FIRST SHANGHAI INVESTMENTS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00227  1972-08-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-06 0 0.255 0.255 0.270 0.255 0.260 824,000 213,280 0.2588 0.255 0.255 0.270 0.255 0.260 824,000 0.2588 -1.92%
2026-02-05 0 0.260 0.255 0.260 0.255 0.260 752,000 192,520 0.2560 0.260 0.255 0.260 0.255 0.260 752,000 0.2560 0.00%
2026-02-04 0 0.260 0.260 0.265 0.255 0.260 760,000 196,760 0.2589 0.260 0.260 0.265 0.255 0.260 760,000 0.2589 0.00%
2026-02-03 0 0.260 0.260 0.265 0.260 0.275 520,000 136,240 0.2620 0.260 0.260 0.265 0.260 0.275 520,000 0.2620 0.00%
2026-02-02 0 0.260 0.255 0.260 0.260 0.265 544,000 141,600 0.2603 0.260 0.255 0.260 0.260 0.265 544,000 0.2603 -3.70%
2026-01-30 0 0.270 0.265 0.270 0.260 0.275 768,000 205,280 0.2673 0.270 0.265 0.270 0.260 0.275 768,000 0.2673 -1.82%
2026-01-29 0 0.275 0.270 0.275 0.270 0.280 2,760,000 759,000 0.2750 0.275 0.270 0.275 0.270 0.280 2,760,000 0.2750 0.00%
2026-01-28 0 0.275 0.270 0.275 0.260 0.275 1,606,400 427,840 0.2663 0.275 0.270 0.275 0.260 0.275 1,606,400 0.2663 3.77%
2026-01-27 0 0.265 0.260 0.265 0.250 0.270 1,752,000 450,560 0.2572 0.265 0.260 0.265 0.250 0.270 1,752,000 0.2572 3.92%
2026-01-26 0 0.255 0.255 0.260 0.255 0.265 688,000 177,360 0.2578 0.255 0.255 0.260 0.255 0.265 688,000 0.2578 -1.92%
2026-01-23 0 0.260 0.260 0.265 0.255 0.270 2,008,000 525,280 0.2616 0.260 0.260 0.265 0.255 0.270 2,008,000 0.2616 -1.89%
2026-01-22 0 0.265 0.265 0.270 0.265 0.270 152,000 40,760 0.2682 0.265 0.265 0.270 0.265 0.270 152,000 0.2682 -1.85%
2026-01-21 0 0.270 0.265 0.270 0.265 0.270 536,000 144,160 0.2690 0.270 0.265 0.270 0.265 0.270 536,000 0.2690 0.00%
2026-01-20 0 0.270 0.265 0.275 0.265 0.275 416,000 112,120 0.2695 0.270 0.265 0.275 0.265 0.275 416,000 0.2695 0.00%
2026-01-19 0 0.270 0.265 0.275 0.265 0.270 296,000 79,840 0.2697 0.270 0.265 0.275 0.265 0.270 296,000 0.2697 0.00%
2026-01-16 0 0.270 0.265 0.270 0.265 0.270 624,000 166,960 0.2676 0.270 0.265 0.270 0.265 0.270 624,000 0.2676 -1.82%
2026-01-15 0 0.275 0.265 0.280 0.265 0.285 760,000 208,560 0.2744 0.275 0.265 0.280 0.265 0.285 760,000 0.2744 0.00%
2026-01-14 0 0.275 0.270 0.275 0.265 0.280 2,592,000 711,080 0.2743 0.275 0.270 0.275 0.265 0.280 2,592,000 0.2743 5.77%
2026-01-13 0 0.260 0.260 0.265 0.260 0.265 656,000 172,560 0.2630 0.260 0.260 0.265 0.260 0.265 656,000 0.2630 -1.89%
2026-01-12 0 0.265 0.260 0.265 0.260 0.265 1,728,000 451,800 0.2615 0.265 0.260 0.265 0.260 0.265 1,728,000 0.2615 1.92%
