-05 0 0.130 0.110 0.370 0.125 0.130 128,000 16,120 0.1259 0.281 0.238 0.800 0.270 0.281 59,170 0.2724 16.07%
2005-05-04 0 0.112 0.108 0.120 - - 0 0 - 0.242 0.234 0.260 - - 0 - 0.00%
2005-05-03 0 0.112 0.109 0.119 - - 0 0 - 0.242 0.236 0.257 - - 0 - 0.00%
2005-04-29 0 0.112 0.112 0.119 0.105 0.108 120,000 12,684 0.1057 0.242 0.242 0.257 0.227 0.234 55,472 0.2287 5.66%
2005-04-28 0 0.106 0.106 0.350 - - 0 0 - 0.229 0.229 0.757 - - 0 - 0.00%
2005-04-27 0 0.106 0.106 0.112 0.104 0.104 112,000 11,648 0.1040 0.229 0.229 0.242 0.225 0.225 51,774 0.2250 -5.36%
2005-04-26 0 0.112 0.105 0.120 - - 54,000 5,940 0.1100 0.242 0.227 0.260 - - 24,962 0.2380 0.00%
2005-04-25 0 0.112 0.107 0.112 0.106 0.112 34,000 3,616 0.1064 0.242 0.231 0.242 0.229 0.242 15,717 0.2301 -5.08%
2005-04-22 0 0.118 0.118 0.119 0.102 0.111 109,500 12,089 0.1104 0.255 0.255 0.257 0.221 0.240 50,618 0.2388 6.31%
2005-04-21 0 0.111 0.105 0.111 0.103 0.111 200,400 22,108 0.1103 0.240 0.227 0.240 0.223 0.240 92,638 0.2387 0.00%
2005-04-20 0 0.111 0.110 0.134 0.111 0.115 344,000 38,860 0.1130 0.240 0.238 0.290 0.240 0.249 159,019 0.2444 -17.78%
2005-04-19 0 0.135 0.125 0.138 0.110 0.135 368,000 45,388 0.1233 0.292 0.270 0.299 0.238 0.292 170,113 0.2668 15.38%
2005-04-18 0 0.117 - 0.125 0.111 0.126 332,000 40,444 0.1218 0.253 - 0.270 0.240 0.273 153,472 0.2635 -2.50%
2005-04-15 0 0.120 0.104 0.120 0.110 0.120 104,000 11,760 0.1131 0.260 0.225 0.260 0.238 0.260 48,075 0.2446 0.00%
2005-04-14 0 0.120 0.114 0.130 0.113 0.127 360,000 42,780 0.1188 0.260 0.247 0.281 0.244 0.275 166,415 0.2571 2.56%
2005-04-13 0 0.117 0.112 0.117 0.117 0.117 114,600 13,390 0.1168 0.253 0.242 0.253 0.253 0.253 52,975 0.2528 -11.36%
2005-04-12 0 0.132 0.122 0.138 - - 0 0 - 0.286 0.264 0.299 - - 0 - 0.00%
2005-04-11 0 0.132 0.123 0.132 - - 0 0 - 0.286 0.266 0.286 - - 0 - 0.00%
2005-04-08 0 0.132 0.122 0.140 0.132 0.132 152,000 20,064 0.1320 0.286 0.264 0.303 0.286 0.286 70,264 0.2856 7.32%
2005-04-07 0 0.123 0.123 0.380 - - 0 0 - 0.266 0.266 0.822 - - 0 - 6.96%
2005-04-06 0 0.115 0.111 0.118 - - 0 0 - 0.249 0.240 0.255 - - 0 - 0.00%
2005-04-04 0 0.115 0.115 0.122 0.115 0.120 312,000 36,164 0.1159 0.249 0.249 0.264 0.249 0.260 144,226 0.2507 -4.17%
2005-04-01 0 0.120 0.112 0.128 0.120 0.120 84,000 10,096 0.1202 0.260 0.242 0.277 0.260 0.260 38,830 0.2600 0.84%
2005-03-31 0 0.119 0.113 0.119 0.112 0.120 124,000 14,240 0.1148 0.257 0.244 0.257 0.242 0.260 57,321 0.2484 6.25%
2005-03-30 0 0.112 - 0.120 0.112 0.124 200,000 23,240 0.1162 0.242 - 0.260 0.242 0.268 92,453 0.2514 -15.15%
2005-03-29 0 0.132 0.126 0.132 0.123 0.132 14,000 1,752 0.1251 0.286 0.273 0.286 0.266 0.286 6,472 0.2707 0.00%
2005-03-24 0 0.132 0.127 0.132 - - 0 0 - 0.286 0.275 0.286 - - 0 - -2.22%
2005-03-23 0 0.135 - 0.145 - - 0 0 - 0.292 - 0.314 - - 0 - 0.00%
2005-03-22 0 0.135 - 0.138 - - 0 0 - 0.292 - 0.299 - - 0 - 0.00%
2005-03-21 0 0.135 0.127 0.155 0.135 0.135 40,000 5,400 0.1350 0.292 0.275 0.335 0.292 0.292 18,491 0.2920 -6.90%
2005-03-18 0 0.145 0.135 0.155 - - 0 0 - 0.314 0.292 0.335 - - 0 - 0.00%
2005-03-17 0 0.145 0.136 0.155 0.145 0.145 100,000 14,500 0.1450 0.314 0.294 0.335 0.314 0.314 46,226 0.3137 3.57%
2005-03-16 0 0.140 0.140 0.150 0.140 0.140 4,000 560 0.1400 0.303 0.303 0.324 0.303 0.303 1,849 0.3029 -6.67%
2005-03-15 0 0.150 0.139 0.156 0.150 0.150 60,000 9,000 0.1500 0.324 0.301 0.337 0.324 0.324 27,736 0.3245 0.00%
2005-03-14 0 0.150 0.140 0.150 - - 0 0 - 0.324 0.303 0.324 - - 0 - 0.00%
2005-03-11 0 0.150 0.145 0.150 0.150 0.150 12,000 1,800 0.1500 0.324 0.314 0.324 0.324 0.324 5,547 0.3245 0.00%
2005-03-10 0 0.150 0.140 0.152 0.145 0.150 64,000 9,300 0.1453 0.324 0.303 0.329 0.314 0.324 29,585 0.3143 -1.96%
2005-03-09 0 0.153 0.151 0.156 0.153 0.164 128,000 20,724 0.1619 0.331 0.327 0.337 0.331 0.355 59,170 0.3502 -6.71%
2005-03-08 0 0.164 - 0.172 - - 0 0 - 0.355 - 0.372 - - 0 - 0.00%
2005-03-07 0 0.164 - 0.169 - - 0 0 - 0.355 - 0.366 - - 0 - 0.00%
2005-03-04 0 0.164 - 0.164 - - 0 0 - 0.355 - 0.355 - - 0 - -1.20%
2005-03-03 0 0.166 - 0.167 - - 0 0 - 0.359 - 0.361 - - 0 - 0.00%
2005-03-02 0 0.166 0.151 0.166 0.150 0.168 187,000 29,327 0.1568 0.359 0.327 0.359 0.324 0.363 86,443 0.3393 10.67%
2005-03-01 0 0.150 0.140 - - - 0 0 - 0.324 0.303 - - - 0 - 0.00%
2005-02-28 0 0.150 0.138 - - - 2,000 266 0.1330 0.324 0.299 - - - 925 0.2877 0.00%
2005-02-25 0 0.150 0.138 0.165 0.150 0.150 224,000 33,600 0.1500 0.324 0.299 0.357 0.324 0.324 103,547 0.3245 0.00%
2005-02-24 0 0.150 - 0.170 0.150 0.150 92,000 13,800 0.1500 0.324 - 0.368 0.324 0.324 42,528 0.3245 -6.25%
2005-02-23 0 0.160 - 0.168 - - 0 0 - 0.346 - 0.363 - - 0 - 0.00%
2005-02-22 0 0.160 - 0.168 - - 0 0 - 0.346 - 0.363 - - 0 - 0.00%
2005-02-21 0 0.160 - 0.168 - - 0 0 - 0.346 - 0.363 - - 0 - 0.00%
2005-02-18 0 0.160 0.150 0.167 0.160 0.160 96,000 15,360 0.1600 0.346 0.324 0.361 0.346 0.346 44,377 0.3461 -1.84%
2005-02-17 0 0.163 0.162 0.171 - - 0 0 - 0.353 0.350 0.370 - - 0 - 0.00%
2005-02-16 0 0.163 0.163 0.174 - - 0 0 - 0.353 0.353 0.376 - - 0 - 0.62%
2005-02-15 0 0.162 0.162 0.173 - - 0 0 - 0.350 0.350 0.374 - - 0 - 0.62%
2005-02-14 0 0.161 0.161 0.168 0.160 0.160 4,000 640 0.1600 0.348 0.348 0.363 0.346 0.346 1,849 0.3461 1.90%
2005-02-08 0 0.158 0.148 0.158 - - 0 0 - 0.342 0.320 0.342 - - 0 - 0.00%
2005-02-07 0 0.158 0.148 0.158 - - 0 0 - 0.342 0.320 0.342 - - 0 - 0.00%
2005-02-04 0 0.158 0.150 0.168 - - 0 0 - 0.342 0.324 0.363 - - 0 - 0.00%
2005-02-03 0 0.158 0.150 0.160 - - 0 0 - 0.342 0.324 0.346 - - 0 - 0.00%
2005-02-02 0 0.158 0.158 - 0.158 0.164 437,000 69,670 0.1594 0.342 0.342 - 0.342 0.355 202,009 0.3449 5.33%
2005-02-01 0 0.150 0.143 0.158 - - 0 0 - 0.324 0.309 0.342 - - 0 - 0.00%
2005-01-31 0 0.150 0.144 0.158 - - 0 0 - 0.324 0.312 0.342 - - 0 - 0.00%
2005-01-28 0 0.150 0.150 - 0.150 0.150 12,000 1,800 0.1500 0.324 0.324 - 0.324 0.324 5,547 0.3245 -5.06%
2005-01-27 0 0.158 0.148 0.159 0.158 0.158 100,000 15,800 0.1580 0.342 0.320 0.344 0.342 0.342 46,226 0.3418 -1.25%
2005-01-26 0 0.160 0.151 0.160 0.158 0.160 88,000 13,912 0.1581 0.346 0.327 0.346 0.342 0.346 40,679 0.3420 -3.61%
2005-01-25 0 0.166 0.158 - - - 0 0 - 0.359 0.342 - - - 0 - 0.00%
2005-01-24 0 0.166 0.158 - - - 0 0 - 0.359 0.342 - - - 0 - 0.00%
2005-01-21 0 0.166 0.157 - - - 0 0 - 0.359 0.340 - - - 0 - 0.00%
2005-01-20 0 0.166 0.158 0.174 - - 0 0 - 0.359 0.342 0.376 - - 0 - 0.00%
2005-01-19 0 0.166 0.158 - - - 0 0 - 0.359 0.342 - - - 0 - 0.00%
2005-01-18 0 0.166 0.166 - 0.157 0.157 4,000 628 0.1570 0.359 0.359 - 0.340 0.340 1,849 0.3396 0.61%
2005-01-17 0 0.165 0.158 0.175 - - 0 0 - 0.357 0.342 0.379 - - 0 - 0.00%
2005-01-14 0 0.165 0.157 0.165 - - 0 0 - 0.357 0.340 0.357 - - 0 - -1.79%
2005-01-13 0 0.168 - 0.168 0.168 0.168 96,000 16,128 0.1680 0.363 - 0.363 0.363 0.363 44,377 0.3634 -5.62%
2005-01-12 0 0.178 - 0.178 - - 0 0 - 0.385 - 0.385 - - 0 - -0.56%
2005-01-11 0 0.179 - 0.180 - - 0 0 - 0.387 - 0.389 - - 0 - 0.00%
2005-01-10 0 0.179 - 0.186 - - 0 0 - 0.387 - 0.402 - - 0 - 0.00%
2005-01-07 0 0.179 - 0.185 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
2005-01-06 0 0.179 0.165 0.190 0.170 0.179 54,000 9,330 0.1728 0.387 0.357 0.411 0.368 0.387 24,962 0.3738 15.48%
2005-01-05 0 0.155 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2005-01-04 0 0.155 0.146 0.170 - - 0 0 - 0.335 0.316 0.368 - - 0 - 0.00%
2005-01-03 0 0.155 0.146 0.170 - - 0 0 - 0.335 0.316 0.368 - - 0 - 0.00%
2004-12-31 0 0.155 0.146 0.170 - - 0 0 - 0.335 0.316 0.368 - - 0 - 0.00%
2004-12-30 0 0.155 0.146 - - - 0 0 - 0.335 0.316 - - - 0 - 0.00%
2004-12-29 0 0.155 0.155 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2004-12-28 0 0.155 - 0.155 0.155 0.155 40,000 6,200 0.1550 0.335 - 0.335 0.335 0.335 18,491 0.3353 -3.12%
2004-12-24 0 0.160 0.152 - - - 0 0 - 0.346 0.329 - - - 0 - 0.00%
2004-12-23 0 0.160 0.152 0.170 - - 0 0 - 0.346 0.329 0.368 - - 0 - 0.00%
2004-12-22 0 0.160 0.156 0.170 - - 0 0 - 0.346 0.337 0.368 - - 0 - 0.00%
2004-12-21 0 0.160 0.156 0.160 0.160 0.160 36,000 5,760 0.1600 0.346 0.337 0.346 0.346 0.346 16,642 0.3461 -3.03%
2004-12-20 0 0.165 0.158 0.165 0.168 0.168 28,000 4,704 0.1680 0.357 0.342 0.357 0.363 0.363 12,943 0.3634 -1.79%
2004-12-17 0 0.168 0.168 0.198 0.164 0.164 10,000 1,622 0.1622 0.363 0.363 0.428 0.355 0.355 4,623 0.3509 -2.89%
2004-12-16 0 0.173 0.163 0.178 - - 2,000 300 0.1500 0.374 0.353 0.385 - - 925 0.3245 0.00%
2004-12-15 0 0.173 0.161 0.180 - - 0 0 - 0.374 0.348 0.389 - - 0 - 0.00%
2004-12-14 0 0.173 - 0.190 - - 0 0 - 0.374 - 0.411 - - 0 - 0.00%
2004-12-13 0 0.173 - 0.195 - - 0 0 - 0.374 - 0.422 - - 0 - 0.00%
2004-12-10 0 0.173 - 0.182 - - 0 0 - 0.374 - 0.394 - - 0 - 0.00%
2004-12-09 0 0.173 0.163 0.195 - - 0 0 - 0.374 0.353 0.422 - - 0 - 0.00%
2004-12-08 0 0.173 0.163 0.178 - - 0 0 - 0.374 0.353 0.385 - - 0 - 0.00%
2004-12-07 0 0.173 0.173 0.195 - - 0 0 - 0.374 0.374 0.422 - - 0 - 1.76%
2004-12-06 0 0.170 0.162 0.195 - - 0 0 - 0.368 0.350 0.422 - - 0 - 0.00%
2004-12-03 0 0.170 0.161 0.178 - - 0 0 - 0.368 0.348 0.385 - - 0 - 0.00%
2004-12-02 0 0.170 - 0.200 0.170 0.170 80,000 13,600 0.1700 0.368 - 0.433 0.368 0.368 36,981 0.3678 -2.30%
2004-12-01 0 0.174 0.164 0.190 - - 0 0 - 0.376 0.355 0.411 - - 0 - 0.00%
2004-11-30 0 0.174 0.164 0.182 - - 0 0 - 0.376 0.355 0.394 - - 0 - 0.00%
2004-11-29 0 0.174 0.164 0.182 - - 0 0 - 0.376 0.355 0.394 - - 0 - 0.00%
2004-11-26 0 0.174 0.164 0.195 - - 0 0 - 0.376 0.355 0.422 - - 0 - 0.00%
2004-11-25 0 0.174 0.165 0.174 0.175 0.175 160,000 28,000 0.1750 0.376 0.357 0.376 0.379 0.379 73,962 0.3786 -2.25%
2004-11-24 0 0.178 0.157 0.178 0.160 0.179 278,000 44,776 0.1611 0.385 0.340 0.385 0.346 0.387 128,509 0.3484 11.25%
2004-11-23 0 0.160 0.160 0.177 0.157 0.157 4,000 628 0.1570 0.346 0.346 0.383 0.340 0.340 1,849 0.3396 -4.19%
2004-11-22 0 0.167 - 0.167 0.168 0.168 16,000 2,688 0.1680 0.361 - 0.361 0.363 0.363 7,396 0.3634 -6.18%
2004-11-19 0 0.178 0.168 0.182 0.178 0.178 48,000 8,544 0.1780 0.385 0.363 0.394 0.385 0.385 22,189 0.3851 0.00%
2004-11-18 0 0.178 0.168 0.183 0.178 0.180 61,000 10,944 0.1794 0.385 0.363 0.396 0.385 0.389 28,198 0.3881 -5.32%
2004-11-17 0 0.188 0.146 0.188 0.155 0.189 108,000 18,764 0.1737 0.407 0.316 0.407 0.335 0.409 49,925 0.3758 -1.05%
2004-11-16 0 0.190 0.181 0.190 0.190 0.190 100,000 19,000 0.1900 0.411 0.392 0.411 0.411 0.411 46,226 0.4110 -2.06%
2004-11-15 0 0.194 0.184 0.194 0.194 0.222 76,000 15,600 0.2053 0.420 0.398 0.420 0.420 0.480 35,132 0.4440 6.59%
2004-11-12 0 0.182 0.174 - 0.182 0.182 184,000 33,488 0.1820 0.394 0.376 - 0.394 0.394 85,057 0.3937 -4.21%
2004-11-11 0 0.190 0.190 - 0.190 0.190 12,000 2,280 0.1900 0.411 0.411 - 0.411 0.411 5,547 0.4110 -4.04%
2004-11-10 0 0.198 0.198 0.210 0.194 0.212 68,000 13,624 0.2004 0.428 0.428 0.454 0.420 0.459 31,434 0.4334 -10.41%
2004-11-09 0 0.221 0.213 - 0.221 0.224 20,000 4,440 0.2220 0.478 0.461 - 0.478 0.485 9,245 0.4802 -4.33%
2004-11-08 0 0.231 0.231 - - - 0 0 - 0.500 0.500 - - - 0 - 1.32%
2004-11-05 0 0.228 0.228 - - - 200 44 0.2200 0.493 0.493 - - - 92 0.4759 0.44%
2004-11-04 0 0.227 0.227 - 0.227 0.227 9,200 2,076 0.2257 0.491 0.491 - 0.491 0.491 4,253 0.4881 -4.22%
2004-11-03 0 0.237 - 0.242 - - 0 0 - 0.513 - 0.524 - - 0 - 0.00%
2004-11-02 0 0.237 0.227 0.250 - - 0 0 - 0.513 0.491 0.541 - - 0 - 0.00%
2004-11-01 0 0.237 0.229 0.280 - - 0 0 - 0.513 0.495 0.606 - - 0 - 0.00%
2004-10-29 0 0.237 0.230 - - - 0 0 - 0.513 0.498 - - - 0 - 0.00%
2004-10-28 0 0.237 0.230 0.243 0.237 0.243 12,000 2,892 0.2410 0.513 0.498 0.526 0.513 0.526 5,547 0.5213 -5.20%
2004-10-27 0 0.250 - 0.320 0.250 0.250 9,328 2,305 0.2471 0.541 - 0.692 0.541 0.541 4,312 0.5346 -12.28%
2004-10-26 0 0.285 0.250 0.295 - - 0 0 - 0.617 0.541 0.638 - - 0 - 0.00%
2004-10-25 0 0.285 0.250 0.285 - - 3,000 705 0.2350 0.617 0.541 0.617 - - 1,387 0.5084 0.00%
2004-10-21 0 0.285 0.250 0.285 - - 0 0 - 0.617 0.541 0.617 - - 0 - 0.00%
2004-10-20 0 0.285 - 0.295 - - 0 0 - 0.617 - 0.638 - - 0 - 0.00%
2004-10-19 0 0.285 0.295 - 0.245 0.250 14,000 3,430 0.2450 0.617 0.638 - 0.530 0.541 6,472 0.5300 5.56%
2004-10-18 0 0.270 0.247 0.270 - - 0 0 - 0.584 0.534 0.584 - - 0 - -3.57%
2004-10-15 0 0.280 0.250 0.280 0.238 0.285 32,000 8,932 0.2791 0.606 0.541 0.606 0.515 0.617 14,792 0.6038 14.29%
2004-10-14 0 0.245 - 0.245 - - 0 0 - 0.530 - 0.530 - - 0 - -3.92%
2004-10-13 0 0.255 - 0.255 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2004-10-12 0 0.255 0.243 0.255 - - 0 0 - 0.552 0.526 0.552 - - 0 - -1.92%
2004-10-11 0 0.260 0.250 0.260 0.270 0.270 240,000 64,800 0.2700 0.562 0.541 0.562 0.584 0.584 110,943 0.5841 -7.14%
2004-10-08 0 0.280 0.255 0.280 - - 0 0 - 0.606 0.552 0.606 - - 0 - 0.00%
2004-10-07 0 0.280 0.255 0.280 0.280 0.280 43,000 11,860 0.2758 0.606 0.552 0.606 0.606 0.606 19,877 0.5967 14.29%
2004-10-06 0 0.245 - 0.285 0.245 0.245 43,400 10,582 0.2438 0.530 - 0.617 0.530 0.530 20,062 0.5275 -5.77%
2004-10-05 0 0.260 0.246 0.285 0.260 0.260 20,000 5,200 0.2600 0.562 0.532 0.617 0.562 0.562 9,245 0.5624 0.00%
2004-10-04 0 0.260 0.260 0.285 0.260 0.260 110,000 28,540 0.2595 0.562 0.562 0.617 0.562 0.562 50,849 0.5613 0.00%
2004-09-30 0 0.260 - 0.260 0.260 0.260 136,000 35,360 0.2600 0.562 - 0.562 0.562 0.562 62,868 0.5624 0.00%
2004-09-28 0 0.260 0.250 - - - 0 0 - 0.562 0.541 - - - 0 - 0.00%
2004-09-27 0 0.260 0.242 0.285 - - 0 0 - 0.562 0.524 0.617 - - 0 - 0.00%
2004-09-24 0 0.260 0.250 0.280 0.245 0.260 28,000 6,960 0.2486 0.562 0.541 0.606 0.530 0.562 12,943 0.5377 -1.89%
2004-09-23 0 0.265 0.241 0.280 - - 0 0 - 0.573 0.521 0.606 - - 0 - 0.00%
2004-09-22 0 0.265 0.243 0.285 - - 0 0 - 0.573 0.526 0.617 - - 0 - 0.00%
2004-09-21 0 0.265 0.260 0.265 0.255 0.295 76,000 20,120 0.2647 0.573 0.562 0.573 0.552 0.638 35,132 0.5727 3.92%
2004-09-20 0 0.255 0.250 0.295 0.255 0.260 24,000 6,160 0.2567 0.552 0.541 0.638 0.552 0.562 11,094 0.5552 -15.00%
2004-09-17 0 0.300 0.260 0.300 - - 0 0 - 0.649 0.562 0.649 - - 0 - 0.00%
2004-09-16 0 0.300 0.260 0.320 - - 0 0 - 0.649 0.562 0.692 - - 0 - 0.00%
2004-09-15 0 0.300 0.260 0.300 - - 0 0 - 0.649 0.562 0.649 - - 0 - 0.00%
2004-09-14 0 0.300 0.260 0.325 - - 0 0 - 0.649 0.562 0.703 - - 0 - 0.00%
2004-09-13 0 0.300 0.255 0.335 - - 0 0 - 0.649 0.552 0.725 - - 0 - 0.00%
2004-09-10 0 0.300 - 0.335 - - 0 0 - 0.649 - 0.725 - - 0 - 0.00%
2004-09-09 0 0.300 0.255 0.300 - - 0 0 - 0.649 0.552 0.649 - - 0 - -7.69%
2004-09-08 0 0.325 0.260 0.345 - - 0 0 - 0.703 0.562 0.746 - - 0 - 0.00%
2004-09-07 0 0.325 0.255 0.335 - - 0 0 - 0.703 0.552 0.725 - - 0 - 0.00%
2004-09-06 0 0.325 0.255 0.335 - - 0 0 - 0.703 0.552 0.725 - - 0 - 0.00%
2004-09-03 0 0.325 0.260 0.350 - - 0 0 - 0.703 0.562 0.757 - - 0 - 0.00%
2004-09-02 0 0.325 0.255 0.355 - - 0 0 - 0.703 0.552 0.768 - - 0 - 0.00%
2004-09-01 0 0.325 - 0.325 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
2004-08-31 0 0.325 - 0.345 - - 40,000 13,500 0.3375 0.703 - 0.746 - - 18,491 0.7301 0.00%
2004-08-30 0 0.325 0.255 - - - 0 0 - 0.703 0.552 - - - 0 - 0.00%
2004-08-27 0 0.325 0.260 - - - 0 0 - 0.703 0.562 - - - 0 - 0.00%
2004-08-26 0 0.325 0.255 0.355 - - 0 0 - 0.703 0.552 0.768 - - 0 - 0.00%