2026-01-09 0 0.260 0.260 0.265 0.260 0.265 144,000 37,640 0.2614 0.260 0.260 0.265 0.260 0.265 144,000 0.2614 0.00%
2026-01-08 0 0.260 0.260 0.265 0.260 0.265 856,000 222,960 0.2605 0.260 0.260 0.265 0.260 0.265 856,000 0.2605 -5.45%
2026-01-07 0 0.275 0.265 0.275 0.265 0.275 512,000 136,040 0.2657 0.275 0.265 0.275 0.265 0.275 512,000 0.2657 0.00%
2026-01-06 0 0.275 0.270 0.275 0.260 0.285 4,100,800 1,123,640 0.2740 0.275 0.270 0.275 0.260 0.285 4,100,800 0.2740 7.84%
2026-01-05 0 0.255 0.255 0.260 0.250 0.260 400,000 102,680 0.2567 0.255 0.255 0.260 0.250 0.260 400,000 0.2567 2.00%
2026-01-02 0 0.250 0.250 0.255 0.245 0.255 1,584,000 392,912 0.2481 0.250 0.250 0.255 0.245 0.255 1,584,000 0.2481 0.40%
2025-12-31 0 0.249 0.242 0.249 0.241 0.249 208,000 51,296 0.2466 0.249 0.242 0.249 0.241 0.249 208,000 0.2466 0.00%
2025-12-30 0 0.249 0.246 0.249 0.245 0.250 311,132 76,692 0.2465 0.249 0.246 0.249 0.245 0.250 311,132 0.2465 0.81%
2025-12-29 0 0.247 0.240 0.247 0.241 0.255 1,048,000 261,416 0.2494 0.247 0.240 0.247 0.241 0.255 1,048,000 0.2494 -1.20%
2025-12-24 0 0.250 0.250 0.255 0.250 0.255 280,000 70,960 0.2534 0.250 0.250 0.255 0.250 0.255 280,000 0.2534 0.00%
2025-12-23 0 0.250 0.250 0.255 0.250 0.260 904,000 230,800 0.2553 0.250 0.250 0.255 0.250 0.260 904,000 0.2553 -1.96%
2025-12-22 0 0.255 0.255 0.260 0.250 0.255 528,000 134,600 0.2549 0.255 0.255 0.260 0.250 0.255 528,000 0.2549 0.00%
2025-12-19 0 0.255 0.255 0.260 0.255 0.270 896,000 232,960 0.2600 0.255 0.255 0.260 0.255 0.270 896,000 0.2600 -3.77%
2025-12-18 0 0.265 0.255 0.260 0.255 0.270 408,000 108,160 0.2651 0.265 0.255 0.260 0.255 0.270 408,000 0.2651 -1.85%
2025-12-17 0 0.270 0.260 0.270 0.260 0.270 304,000 79,720 0.2622 0.270 0.260 0.270 0.260 0.270 304,000 0.2622 5.88%
2025-12-16 0 0.255 0.250 0.260 0.250 0.260 864,000 217,520 0.2518 0.255 0.250 0.260 0.250 0.260 864,000 0.2518 -1.92%
2025-12-15 0 0.260 0.250 0.260 0.250 0.260 88,000 22,480 0.2555 0.260 0.250 0.260 0.250 0.260 88,000 0.2555 0.00%
2025-12-12 0 0.260 0.255 0.260 0.255 0.260 1,056,000 269,760 0.2555 0.260 0.255 0.260 0.255 0.260 1,056,000 0.2555 1.96%
2025-12-11 0 0.255 0.255 0.260 0.255 0.260 224,000 57,160 0.2552 0.255 0.255 0.260 0.255 0.260 224,000 0.2552 0.00%
2025-12-10 0 0.255 0.255 0.265 0.255 0.265 888,000 229,240 0.2582 0.255 0.255 0.265 0.255 0.265 888,000 0.2582 -3.77%
2025-12-09 0 0.265 0.260 0.265 0.260 0.265 440,000 114,480 0.2602 0.265 0.260 0.265 0.260 0.265 440,000 0.2602 -1.85%
2025-12-08 0 0.270 0.265 0.270 0.255 0.285 6,640,872 1,746,044 0.2629 0.270 0.265 0.270 0.255 0.285 6,640,872 0.2629 -1.82%