2004-08-25 0 0.325 0.255 0.325 - - 0 0 - 0.703 0.552 0.703 - - 0 - 0.00%
2004-08-24 0 0.325 0.255 0.325 - - 0 0 - 0.703 0.552 0.703 - - 0 - 0.00%
2004-08-23 0 0.325 - 0.350 - - 0 0 - 0.703 - 0.757 - - 0 - 0.00%
2004-08-20 0 0.325 - 0.325 - - 0 0 - 0.703 - 0.703 - - 0 - -4.41%
2004-08-19 0 0.340 0.250 0.340 - - 0 0 - 0.736 0.541 0.736 - - 0 - -1.45%
2004-08-18 0 0.345 0.345 0.370 - - 0 0 - 0.746 0.746 0.800 - - 0 - 4.55%
2004-08-17 0 0.330 0.330 0.355 - - 0 0 - 0.714 0.714 0.768 - - 0 - 24.53%
2004-08-16 0 0.265 - 0.340 0.265 0.265 32,000 8,480 0.2650 0.573 - 0.736 0.573 0.573 14,792 0.5733 -11.67%
2004-08-13 0 0.300 0.265 0.300 - - 0 0 - 0.649 0.573 0.649 - - 0 - 0.00%
2004-08-12 0 0.300 0.280 0.340 - - 0 0 - 0.649 0.606 0.736 - - 0 - 0.00%
2004-08-11 0 0.300 - 0.300 0.300 0.300 64,000 19,200 0.3000 0.649 - 0.649 0.649 0.649 29,585 0.6490 -9.09%
2004-08-10 0 0.330 0.300 0.340 - - 0 0 - 0.714 0.649 0.736 - - 0 - 0.00%
2004-08-09 0 0.330 0.300 0.330 0.330 0.330 48,000 15,840 0.3300 0.714 0.649 0.714 0.714 0.714 22,189 0.7139 0.00%
2004-08-06 0 0.330 - 0.330 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
2004-08-05 0 0.330 0.330 0.350 0.330 0.330 29,000 9,470 0.3266 0.714 0.714 0.757 0.714 0.714 13,406 0.7064 0.00%
2004-08-04 0 0.330 - 0.340 - - 0 0 - 0.714 - 0.736 - - 0 - 0.00%
2004-08-03 0 0.330 - 0.340 - - 0 0 - 0.714 - 0.736 - - 0 - 0.00%
2004-08-02 0 0.330 - 0.340 - - 0 0 - 0.714 - 0.736 - - 0 - 0.00%
2004-07-30 0 0.330 - 0.345 - - 0 0 - 0.714 - 0.746 - - 0 - 0.00%
2004-07-29 0 0.330 - 0.345 - - 0 0 - 0.714 - 0.746 - - 0 - 0.00%
2004-07-28 0 0.330 - 0.350 - - 0 0 - 0.714 - 0.757 - - 0 - 0.00%
2004-07-27 0 0.330 - 0.330 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
2004-07-26 0 0.330 - 0.330 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
2004-07-23 0 0.330 - 0.330 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
2004-07-22 0 0.330 - 0.340 - - 0 0 - 0.714 - 0.736 - - 0 - 0.00%
2004-07-21 0 0.330 - 0.345 - - 0 0 - 0.714 - 0.746 - - 0 - 0.00%
2004-07-20 0 0.330 - 0.345 - - 0 0 - 0.714 - 0.746 - - 0 - 0.00%
2004-07-19 0 0.330 0.275 0.330 0.270 0.330 52,000 15,480 0.2977 0.714 0.595 0.714 0.584 0.714 24,038 0.6440 6.45%
2004-07-16 0 0.310 - 0.340 - - 0 0 - 0.671 - 0.736 - - 0 - 0.00%
2004-07-15 0 0.310 - 0.340 - - 0 0 - 0.671 - 0.736 - - 0 - 0.00%
2004-07-14 0 0.310 0.265 0.340 - - 0 0 - 0.671 0.573 0.736 - - 0 - 0.00%
2004-07-13 0 0.310 0.270 0.335 - - 0 0 - 0.671 0.584 0.725 - - 0 - 0.00%
2004-07-12 0 0.310 0.310 - - - 0 0 - 0.671 0.671 - - - 0 - 5.08%
2004-07-09 0 0.295 0.265 0.300 - - 0 0 - 0.638 0.573 0.649 - - 0 - 0.00%
2004-07-08 0 0.295 0.280 0.300 0.280 0.300 24,000 6,800 0.2833 0.638 0.606 0.649 0.606 0.649 11,094 0.6129 -3.28%
2004-07-07 0 0.305 0.305 0.335 - - 0 0 - 0.660 0.660 0.725 - - 0 - 1.67%
2004-07-06 0 0.300 0.250 0.335 0.300 0.305 228,000 68,540 0.3006 0.649 0.541 0.725 0.649 0.660 105,396 0.6503 -6.25%
2004-07-05 0 0.320 0.285 0.330 - - 0 0 - 0.692 0.617 0.714 - - 0 - 0.00%
2004-07-02 0 0.320 0.285 0.325 - - 0 0 - 0.692 0.617 0.703 - - 0 - 0.00%
2004-06-30 0 0.320 0.320 0.330 0.300 0.300 12,000 3,600 0.3000 0.692 0.692 0.714 0.649 0.649 5,547 0.6490 -1.54%
2004-06-29 0 0.325 0.300 0.340 - - 0 0 - 0.703 0.649 0.736 - - 0 - 0.00%
2004-06-28 0 0.325 0.300 0.345 - - 0 0 - 0.703 0.649 0.746 - - 0 - 0.00%
2004-06-25 0 0.325 0.290 0.345 - - 0 0 - 0.703 0.627 0.746 - - 0 - 0.00%
2004-06-24 0 0.325 0.300 0.325 0.300 0.325 23,200 6,996 0.3016 0.703 0.649 0.703 0.649 0.703 10,725 0.6523 1.56%
2004-06-23 0 0.320 - 0.320 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
2004-06-21 0 0.320 0.300 0.330 - - 0 0 - 0.692 0.649 0.714 - - 0 - 0.00%
2004-06-18 0 0.320 0.310 0.320 0.320 0.320 24,000 7,680 0.3200 0.692 0.671 0.692 0.692 0.692 11,094 0.6922 -4.48%
2004-06-17 0 0.335 0.325 0.350 - - 0 0 - 0.725 0.703 0.757 - - 0 - 0.00%
2004-06-16 0 0.335 0.335 0.350 0.325 0.325 5,000 1,600 0.3200 0.725 0.725 0.757 0.703 0.703 2,311 0.6922 -2.90%
2004-06-15 0 0.345 0.325 0.365 - - 0 0 - 0.746 0.703 0.790 - - 0 - 0.00%
2004-06-14 0 0.345 0.325 0.365 - - 0 0 - 0.746 0.703 0.790 - - 0 - 0.00%
2004-06-11 0 0.345 0.345 0.365 0.325 0.345 45,200 15,232 0.3370 0.746 0.746 0.790 0.703 0.746 20,894 0.7290 1.47%
2004-06-10 0 0.340 0.335 0.400 - - 0 0 - 0.736 0.725 0.865 - - 0 - 0.00%
2004-06-09 0 0.340 0.340 0.380 0.325 0.325 4,000 1,300 0.3250 0.736 0.736 0.822 0.703 0.703 1,849 0.7031 -10.53%
2004-06-08 0 0.380 0.370 0.390 0.300 0.380 60,000 20,540 0.3423 0.822 0.800 0.844 0.649 0.822 27,736 0.7406 26.67%
2004-06-07 0 0.300 0.310 - 0.295 0.300 32,000 9,480 0.2963 0.649 0.671 - 0.638 0.649 14,792 0.6409 15.38%
2004-06-04 0 0.260 0.270 0.285 0.235 0.260 44,000 10,820 0.2459 0.562 0.584 0.617 0.508 0.562 20,340 0.5320 9.70%
2004-06-03 0 0.237 0.233 - - - 0 0 - 0.513 0.504 - - - 0 - 0.00%
2004-06-02 0 0.237 0.237 - - - 0 0 - 0.513 0.513 - - - 0 - 2.16%
2004-06-01 0 0.232 0.232 0.280 0.230 0.232 37,000 8,524 0.2304 0.502 0.502 0.606 0.498 0.502 17,104 0.4984 -4.92%
2004-05-31 0 0.244 0.238 0.250 0.244 0.265 108,000 27,636 0.2559 0.528 0.515 0.541 0.528 0.573 49,925 0.5536 -17.29%
2004-05-28 0 0.295 0.255 0.295 0.295 0.295 28,000 8,260 0.2950 0.638 0.552 0.638 0.638 0.638 12,943 0.6382 -11.94%
2004-05-27 0 0.335 0.300 0.335 0.335 0.335 20,000 6,700 0.3350 0.725 0.649 0.725 0.725 0.725 9,245 0.7247 -10.67%
2004-05-25 0 0.375 0.335 0.400 - - 0 0 - 0.811 0.725 0.865 - - 0 - 0.00%
2004-05-24 0 0.375 - 0.375 - - 0 0 - 0.811 - 0.811 - - 0 - 0.00%
2004-05-21 0 0.375 - 0.375 - - 0 0 - 0.811 - 0.811 - - 0 - -2.60%
2004-05-20 0 0.385 - 0.410 0.385 0.410 12,000 4,720 0.3933 0.833 - 0.887 0.833 0.887 5,547 0.8509 -3.75%
2004-05-19 0 0.400 - 0.445 - - 600 222 0.3700 0.865 - 0.963 - - 277 0.8004 0.00%
2004-05-18 0 0.400 - 0.450 - - 0 0 - 0.865 - 0.973 - - 0 - 0.00%
2004-05-17 0 0.400 - 0.450 - - 0 0 - 0.865 - 0.973 - - 0 - 0.00%
2004-05-14 0 0.400 - 0.450 - - 0 0 - 0.865 - 0.973 - - 0 - 0.00%
2004-05-13 0 0.400 - 0.440 - - 0 0 - 0.865 - 0.952 - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.865 - - - - 0 - 0.00%
2004-03-29 0 0.400 0.400 0.430 0.390 0.390 36,000 14,040 0.3900 0.865 0.865 0.930 0.844 0.844 16,642 0.8437 -4.76%
2004-03-26 0 0.420 0.400 0.450 - - 0 0 - 0.909 0.865 0.973 - - 0 - 0.00%
2004-03-25 0 0.420 - 0.465 0.420 0.510 113,200 52,060 0.4599 0.909 - 1.006 0.909 1.103 52,328 0.9949 -2.33%
2004-03-24 0 0.430 - 0.475 - - 0 0 - 0.930 - 1.028 - - 0 - 0.00%
2004-03-23 0 0.430 0.425 0.480 0.430 0.435 92,000 39,620 0.4307 0.930 0.919 1.038 0.930 0.941 42,528 0.9316 -3.37%
2004-03-22 0 0.445 0.440 0.445 0.445 0.485 104,000 48,080 0.4623 0.963 0.952 0.963 0.963 1.049 48,075 1.0001 -5.32%
2004-03-19 0 0.470 - 0.475 0.470 0.470 8,000 3,760 0.4700 1.017 - 1.028 1.017 1.017 3,698 1.0167 -9.62%
2004-03-18 0 0.520 0.440 0.530 0.445 0.520 100,000 48,560 0.4856 1.125 0.952 1.147 0.963 1.125 46,226 1.0505 14.29%
2004-03-17 0 0.455 0.455 0.500 0.455 0.490 114,000 52,320 0.4589 0.984 0.984 1.082 0.984 1.060 52,698 0.9928 -1.09%
2004-03-16 0 0.460 0.460 0.490 0.460 0.460 84,000 38,480 0.4581 0.995 0.995 1.060 0.995 0.995 38,830 0.9910 0.00%
2004-03-15 0 0.460 0.455 0.485 0.460 0.495 284,000 135,460 0.4770 0.995 0.984 1.049 0.995 1.071 131,283 1.0318 -7.07%
2004-03-12 0 0.495 - 0.495 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
2004-03-11 0 0.495 - 0.495 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
2004-03-10 0 0.495 - 0.495 - - 0 0 - 1.071 - 1.071 - - 0 - -4.81%
2004-03-09 0 0.520 - 0.520 - - 0 0 - 1.125 - 1.125 - - 0 - -3.70%
2004-03-08 0 0.540 0.445 0.540 0.425 0.540 40,000 19,460 0.4865 1.168 0.963 1.168 0.919 1.168 18,491 1.0524 22.73%
2004-03-05 0 0.440 0.495 0.500 0.440 0.440 48,000 21,120 0.4400 0.952 1.071 1.082 0.952 0.952 22,189 0.9518 -6.38%
2004-03-04 0 0.470 0.440 0.500 0.460 0.470 116,000 53,520 0.4614 1.017 0.952 1.082 0.995 1.017 53,623 0.9981 2.17%
2004-03-03 0 0.460 0.460 0.500 0.455 0.455 40,000 18,200 0.4550 0.995 0.995 1.082 0.984 0.984 18,491 0.9843 -8.00%
2004-03-02 0 0.500 0.455 0.500 - - 0 0 - 1.082 0.984 1.082 - - 0 - 0.00%
2004-03-01 0 0.500 0.485 0.500 0.475 0.500 128,000 62,500 0.4883 1.082 1.049 1.082 1.028 1.082 59,170 1.0563 5.26%
2004-02-27 0 0.475 - 0.510 0.475 0.475 60,000 28,500 0.4750 1.028 - 1.103 1.028 1.028 27,736 1.0276 -4.04%
2004-02-26 0 0.495 0.475 0.510 - - 0 0 - 1.071 1.028 1.103 - - 0 - 0.00%
2004-02-25 0 0.495 0.475 0.510 - - 0 0 - 1.071 1.028 1.103 - - 0 - 0.00%
2004-02-24 0 0.495 0.495 0.530 0.475 0.475 7,400 3,430 0.4635 1.071 1.071 1.147 1.028 1.028 3,421 1.0027 -1.00%
2004-02-23 0 0.500 0.500 0.510 0.490 0.500 340,000 168,240 0.4948 1.082 1.082 1.103 1.060 1.082 157,170 1.0704 -1.96%
2004-02-20 0 0.510 0.490 0.530 - - 0 0 - 1.103 1.060 1.147 - - 0 - 0.00%
2004-02-19 0 0.510 0.500 0.510 0.510 0.520 76,000 39,400 0.5184 1.103 1.082 1.103 1.103 1.125 35,132 1.1215 -7.27%
2004-02-18 0 0.550 0.530 0.550 0.510 0.550 77,000 41,680 0.5413 1.190 1.147 1.190 1.103 1.190 35,594 1.1710 1.85%
2004-02-17 0 0.540 0.510 0.540 0.540 0.550 93,000 50,670 0.5448 1.168 1.103 1.168 1.168 1.190 42,991 1.1786 -1.82%
2004-02-16 0 0.550 0.540 0.550 0.560 0.570 64,000 36,200 0.5656 1.190 1.168 1.190 1.211 1.233 29,585 1.2236 1.85%
2004-02-13 0 0.540 0.540 0.570 0.530 0.550 616,400 329,952 0.5353 1.168 1.168 1.233 1.147 1.190 284,940 1.1580 3.85%
2004-02-12 0 0.520 0.520 0.560 0.510 0.510 304,000 155,040 0.5100 1.125 1.125 1.211 1.103 1.103 140,528 1.1033 1.96%
2004-02-11 0 0.510 0.470 0.530 - - 0 0 - 1.103 1.017 1.147 - - 0 - 0.00%
2004-02-10 0 0.510 0.490 0.510 0.510 0.510 100,000 51,000 0.5100 1.103 1.060 1.103 1.103 1.103 46,226 1.1033 -1.92%
2004-02-09 0 0.520 0.470 0.520 0.480 0.520 116,000 57,080 0.4921 1.125 1.017 1.125 1.038 1.125 53,623 1.0645 8.33%
2004-02-06 0 0.480 0.470 0.500 0.480 0.490 192,000 92,860 0.4836 1.038 1.017 1.082 1.038 1.060 88,755 1.0463 -2.04%
2004-02-05 0 0.490 0.490 0.510 0.490 0.490 4,000 1,960 0.4900 1.060 1.060 1.103 1.060 1.060 1,849 1.0600 -3.92%
2004-02-04 0 0.510 0.495 0.510 0.510 0.510 8,000 4,080 0.5100 1.103 1.071 1.103 1.103 1.103 3,698 1.1033 0.00%
2004-02-03 0 0.510 0.510 0.540 - - 0 0 - 1.103 1.103 1.168 - - 0 - 0.00%
2004-02-02 0 0.510 0.485 0.510 0.510 0.530 96,000 49,680 0.5175 1.103 1.049 1.103 1.103 1.147 44,377 1.1195 -5.56%
2004-01-30 0 0.540 0.500 0.610 0.530 0.540 75,000 39,890 0.5319 1.168 1.082 1.320 1.147 1.168 34,670 1.1506 1.89%
2004-01-29 0 0.530 0.530 0.610 0.530 0.530 28,000 14,840 0.5300 1.147 1.147 1.320 1.147 1.147 12,943 1.1465 -10.17%
2004-01-28 0 0.590 0.520 0.630 0.550 0.590 12,000 6,760 0.5633 1.276 1.125 1.363 1.190 1.276 5,547 1.2186 1.72%
2004-01-27 0 0.580 0.500 0.590 - - 2,000 940 0.4700 1.255 1.082 1.276 - - 925 1.0167 0.00%
2004-01-26 0 0.580 0.520 0.580 0.520 0.590 100,000 55,240 0.5524 1.255 1.125 1.255 1.125 1.276 46,226 1.1950 3.57%
2004-01-21 0 0.560 0.500 0.580 - - 0 0 - 1.211 1.082 1.255 - - 0 - 0.00%
2004-01-20 0 0.560 0.485 0.560 0.490 0.560 28,000 15,400 0.5500 1.211 1.049 1.211 1.060 1.211 12,943 1.1898 14.29%
2004-01-19 0 0.490 0.485 0.500 - - 0 0 - 1.060 1.049 1.082 - - 0 - 0.00%
2004-01-16 0 0.490 0.490 0.540 0.490 0.490 20,800 9,760 0.4692 1.060 1.060 1.168 1.060 1.060 9,615 1.0151 -2.00%
2004-01-15 0 0.500 0.500 0.530 - - 12,000 6,000 0.5000 1.082 1.082 1.147 - - 5,547 1.0816 2.04%
2004-01-14 0 0.490 0.490 0.520 0.490 0.520 115,000 57,490 0.4999 1.060 1.060 1.125 1.060 1.125 53,160 1.0814 0.00%
2004-01-13 0 0.490 0.490 0.540 0.470 0.540 182,000 93,840 0.5156 1.060 1.060 1.168 1.017 1.168 84,132 1.1154 2.08%
2004-01-12 0 0.480 0.455 0.480 0.480 0.520 104,000 52,720 0.5069 1.038 0.984 1.038 1.038 1.125 48,075 1.0966 3.23%
2004-01-09 0 0.465 0.405 0.465 - - 2,000 760 0.3800 1.006 0.876 1.006 - - 925 0.8220 0.00%
2004-01-08 0 0.465 0.435 0.465 0.400 0.470 432,000 186,120 0.4308 1.006 0.941 1.006 0.865 1.017 199,698 0.9320 16.25%
2004-01-07 0 0.400 0.400 0.440 0.400 0.400 400,000 160,000 0.4000 0.865 0.865 0.952 0.865 0.865 184,906 0.8653 1.27%
2004-01-06 0 0.395 0.365 0.400 0.395 0.395 60,000 23,700 0.3950 0.854 0.790 0.865 0.854 0.854 27,736 0.8545 6.76%
2004-01-05 0 0.370 0.365 0.395 - - 0 0 - 0.800 0.790 0.854 - - 0 - 0.00%
2004-01-02 0 0.370 0.370 0.395 0.370 0.370 16,000 5,920 0.3700 0.800 0.800 0.854 0.800 0.800 7,396 0.8004 0.00%
2003-12-31 0 0.370 0.370 0.395 0.370 0.370 42,400 15,616 0.3683 0.800 0.800 0.854 0.800 0.800 19,600 0.7967 -6.33%
2003-12-30 0 0.395 0.365 0.400 0.395 0.395 68,000 26,860 0.3950 0.854 0.790 0.865 0.854 0.854 31,434 0.8545 3.95%
2003-12-29 0 0.380 0.380 0.390 0.380 0.380 52,000 19,760 0.3800 0.822 0.822 0.844 0.822 0.822 24,038 0.8220 1.33%
2003-12-24 0 0.375 0.355 0.385 - - 0 0 - 0.811 0.768 0.833 - - 0 - 0.00%
2003-12-23 0 0.375 0.350 0.375 0.360 0.375 156,000 57,180 0.3665 0.811 0.757 0.811 0.779 0.811 72,113 0.7929 1.35%
2003-12-22 0 0.370 0.365 0.390 - - 0 0 - 0.800 0.790 0.844 - - 0 - 0.00%
2003-12-19 0 0.370 0.360 0.400 - - 0 0 - 0.800 0.779 0.865 - - 0 - 0.00%
2003-12-18 0 0.370 0.370 0.385 - - 0 0 - 0.800 0.800 0.833 - - 0 - 1.37%
2003-12-17 0 0.365 0.365 0.390 - - 0 0 - 0.790 0.790 0.844 - - 0 - 0.00%
2003-12-16 0 0.365 0.365 0.390 0.360 0.360 4,000 1,440 0.3600 0.790 0.790 0.844 0.779 0.779 1,849 0.7788 -2.67%
2003-12-15 0 0.375 0.375 0.390 0.370 0.375 62,000 23,120 0.3729 0.811 0.811 0.844 0.800 0.811 28,660 0.8067 1.35%
2003-12-12 0 0.370 0.350 0.380 - - 0 0 - 0.800 0.757 0.822 - - 0 - 0.00%
2003-12-11 0 0.370 0.355 0.370 - - 0 0 - 0.800 0.768 0.800 - - 0 - -1.33%
2003-12-10 0 0.375 0.360 0.375 - - 4,000 1,500 0.3750 0.811 0.779 0.811 - - 1,849 0.8112 0.00%
2003-12-09 0 0.375 0.365 0.395 0.370 0.375 19,000 6,960 0.3663 0.811 0.790 0.854 0.800 0.811 8,783 0.7924 -3.85%
2003-12-08 0 0.390 0.370 0.390 - - 0 0 - 0.844 0.800 0.844 - - 0 - -1.27%
2003-12-05 0 0.395 0.375 0.395 - - 2,000 700 0.3500 0.854 0.811 0.854 - - 925 0.7571 -1.25%
2003-12-04 0 0.400 0.375 0.400 0.395 0.400 111,200 43,964 0.3954 0.865 0.811 0.865 0.854 0.865 51,404 0.8553 1.27%
2003-12-03 0 0.395 0.375 0.395 0.400 0.400 100,000 40,000 0.4000 0.854 0.811 0.854 0.865 0.865 46,226 0.8653 3.95%
2003-12-02 0 0.380 0.375 0.395 - - 0 0 - 0.822 0.811 0.854 - - 0 - 0.00%
2003-12-01 0 0.380 0.380 0.395 0.370 0.370 10,000 3,640 0.3640 0.822 0.822 0.854 0.800 0.800 4,623 0.7874 -2.56%
2003-11-28 0 0.390 0.390 0.400 0.390 0.390 308,000 120,120 0.3900 0.844 0.844 0.865 0.844 0.844 142,377 0.8437 1.30%
2003-11-27 0 0.385 0.370 0.385 0.365 0.390 52,000 19,980 0.3842 0.833 0.800 0.833 0.790 0.844 24,038 0.8312 6.94%
2003-11-26 0 0.360 0.360 0.370 0.350 0.375 85,000 30,840 0.3628 0.779 0.779 0.800 0.757 0.811 39,292 0.7849 0.00%
2003-11-25 0 0.360 0.345 0.390 - - 0 0 - 0.779 0.746 0.844 - - 0 - 0.00%
2003-11-24 0 0.360 0.355 0.390 - - 0 0 - 0.779 0.768 0.844 - - 0 - 0.00%
2003-11-21 0 0.360 0.340 0.385 - - 1,000 335 0.3350 0.779 0.736 0.833 - - 462 0.7247 0.00%
2003-11-20 0 0.360 0.360 0.385 0.355 0.360 352,000 125,240 0.3558 0.779 0.779 0.833 0.768 0.779 162,717 0.7697 -5.26%