2025-12-05 0 0.275 0.270 0.275 0.260 0.275 1,672,000 446,840 0.2672 0.275 0.270 0.275 0.260 0.275 1,672,000 0.2672 3.77%
2025-12-04 0 0.265 0.265 0.270 0.265 0.270 304,000 80,600 0.2651 0.265 0.265 0.270 0.265 0.270 304,000 0.2651 -1.85%
2025-12-03 0 0.270 0.260 0.270 0.260 0.270 592,000 156,000 0.2635 0.270 0.260 0.270 0.260 0.270 592,000 0.2635 1.89%
2025-12-02 0 0.265 0.265 0.270 0.265 0.270 536,000 142,840 0.2665 0.265 0.265 0.270 0.265 0.270 536,000 0.2665 -3.64%
2025-12-01 0 0.275 0.270 0.275 0.265 0.275 240,000 64,840 0.2702 0.275 0.270 0.275 0.265 0.275 240,000 0.2702 0.00%
2025-11-28 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2025-11-27 0 0.275 0.265 0.275 0.265 0.275 856,000 229,080 0.2676 0.275 0.265 0.275 0.265 0.275 856,000 0.2676 0.00%
2025-11-26 0 0.275 0.270 0.275 0.270 0.275 936,000 256,840 0.2744 0.275 0.270 0.275 0.270 0.275 936,000 0.2744 -1.79%
2025-11-25 0 0.280 0.275 0.280 0.275 0.285 120,000 33,600 0.2800 0.280 0.275 0.280 0.275 0.285 120,000 0.2800 0.00%
2025-11-24 0 0.280 0.275 0.280 0.270 0.280 472,000 130,240 0.2759 0.280 0.275 0.280 0.270 0.280 472,000 0.2759 1.82%
2025-11-21 0 0.275 0.260 0.275 0.265 0.280 2,016,000 544,120 0.2699 0.275 0.260 0.275 0.265 0.280 2,016,000 0.2699 -3.51%
2025-11-20 0 0.285 0.280 0.285 0.280 0.300 1,400,000 403,440 0.2882 0.285 0.280 0.285 0.280 0.300 1,400,000 0.2882 1.79%
2025-11-19 0 0.280 0.270 0.275 0.275 0.285 256,000 70,560 0.2756 0.280 0.270 0.275 0.275 0.285 256,000 0.2756 0.00%
2025-11-18 0 0.280 0.275 0.280 0.270 0.280 1,512,000 416,040 0.2752 0.280 0.275 0.280 0.270 0.280 1,512,000 0.2752 0.00%
2025-11-17 0 0.280 0.275 0.280 0.275 0.280 864,000 240,800 0.2787 0.280 0.275 0.280 0.275 0.280 864,000 0.2787 0.00%
2025-11-14 0 0.280 0.280 0.290 0.280 0.290 248,000 70,800 0.2855 0.280 0.280 0.290 0.280 0.290 248,000 0.2855 -3.45%
2025-11-13 0 0.290 0.280 0.295 0.285 0.290 952,000 273,560 0.2874 0.290 0.280 0.295 0.285 0.290 952,000 0.2874 0.00%
2025-11-12 0 0.290 0.285 0.290 0.285 0.295 264,000 76,280 0.2889 0.290 0.285 0.290 0.285 0.295 264,000 0.2889 0.00%
2025-11-11 0 0.290 0.290 0.295 0.280 0.290 2,192,000 618,880 0.2823 0.290 0.290 0.295 0.280 0.290 2,192,000 0.2823 0.00%
2025-11-10 0 0.290 0.285 0.290 0.275 0.290 4,432,000 1,258,760 0.2840 0.290 0.285 0.290 0.275 0.290 4,432,000 0.2840 0.00%
2025-11-07 0 0.290 0.285 0.290 0.285 0.300 392,000 113,600 0.2898 0.290 0.285 0.290 0.285 0.300 392,000 0.2898 -3.33%