2003-11-19 0 0.380 0.360 0.395 0.380 0.380 40,000 15,200 0.3800 0.822 0.779 0.854 0.822 0.822 18,491 0.8220 -1.30%
2003-11-18 0 0.385 0.360 0.390 - - 0 0 - 0.833 0.779 0.844 - - 0 - 0.00%
2003-11-17 0 0.385 0.360 0.385 - - 0 0 - 0.833 0.779 0.833 - - 0 - 0.00%
2003-11-14 0 0.385 0.370 0.395 0.355 0.395 294,000 109,180 0.3714 0.833 0.800 0.854 0.768 0.854 135,906 0.8034 8.45%
2003-11-13 0 0.355 0.355 0.370 0.355 0.355 120,000 42,600 0.3550 0.768 0.768 0.800 0.768 0.768 55,472 0.7680 5.97%
2003-11-12 0 0.335 0.330 0.335 0.330 0.340 208,000 69,220 0.3328 0.725 0.714 0.725 0.714 0.736 96,151 0.7199 -10.67%
2003-11-11 0 0.375 0.375 0.385 0.340 0.340 4,000 1,360 0.3400 0.811 0.811 0.833 0.736 0.736 1,849 0.7355 8.70%
2003-11-10 0 0.345 0.345 0.360 0.330 0.360 308,000 104,920 0.3406 0.746 0.746 0.779 0.714 0.779 142,377 0.7369 -11.54%
2003-11-07 0 0.390 0.360 0.390 - - 2,000 680 0.3400 0.844 0.779 0.844 - - 925 0.7355 0.00%
2003-11-06 0 0.390 0.365 0.395 - - 0 0 - 0.844 0.790 0.854 - - 0 - 0.00%
2003-11-05 0 0.390 0.365 0.390 - - 0 0 - 0.844 0.790 0.844 - - 0 - -1.27%
2003-11-04 0 0.395 0.395 0.405 0.365 0.390 325,400 122,204 0.3756 0.854 0.854 0.876 0.790 0.844 150,421 0.8124 -2.47%
2003-11-03 0 0.405 0.380 0.405 0.400 0.405 92,000 37,000 0.4022 0.876 0.822 0.876 0.865 0.876 42,528 0.8700 1.25%
2003-10-31 0 0.400 0.400 0.405 0.365 0.365 7,000 2,495 0.3564 0.865 0.865 0.876 0.790 0.790 3,236 0.7710 9.59%
2003-10-30 0 0.365 0.360 0.405 0.360 0.365 34,000 12,340 0.3629 0.790 0.779 0.876 0.779 0.790 15,717 0.7851 -5.19%
2003-10-29 0 0.385 0.385 0.410 0.375 0.375 11,600 4,260 0.3672 0.833 0.833 0.887 0.811 0.811 5,362 0.7944 -2.53%
2003-10-28 0 0.395 0.375 0.435 0.395 0.395 26,800 10,460 0.3903 0.854 0.811 0.941 0.854 0.854 12,389 0.8443 0.00%
2003-10-27 0 0.395 0.380 0.395 0.395 0.395 68,000 26,860 0.3950 0.854 0.822 0.854 0.854 0.854 31,434 0.8545 -1.25%
2003-10-24 0 0.400 0.400 0.425 0.380 0.430 100,000 40,340 0.4034 0.865 0.865 0.919 0.822 0.930 46,226 0.8727 -2.44%
2003-10-23 0 0.410 - 0.410 - - 0 0 - 0.887 - 0.887 - - 0 - -6.82%
2003-10-22 0 0.440 - 0.440 - - 0 0 - 0.952 - 0.952 - - 0 - 0.00%
2003-10-21 0 0.440 0.400 0.450 - - 0 0 - 0.952 0.865 0.973 - - 0 - 0.00%
2003-10-20 0 0.440 0.410 0.445 0.420 0.440 120,000 51,440 0.4287 0.952 0.887 0.963 0.909 0.952 55,472 0.9273 1.15%
2003-10-17 0 0.435 0.395 0.435 0.390 0.440 88,600 36,460 0.4115 0.941 0.854 0.941 0.844 0.952 40,957 0.8902 -2.25%
2003-10-16 0 0.445 0.435 0.450 0.445 0.455 56,000 25,330 0.4523 0.963 0.941 0.973 0.963 0.984 25,887 0.9785 -3.26%
2003-10-15 0 0.460 0.420 0.460 - - 0 0 - 0.995 0.909 0.995 - - 0 - 0.00%
2003-10-14 0 0.460 0.435 0.460 0.415 0.470 105,200 47,222 0.4489 0.995 0.941 0.995 0.898 1.017 48,630 0.9710 4.55%
2003-10-13 0 0.440 0.440 - 0.440 0.440 3,400 1,459 0.4291 0.952 0.952 - 0.952 0.952 1,572 0.9283 1.15%
2003-10-10 0 0.435 0.420 0.495 0.425 0.540 106,000 49,184 0.4640 0.941 0.909 1.071 0.919 1.168 49,000 1.0038 -4.40%
2003-10-09 0 0.455 0.455 0.530 0.440 0.540 60,600 28,297 0.4669 0.984 0.984 1.147 0.952 1.168 28,013 1.0101 -15.74%
2003-10-08 0 0.540 - 0.540 - - 0 0 - 1.168 - 1.168 - - 0 - 0.00%
2003-10-07 0 0.540 0.540 0.600 0.500 0.710 81,600 41,370 0.5070 1.168 1.168 1.298 1.082 1.536 37,721 1.0967 -1.82%
2003-10-06 0 0.055 0.054 0.055 0.055 0.056 4,000 222 0.0555 1.190 1.168 1.190 1.190 1.211 185 1.2006 -1.79%
2003-10-03 0 0.056 0.056 0.058 0.053 0.055 1,430,000 75,990 0.0531 1.211 1.211 1.255 1.147 1.190 66,104 1.1496 7.69%
2003-10-02 0 0.052 0.051 0.062 0.052 0.062 628,000 33,072 0.0527 1.125 1.103 1.341 1.125 1.341 29,030 1.1392 -7.14%
2003-09-30 0 0.056 0.056 0.062 0.056 0.056 58,000 3,248 0.0560 1.211 1.211 1.341 1.211 1.211 2,681 1.2114 -8.20%
2003-09-29 0 0.061 0.054 0.061 0.054 0.066 548,000 29,632 0.0541 1.320 1.168 1.320 1.168 1.428 25,332 1.1697 -7.58%
2003-09-26 0 0.066 0.061 0.066 0.054 0.069 214,000 13,154 0.0615 1.428 1.320 1.428 1.168 1.493 9,892 1.3297 17.86%
2003-09-25 0 0.056 0.056 0.061 0.052 0.065 68,000 3,904 0.0574 1.211 1.211 1.320 1.125 1.406 3,143 1.2420 -3.45%
2003-09-24 0 0.058 0.054 0.060 0.058 0.061 602,000 35,898 0.0596 1.255 1.168 1.298 1.255 1.320 27,828 1.2900 11.54%
2003-09-23 0 0.052 0.052 0.058 0.052 0.065 2,322,000 123,870 0.0533 1.125 1.125 1.255 1.125 1.406 107,338 1.1540 -18.75%
2003-09-22 0 0.064 0.057 0.064 0.057 0.065 514,000 29,590 0.0576 1.384 1.233 1.384 1.233 1.406 23,760 1.2454 -4.48%
2003-09-19 0 0.067 0.059 0.067 0.060 0.068 952,000 57,510 0.0604 1.449 1.276 1.449 1.298 1.471 44,008 1.3068 -5.63%
2003-09-18 0 0.071 0.060 0.071 0.062 0.072 2,446,000 156,840 0.0641 1.536 1.298 1.536 1.341 1.558 113,070 1.3871 12.70%
2003-09-17 0 0.063 0.059 0.063 0.055 0.065 1,854,000 109,108 0.0589 1.363 1.276 1.363 1.190 1.406 85,704 1.2731 5.00%
2003-09-16 0 0.060 0.060 0.063 0.055 0.065 1,772,000 110,580 0.0624 1.298 1.298 1.363 1.190 1.406 81,913 1.3500 -1.64%
2003-09-15 0 0.061 0.059 0.061 0.058 0.064 1,176,000 70,214 0.0597 1.320 1.276 1.320 1.255 1.384 54,362 1.2916 -4.69%
2003-09-11 0 0.064 0.060 0.064 0.060 0.064 204,000 12,256 0.0601 1.384 1.298 1.384 1.298 1.384 9,430 1.2997 1.59%
2003-09-10 0 0.063 0.059 0.063 - - 0 0 - 1.363 1.276 1.363 - - 0 - -3.08%
2003-09-09 0 0.065 0.062 0.065 0.062 0.065 410,000 25,906 0.0632 1.406 1.341 1.406 1.341 1.406 18,953 1.3669 0.00%
2003-09-08 0 0.065 0.063 0.068 0.063 0.065 310,000 20,130 0.0649 1.406 1.363 1.471 1.363 1.406 14,330 1.4047 0.00%
2003-09-05 0 0.065 0.065 0.067 0.063 0.067 1,632,000 105,670 0.0647 1.406 1.406 1.449 1.363 1.449 75,442 1.4007 1.56%
2003-09-04 0 0.064 0.061 0.064 0.058 0.065 738,000 47,068 0.0638 1.384 1.320 1.384 1.255 1.406 34,115 1.3797 6.67%
2003-09-03 0 0.060 0.060 0.065 0.060 0.060 734,000 44,040 0.0600 1.298 1.298 1.406 1.298 1.298 33,930 1.2980 -6.25%
2003-09-02 0 0.064 0.060 0.064 0.058 0.066 570,000 36,070 0.0633 1.384 1.298 1.384 1.255 1.428 26,349 1.3689 1.59%
2003-09-01 0 0.063 0.059 0.063 0.056 0.068 922,000 56,182 0.0609 1.363 1.276 1.363 1.211 1.471 42,621 1.3182 1.61%
2003-08-29 0 0.062 0.058 0.062 0.058 0.069 1,072,000 66,630 0.0622 1.341 1.255 1.341 1.255 1.493 49,555 1.3446 1.64%
2003-08-28 0 0.061 0.061 0.071 0.051 0.078 200,000 11,480 0.0574 1.320 1.320 1.536 1.103 1.687 9,245 1.2417 -21.79%
2003-08-27 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-26 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-25 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-22 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-21 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-20 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-19 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-18 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-15 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-14 1 - - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-08-13 0 0.078 0.064 0.078 0.064 0.085 62,000 4,010 0.0647 1.687 1.384 1.687 1.384 1.839 2,866 1.3991 21.87%
2003-08-12 0 0.064 0.061 0.078 0.064 0.097 1,916,000 147,022 0.0767 1.384 1.320 1.687 1.384 2.098 88,570 1.6600 -22.89%
2003-08-11 0 0.083 0.075 0.083 0.083 0.083 200,000 16,600 0.0830 1.796 1.622 1.796 1.796 1.796 9,245 1.7955 -2.35%
2003-08-08 0 0.085 0.069 0.085 0.066 0.087 654,000 46,900 0.0717 1.839 1.493 1.839 1.428 1.882 30,232 1.5513 19.72%
2003-08-07 0 0.071 0.066 0.071 0.065 0.072 1,220,000 83,814 0.0687 1.536 1.428 1.536 1.406 1.558 56,396 1.4862 -4.05%
2003-08-06 0 0.074 0.071 0.074 0.068 0.078 1,944,000 135,772 0.0698 1.601 1.536 1.601 1.471 1.687 89,864 1.5109 0.00%
2003-08-05 0 0.074 0.074 0.078 0.074 0.077 606,000 45,544 0.0752 1.601 1.601 1.687 1.601 1.666 28,013 1.6258 -2.63%
2003-08-04 0 0.076 0.073 0.076 0.061 0.080 2,402,000 169,162 0.0704 1.644 1.579 1.644 1.320 1.731 111,036 1.5235 16.92%
2003-08-01 0 0.065 0.061 0.065 0.061 0.070 1,254,000 81,552 0.0650 1.406 1.320 1.406 1.320 1.514 57,968 1.4068 0.00%
2003-07-31 0 0.065 0.065 0.078 - - 0 0 - 1.406 1.406 1.687 - - 0 - 18.18%
2003-07-30 0 0.055 0.055 0.063 - - 0 0 - 1.190 1.190 1.363 - - 0 - 0.00%
2003-07-29 0 0.055 0.055 0.062 0.055 0.055 910,000 50,050 0.0550 1.190 1.190 1.341 1.190 1.190 42,066 1.1898 -1.79%
2003-07-28 0 0.056 0.056 0.062 - - 0 0 - 1.211 1.211 1.341 - - 0 - 1.82%
2003-07-25 0 0.055 0.051 0.080 0.051 0.055 412,000 22,032 0.0535 1.190 1.103 1.731 1.103 1.190 19,045 1.1568 3.77%
2003-07-24 0 0.053 0.050 0.054 0.050 0.053 504,000 25,260 0.0501 1.147 1.082 1.168 1.082 1.147 23,298 1.0842 10.42%
2003-07-23 0 0.048 0.043 0.055 - - 0 0 - 1.038 0.930 1.190 - - 0 - 0.00%
2003-07-22 0 0.048 0.044 0.052 - - 0 0 - 1.038 0.952 1.125 - - 0 - 0.00%
2003-07-21 0 0.048 0.046 0.052 - - 0 0 - 1.038 0.995 1.125 - - 0 - 0.00%
2003-07-18 0 0.048 0.046 0.055 0.048 0.048 578,000 27,744 0.0480 1.038 0.995 1.190 1.038 1.038 26,719 1.0384 0.00%
2003-07-17 0 0.048 0.048 0.050 0.048 0.048 380,000 18,240 0.0480 1.038 1.038 1.082 1.038 1.038 17,566 1.0384 4.35%
2003-07-16 0 0.046 0.046 0.050 0.040 0.049 342,000 16,572 0.0485 0.995 0.995 1.082 0.865 1.060 15,809 1.0482 15.00%
2003-07-15 0 0.040 0.040 0.047 0.040 0.045 880,000 38,800 0.0441 0.865 0.865 1.017 0.865 0.973 40,679 0.9538 -14.89%
2003-07-14 0 0.047 0.047 0.049 0.045 0.049 274,000 13,374 0.0488 1.017 1.017 1.060 0.973 1.060 12,666 1.0559 4.44%
2003-07-11 0 0.045 0.045 0.050 0.042 0.043 720,000 30,410 0.0422 0.973 0.973 1.082 0.909 0.930 33,283 0.9137 -10.00%
2003-07-10 0 0.050 0.050 0.051 0.050 0.051 258,000 13,060 0.0506 1.082 1.082 1.103 1.082 1.103 11,926 1.0950 -10.71%
2003-07-09 0 0.056 0.052 0.056 0.042 0.056 170,000 8,448 0.0497 1.211 1.125 1.211 0.909 1.211 7,858 1.0750 27.27%
2003-07-08 0 0.044 0.044 0.045 0.042 0.045 1,200,000 50,460 0.0421 0.952 0.952 0.973 0.909 0.973 55,472 0.9097 -2.22%
2003-07-07 0 0.045 0.043 0.052 - - 0 0 - 0.973 0.930 1.125 - - 0 - 0.00%
2003-07-04 0 0.045 0.045 0.053 0.045 0.045 680,000 30,600 0.0450 0.973 0.973 1.147 0.973 0.973 31,434 0.9735 0.00%
2003-07-03 0 0.045 0.043 0.081 - - 0 0 - 0.973 0.930 1.752 - - 0 - 0.00%
2003-07-02 0 0.045 0.045 0.052 0.045 0.045 30,000 1,350 0.0450 0.973 0.973 1.125 0.973 0.973 1,387 0.9735 7.14%
2003-06-30 0 0.042 0.042 0.048 - - 0 0 - 0.909 0.909 1.038 - - 0 - 0.00%
2003-06-27 0 0.042 0.041 0.048 - - 0 0 - 0.909 0.887 1.038 - - 0 - 0.00%
2003-06-26 0 0.042 0.042 0.051 0.042 0.043 488,000 20,876 0.0428 0.909 0.909 1.103 0.909 0.930 22,558 0.9254 -6.67%
2003-06-25 0 0.045 0.042 0.051 - - 0 0 - 0.973 0.909 1.103 - - 0 - 0.00%
2003-06-24 0 0.045 0.045 0.046 0.044 0.047 978,000 45,226 0.0462 0.973 0.973 0.995 0.952 1.017 45,209 1.0004 -8.16%
2003-06-23 0 0.049 0.046 0.049 0.043 0.051 234,000 11,492 0.0491 1.060 0.995 1.060 0.930 1.103 10,817 1.0624 4.26%
2003-06-20 0 0.047 0.044 0.047 0.047 0.047 390,000 18,330 0.0470 1.017 0.952 1.017 1.017 1.017 18,028 1.0167 0.00%
2003-06-19 0 0.047 0.046 0.047 0.047 0.049 3,230,000 153,030 0.0474 1.017 0.995 1.017 1.017 1.060 149,311 1.0249 -4.08%
2003-06-18 0 0.049 0.046 0.050 - - 0 0 - 1.060 0.995 1.082 - - 0 - 0.00%
2003-06-17 0 0.049 0.045 0.049 0.049 0.049 150,000 7,350 0.0490 1.060 0.973 1.060 1.060 1.060 6,934 1.0600 6.52%
2003-06-16 0 0.046 0.045 0.050 0.046 0.046 200,400 9,217 0.0460 0.995 0.973 1.082 0.995 0.995 9,264 0.9950 0.00%
2003-06-13 0 0.046 0.046 0.048 0.046 0.046 996,000 45,816 0.0460 0.995 0.995 1.038 0.995 0.995 46,042 0.9951 -4.17%
2003-06-12 0 0.048 0.048 0.051 - - 0 0 - 1.038 1.038 1.103 - - 0 - 4.35%
2003-06-11 0 0.046 0.046 0.049 0.040 0.043 1,457,600 58,498 0.0401 0.995 0.995 1.060 0.865 0.930 67,380 0.8682 6.98%
2003-06-10 0 0.043 0.041 0.044 0.043 0.045 4,000,000 177,600 0.0444 0.930 0.887 0.952 0.930 0.973 184,906 0.9605 -4.44%
2003-06-09 0 0.045 0.041 0.045 0.043 0.045 782,000 34,630 0.0443 0.973 0.887 0.973 0.930 0.973 36,149 0.9580 -4.26%
2003-06-06 0 0.047 0.043 0.047 0.047 0.047 3,240,000 152,280 0.0470 1.017 0.930 1.017 1.017 1.017 149,774 1.0167 0.00%
2003-06-05 0 0.047 0.045 0.047 0.045 0.047 7,300,000 337,300 0.0462 1.017 0.973 1.017 0.973 1.017 337,453 0.9995 4.44%
2003-06-03 0 0.045 0.042 0.045 0.045 0.045 70,000 3,150 0.0450 0.973 0.909 0.973 0.973 0.973 3,236 0.9735 -6.25%
2003-06-02 0 0.048 0.041 0.048 0.048 0.048 500,000 24,000 0.0480 1.038 0.887 1.038 1.038 1.038 23,113 1.0384 0.00%
2003-05-30 0 0.048 0.042 0.048 0.048 0.048 150,000 7,200 0.0480 1.038 0.909 1.038 1.038 1.038 6,934 1.0384 6.67%
2003-05-29 0 0.045 0.041 0.045 - - 0 0 - 0.973 0.887 0.973 - - 0 - 0.00%
2003-05-28 0 0.045 0.042 0.048 - - 0 0 - 0.973 0.909 1.038 - - 0 - 0.00%
2003-05-27 0 0.045 0.043 0.046 0.045 0.046 924,000 42,060 0.0455 0.973 0.930 0.995 0.973 0.995 42,713 0.9847 -10.00%
2003-05-26 0 0.050 0.046 0.050 0.050 0.050 580,000 29,000 0.0500 1.082 0.995 1.082 1.082 1.082 26,811 1.0816 0.00%
2003-05-23 0 0.050 0.046 0.050 - - 0 0 - 1.082 0.995 1.082 - - 0 - 0.00%
2003-05-22 0 0.050 0.048 0.050 0.050 0.052 1,000,000 50,800 0.0508 1.082 1.038 1.082 1.082 1.125 46,226 1.0989 -3.85%
2003-05-21 0 0.052 0.046 0.052 - - 0 0 - 1.125 0.995 1.125 - - 0 - -1.89%
2003-05-20 0 0.053 0.049 0.053 0.048 0.070 3,060,000 165,324 0.0540 1.147 1.060 1.147 1.038 1.514 141,453 1.1688 -5.36%
2003-05-19 0 0.056 0.052 0.056 0.056 0.066 152,000 9,144 0.0602 1.211 1.125 1.211 1.211 1.428 7,026 1.3014 -18.84%
2003-05-16 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-15 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-14 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-13 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-12 0 0.069 0.061 0.069 0.061 0.070 532,000 36,410 0.0684 1.493 1.320 1.493 1.320 1.514 24,592 1.4805 0.00%
2003-05-09 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-07 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-06 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-05 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-05-02 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - 0.00%
2003-04-30 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - -1.43%
2003-04-29 0 0.070 0.068 0.070 0.060 0.070 82,000 4,940 0.0602 1.514 1.471 1.514 1.298 1.514 3,791 1.3032 1.45%
2003-04-28 0 0.069 - 0.069 - - 0 0 - 1.493 - 1.493 - - 0 - -1.43%
2003-04-25 0 0.070 - 0.070 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2003-04-24 0 0.070 - 0.070 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2003-04-23 0 0.070 - 0.070 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2003-04-22 0 0.070 - 0.070 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2003-04-17 0 0.070 0.070 0.080 - - 8,000 560 0.0700 1.514 1.514 1.731 - - 370 1.5143 0.00%
2003-04-16 0 0.070 - 0.078 - - 0 0 - 1.514 - 1.687 - - 0 - 0.00%
2003-04-15 0 0.070 - 0.079 - - 0 0 - 1.514 - 1.709 - - 0 - 0.00%
2003-04-14 0 0.070 - 0.077 - - 0 0 - 1.514 - 1.666 - - 0 - 0.00%
2003-04-11 0 0.070 - 0.070 - - 0 0 - 1.514 - 1.514 - - 0 - -5.41%
2003-04-10 0 0.074 - 0.080 - - 0 0 - 1.601 - 1.731 - - 0 - 0.00%
2003-04-09 0 0.074 - 0.078 - - 0 0 - 1.601 - 1.687 - - 0 - 0.00%
2003-04-08 0 0.074 - 0.078 - - 0 0 - 1.601 - 1.687 - - 0 - 0.00%
2003-04-07 0 0.074 - 0.076 - - 200 15 0.0750 1.601 - 1.644 - - 9 1.6224 0.00%
2003-04-04 0 0.074 - 0.080 - - 0 0 - 1.601 - 1.731 - - 0 - 0.00%
2003-04-03 0 0.074 - 0.080 - - 0 0 - 1.601 - 1.731 - - 0 - 0.00%
2003-04-02 0 0.074 - 0.080 - - 0 0 - 1.601 - 1.731 - - 0 - 0.00%
2003-04-01 0 0.074 - 0.080 - - 0 0 - 1.601 - 1.731 - - 0 - 0.00%
2003-03-31 0 0.074 - 0.080 - - 0 0 - 1.601 - 1.731 - - 0 - 0.00%
2003-03-28 0 0.074 - 0.076 - - 0 0 - 1.601 - 1.644 - - 0 - 0.00%
2003-03-27 0 0.074 - 0.076 - - 0 0 - 1.601 - 1.644 - - 0 - 0.00%
2003-03-26 0 0.074 - 0.076 - - 0 0 - 1.601 - 1.644 - - 0 - 0.00%
2003-03-25 0 0.074 - 0.076 - - 0 0 - 1.601 - 1.644 - - 0 - 0.00%
2003-03-24 0 0.074 - 0.079 - - 0 0 - 1.601 - 1.709 - - 0 - 0.00%
2003-03-21 0 0.074 - 0.076 - - 0 0 - 1.601 - 1.644 - - 0 - 0.00%
2003-03-20 0 0.074 - 0.074 0.064 0.074 352,000 23,548 0.0669 1.601 - 1.601 1.384 1.601 16,272 1.4472 7.25%
2003-03-19 0 0.069 0.061 0.080 - - 0 0 - 1.493 1.320 1.731 - - 0 - 0.00%
2003-03-18 0 0.069 0.073 0.079 - - 0 0 - 1.493 1.579 1.709 - - 0 - 0.00%
2003-03-17 0 0.069 0.069 0.079 0.065 0.065 200,000 13,000 0.0650 1.493 1.493 1.709 1.406 1.406 9,245 1.4061 6.15%
2003-03-14 0 0.065 0.065 0.080 0.061 0.061 10,000 610 0.0610 1.406 1.406 1.731 1.320 1.320 462 1.3196 6.56%
2003-03-13 0 0.061 0.061 0.080 - - 0 0 - 1.320 1.320 1.731 - - 0 - 7.02%
2003-03-12 0 0.057 0.052 0.079 - - 0 0 - 1.233 1.125 1.709 - - 0 - 0.00%
2003-03-11 0 0.057 0.057 0.079 0.057 0.057 10,000 570 0.0570 1.233 1.233 1.709 1.233 1.233 462 1.2331 -12.31%
2003-03-10 0 0.065 - - - - 0 0 - 1.406 - - - - 0 - 0.00%
2003-03-07 0 0.065 0.065 0.080 0.065 0.068 240,000 15,858 0.0661 1.406 1.406 1.731 1.406 1.471 11,094 1.4294 -12.16%
2003-03-06 0 0.074 - 0.074 - - 0 0 - 1.601 - 1.601 - - 0 - 0.00%
2003-03-05 0 0.074 - 0.080 - - 0 0 - 1.601 - 1.731 - - 0 - 0.00%
2003-03-04 0 0.074 0.074 0.076 0.074 0.083 350,000 26,750 0.0764 1.601 1.601 1.644 1.601 1.796 16,179 1.6534 -11.90%
2003-03-03 0 0.084 - 0.084 - - 0 0 - 1.817 - 1.817 - - 0 - -3.45%
2003-02-28 0 0.087 - 0.087 - - 0 0 - 1.882 - 1.882 - - 0 - 0.00%
2003-02-27 0 0.087 0.075 0.089 - - 0 0 - 1.882 1.622 1.925 - - 0 - 0.00%
2003-02-26 0 0.087 - 0.087 - - 0 0 - 1.882 - 1.882 - - 0 - -1.14%
2003-02-25 0 0.088 - 0.088 - - 0 0 - 1.904 - 1.904 - - 0 - -1.12%
2003-02-24 0 0.089 - 0.089 - - 0 0 - 1.925 - 1.925 - - 0 - -2.20%
2003-02-21 0 0.091 - 0.091 - - 0 0 - 1.969 - 1.969 - - 0 - -2.15%
2003-02-20 0 0.093 - 0.093 - - 0 0 - 2.012 - 2.012 - - 0 - -2.11%
2003-02-19 0 0.095 0.077 0.095 0.077 0.097 308,000 27,836 0.0904 2.055 1.666 2.055 1.666 2.098 14,238 1.9551 11.76%
2003-02-18 0 0.085 - 0.090 0.085 0.091 206,000 18,194 0.0883 1.839 - 1.947 1.839 1.969 9,523 1.9106 -6.59%
2003-02-17 0 0.091 - 0.094 - - 0 0 - 1.969 - 2.033 - - 0 - 0.00%
2003-02-14 0 0.091 0.091 0.093 0.088 0.088 140,000 12,320 0.0880 1.969 1.969 2.012 1.904 1.904 6,472 1.9037 2.25%
2003-02-13 0 0.089 - 0.091 - - 0 0 - 1.925 - 1.969 - - 0 - 0.00%
2003-02-12 0 0.089 - 0.093 - - 0 0 - 1.925 - 2.012 - - 0 - 0.00%
2003-02-11 0 0.089 - 0.089 - - 0 0 - 1.925 - 1.925 - - 0 - 0.00%
2003-02-10 0 0.089 - 0.089 - - 0 0 - 1.925 - 1.925 - - 0 - 0.00%
2003-02-07 0 0.089 - 0.089 - - 0 0 - 1.925 - 1.925 - - 0 - 0.00%
2003-02-06 0 0.089 - 0.090 - - 0 0 - 1.925 - 1.947 - - 0 - 0.00%
2003-02-05 0 0.089 - 0.090 - - 0 0 - 1.925 - 1.947 - - 0 - 0.00%
2003-02-04 0 0.089 - 0.090 - - 0 0 - 1.925 - 1.947 - - 0 - 0.00%
2003-01-30 0 0.089 - 0.089 - - 0 0 - 1.925 - 1.925 - - 0 - 0.00%
2003-01-29 0 0.089 - 0.089 - - 0 0 - 1.925 - 1.925 - - 0 - -1.11%
2003-01-28 0 0.090 - 0.090 - - 0 0 - 1.947 - 1.947 - - 0 - 0.00%
2003-01-27 0 0.090 - 0.090 - - 0 0 - 1.947 - 1.947 - - 0 - 0.00%
2003-01-24 0 0.090 - 0.092 - - 0 0 - 1.947 - 1.990 - - 0 - 0.00%
2003-01-23 0 0.090 - 0.090 - - 0 0 - 1.947 - 1.947 - - 0 - 0.00%
2003-01-22 0 0.090 - 0.092 - - 0 0 - 1.947 - 1.990 - - 0 - 0.00%
2003-01-21 0 0.090 - 0.090 - - 0 0 - 1.947 - 1.947 - - 0 - -1.10%
2003-01-20 0 0.091 - 0.093 - - 0 0 - 1.969 - 2.012 - - 0 - 0.00%
2003-01-17 0 0.091 - 0.093 - - 0 0 - 1.969 - 2.012 - - 0 - 0.00%
2003-01-16 0 0.091 - 0.091 - - 0 0 - 1.969 - 1.969 - - 0 - 0.00%
2003-01-15 0 0.091 - 0.093 - - 0 0 - 1.969 - 2.012 - - 0 - 0.00%
2003-01-14 0 0.091 - 0.091 - - 0 0 - 1.969 - 1.969 - - 0 - 0.00%
2003-01-13 0 0.091 - 0.091 - - 0 0 - 1.969 - 1.969 - - 0 - 0.00%
2003-01-10 0 0.091 - 0.094 - - 0 0 - 1.969 - 2.033 - - 0 - 0.00%
2003-01-09 0 0.091 - 0.094 - - 0 0 - 1.969 - 2.033 - - 0 - 0.00%
2003-01-08 0 0.091 0.083 0.094 - - 0 0 - 1.969 1.796 2.033 - - 0 - 0.00%
2003-01-07 0 0.091 - 0.093 - - 0 0 - 1.969 - 2.012 - - 0 - 0.00%
2003-01-06 0 0.091 - 0.093 - - 0 0 - 1.969 - 2.012 - - 0 - 0.00%
2003-01-03 0 0.091 - 0.093 - - 0 0 - 1.969 - 2.012 - - 0 - 0.00%
2003-01-02 0 0.091 - 0.092 - - 0 0 - 1.969 - 1.990 - - 0 - 0.00%
2002-12-31 0 0.091 - 0.092 - - 0 0 - 1.969 - 1.990 - - 0 - 0.00%
2002-12-30 0 0.091 - 0.092 - - 0 0 - 1.969 - 1.990 - - 0 - 0.00%
2002-12-27 0 0.091 - 0.091 - - 0 0 - 1.969 - 1.969 - - 0 - 0.00%
2002-12-24 0 0.091 - 0.092 - - 0 0 - 1.969 - 1.990 - - 0 - 0.00%
2002-12-23 0 0.091 - 0.092 - - 0 0 - 1.969 - 1.990 - - 0 - 0.00%
2002-12-20 0 0.091 - 0.091 - - 0 0 - 1.969 - 1.969 - - 0 - 0.00%
2002-12-19 0 0.091 - 0.091 - - 0 0 - 1.969 - 1.969 - - 0 - 0.00%
2002-12-18 0 0.091 - 0.091 0.093 0.093 100,000 9,300 0.0930 1.969 - 1.969 2.012 2.012 4,623 2.0118 -2.15%
2002-12-17 0 0.093 - 0.093 - - 0 0 - 2.012 - 2.012 - - 0 - 0.00%
2002-12-16 0 0.093 - 0.094 - - 0 0 - 2.012 - 2.033 - - 0 - 0.00%
2002-12-13 0 0.093 - 0.094 - - 0 0 - 2.012 - 2.033 - - 0 - 0.00%
2002-12-12 0 0.093 - 0.095 - - 0 0 - 2.012 - 2.055 - - 0 - 0.00%
2002-12-11 0 0.093 - 0.095 - - 0 0 - 2.012 - 2.055 - - 0 - 0.00%
2002-12-10 0 0.093 - 0.093 - - 0 0 - 2.012 - 2.012 - - 0 - 0.00%
2002-12-09 0 0.093 - 0.094 - - 0 0 - 2.012 - 2.033 - - 0 - 0.00%
2002-12-06 0 0.093 - 0.094 - - 0 0 - 2.012 - 2.033 - - 0 - 0.00%
2002-12-05 0 0.093 - 0.094 - - 0 0 - 2.012 - 2.033 - - 0 - 0.00%
2002-12-04 0 0.093 0.078 0.093 0.093 0.093 12,000 1,116 0.0930 2.012 1.687 2.012 2.012 2.012 555 2.0118 0.00%
2002-12-03 0 0.093 - 0.095 - - 0 0 - 2.012 - 2.055 - - 0 - 0.00%
2002-12-02 0 0.093 - 0.095 - - 0 0 - 2.012 - 2.055 - - 0 - 0.00%
2002-11-29 0 0.093 - 0.095 - - 0 0 - 2.012 - 2.055 - - 0 - 0.00%
2002-11-28 0 0.093 - 0.098 - - 0 0 - 2.012 - 2.120 - - 0 - 0.00%
2002-11-27 0 0.093 - 0.096 - - 0 0 - 2.012 - 2.077 - - 0 - 0.00%
2002-11-26 0 0.093 - 0.095 - - 0 0 - 2.012 - 2.055 - - 0 - 0.00%
2002-11-25 0 0.093 - 0.096 - - 0 0 - 2.012 - 2.077 - - 0 - 0.00%
2002-11-22 0 0.093 - 0.099 - - 0 0 - 2.012 - 2.142 - - 0 - 0.00%
2002-11-21 0 0.093 - 0.099 - - 0 0 - 2.012 - 2.142 - - 0 - 0.00%
2002-11-20 0 0.093 0.085 0.097 0.077 0.093 170,000 14,930 0.0878 2.012 1.839 2.098 1.666 2.012 7,858 1.8999 9.41%
2002-11-19 0 0.085 0.085 0.099 - - 0 0 - 1.839 1.839 2.142 - - 0 - 2.41%
2002-11-18 0 0.083 - 0.099 - - 0 0 - 1.796 - 2.142 - - 0 - 0.00%
2002-11-15 0 0.083 0.075 0.100 - - 0 0 - 1.796 1.622 2.163 - - 0 - 0.00%
2002-11-14 0 0.083 - 0.100 - - 0 0 - 1.796 - 2.163 - - 0 - 0.00%
2002-11-13 0 0.083 0.071 0.083 0.083 0.083 10,000 830 0.0830 1.796 1.536 1.796 1.796 1.796 462 1.7955 -8.79%
2002-11-12 0 0.091 0.078 0.098 - - 0 0 - 1.969 1.687 2.120 - - 0 - 0.00%
2002-11-11 0 0.091 - 0.100 - - 0 0 - 1.969 - 2.163 - - 0 - 0.00%
2002-11-08 0 0.091 0.091 0.098 - - 0 0 - 1.969 1.969 2.120 - - 0 - 1.11%
2002-11-07 0 0.090 0.090 0.100 - - 0 0 - 1.947 1.947 2.163 - - 0 - 3.45%
2002-11-06 0 0.087 0.087 0.097 0.087 0.087 14,000 1,218 0.0870 1.882 1.882 2.098 1.882 1.882 647 1.8820 -3.33%
2002-11-05 0 0.090 - 0.090 - - 0 0 - 1.947 - 1.947 - - 0 - 0.00%
2002-11-04 0 0.090 - 0.090 0.090 0.090 96,000 8,640 0.0900 1.947 - 1.947 1.947 1.947 4,438 1.9469 0.00%
2002-11-01 0 0.090 0.090 0.097 0.090 0.090 314,000 28,260 0.0900 1.947 1.947 2.098 1.947 1.947 14,515 1.9469 1.12%
2002-10-31 0 0.089 0.089 0.097 - - 0 0 - 1.925 1.925 2.098 - - 0 - 1.14%
2002-10-30 0 0.088 0.088 0.100 0.088 0.088 20,000 1,760 0.0880 1.904 1.904 2.163 1.904 1.904 925 1.9037 0.00%
2002-10-29 0 0.088 0.088 0.099 0.088 0.088 10,000 880 0.0880 1.904 1.904 2.142 1.904 1.904 462 1.9037 0.00%
2002-10-28 0 0.088 0.088 0.100 0.088 0.088 300,000 26,400 0.0880 1.904 1.904 2.163 1.904 1.904 13,868 1.9037 -2.22%
2002-10-25 0 0.090 0.085 0.090 0.090 0.090 146,000 13,140 0.0900 1.947 1.839 1.947 1.947 1.947 6,749 1.9469 0.00%
2002-10-24 0 0.090 0.090 0.100 - - 1,000,000 90,000 0.0900 1.947 1.947 2.163 - - 46,226 1.9469 0.00%
2002-10-23 0 0.090 0.090 0.105 - - 0 0 - 1.947 1.947 2.271 - - 0 - 0.00%
2002-10-22 0 0.090 0.084 0.106 - - 0 0 - 1.947 1.817 2.293 - - 0 - 0.00%
2002-10-21 0 0.090 0.090 0.098 - - 0 0 - 1.947 1.947 2.120 - - 0 - 0.00%
2002-10-18 0 0.090 0.090 0.097 - - 14,000 1,358 0.0970 1.947 1.947 2.098 - - 647 2.0984 1.12%
2002-10-17 0 0.089 0.085 0.090 0.089 0.089 180,000 16,020 0.0890 1.925 1.839 1.947 1.925 1.925 8,321 1.9253 -2.20%
2002-10-16 0 0.091 0.085 0.096 - - 0 0 - 1.969 1.839 2.077 - - 0 - 0.00%
2002-10-15 0 0.091 0.091 0.096 0.090 0.094 158,000 14,460 0.0915 1.969 1.969 2.077 1.947 2.033 7,304 1.9798 -4.21%
2002-10-11 0 0.095 0.090 0.095 - - 0 0 - 2.055 1.947 2.055 - - 0 - 0.00%
2002-10-10 0 0.095 0.087 0.095 - - 0 0 - 2.055 1.882 2.055 - - 0 - -1.04%
2002-10-09 0 0.096 - 0.096 0.086 0.096 452,000 39,142 0.0866 2.077 - 2.077 1.860 2.077 20,894 1.8733 6.67%
2002-10-08 0 0.090 0.083 0.095 0.090 0.090 268,000 24,120 0.0900 1.947 1.796 2.055 1.947 1.947 12,389 1.9469 -1.10%
2002-10-07 0 0.091 0.084 0.100 - - 0 0 - 1.969 1.817 2.163 - - 0 - 0.00%
2002-10-04 0 0.091 - 0.100 - - 0 0 - 1.969 - 2.163 - - 0 - 0.00%
2002-10-03 0 0.091 0.083 0.099 - - 0 0 - 1.969 1.796 2.142 - - 0 - 0.00%
2002-10-02 0 0.091 0.090 0.100 - - 0 0 - 1.969 1.947 2.163 - - 0 - 0.00%
2002-09-30 0 0.091 0.090 0.100 0.091 0.091 60,000 5,460 0.0910 1.969 1.947 2.163 1.969 1.969 2,774 1.9686 -1.09%
2002-09-27 0 0.092 0.090 0.100 0.092 0.092 300,000 27,600 0.0920 1.990 1.947 2.163 1.990 1.990 13,868 1.9902 5.75%
2002-09-26 0 0.087 0.087 0.100 - - 0 0 - 1.882 1.882 2.163 - - 0 - 1.16%
2002-09-25 0 0.086 0.085 0.090 0.086 0.086 30,000 2,580 0.0860 1.860 1.839 1.947 1.860 1.860 1,387 1.8604 -4.44%
2002-09-24 0 0.090 0.086 0.100 0.085 0.090 110,000 9,850 0.0895 1.947 1.860 2.163 1.839 1.947 5,085 1.9371 -2.17%
2002-09-23 0 0.092 0.085 0.100 - - 0 0 - 1.990 1.839 2.163 - - 0 - 0.00%
2002-09-20 0 0.092 0.085 0.100 0.092 0.092 230,000 21,160 0.0920 1.990 1.839 2.163 1.990 1.990 10,632 1.9902 -3.16%
2002-09-19 0 0.095 0.092 0.097 0.095 0.095 600,000 57,000 0.0950 2.055 1.990 2.098 2.055 2.055 27,736 2.0551 -3.06%
2002-09-18 0 0.098 0.094 0.100 0.094 0.098 100,000 9,720 0.0972 2.120 2.033 2.163 2.033 2.120 4,623 2.1027 3.16%
2002-09-17 0 0.095 0.095 0.097 0.095 0.095 108,000 10,260 0.0950 2.055 2.055 2.098 2.055 2.055 4,992 2.0551 0.00%
2002-09-16 0 0.095 0.095 0.098 0.095 0.095 20,000 1,900 0.0950 2.055 2.055 2.120 2.055 2.055 925 2.0551 3.26%
2002-09-13 0 0.092 0.090 0.095 0.092 0.092 300,000 27,600 0.0920 1.990 1.947 2.055 1.990 1.990 13,868 1.9902 -2.13%
2002-09-12 0 0.094 0.094 0.099 0.094 0.099 32,000 3,158 0.0987 2.033 2.033 2.142 2.033 2.142 1,479 2.1349 -2.08%
2002-09-11 0 0.096 0.095 0.100 - - 0 0 - 2.077 2.055 2.163 - - 0 - 0.00%
2002-09-10 0 0.096 0.096 0.099 - - 0 0 - 2.077 2.077 2.142 - - 0 - 0.00%
2002-09-09 0 0.096 0.096 0.100 0.095 0.095 100,000 9,500 0.0950 2.077 2.077 2.163 2.055 2.055 4,623 2.0551 1.05%
2002-09-06 0 0.095 0.095 0.100 0.095 0.095 220,000 20,900 0.0950 2.055 2.055 2.163 2.055 2.055 10,170 2.0551 1.06%
2002-09-05 0 0.094 0.094 0.099 - - 0 0 - 2.033 2.033 2.142 - - 0 - 0.00%
2002-09-04 0 0.094 0.094 0.100 0.094 0.094 224,000 21,056 0.0940 2.033 2.033 2.163 2.033 2.033 10,355 2.0335 -5.05%
2002-09-03 0 0.099 0.094 0.099 0.093 0.100 502,000 46,700 0.0930 2.142 2.033 2.142 2.012 2.163 23,206 2.0124 4.21%
2002-09-02 0 0.095 0.092 0.095 0.095 0.095 200,000 19,000 0.0950 2.055 1.990 2.055 2.055 2.055 9,245 2.0551 -2.06%
2002-08-30 0 0.097 0.097 0.100 0.096 0.097 300,000 28,900 0.0963 2.098 2.098 2.163 2.077 2.098 13,868 2.0839 1.04%
2002-08-29 0 0.096 0.096 0.100 - - 0 0 - 2.077 2.077 2.163 - - 0 - 0.00%
2002-08-28 0 0.096 0.095 0.096 0.096 0.096 150,000 14,400 0.0960 2.077 2.055 2.077 2.077 2.077 6,934 2.0767 1.05%
2002-08-27 0 0.095 0.095 0.098 0.095 0.098 70,000 6,800 0.0971 2.055 2.055 2.120 2.055 2.120 3,236 2.1015 -5.00%
2002-08-26 0 0.100 0.098 0.100 - - 0 0 - 2.163 2.120 2.163 - - 0 - 0.00%
2002-08-23 0 0.100 0.098 0.105 - - 0 0 - 2.163 2.120 2.271 - - 0 - 0.00%
2002-08-22 0 0.100 0.098 0.100 0.100 0.100 150,000 15,000 0.1000 2.163 2.120 2.163 2.163 2.163 6,934 2.1633 -4.76%
2002-08-21 0 0.105 0.098 0.105 - - 0 0 - 2.271 2.120 2.271 - - 0 - 0.00%
2002-08-20 0 0.105 0.098 0.105 0.105 0.105 50,000 5,250 0.1050 2.271 2.120 2.271 2.271 2.271 2,311 2.2714 5.00%
2002-08-19 0 0.100 0.099 0.105 - - 0 0 - 2.163 2.142 2.271 - - 0 - 0.00%
2002-08-16 0 0.100 0.100 0.104 - - 0 0 - 2.163 2.163 2.250 - - 0 - 2.04%
2002-08-15 0 0.098 0.098 0.104 - - 0 0 - 2.120 2.120 2.250 - - 0 - 0.00%
2002-08-14 0 0.098 0.098 0.102 0.098 0.098 250,000 24,500 0.0980 2.120 2.120 2.207 2.120 2.120 11,557 2.1200 -1.01%
2002-08-13 0 0.099 - 0.100 - - 0 0 - 2.142 - 2.163 - - 0 - 0.00%
2002-08-12 0 0.099 0.099 0.105 0.099 0.100 342,000 34,058 0.0996 2.142 2.142 2.271 2.142 2.163 15,809 2.1543 4.21%
2002-08-09 0 0.095 - 0.105 - - 0 0 - 2.055 - 2.271 - - 0 - 0.00%
2002-08-08 0 0.095 0.095 0.105 0.095 0.095 30,000 2,850 0.0950 2.055 2.055 2.271 2.055 2.055 1,387 2.0551 -5.00%
2002-08-07 0 0.100 0.095 0.105 - - 0 0 - 2.163 2.055 2.271 - - 0 - 0.00%
2002-08-06 0 0.100 0.100 0.105 0.100 0.105 1,442,000 145,520 0.1009 2.163 2.163 2.271 2.163 2.271 66,658 2.1831 0.00%
2002-08-05 0 0.100 0.100 0.105 0.100 0.105 154,000 16,100 0.1045 2.163 2.163 2.271 2.163 2.271 7,119 2.2616 2.04%
2002-08-02 0 0.098 0.098 0.108 0.098 0.098 14,000 1,372 0.0980 2.120 2.120 2.336 2.120 2.120 647 2.1200 0.00%
2002-08-01 0 0.098 - 0.098 0.098 0.098 150,000 14,700 0.0980 2.120 - 2.120 2.120 2.120 6,934 2.1200 -7.55%
2002-07-31 0 0.106 - 0.106 - - 0 0 - 2.293 - 2.293 - - 0 - 0.00%
2002-07-30 0 0.106 0.106 0.109 - - 0 0 - 2.293 2.293 2.358 - - 0 - 4.95%
2002-07-29 0 0.101 0.096 0.101 0.096 0.105 242,000 24,296 0.1004 2.185 2.077 2.185 2.077 2.271 11,187 2.1718 5.21%
2002-07-26 0 0.096 0.095 0.098 0.095 0.100 1,978,000 190,810 0.0965 2.077 2.055 2.120 2.055 2.163 91,436 2.0868 -2.04%
2002-07-25 0 0.098 0.098 0.110 0.098 0.107 482,000 47,850 0.0993 2.120 2.120 2.380 2.120 2.315 22,281 2.1476 3.16%
2002-07-24 0 0.095 0.094 0.099 0.095 0.100 1,918,000 185,458 0.0967 2.055 2.033 2.142 2.055 2.163 88,662 2.0917 -9.52%
2002-07-23 0 0.105 0.098 0.105 0.106 0.106 94,000 9,964 0.1060 2.271 2.120 2.271 2.293 2.293 4,345 2.2931 7.14%
2002-07-22 0 0.098 0.098 0.106 0.098 0.098 308,000 30,184 0.0980 2.120 2.120 2.293 2.120 2.120 14,238 2.1200 0.00%
2002-07-19 0 0.098 0.098 0.120 0.098 0.098 1,070,000 104,860 0.0980 2.120 2.120 2.596 2.120 2.120 49,462 2.1200 -1.01%
2002-07-18 0 0.099 0.099 0.106 0.099 0.107 220,000 22,014 0.1001 2.142 2.142 2.293 2.142 2.315 10,170 2.1646 -3.88%
2002-07-17 0 0.103 0.103 0.110 0.103 0.103 98,000 10,094 0.1030 2.228 2.228 2.380 2.228 2.228 4,530 2.2282 -3.74%