2025-11-06 0 0.300 0.290 0.300 0.285 0.300 624,000 181,840 0.2914 0.300 0.290 0.300 0.285 0.300 624,000 0.2914 3.45%
2025-11-05 0 0.290 0.285 0.290 0.285 0.290 886,400 255,008 0.2877 0.290 0.285 0.290 0.285 0.290 886,400 0.2877 -1.69%
2025-11-04 0 0.295 0.290 0.295 0.290 0.300 536,000 158,280 0.2953 0.295 0.290 0.295 0.290 0.300 536,000 0.2953 0.00%
2025-11-03 0 0.295 0.290 0.300 0.290 0.295 400,000 117,320 0.2933 0.295 0.290 0.300 0.290 0.295 400,000 0.2933 0.00%
2025-10-31 0 0.295 0.295 0.300 0.295 0.310 1,480,000 445,160 0.3008 0.295 0.295 0.300 0.295 0.310 1,480,000 0.3008 -6.35%
2025-10-30 0 0.315 0.310 0.315 0.305 0.315 1,936,000 602,520 0.3112 0.315 0.310 0.315 0.305 0.315 1,936,000 0.3112 1.61%
2025-10-28 0 0.310 0.305 0.310 0.305 0.315 1,072,000 332,920 0.3106 0.310 0.305 0.310 0.305 0.315 1,072,000 0.3106 0.00%
2025-10-27 0 0.310 0.310 0.315 0.305 0.320 1,048,000 326,840 0.3119 0.310 0.310 0.315 0.305 0.320 1,048,000 0.3119 0.00%
2025-10-24 0 0.310 0.300 0.310 0.295 0.310 952,000 289,240 0.3038 0.310 0.300 0.310 0.295 0.310 952,000 0.3038 3.33%
2025-10-23 0 0.300 0.295 0.305 0.290 0.300 1,768,000 526,640 0.2979 0.300 0.295 0.305 0.290 0.300 1,768,000 0.2979 -1.64%
2025-10-22 0 0.305 0.300 0.310 0.300 0.305 160,000 48,200 0.3013 0.305 0.300 0.310 0.300 0.305 160,000 0.3013 -1.61%
2025-10-21 0 0.310 0.305 0.310 0.290 0.315 2,368,000 719,480 0.3038 0.310 0.305 0.310 0.290 0.315 2,368,000 0.3038 3.33%
2025-10-20 0 0.300 0.295 0.300 0.295 0.300 888,000 266,320 0.2999 0.300 0.295 0.300 0.295 0.300 888,000 0.2999 1.69%
2025-10-17 0 0.295 0.280 0.295 0.285 0.305 4,523,200 1,329,544 0.2939 0.295 0.280 0.295 0.285 0.305 4,523,200 0.2939 -4.84%
2025-10-16 0 0.310 0.305 0.310 0.305 0.320 1,816,000 563,840 0.3105 0.310 0.305 0.310 0.305 0.320 1,816,000 0.3105 -3.12%
2025-10-15 0 0.320 0.315 0.320 0.310 0.320 1,320,000 412,680 0.3126 0.320 0.315 0.320 0.310 0.320 1,320,000 0.3126 3.23%
2025-10-14 0 0.310 0.305 0.310 0.305 0.325 2,440,000 766,880 0.3143 0.310 0.305 0.310 0.305 0.325 2,440,000 0.3143 -3.12%
2025-10-13 0 0.320 0.315 0.320 0.310 0.320 3,560,000 1,121,400 0.3150 0.320 0.315 0.320 0.310 0.320 3,560,000 0.3150 -3.03%
2025-10-10 0 0.330 0.325 0.330 0.325 0.330 2,944,000 962,000 0.3268 0.330 0.325 0.330 0.325 0.330 2,944,000 0.3268 -1.49%
2025-10-09 0 0.335 0.330 0.335 0.330 0.340 2,080,000 701,640 0.3373 0.335 0.330 0.335 0.330 0.340 2,080,000 0.3373 0.00%
2025-10-08 0 0.335 0.330 0.335 0.320 0.335 1,976,000 645,960 0.3269 0.335 0.330 0.335 0.320 0.335 1,976,000 0.3269 1.52%