2002-07-16 0 0.107 0.100 0.107 - - 0 0 - 2.315 2.163 2.315 - - 0 - -1.83%
2002-07-15 0 0.109 0.101 0.109 0.098 0.109 94,000 9,312 0.0991 2.358 2.185 2.358 2.120 2.358 4,345 2.1430 3.81%
2002-07-12 0 0.105 0.101 0.105 0.098 0.108 360,000 36,784 0.1022 2.271 2.185 2.271 2.120 2.336 16,642 2.2104 -4.55%
2002-07-11 0 0.110 0.105 0.112 0.100 0.118 676,000 68,130 0.1008 2.380 2.271 2.423 2.163 2.553 31,249 2.1802 1.85%
2002-07-10 0 0.108 0.108 0.116 0.105 0.105 300,000 31,500 0.1050 2.336 2.336 2.509 2.271 2.271 13,868 2.2714 2.86%
2002-07-09 0 0.105 0.105 0.107 0.102 0.116 1,756,000 193,204 0.1100 2.271 2.271 2.315 2.207 2.509 81,174 2.3801 0.00%
2002-07-08 0 0.105 0.105 0.117 0.105 0.110 350,000 37,750 0.1079 2.271 2.271 2.531 2.271 2.380 16,179 2.3332 -3.67%
2002-07-05 0 0.109 0.109 0.114 0.107 0.115 552,000 61,356 0.1112 2.358 2.358 2.466 2.315 2.488 25,517 2.4045 1.87%
2002-07-04 0 0.107 0.107 0.114 0.101 0.116 1,726,000 189,586 0.1098 2.315 2.315 2.466 2.185 2.509 79,787 2.3762 -0.93%
2002-07-03 0 0.108 0.108 0.120 0.097 0.101 1,532,000 151,240 0.0987 2.336 2.336 2.596 2.098 2.185 70,819 2.1356 8.00%
2002-07-02 0 0.100 0.098 0.100 0.095 0.100 554,000 55,144 0.0995 2.163 2.120 2.163 2.055 2.163 25,609 2.1533 0.00%
2002-06-28 0 0.100 0.098 0.100 0.100 0.104 768,000 77,744 0.1012 2.163 2.120 2.163 2.163 2.250 35,502 2.1899 -3.85%
2002-06-27 0 0.104 0.101 0.104 0.104 0.110 1,152,000 119,880 0.1041 2.250 2.185 2.250 2.250 2.380 53,253 2.2511 0.00%
2002-06-26 0 0.104 0.100 0.104 0.099 0.110 1,180,000 122,194 0.1036 2.250 2.163 2.250 2.142 2.380 54,547 2.2402 -5.45%
2002-06-25 0 0.110 0.110 0.117 0.110 0.112 200,000 22,380 0.1119 2.380 2.380 2.531 2.380 2.423 9,245 2.4207 -5.17%
2002-06-24 0 0.116 - 0.117 - - 0 0 - 2.509 - 2.531 - - 0 - 0.00%
2002-06-21 0 0.116 - 0.116 0.117 0.117 10,000 1,170 0.1170 2.509 - 2.509 2.531 2.531 462 2.5310 -0.85%
2002-06-20 0 0.117 0.109 0.117 0.117 0.117 4,000 468 0.1170 2.531 2.358 2.531 2.531 2.531 185 2.5310 -1.68%
2002-06-19 0 0.119 0.113 0.119 0.108 0.120 706,000 78,724 0.1115 2.574 2.444 2.574 2.336 2.596 32,636 2.4122 2.59%
2002-06-18 0 0.116 0.112 0.116 0.106 0.116 462,000 53,532 0.1159 2.509 2.423 2.509 2.293 2.509 21,357 2.5066 9.43%
2002-06-17 0 0.106 0.106 0.110 0.106 0.111 700,000 75,722 0.1082 2.293 2.293 2.380 2.293 2.401 32,358 2.3401 -6.19%
2002-06-14 0 0.113 0.113 0.127 0.110 0.116 204,000 23,340 0.1144 2.444 2.444 2.747 2.380 2.509 9,430 2.4750 -8.87%
2002-06-13 0 0.124 0.117 0.123 0.102 0.130 4,972,000 567,764 0.1142 2.682 2.531 2.661 2.207 2.812 229,838 2.4703 -4.62%
2002-06-12 0 0.130 0.122 0.140 0.130 0.132 200,000 26,300 0.1315 2.812 2.639 3.029 2.812 2.856 9,245 2.8447 -7.14%
2002-06-11 0 0.140 0.132 0.140 0.130 0.140 986,000 130,590 0.1324 3.029 2.856 3.029 2.812 3.029 45,579 2.8651 0.00%
2002-06-10 0 0.140 0.140 0.144 - - 0 0 - 3.029 3.029 3.115 - - 0 - 0.00%
2002-06-07 0 0.140 0.136 0.140 0.142 0.142 70,000 9,940 0.1420 3.029 2.942 3.029 3.072 3.072 3,236 3.0718 -2.78%
2002-06-06 0 0.144 - 0.144 - - 0 0 - 3.115 - 3.115 - - 0 - 0.00%
2002-06-05 0 0.144 0.135 0.144 0.135 0.144 150,000 20,798 0.1387 3.115 2.920 3.115 2.920 3.115 6,934 2.9994 1.41%
2002-06-04 0 0.142 0.141 0.144 0.142 0.142 150,000 21,300 0.1420 3.072 3.050 3.115 3.072 3.072 6,934 3.0718 -1.39%
2002-06-03 0 0.144 0.140 0.144 0.144 0.144 200,000 28,800 0.1440 3.115 3.029 3.115 3.115 3.115 9,245 3.1151 -2.04%
2002-05-31 0 0.147 0.140 0.147 0.144 0.147 450,000 65,324 0.1452 3.180 3.029 3.180 3.115 3.180 20,802 3.1403 6.52%
2002-05-30 0 0.138 0.138 0.140 0.138 0.145 574,000 79,862 0.1391 2.985 2.985 3.029 2.985 3.137 26,534 3.0098 0.73%
2002-05-29 0 0.137 0.137 0.142 0.137 0.141 1,152,000 161,430 0.1401 2.964 2.964 3.072 2.964 3.050 53,253 3.0314 -2.84%
2002-05-28 0 0.141 0.141 0.144 0.141 0.145 276,000 39,116 0.1417 3.050 3.050 3.115 3.050 3.137 12,758 3.0659 3.68%
2002-05-27 0 0.136 0.133 0.136 0.136 0.140 1,458,000 201,440 0.1382 2.942 2.877 2.942 2.942 3.029 67,398 2.9888 -4.90%
2002-05-24 0 0.143 0.143 0.145 0.140 0.143 330,000 46,690 0.1415 3.093 3.093 3.137 3.029 3.093 15,255 3.0607 -1.38%
2002-05-23 0 0.145 0.143 0.145 0.142 0.150 2,860,000 414,072 0.1448 3.137 3.093 3.137 3.072 3.245 132,208 3.1320 -2.03%
2002-05-22 0 0.148 0.148 0.149 0.146 0.158 1,756,000 264,784 0.1508 3.202 3.202 3.223 3.158 3.418 81,174 3.2619 -6.33%
2002-05-21 0 0.158 0.148 0.161 0.131 0.164 2,026,000 292,690 0.1445 3.418 3.202 3.483 2.834 3.548 93,655 3.1252 14.49%
2002-05-17 0 0.138 0.138 0.148 0.138 0.141 600,000 83,944 0.1399 2.985 2.985 3.202 2.985 3.050 27,736 3.0266 -4.17%
2002-05-16 0 0.144 0.135 0.144 0.144 0.144 74,000 10,656 0.1440 3.115 2.920 3.115 3.115 3.115 3,421 3.1151 2.13%
2002-05-15 0 0.141 0.135 0.141 0.140 0.145 1,600,000 227,764 0.1424 3.050 2.920 3.050 3.029 3.137 73,962 3.0795 0.71%
2002-05-14 0 0.140 0.136 0.142 - - 0 0 - 3.029 2.942 3.072 - - 0 - 0.00%
2002-05-13 0 0.140 0.137 0.140 0.136 0.140 618,000 86,408 0.1398 3.029 2.964 3.029 2.942 3.029 28,568 3.0247 0.00%
2002-05-10 0 0.140 0.140 0.141 0.140 0.140 200,000 28,000 0.1400 3.029 3.029 3.050 3.029 3.029 9,245 3.0286 -1.41%
2002-05-09 0 0.142 0.136 0.142 0.142 0.142 100,000 14,200 0.1420 3.072 2.942 3.072 3.072 3.072 4,623 3.0718 0.00%
2002-05-08 0 0.142 0.136 - - - 0 0 - 3.072 2.942 - - - 0 - 0.00%
2002-05-07 0 0.142 0.138 0.144 0.142 0.142 488,000 69,296 0.1420 3.072 2.985 3.115 3.072 3.072 22,558 3.0718 0.00%
2002-05-06 0 0.142 0.134 0.142 0.142 0.142 10,000 1,420 0.1420 3.072 2.899 3.072 3.072 3.072 462 3.0718 -1.39%
2002-05-03 0 0.144 0.140 0.144 0.140 0.144 312,000 43,798 0.1404 3.115 3.029 3.115 3.029 3.115 14,423 3.0368 2.86%
2002-05-02 0 0.140 0.140 0.148 0.137 0.140 968,000 134,552 0.1390 3.029 3.029 3.202 2.964 3.029 44,747 3.0069 0.72%
2002-04-30 0 0.139 0.129 0.139 0.131 0.145 710,000 96,852 0.1364 3.007 2.791 3.007 2.834 3.137 32,821 2.9509 -3.47%
2002-04-29 0 0.144 0.144 0.151 0.144 0.150 2,260,000 333,264 0.1475 3.115 3.115 3.267 3.115 3.245 104,472 3.1900 -4.00%
2002-04-26 0 0.150 0.145 0.150 0.145 0.154 444,000 65,078 0.1466 3.245 3.137 3.245 3.137 3.331 20,525 3.1707 1.35%
2002-04-25 0 0.148 0.142 0.148 - - 0 0 - 3.202 3.072 3.202 - - 0 - -1.33%
2002-04-24 0 0.150 0.148 0.150 0.148 0.155 604,000 92,474 0.1531 3.245 3.202 3.245 3.202 3.353 27,921 3.3120 -1.32%
2002-04-23 0 0.152 0.147 0.152 0.152 0.163 632,000 98,860 0.1564 3.288 3.180 3.288 3.288 3.526 29,215 3.3839 -6.75%
2002-04-22 0 0.163 0.163 0.172 0.163 0.174 1,250,000 216,832 0.1735 3.526 3.526 3.721 3.526 3.764 57,783 3.7525 -5.78%
2002-04-19 0 0.173 - 0.173 0.174 0.174 20,000 3,480 0.1740 3.742 - 3.742 3.764 3.764 925 3.7641 -0.57%
2002-04-18 0 0.174 - 0.175 0.174 0.174 140,000 24,360 0.1740 3.764 - 3.786 3.764 3.764 6,472 3.7641 -0.57%
2002-04-17 0 0.175 - 0.183 - - 0 0 - 3.786 - 3.959 - - 0 - 0.00%
2002-04-16 0 0.175 - - - - 0 0 - 3.786 - - - - 0 - 0.00%
2002-04-15 0 0.175 - 0.177 - - 0 0 - 3.786 - 3.829 - - 0 - 0.00%
2002-04-12 0 0.175 - 0.175 - - 0 0 - 3.786 - 3.786 - - 0 - -0.57%
2002-04-11 0 0.176 - 0.182 - - 0 0 - 3.807 - 3.937 - - 0 - 0.00%
2002-04-10 0 0.176 0.176 0.220 - - 0 0 - 3.807 3.807 4.759 - - 0 - 10.00%
2002-04-09 0 0.160 0.142 0.160 0.150 0.178 346,000 55,028 0.1590 3.461 3.072 3.461 3.245 3.851 15,994 3.4405 -5.88%
2002-04-08 0 0.170 - 0.170 - - 0 0 - 3.678 - 3.678 - - 0 - -1.16%
2002-04-04 0 0.172 - 0.178 - - 0 0 - 3.721 - 3.851 - - 0 - 0.00%
2002-04-03 0 0.172 - 0.178 - - 0 0 - 3.721 - 3.851 - - 0 - 0.00%
2002-04-02 0 0.172 - 0.180 - - 0 0 - 3.721 - 3.894 - - 0 - 0.00%
2002-03-28 0 0.172 - 0.180 - - 0 0 - 3.721 - 3.894 - - 0 - 0.00%
2002-03-27 0 0.172 - 0.172 - - 0 0 - 3.721 - 3.721 - - 0 - 0.00%
2002-03-26 0 0.172 - 0.172 0.172 0.172 20,000 3,440 0.1720 3.721 - 3.721 3.721 3.721 925 3.7208 0.00%
2002-03-25 0 0.172 0.164 0.180 0.172 0.172 406,000 69,832 0.1720 3.721 3.548 3.894 3.721 3.721 18,768 3.7208 0.00%
2002-03-22 0 0.172 0.165 0.172 0.164 0.172 222,000 37,304 0.1680 3.721 3.569 3.721 3.548 3.721 10,262 3.6351 -4.44%
2002-03-21 0 0.180 0.173 0.180 - - 0 0 - 3.894 3.742 3.894 - - 0 - -1.10%
2002-03-20 0 0.182 0.175 0.182 - - 0 0 - 3.937 3.786 3.937 - - 0 - -1.62%
2002-03-19 0 0.185 0.173 0.185 0.173 0.185 502,000 87,410 0.1741 4.002 3.742 4.002 3.742 4.002 23,206 3.7668 2.78%
2002-03-18 0 0.180 0.175 0.180 - - 0 0 - 3.894 3.786 3.894 - - 0 - 0.00%
2002-03-15 0 0.180 0.180 0.182 - - 0 0 - 3.894 3.894 3.937 - - 0 - 0.00%
2002-03-14 0 0.180 0.176 0.180 0.180 0.180 2,000 360 0.1800 3.894 3.807 3.894 3.894 3.894 92 3.8939 0.00%
2002-03-13 0 0.180 0.180 0.185 0.180 0.180 348,000 62,640 0.1800 3.894 3.894 4.002 3.894 3.894 16,087 3.8939 0.00%
2002-03-12 0 0.180 0.180 0.190 0.180 0.182 370,000 67,100 0.1814 3.894 3.894 4.110 3.894 3.937 17,104 3.9231 -2.17%
2002-03-11 0 0.184 0.180 0.184 0.175 0.184 1,056,000 190,586 0.1805 3.980 3.894 3.980 3.786 3.980 48,815 3.9042 4.55%
2002-03-08 0 0.176 0.176 0.180 0.175 0.176 386,000 67,850 0.1758 3.807 3.807 3.894 3.786 3.807 17,843 3.8025 2.33%
2002-03-07 0 0.172 0.170 0.178 - - 0 0 - 3.721 3.678 3.851 - - 0 - 0.00%
2002-03-06 0 0.172 0.172 0.178 - - 0 0 - 3.721 3.721 3.851 - - 0 - 1.18%
2002-03-05 0 0.170 0.170 0.180 0.170 0.171 500,000 85,120 0.1702 3.678 3.678 3.894 3.678 3.699 23,113 3.6827 -2.30%
2002-03-04 0 0.174 0.170 0.184 - - 0 0 - 3.764 3.678 3.980 - - 0 - 0.00%
2002-03-01 0 0.174 0.173 0.174 0.170 0.185 548,000 99,170 0.1810 3.764 3.742 3.764 3.678 4.002 25,332 3.9148 2.96%
2002-02-28 0 0.169 0.169 - - - 0 0 - 3.656 3.656 - - - 0 - 0.00%
2002-02-27 0 0.169 0.169 0.176 0.168 0.168 54,000 9,072 0.1680 3.656 3.656 3.807 3.634 3.634 2,496 3.6343 -0.59%
2002-02-26 0 0.170 0.170 0.176 0.170 0.176 620,000 105,812 0.1707 3.678 3.678 3.807 3.678 3.807 28,660 3.6919 -2.30%
2002-02-25 0 0.174 0.174 0.179 0.172 0.179 1,150,000 204,082 0.1775 3.764 3.764 3.872 3.721 3.872 53,160 3.8390 -3.33%
2002-02-22 0 0.180 0.176 0.188 0.180 0.188 350,000 64,600 0.1846 3.894 3.807 4.067 3.894 4.067 16,179 3.9928 -5.26%
2002-02-21 0 0.190 0.189 0.190 0.188 0.191 1,754,000 332,458 0.1895 4.110 4.089 4.110 4.067 4.132 81,081 4.1003 1.06%
2002-02-20 0 0.188 0.175 0.188 0.175 0.188 312,000 57,826 0.1853 4.067 3.786 4.067 3.786 4.067 14,423 4.0094 1.62%
2002-02-19 0 0.185 0.172 0.186 0.181 0.186 684,000 125,734 0.1838 4.002 3.721 4.024 3.916 4.024 31,619 3.9765 2.78%
2002-02-18 0 0.180 0.178 0.181 0.179 0.180 596,000 106,980 0.1795 3.894 3.851 3.916 3.872 3.894 27,551 3.8830 -1.64%
2002-02-15 0 0.183 0.183 0.186 0.174 0.186 272,000 48,694 0.1790 3.959 3.959 4.024 3.764 4.024 12,574 3.8727 0.55%
2002-02-11 0 0.182 - - - - 0 0 - 3.937 - - - - 0 - 0.00%
2002-02-08 0 0.182 0.176 0.182 0.182 0.182 20,000 3,640 0.1820 3.937 3.807 3.937 3.937 3.937 925 3.9371 1.11%
2002-02-07 0 0.180 0.167 0.181 0.180 0.181 670,000 120,936 0.1805 3.894 3.613 3.916 3.894 3.916 30,972 3.9047 4.05%
2002-02-06 0 0.173 0.168 0.173 0.167 0.173 710,000 122,030 0.1719 3.742 3.634 3.742 3.613 3.742 32,821 3.7181 0.58%
2002-02-05 0 0.172 0.172 0.180 0.170 0.172 300,000 51,200 0.1707 3.721 3.721 3.894 3.678 3.721 13,868 3.6920 -4.97%
2002-02-04 0 0.181 0.175 0.181 0.181 0.181 4,000 724 0.1810 3.916 3.786 3.916 3.916 3.916 185 3.9155 0.56%
2002-02-01 0 0.180 0.180 0.185 0.173 0.185 570,000 102,020 0.1790 3.894 3.894 4.002 3.742 4.002 26,349 3.8719 -1.64%
2002-01-31 0 0.183 0.183 0.184 0.183 0.185 700,000 128,440 0.1835 3.959 3.959 3.980 3.959 4.002 32,358 3.9693 3.98%
2002-01-30 0 0.176 0.169 0.181 0.176 0.176 100,000 17,600 0.1760 3.807 3.656 3.916 3.807 3.807 4,623 3.8073 -2.22%
2002-01-29 0 0.180 0.177 0.180 0.174 0.182 690,000 123,150 0.1785 3.894 3.829 3.894 3.764 3.937 31,896 3.8610 2.86%
2002-01-28 0 0.175 0.174 0.184 0.175 0.190 102,000 17,880 0.1753 3.786 3.764 3.980 3.786 4.110 4,715 3.7921 -4.89%
2002-01-25 0 0.184 0.184 0.185 - - 0 0 - 3.980 3.980 4.002 - - 0 - 3.95%
2002-01-24 0 0.177 0.176 - 0.173 0.177 800,000 140,300 0.1754 3.829 3.807 - 3.742 3.829 36,981 3.7938 2.31%
2002-01-23 0 0.173 0.173 - 0.171 0.171 452,000 77,292 0.1710 3.742 3.742 - 3.699 3.699 20,894 3.6992 -4.42%
2002-01-22 0 0.181 0.176 - - - 0 0 - 3.916 3.807 - - - 0 - 0.00%
2002-01-21 0 0.181 0.175 0.195 0.181 0.181 200,000 36,200 0.1810 3.916 3.786 4.218 3.916 3.916 9,245 3.9155 -8.59%
2002-01-18 0 0.198 0.185 0.198 0.191 0.198 740,000 141,354 0.1910 4.283 4.002 4.283 4.132 4.283 34,208 4.1322 2.59%
2002-01-17 0 0.193 0.186 0.193 0.192 0.193 800,000 154,200 0.1928 4.175 4.024 4.175 4.153 4.175 36,981 4.1697 0.52%
2002-01-16 0 0.192 - 0.192 - - 0 0 - 4.153 - 4.153 - - 0 - 0.00%
2002-01-15 0 0.192 - 0.192 0.192 0.192 56,000 10,752 0.1920 4.153 - 4.153 4.153 4.153 2,589 4.1535 1.05%
2002-01-14 0 0.190 0.178 0.191 0.180 0.193 42,000 7,886 0.1878 4.110 3.851 4.132 3.894 4.175 1,942 4.0618 -1.04%
2002-01-11 0 0.192 0.186 0.192 0.186 0.192 102,000 19,432 0.1905 4.153 4.024 4.153 4.024 4.153 4,715 4.1212 4.92%
2002-01-10 0 0.183 0.175 0.183 - - 193,280 35,370 0.1830 3.959 3.786 3.959 - - 8,935 3.9587 0.00%
2002-01-09 0 0.183 0.180 0.183 - - 0 0 - 3.959 3.894 3.959 - - 0 - -0.54%
2002-01-08 0 0.184 0.175 0.184 0.175 0.185 708,000 126,000 0.1780 3.980 3.786 3.980 3.786 4.002 32,728 3.8499 8.24%
2002-01-07 0 0.170 0.170 0.178 0.163 0.170 218,000 35,800 0.1642 3.678 3.678 3.851 3.526 3.678 10,077 3.5525 4.29%
2002-01-04 0 0.163 0.160 0.163 0.158 0.173 716,000 117,608 0.1643 3.526 3.461 3.526 3.418 3.742 33,098 3.5533 -1.21%
2002-01-03 0 0.165 0.157 0.175 0.165 0.173 912,000 153,428 0.1682 3.569 3.396 3.786 3.569 3.742 42,158 3.6393 -1.79%
2002-01-02 0 0.168 - 0.173 0.168 0.168 200,000 33,600 0.1680 3.634 - 3.742 3.634 3.634 9,245 3.6343 0.00%
2001-12-31 0 0.168 - 0.168 - - 0 0 - 3.634 - 3.634 - - 0 - -1.18%
2001-12-28 0 0.170 0.170 0.172 0.154 0.172 560,000 90,696 0.1620 3.678 3.678 3.721 3.331 3.721 25,887 3.5036 3.66%
2001-12-27 0 0.164 0.164 0.172 0.164 0.185 1,572,000 273,824 0.1742 3.548 3.548 3.721 3.548 4.002 72,668 3.7682 -11.35%
2001-12-24 0 0.185 - 0.185 - - 0 0 - 4.002 - 4.002 - - 0 - -0.54%
2001-12-21 0 0.186 - 0.186 - - 0 0 - 4.024 - 4.024 - - 0 - 0.00%
2001-12-20 0 0.186 0.178 0.186 0.170 0.186 838,000 143,292 0.1710 4.024 3.851 4.024 3.678 4.024 38,738 3.6990 0.00%
2001-12-19 0 0.186 0.173 0.186 0.148 0.188 960,000 170,544 0.1777 4.024 3.742 4.024 3.202 4.067 44,377 3.8430 9.41%
2001-12-18 0 0.170 0.170 0.205 0.160 0.207 350,000 67,570 0.1931 3.678 3.678 4.435 3.461 4.478 16,179 4.1763 -19.05%
2001-12-17 0 0.210 0.210 0.218 - - 0 0 - 4.543 4.543 4.716 - - 0 - 5.53%
2001-12-14 0 0.199 0.195 0.199 0.189 0.199 1,306,000 252,894 0.1936 4.305 4.218 4.305 4.089 4.305 60,372 4.1889 2.05%
2001-12-13 0 0.195 0.192 0.200 0.195 0.200 3,000,000 594,400 0.1981 4.218 4.153 4.327 4.218 4.327 138,679 4.2861 -4.88%
2001-12-12 0 0.205 0.205 0.206 0.197 0.198 1,010,000 199,550 0.1976 4.435 4.435 4.456 4.262 4.283 46,689 4.2741 4.06%
2001-12-11 0 0.197 0.197 0.199 0.195 0.206 1,610,000 316,266 0.1964 4.262 4.262 4.305 4.218 4.456 74,425 4.2495 -1.50%
2001-12-10 0 0.200 0.195 0.208 0.200 0.200 200,000 40,000 0.2000 4.327 4.218 4.500 4.327 4.327 9,245 4.3265 2.56%
2001-12-07 0 0.195 0.195 0.199 0.195 0.195 30,000 5,850 0.1950 4.218 4.218 4.305 4.218 4.218 1,387 4.2184 -2.01%
2001-12-06 0 0.199 0.193 0.199 0.200 0.203 550,000 111,500 0.2027 4.305 4.175 4.305 4.327 4.391 25,425 4.3855 0.51%
2001-12-05 0 0.198 0.198 0.199 0.194 0.195 640,000 124,700 0.1948 4.283 4.283 4.305 4.197 4.218 29,585 4.2150 -1.00%
2001-12-04 0 0.200 0.200 - 0.187 0.193 350,000 66,950 0.1913 4.327 4.327 - 4.045 4.175 16,179 4.1380 3.63%
2001-12-03 0 0.193 0.196 - 0.184 0.196 980,000 183,760 0.1875 4.175 4.240 - 3.980 4.240 45,302 4.0563 1.58%
2001-11-30 0 0.190 0.189 0.195 0.190 0.195 2,544,000 484,940 0.1906 4.110 4.089 4.218 4.110 4.218 117,600 4.1236 0.00%
2001-11-29 0 0.190 0.186 0.190 0.180 0.190 300,000 56,700 0.1890 4.110 4.024 4.110 3.894 4.110 13,868 4.0886 1.06%
2001-11-28 0 0.188 0.180 0.188 - - 0 0 - 4.067 3.894 4.067 - - 0 - -0.53%
2001-11-27 0 0.189 0.182 0.189 0.189 0.190 260,000 49,300 0.1896 4.089 3.937 4.089 4.089 4.110 12,019 4.1019 0.00%
2001-11-26 0 0.189 0.184 0.190 0.189 0.189 500,000 94,500 0.1890 4.089 3.980 4.110 4.089 4.089 23,113 4.0886 -0.53%
2001-11-23 0 0.190 0.186 0.190 0.186 0.190 350,000 65,300 0.1866 4.110 4.024 4.110 4.024 4.110 16,179 4.0360 6.15%
2001-11-22 0 0.179 0.179 0.188 0.178 0.178 210,000 37,380 0.1780 3.872 3.872 4.067 3.851 3.851 9,708 3.8506 -3.24%
2001-11-21 0 0.185 0.179 0.190 0.178 0.185 352,000 65,106 0.1850 4.002 3.872 4.110 3.851 4.002 16,272 4.0012 0.54%
2001-11-20 0 0.184 0.176 0.184 0.184 0.186 290,000 53,660 0.1850 3.980 3.807 3.980 3.980 4.024 13,406 4.0028 -2.65%
2001-11-19 0 0.189 0.182 0.192 - - 0 0 - 4.089 3.937 4.153 - - 0 - 0.00%
2001-11-16 0 0.189 0.189 0.196 - - 0 0 - 4.089 4.089 4.240 - - 0 - 0.00%
2001-11-15 0 0.189 0.187 0.193 0.189 0.189 30,000 5,670 0.1890 4.089 4.045 4.175 4.089 4.089 1,387 4.0886 -2.58%
2001-11-14 0 0.194 0.187 0.194 0.210 0.210 100,000 21,000 0.2100 4.197 4.045 4.197 4.543 4.543 4,623 4.5429 4.86%
2001-11-13 0 0.185 0.185 0.197 0.185 0.185 420,000 77,700 0.1850 4.002 4.002 4.262 4.002 4.002 19,415 4.0020 -2.12%
2001-11-12 0 0.189 0.186 0.195 0.186 0.195 486,000 91,926 0.1891 4.089 4.024 4.218 4.024 4.218 22,466 4.0918 0.00%
2001-11-09 0 0.189 0.186 0.193 0.189 0.194 486,000 93,284 0.1919 4.089 4.024 4.175 4.089 4.197 22,466 4.1522 -1.56%
2001-11-08 0 0.192 0.191 0.198 0.192 0.208 910,000 182,406 0.2004 4.153 4.132 4.283 4.153 4.500 42,066 4.3362 -1.54%
2001-11-07 0 0.195 0.195 0.212 0.194 0.220 554,000 117,316 0.2118 4.218 4.218 4.586 4.197 4.759 25,609 4.5810 -8.88%
2001-11-06 0 0.214 0.208 0.214 0.215 0.215 40,000 8,600 0.2150 4.629 4.500 4.629 4.651 4.651 1,849 4.6510 -0.47%
2001-11-05 0 0.215 0.208 0.217 0.215 0.215 50,000 10,750 0.2150 4.651 4.500 4.694 4.651 4.651 2,311 4.6510 -1.38%
2001-11-02 0 0.218 0.214 0.218 0.214 0.225 1,880,000 409,960 0.2181 4.716 4.629 4.716 4.629 4.867 86,906 4.7173 3.81%
2001-11-01 0 0.210 0.206 0.210 0.192 0.220 8,558,000 1,753,812 0.2049 4.543 4.456 4.543 4.153 4.759 395,606 4.4332 5.00%
2001-10-31 0 0.200 0.200 0.202 0.188 0.200 740,000 146,452 0.1979 4.327 4.327 4.370 4.067 4.327 34,208 4.2813 0.00%
2001-10-30 0 0.200 0.200 0.201 0.195 0.200 700,000 139,000 0.1986 4.327 4.327 4.348 4.218 4.327 32,358 4.2956 0.00%
2001-10-29 0 0.200 0.198 0.200 0.185 0.200 726,000 142,238 0.1959 4.327 4.283 4.327 4.002 4.327 33,560 4.2383 0.00%
2001-10-26 0 0.200 0.194 0.201 0.194 0.204 2,490,000 498,760 0.2003 4.327 4.197 4.348 4.197 4.413 115,104 4.3331 3.09%
2001-10-24 0 0.194 0.194 0.200 0.179 0.200 1,508,000 286,302 0.1899 4.197 4.197 4.327 3.872 4.327 69,709 4.1071 4.86%
2001-10-23 0 0.185 0.170 0.187 0.164 0.185 1,350,000 240,800 0.1784 4.002 3.678 4.045 3.548 4.002 62,406 3.8586 12.12%
2001-10-22 0 0.165 0.164 0.168 - - 0 0 - 3.569 3.548 3.634 - - 0 - 0.00%
2001-10-19 0 0.165 0.165 0.166 0.164 0.166 980,000 162,180 0.1655 3.569 3.569 3.591 3.548 3.591 45,302 3.5800 0.00%
2001-10-18 0 0.165 0.158 0.165 0.168 0.168 600,000 100,800 0.1680 3.569 3.418 3.569 3.634 3.634 27,736 3.6343 -1.79%
2001-10-17 0 0.168 0.168 0.175 0.161 0.168 596,000 97,232 0.1631 3.634 3.634 3.786 3.483 3.634 27,551 3.5292 12.00%
2001-10-16 0 0.150 0.150 0.155 0.150 0.159 1,194,000 184,284 0.1543 3.245 3.245 3.353 3.245 3.440 55,194 3.3388 3.45%
2001-10-15 0 0.145 0.145 0.147 0.135 0.145 1,118,000 153,124 0.1370 3.137 3.137 3.180 2.920 3.137 51,681 2.9629 12.40%
2001-10-12 0 0.129 0.129 0.131 0.129 0.144 714,000 94,486 0.1323 2.791 2.791 2.834 2.791 3.115 33,006 2.8627 -4.44%
2001-10-11 0 0.135 0.135 0.139 0.131 0.136 1,498,000 202,098 0.1349 2.920 2.920 3.007 2.834 2.942 69,247 2.9185 7.14%
2001-10-10 0 0.126 0.126 0.134 0.123 0.143 2,944,000 375,352 0.1275 2.726 2.726 2.899 2.661 3.093 136,091 2.7581 0.80%
2001-10-09 0 0.125 0.125 - 0.121 0.121 4,000 484 0.1210 2.704 2.704 - 2.618 2.618 185 2.6176 4.17%
2001-10-08 0 0.120 0.118 - 0.120 0.120 100,000 12,000 0.1200 2.596 2.553 - 2.596 2.596 4,623 2.5959 -2.44%
2001-10-05 0 0.123 0.121 0.128 - - 0 0 - 2.661 2.618 2.769 - - 0 - 0.00%
2001-10-04 0 0.123 0.120 0.130 0.123 0.127 4,270,000 536,450 0.1256 2.661 2.596 2.812 2.661 2.747 197,387 2.7178 0.82%
2001-10-03 0 0.122 0.120 0.126 0.122 0.126 750,000 92,200 0.1229 2.639 2.596 2.726 2.639 2.726 34,670 2.6594 1.67%
2001-09-28 0 0.120 0.113 0.127 0.120 0.135 1,882,000 238,514 0.1267 2.596 2.444 2.747 2.596 2.920 86,998 2.7416 -18.37%
2001-09-27 0 0.147 0.147 0.148 - - 0 0 - 3.180 3.180 3.202 - - 0 - 6.52%
2001-09-26 0 0.138 0.133 0.146 - - 0 0 - 2.985 2.877 3.158 - - 0 - 0.00%
2001-09-25 0 0.138 0.136 0.146 0.138 0.148 670,000 96,260 0.1437 2.985 2.942 3.158 2.985 3.202 30,972 3.1080 -6.76%
2001-09-24 0 0.148 0.148 0.150 - - 0 0 - 3.202 3.202 3.245 - - 0 - 11.28%
2001-09-21 0 0.133 0.126 0.140 - - 0 0 - 2.877 2.726 3.029 - - 0 - 0.00%
2001-09-20 0 0.133 0.126 0.133 0.133 0.133 100,000 13,300 0.1330 2.877 2.726 2.877 2.877 2.877 4,623 2.8771 -2.92%
2001-09-19 0 0.137 0.137 0.141 0.137 0.137 156,000 21,372 0.1370 2.964 2.964 3.050 2.964 2.964 7,211 2.9637 5.38%
2001-09-18 0 0.130 0.130 0.133 0.122 0.130 268,000 33,040 0.1233 2.812 2.812 2.877 2.639 2.812 12,389 2.6670 6.56%
2001-09-17 0 0.122 0.120 0.126 0.110 0.122 878,000 101,416 0.1155 2.639 2.596 2.726 2.380 2.639 40,587 2.4987 -2.40%
2001-09-14 0 0.125 0.122 0.128 0.125 0.128 2,500,000 319,200 0.1277 2.704 2.639 2.769 2.704 2.769 115,566 2.7621 -6.02%
2001-09-13 0 0.133 0.133 0.135 0.125 0.131 908,000 115,516 0.1272 2.877 2.877 2.920 2.704 2.834 41,974 2.7521 -3.62%
2001-09-12 0 0.138 0.138 - 0.121 0.147 1,220,000 156,410 0.1282 2.985 2.985 - 2.618 3.180 56,396 2.7734 -9.80%
2001-09-11 0 0.153 0.153 0.162 0.153 0.160 620,000 99,060 0.1598 3.310 3.310 3.504 3.310 3.461 28,660 3.4563 -5.56%
2001-09-10 0 0.162 0.152 0.162 0.148 0.162 2,782,000 417,610 0.1501 3.504 3.288 3.504 3.202 3.504 128,602 3.2473 1.89%
2001-09-07 0 0.159 0.157 0.165 0.159 0.180 2,460,000 423,768 0.1723 3.440 3.396 3.569 3.440 3.894 113,717 3.7265 -14.97%
2001-09-06 0 0.187 0.184 0.187 0.184 0.197 1,114,000 209,262 0.1878 4.045 3.980 4.045 3.980 4.262 51,496 4.0636 -5.08%
2001-09-05 0 0.197 0.193 0.197 0.189 0.197 692,000 134,588 0.1945 4.262 4.175 4.262 4.089 4.262 31,989 4.2074 0.00%
2001-09-04 0 0.197 0.197 0.200 0.192 0.200 1,122,000 222,980 0.1987 4.262 4.262 4.327 4.153 4.327 51,866 4.2992 -1.50%
2001-09-03 0 0.200 0.191 0.200 0.191 0.206 800,000 163,140 0.2039 4.327 4.132 4.327 4.132 4.456 36,981 4.4114 -3.85%
2001-08-31 0 0.208 0.202 0.215 0.200 0.222 1,550,000 321,802 0.2076 4.500 4.370 4.651 4.327 4.802 71,651 4.4912 -9.57%
2001-08-30 0 0.230 0.204 0.230 0.204 0.230 100,000 21,760 0.2176 4.976 4.413 4.976 4.413 4.976 4,623 4.7073 4.55%
2001-08-29 0 0.220 0.220 0.230 0.220 0.230 670,000 148,180 0.2212 4.759 4.759 4.976 4.759 4.976 30,972 4.7844 -4.35%
2001-08-28 0 0.230 0.228 0.230 0.230 0.230 950,000 218,500 0.2300 4.976 4.932 4.976 4.976 4.976 43,915 4.9755 -2.13%
2001-08-27 0 0.235 0.235 0.241 0.235 0.241 2,382,000 571,652 0.2400 5.084 5.084 5.213 5.084 5.213 110,111 5.1916 0.00%
2001-08-24 0 0.235 0.233 0.238 0.233 0.236 372,000 87,476 0.2352 5.084 5.040 5.149 5.040 5.105 17,196 5.0869 -2.08%
2001-08-23 0 0.240 0.228 0.240 0.240 0.245 340,000 82,100 0.2415 5.192 4.932 5.192 5.192 5.300 15,717 5.2236 -2.83%
2001-08-22 0 0.247 0.246 0.250 0.247 0.248 150,000 37,150 0.2477 5.343 5.322 5.408 5.343 5.365 6,934 5.3577 -0.80%
2001-08-21 0 0.249 0.249 0.250 0.249 0.250 300,000 74,800 0.2493 5.387 5.387 5.408 5.387 5.408 13,868 5.3937 -0.40%
2001-08-20 0 0.250 0.247 0.250 0.250 0.255 1,000,000 250,500 0.2505 5.408 5.343 5.408 5.408 5.516 46,226 5.4190 -1.96%
2001-08-17 0 0.255 0.250 0.260 0.255 0.260 738,000 190,380 0.2580 5.516 5.408 5.624 5.516 5.624 34,115 5.5805 -1.92%
2001-08-16 0 0.260 0.255 0.260 0.255 0.260 592,000 153,530 0.2593 5.624 5.516 5.624 5.516 5.624 27,366 5.6102 -1.89%
2001-08-15 0 0.265 0.260 0.265 0.260 0.265 864,000 225,660 0.2612 5.733 5.624 5.733 5.624 5.733 39,940 5.6500 -1.85%
2001-08-14 0 0.270 0.265 0.275 0.270 0.280 1,720,000 475,560 0.2765 5.841 5.733 5.949 5.841 6.057 79,509 5.9812 -1.82%
2001-08-13 0 0.275 0.265 0.275 0.255 0.280 200,000 51,500 0.2575 5.949 5.733 5.949 5.516 6.057 9,245 5.5704 10.00%
2001-08-10 0 0.250 0.250 0.260 0.250 0.250 200,000 50,000 0.2500 5.408 5.408 5.624 5.408 5.408 9,245 5.4082 0.00%
2001-08-09 0 0.250 0.250 0.255 0.248 0.255 1,048,000 265,054 0.2529 5.408 5.408 5.516 5.365 5.516 48,445 5.4712 -1.96%
2001-08-08 0 0.255 0.250 0.265 0.240 0.255 1,854,000 461,250 0.2488 5.516 5.408 5.733 5.192 5.516 85,704 5.3819 0.00%
2001-08-07 0 0.255 0.245 0.260 0.246 0.255 372,000 92,550 0.2488 5.516 5.300 5.624 5.322 5.516 17,196 5.3820 3.66%
2001-08-06 0 0.246 0.242 0.246 0.245 0.260 1,086,000 270,620 0.2492 5.322 5.235 5.322 5.300 5.624 50,202 5.3906 -7.17%
2001-08-03 0 0.265 0.265 0.275 0.265 0.275 46,000 12,550 0.2728 5.733 5.733 5.949 5.733 5.949 2,126 5.9020 -3.64%
2001-08-02 0 0.275 0.275 0.280 0.270 0.275 1,060,000 287,800 0.2715 5.949 5.949 6.057 5.841 5.949 49,000 5.8735 1.85%
2001-08-01 0 0.270 0.265 0.275 0.270 0.275 710,000 193,700 0.2728 5.841 5.733 5.949 5.841 5.949 32,821 5.9018 -1.82%
2001-07-31 0 0.275 0.270 0.275 0.275 0.275 800,000 220,000 0.2750 5.949 5.841 5.949 5.949 5.949 36,981 5.9490 0.00%
2001-07-30 0 0.275 0.265 0.275 0.255 0.275 728,000 191,370 0.2629 5.949 5.733 5.949 5.516 5.949 33,653 5.6866 5.77%
2001-07-27 0 0.260 0.260 0.275 0.260 0.290 3,632,000 1,004,070 0.2765 5.624 5.624 5.949 5.624 6.273 167,894 5.9804 -8.77%
2001-07-26 0 0.285 0.285 0.290 0.270 0.285 3,190,000 894,300 0.2803 6.165 6.165 6.273 5.841 6.165 147,462 6.0646 -1.72%
2001-07-24 0 0.290 0.280 0.290 0.270 0.290 5,552,000 1,514,010 0.2727 6.273 6.057 6.273 5.841 6.273 256,649 5.8991 1.75%
2001-07-23 0 0.285 0.275 0.285 - - 0 0 - 6.165 5.949 6.165 - - 0 - 0.00%
2001-07-20 0 0.285 0.280 0.290 0.275 0.290 540,000 153,650 0.2845 6.165 6.057 6.273 5.949 6.273 24,962 6.1553 3.64%
2001-07-19 0 0.275 0.275 0.280 0.275 0.290 1,282,000 360,220 0.2810 5.949 5.949 6.057 5.949 6.273 59,262 6.0784 -6.78%
2001-07-18 0 0.295 0.280 0.300 0.285 0.295 480,000 140,200 0.2921 6.382 6.057 6.490 6.165 6.382 22,189 6.3185 5.36%
2001-07-17 0 0.280 0.280 0.290 0.280 0.285 5,542,000 1,576,960 0.2845 6.057 6.057 6.273 6.057 6.165 256,187 6.1555 -1.75%
2001-07-16 0 0.285 0.285 0.290 0.275 0.285 876,000 246,680 0.2816 6.165 6.165 6.273 5.949 6.165 40,494 6.0917 5.56%
2001-07-13 0 0.270 0.270 0.285 0.270 0.280 1,766,000 489,230 0.2770 5.841 5.841 6.165 5.841 6.057 81,636 5.9928 0.00%
2001-07-12 0 0.270 0.260 0.280 0.255 0.270 606,000 162,870 0.2688 5.841 5.624 6.057 5.516 5.841 28,013 5.8140 1.89%
2001-07-11 0 0.265 0.255 0.270 0.250 0.270 1,370,000 351,450 0.2565 5.733 5.516 5.841 5.408 5.841 63,330 5.5495 0.00%
2001-07-10 0 0.265 0.260 0.275 0.260 0.265 2,066,000 542,160 0.2624 5.733 5.624 5.949 5.624 5.733 95,504 5.6768 6.00%
2001-07-09 0 0.250 0.250 0.280 0.242 0.250 612,000 151,400 0.2474 5.408 5.408 6.057 5.235 5.408 28,291 5.3516 0.00%
2001-07-05 0 0.250 0.250 0.260 0.250 0.275 1,980,000 513,500 0.2593 5.408 5.408 5.624 5.408 5.949 91,528 5.6103 -10.71%
2001-07-04 0 0.280 0.275 0.280 0.265 0.290 190,000 53,700 0.2826 6.057 5.949 6.057 5.733 6.273 8,783 6.1141 0.00%
2001-07-03 0 0.280 0.280 0.285 0.270 0.280 1,530,000 418,680 0.2736 6.057 6.057 6.165 5.841 6.057 70,726 5.9197 7.69%
2001-06-29 0 0.260 0.241 0.260 0.250 0.265 848,000 214,550 0.2530 5.624 5.213 5.624 5.408 5.733 39,200 5.4732 -1.89%
2001-06-28 0 0.265 0.242 0.265 0.250 0.265 550,000 142,050 0.2583 5.733 5.235 5.733 5.408 5.733 25,425 5.5871 0.00%
2001-06-27 0 0.265 0.265 0.270 0.265 0.275 1,228,000 328,380 0.2674 5.733 5.733 5.841 5.733 5.949 56,766 5.7848 -1.85%
2001-06-26 0 0.270 0.270 0.275 0.270 0.270 246,000 66,420 0.2700 5.841 5.841 5.949 5.841 5.841 11,372 5.8408 -1.82%
2001-06-22 0 0.275 0.270 0.275 0.270 0.290 6,238,000 1,735,260 0.2782 5.949 5.841 5.949 5.841 6.273 288,360 6.0177 1.85%
2001-06-21 0 0.270 0.265 0.275 0.265 0.295 9,418,000 2,585,820 0.2746 5.841 5.733 5.949 5.733 6.382 435,360 5.9395 -5.26%
2001-06-20 0 0.285 0.265 0.285 0.280 0.330 4,255,000 1,265,040 0.2973 6.165 5.733 6.165 6.057 7.139 196,693 6.4315 -1.72%
2001-06-19 0 0.290 0.280 0.290 0.285 0.320 4,870,000 1,433,480 0.2943 6.273 6.057 6.273 6.165 6.922 225,123 6.3676 -4.92%
2001-06-18 0 0.305 0.295 0.305 0.300 0.315 3,180,000 969,850 0.3050 6.598 6.382 6.598 6.490 6.814 147,000 6.5976 -1.61%
2001-06-15 0 0.310 0.300 0.320 0.290 0.315 10,346,000 3,155,590 0.3050 6.706 6.490 6.922 6.273 6.814 478,258 6.5981 6.90%
2001-06-14 0 0.290 0.290 0.300 0.290 0.320 6,930,000 2,073,500 0.2992 6.273 6.273 6.490 6.273 6.922 320,349 6.4726 -6.45%
2001-06-13 0 0.310 0.305 0.310 0.300 0.345 6,432,000 2,021,560 0.3143 6.706 6.598 6.706 6.490 7.463 297,328 6.7991 -3.12%
2001-06-12 0 0.320 0.320 0.325 0.305 0.340 6,689,000 2,112,070 0.3158 6.922 6.922 7.031 6.598 7.355 309,208 6.8306 8.47%
2001-06-11 0 0.295 0.295 0.300 0.290 0.305 8,914,000 2,663,030 0.2987 6.382 6.382 6.490 6.273 6.598 412,062 6.4627 0.00%
2001-06-08 0 0.295 0.290 0.300 0.290 0.305 13,390,000 3,983,930 0.2975 6.382 6.273 6.490 6.273 6.598 618,972 6.4364 -6.35%
2001-06-07 0 0.315 0.310 0.315 0.280 0.320 14,788,000 4,516,570 0.3054 6.814 6.706 6.814 6.057 6.922 683,596 6.6071 6.78%
2001-06-06 0 0.295 0.290 0.295 0.285 0.335 6,396,000 1,909,340 0.2985 6.382 6.273 6.382 6.165 7.247 295,664 6.4578 -9.23%
2001-06-05 0 0.325 0.325 0.330 0.320 0.345 7,052,000 2,330,420 0.3305 7.031 7.031 7.139 6.922 7.463 325,989 7.1488 -4.41%
2001-06-04 0 0.340 0.335 0.340 0.330 0.345 7,018,000 2,351,410 0.3351 7.355 7.247 7.355 7.139 7.463 324,417 7.2481 3.03%
2001-06-01 0 0.330 0.320 0.330 0.315 0.335 4,862,000 1,584,720 0.3259 7.139 6.922 7.139 6.814 7.247 224,753 7.0509 -1.49%
2001-05-31 0 0.335 0.320 0.335 0.310 0.335 3,558,000 1,158,380 0.3256 7.247 6.922 7.247 6.706 7.247 164,474 7.0430 4.69%
2001-05-30 0 0.320 0.315 0.320 0.290 0.325 3,990,000 1,244,600 0.3119 6.922 6.814 6.922 6.273 7.031 184,443 6.7479 0.00%