2025-10-06 0 0.330 0.325 0.330 0.320 0.345 5,120,000 1,679,920 0.3281 0.330 0.325 0.330 0.320 0.345 5,120,000 0.3281 -2.94%
2025-10-03 0 0.340 0.335 0.340 0.330 0.345 3,456,000 1,155,880 0.3345 0.340 0.335 0.340 0.330 0.345 3,456,000 0.3345 -1.45%
2025-10-02 0 0.345 0.340 0.345 0.330 0.350 6,424,000 2,150,000 0.3347 0.345 0.340 0.345 0.330 0.350 6,424,000 0.3347 -1.43%
2025-09-30 0 0.350 0.340 0.350 0.340 0.355 2,416,000 838,800 0.3472 0.350 0.340 0.350 0.340 0.355 2,416,000 0.3472 1.45%
2025-09-29 0 0.345 0.345 0.350 0.335 0.360 12,632,000 4,425,040 0.3503 0.345 0.345 0.350 0.335 0.360 12,632,000 0.3503 4.55%
2025-09-26 0 0.330 0.325 0.330 0.330 0.345 3,552,000 1,195,120 0.3365 0.330 0.325 0.330 0.330 0.345 3,552,000 0.3365 -1.49%
2025-09-25 0 0.335 0.330 0.335 0.325 0.340 2,548,798 846,127 0.3320 0.335 0.330 0.335 0.325 0.340 2,548,798 0.3320 1.52%
2025-09-24 0 0.330 0.325 0.330 0.325 0.330 920,000 300,680 0.3268 0.330 0.325 0.330 0.325 0.330 920,000 0.3268 0.00%
2025-09-23 0 0.330 0.325 0.330 0.320 0.330 3,584,000 1,156,640 0.3227 0.330 0.325 0.330 0.320 0.330 3,584,000 0.3227 -1.49%
2025-09-22 0 0.335 0.330 0.335 0.330 0.335 1,168,000 386,720 0.3311 0.335 0.330 0.335 0.330 0.335 1,168,000 0.3311 0.00%
2025-09-19 0 0.335 0.330 0.335 0.330 0.340 1,782,763 593,296 0.3328 0.335 0.330 0.335 0.330 0.340 1,782,763 0.3328 -1.47%
2025-09-18 0 0.340 0.335 0.340 0.330 0.345 3,328,000 1,119,920 0.3365 0.340 0.335 0.340 0.330 0.345 3,328,000 0.3365 -1.45%
2025-09-17 0 0.345 0.340 0.345 0.335 0.350 3,838,400 1,309,928 0.3413 0.345 0.340 0.345 0.335 0.350 3,838,400 0.3413 1.47%
2025-09-16 0 0.340 0.340 0.345 0.335 0.350 3,848,000 1,306,520 0.3395 0.340 0.340 0.345 0.335 0.350 3,848,000 0.3395 -4.23%
2025-09-15 0 0.355 0.350 0.355 0.345 0.360 4,320,000 1,517,200 0.3512 0.355 0.350 0.355 0.345 0.360 4,320,000 0.3512 -2.74%
2025-09-12 0 0.365 0.360 0.365 0.355 0.365 2,792,000 1,007,200 0.3607 0.365 0.360 0.365 0.355 0.365 2,792,000 0.3607 1.39%
2025-09-11 0 0.360 0.355 0.360 0.345 0.360 2,400,000 848,560 0.3536 0.360 0.355 0.360 0.345 0.360 2,400,000 0.3536 1.41%
2025-09-10 0 0.355 0.350 0.355 0.345 0.365 5,440,000 1,919,920 0.3529 0.355 0.350 0.355 0.345 0.365 5,440,000 0.3529 -4.05%
2025-09-09 0 0.370 0.355 0.370 0.350 0.370 5,472,000 1,933,400 0.3533 0.370 0.355 0.370 0.350 0.370 5,472,000 0.3533 5.71%
2025-09-08 0 0.350 0.345 0.350 0.345 0.355 1,160,000 403,960 0.3482 0.350 0.345 0.350 0.345 0.355 1,160,000 0.3482 -1.41%
2025-09-05 0 0.355 0.350 0.355 0.345 0.360 1,312,000 456,320 0.3478 0.355 0.350 0.355 0.345 0.360 1,312,000 0.3478 1.43%