2001-05-29 0 0.320 0.320 0.325 0.310 0.335 8,538,000 2,750,260 0.3221 6.922 6.922 7.031 6.706 7.247 394,681 6.9683 -5.88%
2001-05-28 0 0.340 0.330 0.340 0.320 0.380 22,762,000 7,886,860 0.3465 7.355 7.139 7.355 6.922 8.220 1,052,206 7.4955 9.68%
2001-05-25 0 0.310 0.300 0.310 0.275 0.310 7,784,000 2,329,260 0.2992 6.706 6.490 6.706 5.949 6.706 359,826 6.4733 14.81%
2001-05-24 0 0.270 0.265 0.270 0.250 0.270 1,918,000 507,180 0.2644 5.841 5.733 5.841 5.408 5.841 88,662 5.7204 9.31%
2001-05-23 0 0.247 0.247 0.250 0.230 0.247 9,524,000 2,277,710 0.2392 5.343 5.343 5.408 4.976 5.343 440,260 5.1736 2.92%
2001-05-22 0 0.240 0.240 0.245 0.240 0.245 1,730,000 418,730 0.2420 5.192 5.192 5.300 5.192 5.300 79,972 5.2360 5.26%
2001-05-21 0 0.228 0.228 0.240 0.228 0.245 1,182,000 277,410 0.2347 4.932 4.932 5.192 4.932 5.300 54,640 5.0771 -5.00%
2001-05-18 0 0.240 0.236 0.240 0.225 0.240 1,348,000 315,170 0.2338 5.192 5.105 5.192 4.867 5.192 62,313 5.0578 6.67%
2001-05-17 0 0.225 0.225 0.232 0.222 0.235 82,000 18,282 0.2230 4.867 4.867 5.019 4.802 5.084 3,791 4.8230 -1.32%
2001-05-16 0 0.228 0.220 0.228 0.220 0.228 1,684,000 370,704 0.2201 4.932 4.759 4.932 4.759 4.932 77,845 4.7621 3.64%
2001-05-15 0 0.220 0.220 0.229 0.216 0.230 412,000 90,368 0.2193 4.759 4.759 4.954 4.673 4.976 19,045 4.7449 -1.35%
2001-05-14 0 0.223 0.223 0.239 0.223 0.236 1,966,000 458,328 0.2331 4.824 4.824 5.170 4.824 5.105 90,881 5.0432 -5.51%
2001-05-11 0 0.236 0.236 0.240 0.236 0.239 1,014,000 241,090 0.2378 5.105 5.105 5.192 5.105 5.170 46,874 5.1434 3.51%
2001-05-10 0 0.228 0.226 0.235 0.228 0.240 1,922,000 443,840 0.2309 4.932 4.889 5.084 4.932 5.192 88,847 4.9955 -5.00%
2001-05-09 0 0.240 0.232 0.240 0.232 0.250 920,000 224,400 0.2439 5.192 5.019 5.192 5.019 5.408 42,528 5.2765 -4.00%
2001-05-08 0 0.250 0.250 0.255 0.242 0.270 832,000 213,016 0.2560 5.408 5.408 5.516 5.235 5.841 38,460 5.5386 0.40%
2001-05-07 0 0.249 0.243 0.249 0.238 0.249 5,216,000 1,250,036 0.2397 5.387 5.257 5.387 5.149 5.387 241,117 5.1844 5.96%
2001-05-04 0 0.235 0.231 0.243 0.217 0.235 1,202,000 272,934 0.2271 5.084 4.997 5.257 4.694 5.084 55,564 4.9121 0.86%
2001-05-03 0 0.233 0.230 - 0.225 0.233 782,000 177,318 0.2267 5.040 4.976 - 4.867 5.040 36,149 4.9052 3.56%
2001-05-02 0 0.225 0.218 0.225 0.215 0.225 362,000 79,172 0.2187 4.867 4.716 4.867 4.651 4.867 16,734 4.7312 7.14%
2001-04-27 0 0.210 0.200 0.210 0.195 0.220 2,370,000 496,926 0.2097 4.543 4.327 4.543 4.218 4.759 109,557 4.5358 -6.67%
2001-04-26 0 0.225 - 0.225 0.225 0.240 736,000 169,590 0.2304 4.867 - 4.867 4.867 5.192 34,023 4.9846 -6.25%
2001-04-25 0 0.240 - 0.240 0.240 0.246 202,000 49,280 0.2440 5.192 - 5.192 5.192 5.322 9,338 5.2775 -2.04%
2001-04-24 0 0.245 0.240 0.245 0.245 0.270 2,752,000 711,424 0.2585 5.300 5.192 5.300 5.300 5.841 127,215 5.5923 -1.61%
2001-04-23 0 0.249 0.242 0.249 0.221 0.250 956,000 226,690 0.2371 5.387 5.235 5.387 4.781 5.408 44,192 5.1296 1.63%
2001-04-20 0 0.245 0.240 0.260 0.245 0.300 2,986,000 796,250 0.2667 5.300 5.192 5.624 5.300 6.490 138,032 5.7686 -12.50%
2001-04-19 0 0.280 0.280 0.290 0.255 0.320 14,450,000 4,234,350 0.2930 6.057 6.057 6.273 5.516 6.922 667,972 6.3391 9.80%
2001-04-18 0 0.255 0.255 0.265 0.165 0.270 11,614,000 2,397,802 0.2065 5.516 5.516 5.733 3.569 5.841 536,874 4.4662 50.00%
2001-04-17 0 0.170 0.162 0.172 0.165 0.178 4,676,000 792,010 0.1694 3.678 3.504 3.721 3.569 3.851 216,155 3.6641 3.03%
2001-04-12 0 0.165 0.161 0.165 0.160 0.171 3,736,000 615,032 0.1646 3.569 3.483 3.569 3.461 3.699 172,702 3.5612 3.13%
2001-04-11 0 0.160 0.158 0.164 0.149 0.180 4,140,000 678,930 0.1640 3.461 3.418 3.548 3.223 3.894 191,377 3.5476 11.89%
2001-04-10 1 - - - - - 0 0 - 3.093 - - - - 0 - 0.00%
2001-04-09 0 0.143 0.136 0.148 0.120 0.143 899,200 121,810 0.1355 3.093 2.942 3.202 2.596 3.093 41,567 2.9305 25.44%
2001-04-06 0 0.114 0.114 0.127 0.114 0.130 1,157,000 142,960 0.1236 2.466 2.466 2.747 2.466 2.812 53,484 2.6730 0.00%
2001-04-04 0 0.114 0.114 - 0.114 0.114 136,000 15,504 0.1140 2.466 2.466 - 2.466 2.466 6,287 2.4661 0.88%
2001-04-03 0 0.113 0.113 0.116 0.113 0.113 60,000 6,780 0.1130 2.444 2.444 2.509 2.444 2.444 2,774 2.4445 0.89%
2001-04-02 0 0.112 0.111 - 0.110 0.112 1,200,000 134,000 0.1117 2.423 2.401 - 2.380 2.423 55,472 2.4156 -1.75%
2001-03-30 0 0.114 0.106 - - - 0 0 - 2.466 2.293 - - - 0 - 0.00%
2001-03-29 0 0.114 - 0.114 0.114 0.128 596,000 69,582 0.1167 2.466 - 2.466 2.466 2.769 27,551 2.5256 -8.80%
2001-03-28 0 0.125 0.124 0.125 0.122 0.125 506,000 62,146 0.1228 2.704 2.682 2.704 2.639 2.704 23,391 2.6569 -3.85%
2001-03-27 0 0.130 0.123 0.130 - - 0 0 - 2.812 2.661 2.812 - - 0 - 0.00%
2001-03-26 0 0.130 0.123 0.138 - - 0 0 - 2.812 2.661 2.985 - - 0 - 0.00%
2001-03-23 0 0.130 - 0.130 - - 0 0 - 2.812 - 2.812 - - 0 - 0.00%
2001-03-22 0 0.130 - 0.130 - - 0 0 - 2.812 - 2.812 - - 0 - -1.52%
2001-03-21 0 0.132 - 0.132 0.132 0.132 270,000 35,640 0.1320 2.856 - 2.856 2.856 2.856 12,481 2.8555 0.00%
2001-03-20 0 0.132 0.124 0.135 - - 0 0 - 2.856 2.682 2.920 - - 0 - 0.00%
2001-03-19 0 0.132 - 0.132 0.132 0.140 1,920,000 255,060 0.1328 2.856 - 2.856 2.856 3.029 88,755 2.8738 -10.81%
2001-03-16 0 0.148 - 0.153 0.148 0.153 800,000 120,900 0.1511 3.202 - 3.310 3.202 3.310 36,981 3.2692 -3.27%
2001-03-15 0 0.153 - 0.153 - - 0 0 - 3.310 - 3.310 - - 0 - 0.00%
2001-03-14 0 0.153 - 0.153 - - 0 0 - 3.310 - 3.310 - - 0 - 0.00%
2001-03-13 0 0.153 - 0.153 0.160 0.160 100,000 16,000 0.1600 3.310 - 3.310 3.461 3.461 4,623 3.4612 -1.92%
2001-03-12 0 0.156 - 0.158 - - 0 0 - 3.375 - 3.418 - - 0 - 0.00%
2001-03-09 0 0.156 - 0.156 - - 0 0 - 3.375 - 3.375 - - 0 - 0.00%
2001-03-08 0 0.156 0.131 0.156 0.138 0.156 350,000 51,180 0.1462 3.375 2.834 3.375 2.985 3.375 16,179 3.1633 5.41%
2001-03-07 0 0.148 - - 0.148 0.150 1,100,000 163,400 0.1485 3.202 - - 3.202 3.245 50,849 3.2134 -1.33%
2001-03-06 0 0.150 - 0.150 - - 0 0 - 3.245 - 3.245 - - 0 - 0.00%
2001-03-05 0 0.150 - 0.150 - - 0 0 - 3.245 - 3.245 - - 0 - -1.96%
2001-03-02 0 0.153 - 0.160 - - 0 0 - 3.310 - 3.461 - - 0 - 0.00%
2001-03-01 0 0.153 0.153 0.160 0.153 0.159 534,000 83,094 0.1556 3.310 3.310 3.461 3.310 3.440 24,685 3.3662 -4.37%
2001-02-28 0 0.160 - 0.160 - - 0 0 - 3.461 - 3.461 - - 0 - -0.62%
2001-02-27 0 0.161 0.157 0.167 - - 0 0 - 3.483 3.396 3.613 - - 0 - 0.00%
2001-02-26 0 0.161 0.155 0.161 0.155 0.161 702,000 111,190 0.1584 3.483 3.353 3.483 3.353 3.483 32,451 3.4264 0.63%
2001-02-23 0 0.160 0.150 0.160 0.155 0.165 1,096,000 175,840 0.1604 3.461 3.245 3.461 3.353 3.569 50,664 3.4707 -0.62%
2001-02-22 0 0.161 0.155 0.163 0.161 0.177 2,334,000 385,462 0.1652 3.483 3.353 3.526 3.483 3.829 107,892 3.5727 -9.04%
2001-02-21 0 0.177 0.168 0.177 0.178 0.178 82,000 14,596 0.1780 3.829 3.634 3.829 3.851 3.851 3,791 3.8506 -0.56%
2001-02-20 0 0.178 0.170 0.178 0.177 0.180 2,420,000 431,860 0.1785 3.851 3.678 3.851 3.829 3.894 111,868 3.8604 -1.66%
2001-02-19 0 0.181 0.179 0.182 0.179 0.181 944,000 169,836 0.1799 3.916 3.872 3.937 3.872 3.916 43,638 3.8920 0.56%
2001-02-16 0 0.180 - 0.180 0.180 0.181 560,000 101,850 0.1819 3.894 - 3.894 3.894 3.916 25,887 3.9344 0.00%
2001-02-15 0 0.180 - 0.180 - - 0 0 - 3.894 - 3.894 - - 0 - 0.00%
2001-02-14 0 0.180 0.169 0.180 0.173 0.180 292,000 52,210 0.1788 3.894 3.656 3.894 3.742 3.894 13,498 3.8679 7.14%
2001-02-13 0 0.168 0.168 - - - 0 0 - 3.634 3.634 - - - 0 - 0.00%
2001-02-12 0 0.168 0.165 - 0.165 0.168 98,000 16,284 0.1662 3.634 3.569 - 3.569 3.634 4,530 3.5946 2.44%
2001-02-09 0 0.164 0.164 0.172 0.164 0.168 564,000 94,656 0.1678 3.548 3.548 3.721 3.548 3.634 26,072 3.6306 -2.96%
2001-02-08 0 0.169 0.169 0.171 0.169 0.172 1,002,000 169,788 0.1694 3.656 3.656 3.699 3.656 3.721 46,319 3.6656 0.00%
2001-02-07 0 0.169 0.168 0.172 0.169 0.172 864,000 146,316 0.1693 3.656 3.634 3.721 3.656 3.721 39,940 3.6634 0.00%
2001-02-06 0 0.169 0.169 0.178 0.168 0.170 770,000 129,850 0.1686 3.656 3.656 3.851 3.634 3.678 35,594 3.6481 0.00%
2001-02-05 0 0.169 0.169 - 0.166 0.167 104,000 17,318 0.1665 3.656 3.656 - 3.591 3.613 4,808 3.6023 0.60%
2001-02-02 0 0.168 0.168 0.170 0.168 0.170 1,526,000 258,178 0.1692 3.634 3.634 3.678 3.634 3.678 70,542 3.6599 -1.75%
2001-02-01 0 0.171 0.169 0.172 0.170 0.171 100,000 17,050 0.1705 3.699 3.656 3.721 3.678 3.699 4,623 3.6884 0.59%
2001-01-31 0 0.170 0.170 0.180 0.170 0.170 10,000 1,700 0.1700 3.678 3.678 3.894 3.678 3.678 462 3.6776 -3.95%
2001-01-30 0 0.177 0.171 0.178 0.169 0.178 458,000 77,470 0.1691 3.829 3.699 3.851 3.656 3.851 21,172 3.6591 0.00%
2001-01-29 0 0.177 0.175 0.178 0.177 0.182 2,052,000 366,660 0.1787 3.829 3.786 3.851 3.829 3.937 94,857 3.8654 -2.21%
2001-01-23 0 0.181 - 0.181 0.180 0.185 1,482,000 268,642 0.1813 3.916 - 3.916 3.894 4.002 68,508 3.9213 0.56%
2001-01-22 0 0.180 0.176 0.180 0.173 0.180 36,000 6,410 0.1781 3.894 3.807 3.894 3.742 3.894 1,664 3.8518 5.26%
2001-01-19 0 0.171 0.166 0.180 0.171 0.206 1,324,000 243,764 0.1841 3.699 3.591 3.894 3.699 4.456 61,204 3.9828 -16.18%
2001-01-18 0 0.204 - 0.205 0.202 0.218 1,754,000 368,574 0.2101 4.413 - 4.435 4.370 4.716 81,081 4.5457 -0.97%
2001-01-17 0 0.206 0.200 0.206 0.174 0.207 2,164,000 432,886 0.2000 4.456 4.327 4.456 3.764 4.478 100,034 4.3274 21.18%
2001-01-16 0 0.170 0.158 0.170 0.146 0.172 1,240,000 200,480 0.1617 3.678 3.418 3.678 3.158 3.721 57,321 3.4975 17.24%
2001-01-15 0 0.145 0.138 - 0.142 0.152 1,060,000 154,996 0.1462 3.137 2.985 - 3.072 3.288 49,000 3.1632 5.84%
2001-01-12 0 0.137 0.133 0.139 0.125 0.137 1,038,000 139,796 0.1347 2.964 2.877 3.007 2.704 2.964 47,983 2.9134 3.79%
2001-01-11 0 0.132 0.126 0.134 0.131 0.132 920,000 121,150 0.1317 2.856 2.726 2.899 2.834 2.856 42,528 2.8487 3.12%
2001-01-10 0 0.128 0.120 0.134 0.117 0.131 910,000 115,170 0.1266 2.769 2.596 2.899 2.531 2.834 42,066 2.7378 9.40%
2001-01-09 0 0.117 0.117 0.131 0.109 0.132 1,846,000 225,058 0.1219 2.531 2.531 2.834 2.358 2.856 85,334 2.6374 17.00%
2001-01-08 0 0.100 0.099 0.107 0.100 0.102 1,000,000 100,700 0.1007 2.163 2.142 2.315 2.163 2.207 46,226 2.1784 2.04%
2001-01-05 0 0.098 0.097 0.098 0.100 0.102 520,000 52,240 0.1005 2.120 2.098 2.120 2.163 2.207 24,038 2.1732 1.03%
2001-01-04 0 0.097 0.097 0.100 0.095 0.099 630,000 60,800 0.0965 2.098 2.098 2.163 2.055 2.142 29,123 2.0877 6.59%
2001-01-03 0 0.091 0.091 0.100 0.091 0.100 452,000 45,712 0.1011 1.969 1.969 2.163 1.969 2.163 20,894 2.1878 -14.15%
2001-01-02 0 0.106 0.100 - - - 0 0 - 2.293 2.163 - - - 0 - 0.00%
2000-12-29 0 0.106 0.106 0.113 0.105 0.106 540,000 57,000 0.1056 2.293 2.293 2.444 2.271 2.293 24,962 2.2834 0.95%
2000-12-28 0 0.105 - 0.116 0.105 0.112 970,000 104,250 0.1075 2.271 - 2.509 2.271 2.423 44,840 2.3250 0.00%
2000-12-27 0 0.105 0.104 0.108 0.101 0.109 2,267,000 237,652 0.1048 2.271 2.250 2.336 2.185 2.358 104,795 2.2678 5.00%
2000-12-22 0 0.100 0.099 0.100 0.086 0.100 1,990,000 181,940 0.0914 2.163 2.142 2.163 1.860 2.163 91,991 1.9778 13.64%
2000-12-21 0 0.088 0.083 0.088 0.083 0.088 1,168,000 100,284 0.0859 1.904 1.796 1.904 1.796 1.904 53,992 1.8574 3.53%
2000-12-20 0 0.085 0.083 0.090 0.085 0.090 1,960,000 168,860 0.0862 1.839 1.796 1.947 1.839 1.947 90,604 1.8637 -1.16%
2000-12-19 0 0.086 0.084 0.086 0.086 0.088 1,000,000 87,000 0.0870 1.860 1.817 1.860 1.860 1.904 46,226 1.8820 2.38%
2000-12-18 0 0.084 0.084 - - - 0 0 - 1.817 1.817 - - - 0 - 5.00%
2000-12-15 0 0.080 0.080 0.085 0.080 0.080 68,000 5,440 0.0800 1.731 1.731 1.839 1.731 1.731 3,143 1.7306 -4.76%
2000-12-14 0 0.084 0.083 0.088 0.084 0.084 320,000 26,880 0.0840 1.817 1.796 1.904 1.817 1.817 14,792 1.8171 0.00%
2000-12-13 0 0.084 0.076 0.084 0.071 0.084 1,422,000 108,012 0.0760 1.817 1.644 1.817 1.536 1.817 65,734 1.6432 21.74%
2000-12-12 0 0.069 0.069 0.080 0.068 0.088 18,832,000 1,334,360 0.0709 1.493 1.493 1.731 1.471 1.904 870,536 1.5328 -13.75%
2000-12-11 0 0.080 - 0.084 0.080 0.094 12,706,000 1,178,500 0.0928 1.731 - 1.817 1.731 2.033 587,353 2.0065 -9.09%
2000-12-08 0 0.088 0.085 0.095 0.088 0.101 1,000,000 91,450 0.0915 1.904 1.839 2.055 1.904 2.185 46,226 1.9783 -16.19%
2000-12-07 0 0.105 0.101 0.106 - - 0 0 - 2.271 2.185 2.293 - - 0 - 0.00%
2000-12-06 0 0.105 0.099 0.105 0.100 0.105 400,000 40,010 0.1000 2.271 2.142 2.271 2.163 2.271 18,491 2.1638 6.06%
2000-12-05 0 0.099 - 0.100 0.098 0.099 176,000 17,278 0.0982 2.142 - 2.163 2.120 2.142 8,136 2.1237 0.00%
2000-12-04 0 0.099 0.099 0.100 0.099 0.099 206,000 20,394 0.0990 2.142 2.142 2.163 2.142 2.142 9,523 2.1416 -1.00%
2000-12-01 0 0.100 - 0.104 0.100 0.100 290,000 29,000 0.1000 2.163 - 2.250 2.163 2.163 13,406 2.1633 4.17%
2000-11-30 0 0.096 0.092 0.100 - - 0 0 - 2.077 1.990 2.163 - - 0 - 0.00%
2000-11-29 0 0.096 - 0.102 0.096 0.108 490,000 49,130 0.1003 2.077 - 2.207 2.077 2.336 22,651 2.1690 -11.11%
2000-11-28 0 0.108 - 0.109 0.108 0.109 338,000 36,508 0.1080 2.336 - 2.358 2.336 2.358 15,625 2.3366 0.00%
2000-11-27 0 0.108 0.102 0.108 0.108 0.108 40,000 4,320 0.1080 2.336 2.207 2.336 2.336 2.336 1,849 2.3363 14.89%
2000-11-24 0 0.094 0.094 0.100 0.090 0.100 1,348,000 133,568 0.0991 2.033 2.033 2.163 1.947 2.163 62,313 2.1435 -10.48%
2000-11-23 0 0.105 0.101 0.105 0.107 0.107 50,000 5,350 0.1070 2.271 2.185 2.271 2.315 2.315 2,311 2.3147 -4.55%
2000-11-22 0 0.110 0.110 0.114 0.107 0.108 1,500,000 160,602 0.1071 2.380 2.380 2.466 2.315 2.336 69,340 2.3162 4.76%
2000-11-21 0 0.105 0.095 0.109 0.099 0.105 1,830,000 182,718 0.0998 2.271 2.055 2.358 2.142 2.271 84,594 2.1599 5.00%
2000-11-20 0 0.100 0.098 0.104 0.093 0.100 560,000 53,380 0.0953 2.163 2.120 2.250 2.012 2.163 25,887 2.0621 3.09%
2000-11-17 0 0.097 - 0.101 0.097 0.101 172,000 16,856 0.0980 2.098 - 2.185 2.098 2.185 7,951 2.1200 3.19%
2000-11-16 0 0.094 0.094 - 0.086 0.093 40,000 3,646 0.0912 2.033 2.033 - 1.860 2.012 1,849 1.9718 5.62%
2000-11-15 0 0.089 0.089 0.097 0.089 0.099 750,000 72,848 0.0971 1.925 1.925 2.098 1.925 2.142 34,670 2.1012 -5.32%
2000-11-14 0 0.094 0.094 0.098 0.094 0.109 1,490,000 145,950 0.0980 2.033 2.033 2.120 2.033 2.358 68,877 2.1190 -14.55%
2000-11-13 0 0.110 0.108 0.110 - - 0 0 - 2.380 2.336 2.380 - - 0 - -2.65%
2000-11-10 0 0.113 - 0.113 0.113 0.113 232,000 26,216 0.1130 2.444 - 2.444 2.444 2.444 10,725 2.4445 -3.42%
2000-11-09 0 0.117 - 0.117 0.120 0.123 164,000 19,872 0.1212 2.531 - 2.531 2.596 2.661 7,581 2.6212 -7.87%
2000-11-08 0 0.127 0.127 0.129 0.122 0.131 1,868,000 234,528 0.1256 2.747 2.747 2.791 2.639 2.834 86,351 2.7160 7.63%
2000-11-07 0 0.118 0.115 0.120 0.105 0.122 2,598,000 301,358 0.1160 2.553 2.488 2.596 2.271 2.639 120,096 2.5093 12.38%
2000-11-06 0 0.105 0.105 0.113 0.105 0.113 180,000 19,490 0.1083 2.271 2.271 2.444 2.271 2.444 8,321 2.3423 0.00%
2000-11-03 0 0.105 0.103 0.105 0.100 0.118 3,936,000 424,000 0.1077 2.271 2.228 2.271 2.163 2.553 181,947 2.3303 -5.41%
2000-11-02 0 0.111 0.107 0.116 0.111 0.120 1,692,000 194,716 0.1151 2.401 2.315 2.509 2.401 2.596 78,215 2.4895 0.00%
2000-11-01 0 0.111 0.110 0.118 0.110 0.119 3,138,000 356,028 0.1135 2.401 2.380 2.553 2.380 2.574 145,058 2.4544 0.00%
2000-10-31 0 0.111 0.107 0.114 0.111 0.118 3,320,000 382,100 0.1151 2.401 2.315 2.466 2.401 2.553 153,472 2.4897 -3.48%
2000-10-30 0 0.115 0.111 - - - 0 0 - 2.488 2.401 - - - 0 - 0.00%
2000-10-27 0 0.115 0.115 - 0.113 0.113 66,000 7,458 0.1130 2.488 2.488 - 2.444 2.444 3,051 2.4445 3.60%
2000-10-26 0 0.111 0.107 0.113 0.109 0.113 1,024,000 115,380 0.1127 2.401 2.315 2.444 2.358 2.444 47,336 2.4375 -0.89%
2000-10-25 0 0.112 0.108 0.118 0.111 0.119 326,000 36,814 0.1129 2.423 2.336 2.553 2.401 2.574 15,070 2.4429 -6.67%
2000-10-24 0 0.120 - 0.120 0.120 0.122 560,000 67,760 0.1210 2.596 - 2.596 2.596 2.639 25,887 2.6176 0.00%
2000-10-23 0 0.120 0.116 - 0.116 0.120 1,060,000 126,960 0.1198 2.596 2.509 - 2.509 2.596 49,000 2.5910 2.56%
2000-10-20 0 0.117 0.117 0.120 0.116 0.120 640,000 76,574 0.1196 2.531 2.531 2.596 2.509 2.596 29,585 2.5883 -1.68%
2000-10-19 0 0.119 0.113 0.120 0.112 0.120 1,466,000 173,892 0.1186 2.574 2.444 2.596 2.423 2.596 67,768 2.5660 -0.83%
2000-10-18 0 0.120 - 0.120 0.120 0.121 200,000 24,100 0.1205 2.596 - 2.596 2.596 2.618 9,245 2.6067 -4.76%
2000-10-17 0 0.126 - 0.126 0.127 0.128 1,150,000 146,200 0.1271 2.726 - 2.726 2.747 2.769 53,160 2.7502 -0.79%
2000-10-16 0 0.127 - 0.127 0.127 0.146 758,000 104,116 0.1374 2.747 - 2.747 2.747 3.158 35,040 2.9714 -18.06%
2000-10-13 0 0.155 - 0.155 - - 0 0 - 3.353 - 3.353 - - 0 - -1.27%
2000-10-12 0 0.157 0.150 0.157 0.156 0.160 1,832,000 288,200 0.1573 3.396 3.245 3.396 3.375 3.461 84,687 3.4031 -1.87%
2000-10-11 0 0.160 0.159 0.160 0.160 0.160 50,000 8,000 0.1600 3.461 3.440 3.461 3.461 3.461 2,311 3.4612 2.56%
2000-10-10 0 0.156 0.152 0.160 0.156 0.164 444,000 71,576 0.1612 3.375 3.288 3.461 3.375 3.548 20,525 3.4873 -3.70%
2000-10-09 0 0.162 - 0.167 - - 0 0 - 3.504 - 3.613 - - 0 - 0.00%
2000-10-05 0 0.162 0.162 - - - 0 0 - 3.504 3.504 - - - 0 - 1.89%
2000-10-04 0 0.159 - 0.159 0.159 0.160 42,000 6,680 0.1590 3.440 - 3.440 3.440 3.461 1,942 3.4406 1.92%
2000-10-03 0 0.156 0.156 - - - 0 0 - 3.375 3.375 - - - 0 - 4.00%
2000-09-29 0 0.150 0.146 - 0.150 0.150 40,000 6,000 0.1500 3.245 3.158 - 3.245 3.245 1,849 3.2449 7.14%
2000-09-28 0 0.140 0.137 - 0.136 0.140 260,000 35,760 0.1375 3.029 2.964 - 2.942 3.029 12,019 2.9753 0.00%
2000-09-27 0 0.140 0.138 0.140 0.135 0.155 724,000 100,060 0.1382 3.029 2.985 3.029 2.920 3.353 33,468 2.9897 -11.95%
2000-09-26 0 0.159 0.159 0.163 0.159 0.179 148,000 24,748 0.1672 3.440 3.440 3.526 3.440 3.872 6,842 3.6173 -11.67%
2000-09-25 0 0.180 0.150 0.180 0.179 0.180 12,000 2,154 0.1795 3.894 3.245 3.894 3.872 3.894 555 3.8831 0.00%
2000-09-22 0 0.180 - 0.180 0.185 0.185 161,000 32,310 0.2007 3.894 - 3.894 4.002 4.002 7,442 4.3413 -7.69%
2000-09-21 0 0.195 - 0.195 0.210 0.210 716,000 150,360 0.2100 4.218 - 4.218 4.543 4.543 33,098 4.5429 -7.14%
2000-09-20 0 0.210 - 0.210 - - 0 0 - 4.543 - 4.543 - - 0 - -2.33%
2000-09-19 0 0.215 - 0.215 - - 0 0 - 4.651 - 4.651 - - 0 - -1.83%
2000-09-18 0 0.219 - 0.219 - - 0 0 - 4.738 - 4.738 - - 0 - -1.79%
2000-09-15 0 0.223 0.219 0.223 - - 0 0 - 4.824 4.738 4.824 - - 0 - -0.89%
2000-09-14 0 0.225 - 0.228 0.225 0.229 150,000 34,150 0.2277 4.867 - 4.932 4.867 4.954 6,934 4.9250 -1.75%
2000-09-12 0 0.229 0.226 0.229 - - 0 0 - 4.954 4.889 4.954 - - 0 - -2.55%
2000-09-11 0 0.235 - 0.235 - - 0 0 - 5.084 - 5.084 - - 0 - -4.08%
2000-09-08 0 0.245 - 0.245 - - 0 0 - 5.300 - 5.300 - - 0 - 0.00%
2000-09-07 0 0.245 - 0.250 - - 0 0 - 5.300 - 5.408 - - 0 - 0.00%
2000-09-06 0 0.245 0.238 0.250 0.245 0.245 6,000 1,470 0.2450 5.300 5.149 5.408 5.300 5.300 277 5.3000 2.08%
2000-09-05 0 0.240 - 0.240 0.240 0.247 526,000 128,648 0.2446 5.192 - 5.192 5.192 5.343 24,315 5.2909 -2.83%
2000-09-04 0 0.247 0.247 0.250 0.247 0.255 490,000 122,624 0.2503 5.343 5.343 5.408 5.343 5.516 22,651 5.4136 -1.20%
2000-09-01 0 0.250 0.250 0.270 0.250 0.260 160,000 40,020 0.2501 5.408 5.408 5.841 5.408 5.624 7,396 5.4109 1.63%
2000-08-31 0 0.246 0.242 0.265 0.246 0.270 2,650,000 681,120 0.2570 5.322 5.235 5.733 5.322 5.841 122,500 5.5602 -0.81%
2000-08-30 0 0.248 0.248 0.255 0.248 0.248 50,000 12,400 0.2480 5.365 5.365 5.516 5.365 5.365 2,311 5.3649 0.40%
2000-08-29 0 0.247 0.247 0.265 0.247 0.275 960,000 244,550 0.2547 5.343 5.343 5.733 5.343 5.949 44,377 5.5107 -3.14%
2000-08-28 0 0.255 0.255 0.260 - - 0 0 - 5.516 5.516 5.624 - - 0 - 2.41%
2000-08-25 0 0.249 0.249 0.255 - - 0 0 - 5.387 5.387 5.516 - - 0 - 0.40%
2000-08-24 0 0.248 0.248 - 0.248 0.249 640,000 158,890 0.2483 5.365 5.365 - 5.365 5.387 29,585 5.3706 -0.80%
2000-08-23 0 0.250 0.250 0.260 0.250 0.255 250,000 62,880 0.2515 5.408 5.408 5.624 5.408 5.516 11,557 5.4410 -3.85%
2000-08-22 0 0.260 0.255 0.280 0.248 0.275 414,000 105,290 0.2543 5.624 5.516 6.057 5.365 5.949 19,138 5.5017 1.96%
2000-08-21 0 0.255 0.255 0.260 0.246 0.250 448,000 111,900 0.2498 5.516 5.516 5.624 5.322 5.408 20,709 5.4033 3.66%
2000-08-18 0 0.246 0.246 0.250 0.245 0.255 454,000 111,992 0.2467 5.322 5.322 5.408 5.300 5.516 20,987 5.3363 0.00%
2000-08-17 0 0.246 0.246 0.265 0.246 0.260 550,000 137,900 0.2507 5.322 5.322 5.733 5.322 5.624 25,425 5.4239 -5.38%
2000-08-16 0 0.260 - 0.260 0.265 0.265 104,000 27,060 0.2602 5.624 - 5.624 5.733 5.733 4,808 5.6286 0.00%
2000-08-15 0 0.260 0.260 0.275 0.248 0.260 578,000 145,676 0.2520 5.624 5.624 5.949 5.365 5.624 26,719 5.4522 -7.14%
2000-08-14 0 0.280 0.265 0.280 0.265 0.280 50,000 13,570 0.2714 6.057 5.733 6.057 5.733 6.057 2,311 5.8711 1.82%
2000-08-11 0 0.275 0.270 0.280 0.270 0.275 554,000 152,270 0.2749 5.949 5.841 6.057 5.841 5.949 25,609 5.9459 5.77%
2000-08-10 0 0.260 0.250 0.285 0.260 0.275 900,000 242,250 0.2692 5.624 5.408 6.165 5.624 5.949 41,604 5.8228 -7.14%
2000-08-09 0 0.280 0.270 0.280 0.270 0.280 170,000 47,320 0.2784 6.057 5.841 6.057 5.841 6.057 7,858 6.0215 5.66%
2000-08-08 0 0.265 0.265 0.270 0.260 0.270 424,000 111,520 0.2630 5.733 5.733 5.841 5.624 5.841 19,600 5.6898 -1.85%
2000-08-07 0 0.270 0.260 0.275 0.270 0.270 504,000 136,080 0.2700 5.841 5.624 5.949 5.841 5.841 23,298 5.8408 5.88%
2000-08-04 0 0.255 0.245 0.255 0.245 0.255 524,000 130,932 0.2499 5.516 5.300 5.516 5.300 5.516 24,223 5.4054 2.82%
2000-08-03 0 0.248 0.243 0.249 0.245 0.249 198,000 48,624 0.2456 5.365 5.257 5.387 5.300 5.387 9,153 5.3125 -0.40%
2000-08-02 0 0.249 0.249 0.250 0.246 0.250 786,000 196,264 0.2497 5.387 5.387 5.408 5.322 5.408 36,334 5.4017 -2.35%
2000-08-01 0 0.255 0.250 0.265 0.250 0.260 932,000 235,600 0.2528 5.516 5.408 5.733 5.408 5.624 43,083 5.4685 2.00%
2000-07-31 0 0.250 0.243 0.250 0.247 0.255 1,042,000 264,620 0.2540 5.408 5.257 5.408 5.343 5.516 48,168 5.4937 -1.96%
2000-07-28 0 0.255 0.240 0.260 0.240 0.255 376,000 93,390 0.2484 5.516 5.192 5.624 5.192 5.516 17,381 5.3731 0.00%
2000-07-27 0 0.255 0.255 0.270 0.255 0.260 414,000 107,420 0.2595 5.516 5.516 5.841 5.516 5.624 19,138 5.6130 0.00%
2000-07-26 0 0.255 0.255 0.265 0.255 0.280 1,208,000 329,780 0.2730 5.516 5.516 5.733 5.516 6.057 55,842 5.9056 -5.56%
2000-07-25 0 0.270 0.255 0.270 0.255 0.270 588,000 153,180 0.2605 5.841 5.516 5.841 5.516 5.841 27,181 5.6355 5.88%
2000-07-24 0 0.255 0.250 0.255 0.250 0.260 264,000 66,670 0.2525 5.516 5.408 5.516 5.408 5.624 12,204 5.4631 4.08%
2000-07-21 0 0.245 0.245 0.248 0.240 0.250 1,886,000 464,520 0.2463 5.300 5.300 5.365 5.192 5.408 87,183 5.3281 5.15%
2000-07-20 0 0.233 0.233 0.235 0.233 0.237 62,000 14,526 0.2343 5.040 5.040 5.084 5.040 5.127 2,866 5.0683 1.30%
2000-07-19 0 0.230 0.230 0.238 0.229 0.235 204,000 46,906 0.2299 4.976 4.976 5.149 4.954 5.084 9,430 4.9740 1.32%
2000-07-18 0 0.227 0.227 0.229 0.225 0.234 130,000 29,604 0.2277 4.911 4.911 4.954 4.867 5.062 6,009 4.9263 0.44%
2000-07-17 0 0.226 0.226 - 0.226 0.233 922,000 210,720 0.2285 4.889 4.889 - 4.889 5.040 42,621 4.9441 -3.00%
2000-07-14 0 0.233 0.233 0.245 0.233 0.245 434,000 103,210 0.2378 5.040 5.040 5.300 5.040 5.300 20,062 5.1445 -6.80%
2000-07-13 0 0.250 - 0.250 0.249 0.250 422,000 105,468 0.2499 5.408 - 5.408 5.387 5.408 19,508 5.4065 1.63%
2000-07-12 0 0.246 0.239 0.250 0.236 0.246 58,000 14,028 0.2419 5.322 5.170 5.408 5.105 5.322 2,681 5.2321 7.42%
2000-07-11 0 0.229 - 0.232 0.229 0.239 1,258,000 293,516 0.2333 4.954 - 5.019 4.954 5.170 58,153 5.0473 -3.78%
2000-07-10 0 0.238 0.238 0.244 0.235 0.240 492,000 116,930 0.2377 5.149 5.149 5.278 5.084 5.192 22,743 5.1413 -2.06%
2000-07-07 0 0.243 0.240 0.246 0.240 0.265 1,310,000 330,100 0.2520 5.257 5.192 5.322 5.192 5.733 60,557 5.4511 -2.80%
2000-07-06 0 0.250 0.248 0.250 0.248 0.255 960,000 240,196 0.2502 5.408 5.365 5.408 5.365 5.516 44,377 5.4126 0.81%
2000-07-05 0 0.248 0.241 0.248 0.244 0.250 1,216,000 299,132 0.2460 5.365 5.213 5.365 5.278 5.408 56,211 5.3216 -0.80%
2000-07-04 0 0.250 0.250 0.260 0.246 0.270 1,456,000 374,056 0.2569 5.408 5.408 5.624 5.322 5.841 67,306 5.5576 -3.85%
2000-07-03 0 0.260 0.260 0.270 0.250 0.270 770,000 204,800 0.2660 5.624 5.624 5.841 5.408 5.841 35,594 5.7537 1.96%
2000-06-30 0 0.255 0.250 0.265 0.250 0.285 1,884,000 491,750 0.2610 5.516 5.408 5.733 5.408 6.165 87,091 5.6464 -10.53%
2000-06-29 0 0.285 0.285 0.295 0.280 0.295 790,000 226,900 0.2872 6.165 6.165 6.382 6.057 6.382 36,519 6.2132 -6.56%
2000-06-28 0 0.305 0.295 0.305 0.295 0.310 1,544,000 466,820 0.3023 6.598 6.382 6.598 6.382 6.706 71,374 6.5405 -1.61%
2000-06-27 0 0.310 0.310 0.315 0.285 0.320 3,186,000 976,180 0.3064 6.706 6.706 6.814 6.165 6.922 147,277 6.6282 -1.59%
2000-06-26 0 0.315 0.310 0.320 0.315 0.325 952,000 305,010 0.3204 6.814 6.706 6.922 6.814 7.031 44,008 6.9309 -1.56%
2000-06-23 0 0.320 0.320 0.325 0.320 0.330 422,000 137,480 0.3258 6.922 6.922 7.031 6.922 7.139 19,508 7.0475 -1.54%
2000-06-22 0 0.325 0.325 0.335 0.325 0.330 382,000 125,650 0.3289 7.031 7.031 7.247 7.031 7.139 17,658 7.1156 -1.52%
2000-06-21 0 0.330 0.325 0.340 0.325 0.340 1,254,000 415,070 0.3310 7.139 7.031 7.355 7.031 7.355 57,968 7.1603 0.00%
2000-06-20 0 0.330 0.325 0.330 0.325 0.345 2,900,000 965,810 0.3330 7.139 7.031 7.139 7.031 7.463 134,057 7.2045 0.00%
2000-06-19 0 0.330 0.330 0.340 0.320 0.340 1,782,000 578,810 0.3248 7.139 7.139 7.355 6.922 7.355 82,375 7.0265 3.13%
2000-06-16 0 0.320 0.320 0.330 0.315 0.335 716,000 235,310 0.3286 6.922 6.922 7.139 6.814 7.247 33,098 7.1095 0.00%
2000-06-15 0 0.320 0.320 0.325 0.315 0.325 796,000 254,070 0.3192 6.922 6.922 7.031 6.814 7.031 36,796 6.9048 1.59%
2000-06-14 0 0.315 0.315 0.325 0.310 0.315 610,000 189,400 0.3105 6.814 6.814 7.031 6.706 6.814 28,198 6.7168 1.61%
2000-06-13 0 0.310 0.310 0.330 0.310 0.320 720,000 223,660 0.3106 6.706 6.706 7.139 6.706 6.922 33,283 6.7199 -4.62%
2000-06-12 0 0.325 0.325 0.335 0.325 0.340 168,000 56,870 0.3385 7.031 7.031 7.247 7.031 7.355 7,766 7.3229 -4.41%
2000-06-09 0 0.340 0.335 0.340 0.310 0.340 702,000 222,770 0.3173 7.355 7.247 7.355 6.706 7.355 32,451 6.8648 3.03%
2000-06-08 0 0.330 0.320 0.345 0.330 0.360 1,558,000 516,430 0.3315 7.139 6.922 7.463 7.139 7.788 72,021 7.1706 -5.71%
2000-06-07 0 0.350 0.350 0.355 0.350 0.355 780,000 273,800 0.3510 7.571 7.571 7.680 7.571 7.680 36,057 7.5936 0.00%
2000-06-05 0 0.350 0.350 0.380 0.350 0.380 1,964,000 733,080 0.3733 7.571 7.571 8.220 7.571 8.220 90,789 8.0746 -2.78%
2000-06-02 0 0.360 0.360 0.365 0.345 0.365 1,412,000 507,860 0.3597 7.788 7.788 7.896 7.463 7.896 65,272 7.7807 4.35%
2000-06-01 0 0.345 0.345 0.350 0.340 0.350 756,000 260,670 0.3448 7.463 7.463 7.571 7.355 7.571 34,947 7.4590 1.47%
2000-05-31 0 0.340 0.340 0.345 0.330 0.345 1,130,000 380,150 0.3364 7.355 7.355 7.463 7.139 7.463 52,236 7.2776 4.62%
2000-05-30 0 0.325 0.325 0.330 0.320 0.320 350,000 112,000 0.3200 7.031 7.031 7.139 6.922 6.922 16,179 6.9224 1.56%
2000-05-29 0 0.320 0.315 0.330 0.315 0.320 138,000 44,120 0.3197 6.922 6.814 7.139 6.814 6.922 6,379 6.9162 0.00%
2000-05-26 0 0.320 0.315 0.325 0.300 0.320 1,366,000 431,570 0.3159 6.922 6.814 7.031 6.490 6.922 63,145 6.8346 0.00%
2000-05-25 0 0.320 0.320 0.330 0.310 0.375 1,526,000 502,530 0.3293 6.922 6.922 7.139 6.706 8.112 70,542 7.1239 -9.86%
2000-05-24 0 0.355 0.335 0.355 0.320 0.360 1,994,000 671,680 0.3369 7.680 7.247 7.680 6.922 7.788 92,175 7.2870 2.90%
2000-05-23 0 0.345 0.345 0.360 0.345 0.380 5,752,000 2,024,320 0.3519 7.463 7.463 7.788 7.463 8.220 265,894 7.6132 -10.39%
2000-05-22 0 0.385 0.380 0.385 0.370 0.390 5,034,000 1,924,130 0.3822 8.329 8.220 8.329 8.004 8.437 232,704 8.2686 -1.28%
2000-05-19 0 0.390 0.385 0.395 0.380 0.425 4,472,000 1,767,500 0.3952 8.437 8.329 8.545 8.220 9.194 206,725 8.5500 -6.02%
2000-05-18 0 0.415 0.415 0.420 0.410 0.440 2,068,000 883,410 0.4272 8.978 8.978 9.086 8.869 9.518 95,596 9.2411 -8.79%
2000-05-17 0 0.455 0.455 0.460 0.450 0.465 1,858,000 848,860 0.4569 9.843 9.843 9.951 9.735 10.06 85,889 9.8833 -1.09%
2000-05-16 0 0.460 0.455 0.460 0.440 0.460 1,678,000 762,460 0.4544 9.951 9.843 9.951 9.518 9.951 77,568 9.8296 0.00%
2000-05-15 0 0.460 0.455 0.460 0.455 0.470 2,818,000 1,299,200 0.4610 9.951 9.843 9.951 9.843 10.17 130,266 9.9734 0.00%
2000-05-12 0 0.460 0.460 0.465 0.460 0.495 5,166,000 2,413,100 0.4671 9.951 9.951 10.06 9.951 10.71 238,806 10.105 -7.07%
2000-05-10 0 0.495 0.485 0.495 0.475 0.495 3,120,000 1,527,890 0.4897 10.71 10.49 10.71 10.28 10.71 144,226 10.594 -2.94%
2000-05-09 0 0.510 0.500 0.510 0.495 0.510 2,694,000 1,342,530 0.4983 11.03 10.82 11.03 10.71 11.03 124,534 10.780 2.00%
2000-05-08 0 0.500 0.495 0.500 0.490 0.540 3,008,000 1,515,290 0.5038 10.82 10.71 10.82 10.60 11.68 139,049 10.898 -3.85%
2000-05-05 0 0.520 0.510 0.520 0.510 0.530 2,064,000 1,068,080 0.5175 11.25 11.03 11.25 11.03 11.47 95,411 11.194 0.00%
2000-05-04 0 0.520 0.520 0.530 0.510 0.530 3,474,000 1,790,020 0.5153 11.25 11.25 11.47 11.03 11.47 160,591 11.146 -1.89%
2000-05-03 0 0.530 0.530 0.540 0.510 0.570 7,704,000 4,119,160 0.5347 11.47 11.47 11.68 11.03 12.33 356,128 11.567 -7.02%
2000-05-02 0 0.570 0.560 0.570 0.500 0.590 13,738,000 7,314,600 0.5324 12.33 12.11 12.33 10.82 12.76 635,058 11.518 14.00%
2000-04-28 0 0.500 0.485 0.500 0.485 0.530 5,318,000 2,730,310 0.5134 10.82 10.49 10.82 10.49 11.47 245,832 11.106 0.00%
2000-04-27 0 0.500 0.490 0.500 0.440 0.520 4,796,000 2,275,490 0.4745 10.82 10.60 10.82 9.518 11.25 221,702 10.264 5.26%
2000-04-26 0 0.475 0.470 0.480 0.470 0.550 6,930,000 3,475,200 0.5015 10.28 10.17 10.38 10.17 11.90 320,349 10.848 -6.86%
2000-04-25 0 0.510 0.500 0.510 0.490 0.530 10,880,000 5,485,800 0.5042 11.03 10.82 11.03 10.60 11.47 502,943 10.907 -7.27%
2000-04-20 0 0.550 0.540 0.550 0.485 0.550 11,588,000 6,014,270 0.5190 11.90 11.68 11.90 10.49 11.90 535,672 11.228 -1.79%
2000-04-19 0 0.560 0.560 0.580 0.550 0.710 32,344,000 21,143,660 0.6537 12.11 12.11 12.55 11.90 15.36 1,495,147 14.142 -8.20%
2000-04-18 0 0.610 0.610 0.640 0.590 0.770 35,820,000 24,740,900 0.6907 13.20 13.20 13.84 12.76 16.66 1,655,830 14.942 1.67%
2000-04-17 0 0.600 0.600 0.620 0.510 0.700 30,980,000 19,519,600 0.6301 12.98 12.98 13.41 11.03 15.14 1,432,094 13.630 -31.82%
2000-04-14 0 0.880 0.870 0.880 0.830 1.440 132,055,200 169,951,144 1.2870 19.04 18.82 19.04 17.96 31.15 6,104,438 27.841

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