2025-09-04 0 0.350 0.340 0.350 0.340 0.350 1,744,000 601,080 0.3447 0.350 0.340 0.350 0.340 0.350 1,744,000 0.3447 -1.41%
2025-09-03 0 0.355 0.350 0.355 0.340 0.360 3,320,500 1,152,092 0.3470 0.355 0.350 0.355 0.340 0.360 3,320,500 0.3470 -2.74%
2025-09-02 0 0.365 0.360 0.370 0.360 0.365 480,000 173,760 0.3620 0.365 0.360 0.370 0.360 0.365 480,000 0.3620 0.00%
2025-09-01 0 0.365 0.355 0.365 0.355 0.370 3,472,000 1,256,200 0.3618 0.365 0.355 0.365 0.355 0.370 3,472,000 0.3618 -1.35%
2025-08-29 0 0.370 0.365 0.370 0.355 0.375 4,967,040 1,828,504 0.3681 0.370 0.365 0.370 0.355 0.375 4,967,040 0.3681 0.00%
2025-08-28 0 0.370 0.360 0.370 0.350 0.380 12,384,000 4,478,040 0.3616 0.370 0.360 0.370 0.350 0.380 12,384,000 0.3616 -2.63%
2025-08-27 0 0.380 0.375 0.385 0.365 0.395 8,414,400 3,194,048 0.3796 0.380 0.375 0.385 0.365 0.395 8,414,400 0.3796 -1.30%
2025-08-26 0 0.385 0.385 0.390 0.380 0.405 7,416,000 2,880,200 0.3884 0.385 0.385 0.390 0.380 0.405 7,416,000 0.3884 -3.75%
2025-08-25 0 0.400 0.395 0.400 0.370 0.435 18,200,000 7,288,800 0.4005 0.400 0.395 0.400 0.370 0.435 18,200,000 0.4005 -13.04%
2025-08-22 0 0.460 0.455 0.460 0.440 0.465 7,560,000 3,424,360 0.4530 0.460 0.455 0.460 0.440 0.465 7,560,000 0.4530 5.75%
2025-08-21 0 0.435 0.435 0.440 0.435 0.450 5,376,000 2,369,960 0.4408 0.435 0.435 0.440 0.435 0.450 5,376,000 0.4408 0.00%
2025-08-20 0 0.435 0.430 0.440 0.425 0.440 3,708,653 1,593,730 0.4297 0.435 0.430 0.440 0.425 0.440 3,708,653 0.4297 -1.14%
2025-08-19 0 0.440 0.435 0.440 0.430 0.450 7,056,000 3,108,320 0.4405 0.440 0.435 0.440 0.430 0.450 7,056,000 0.4405 -1.12%
2025-08-18 0 0.445 0.445 0.450 0.425 0.450 12,300,800 5,434,624 0.4418 0.445 0.445 0.450 0.425 0.450 12,300,800 0.4418 3.49%
2025-08-15 0 0.430 0.425 0.430 0.400 0.440 19,912,000 8,395,120 0.4216 0.430 0.425 0.430 0.400 0.440 19,912,000 0.4216 4.88%
2025-08-14 0 0.410 0.405 0.410 0.405 0.420 2,344,000 963,640 0.4111 0.410 0.405 0.410 0.405 0.420 2,344,000 0.4111 0.00%
2025-08-13 0 0.410 0.410 0.415 0.405 0.425 7,358,400 3,053,520 0.4150 0.410 0.410 0.415 0.405 0.425 7,358,400 0.4150 0.00%
2025-08-12 0 0.410 0.400 0.410 0.390 0.410 3,056,000 1,223,560 0.4004 0.410 0.400 0.410 0.390 0.410 3,056,000 0.4004 2.50%
2025-08-11 0 0.400 0.395 0.400 0.395 0.400 2,576,000 1,021,160 0.3964 0.400 0.395 0.400 0.395 0.400 2,576,000 0.3964 0.00%
2025-08-08 0 0.400 0.395 0.405 0.395 0.415 1,720,000 692,760 0.4028 0.400 0.395 0.405 0.395 0.415 1,720,000 0.4028 -1.23%
2025-08-07 0 0.405 0.405 0.410 0.390 0.410 5,208,000 2,079,280 0.3992 0.405 0.405 0.410 0.390 0.410 5,208,000 0.3992 1.25%
2025-08-06 0 0.400 0.395 0.400 0.395 0.410 1,784,000 709,480 0.3977 0.400 0.395 0.400 0.395 0.410 1,784,000 0.3977 -1.23%
2025-08-05 0 0.405 0.400 0.410 0.385 0.405 2,136,000 844,240 0.3952 0.405 0.400 0.410 0.385 0.405 2,136,000 0.3952 3.85%
2025-08-04 0 0.390 0.385 0.390 0.380 0.395 2,952,000 1,139,240 0.3859 0.390 0.385 0.390 0.380 0.395 2,952,000 0.3859 1.30%
2025-08-01 0 0.385 0.385 0.390 0.385 0.420 7,152,000 2,847,920 0.3982 0.385 0.385 0.390 0.385 0.420 7,152,000 0.3982 -7.23%
2025-07-31 0 0.415 0.410 0.415 0.410 0.435 2,816,000 1,189,120 0.4223 0.415 0.410 0.415 0.410 0.435 2,816,000 0.4223 -1.19%
2025-07-30 0 0.420 0.420 0.430 0.415 0.440 7,136,000 3,041,440 0.4262 0.420 0.420 0.430 0.415 0.440 7,136,000 0.4262 -4.55%
2025-07-29 0 0.440 0.440 0.445 0.425 0.445 4,304,000 1,884,080 0.4378 0.440 0.440 0.445 0.425 0.445 4,304,000 0.4378 -1.12%
2025-07-28 0 0.445 0.440 0.445 0.425 0.450 6,277,600 2,756,204 0.4391 0.445 0.440 0.445 0.425 0.450 6,277,600 0.4391 3.49%
2025-07-25 0 0.430 0.425 0.430 0.425 0.450 4,640,000 2,014,312 0.4341 0.430 0.425 0.430 0.425 0.450 4,640,000 0.4341 -2.27%
2025-07-24 0 0.440 0.435 0.440 0.430 0.455 7,288,000 3,229,000 0.4431 0.440 0.435 0.440 0.430 0.455 7,288,000 0.4431 3.53%
2025-07-23 0 0.425 0.425 0.430 0.420 0.450 8,620,000 3,732,880 0.4330 0.425 0.425 0.430 0.420 0.450 8,620,000 0.4330 1.19%
2025-07-22 0 0.420 0.420 0.425 0.420 0.445 6,920,000 2,927,440 0.4230 0.420 0.420 0.425 0.420 0.445 6,920,000 0.4230 -4.55%
2025-07-21 0 0.440 0.435 0.440 0.430 0.450 7,432,000 3,284,680 0.4420 0.440 0.435 0.440 0.430 0.450 7,432,000 0.4420 -2.22%
2025-07-18 0 0.450 0.440 0.450 0.410 0.450 13,776,000 5,983,000 0.4343 0.450 0.440 0.450 0.410 0.450 13,776,000 0.4343 9.76%
2025-07-17 0 0.410 0.410 0.415 0.400 0.430 9,848,000 4,038,280 0.4101 0.410 0.410 0.415 0.400 0.430 9,848,000 0.4101 -2.38%
2025-07-16 0 0.420 0.415 0.420 0.395 0.430 11,200,000 4,622,760 0.4127 0.420 0.415 0.420 0.395 0.430 11,200,000 0.4127 -2.33%
2025-07-15 0 0.430 0.425 0.430 0.415 0.450 13,382,533 5,737,540 0.4287 0.430 0.425 0.430 0.415 0.450 13,382,533 0.4287 1.18%
2025-07-14 0 0.425 0.425 0.430 0.425 0.450 13,084,800 5,635,144 0.4307 0.425 0.425 0.430 0.425 0.450 13,084,800 0.4307 -3.41%
2025-07-11 0 0.440 0.435 0.440 0.430 0.520 71,896,800 34,139,956 0.4748 0.440 0.435 0.440 0.430 0.520 71,896,800 0.4748 -2.22%
2025-07-10 0 0.450 0.445 0.450 0.380 0.470 80,593,483 35,192,725 0.4367 0.450 0.445 0.450 0.380 0.470 80,593,483 0.4367 18.42%
2025-07-09 0 0.380 0.375 0.380 0.360 0.390 24,840,000 9,322,880 0.3753 0.380 0.375 0.380 0.360 0.390 24,840,000 0.3753 0.00%
2025-07-08 0 0.380 0.375 0.380 0.320 0.385 35,430,000 12,673,170 0.3577 0.380 0.375 0.380 0.320 0.385 35,430,000 0.3577 18.75%
2025-07-07 0 0.320 0.315 0.320 0.315 0.325 3,360,000 1,075,640 0.3201 0.320 0.315 0.320 0.315 0.325 3,360,000 0.3201 -1.54%
2025-07-04 0 0.325 0.320 0.330 0.315 0.350 24,208,000 8,099,960 0.3346 0.325 0.320 0.330 0.315 0.350 24,208,000 0.3346 0.00%
2025-07-03 0 0.325 0.320 0.325 0.310 0.325 10,288,000 3,260,120 0.3169 0.325 0.320 0.325 0.310 0.325 10,288,000 0.3169 0.00%
2025-07-02 0 0.325 0.320 0.325 0.315 0.345 12,072,000 3,929,840 0.3255 0.325 0.320 0.325 0.315 0.345 12,072,000 0.3255 -4.41%
2025-06-30 0 0.340 0.335 0.340 0.330 0.360 10,600,000 3,635,840 0.3430 0.340 0.335 0.340 0.330 0.360 10,600,000 0.3430 -2.86%
2025-06-27 0 0.350 0.345 0.355 0.340 0.400 24,396,000 8,895,500 0.3646 0.350 0.345 0.355 0.340 0.400 24,396,000 0.3646 -10.26%
2025-06-26 0 0.390 0.390 0.395 0.325 0.450 115,289,686 44,228,127 0.3836 0.390 0.390 0.395 0.325 0.450 115,289,686 0.3836 9.86%
2025-06-25 0 0.355 0.350 0.355 0.270 0.355 85,358,400 27,479,912 0.3219 0.355 0.350 0.355 0.270 0.355 85,358,400 0.3219 39.22%
2025-06-24 0 0.255 0.255 0.260 0.255 0.265 3,416,000 887,480 0.2598 0.255 0.255 0.260 0.255 0.265 3,416,000 0.2598 2.00%
2025-06-23 0 0.250 0.250 0.255 0.244 0.255 872,000 219,856 0.2521 0.250 0.250 0.255 0.244 0.255 872,000 0.2521 0.40%
2025-06-20 0 0.249 0.246 0.249 0.243 0.249 920,000 226,096 0.2458 0.249 0.246 0.249 0.243 0.249 920,000 0.2458 1.22%
2025-06-19 0 0.246 0.246 0.249 0.246 0.255 3,000,000 746,360 0.2488 0.246 0.246 0.249 0.246 0.255 3,000,000 0.2488 -3.53%
2025-06-18 0 0.255 0.250 0.255 0.250 0.265 3,024,000 769,160 0.2544 0.255 0.250 0.255 0.250 0.265 3,024,000 0.2544 -3.77%
2025-06-17 0 0.265 0.260 0.265 0.260 0.265 744,000 194,120 0.2609 0.265 0.260 0.265 0.260 0.265 744,000 0.2609 0.00%
2025-06-16 0 0.265 0.265 0.270 0.255 0.265 1,312,000 342,840 0.2613 0.265 0.265 0.270 0.255 0.265 1,312,000 0.2613 3.92%
2025-06-13 0 0.255 0.255 0.260 0.255 0.270 2,790,400 721,960 0.2587 0.255 0.255 0.260 0.255 0.270 2,790,400 0.2587 -5.56%
2025-06-12 0 0.270 0.265 0.270 0.260 0.270 1,928,000 516,200 0.2677 0.270 0.265 0.270 0.260 0.270 1,928,000 0.2677 1.89%
2025-06-11 0 0.265 0.265 0.270 0.260 0.270 3,344,000 898,480 0.2687 0.265 0.265 0.270 0.260 0.270 3,344,000 0.2687 1.92%
2025-06-10 0 0.260 0.255 0.260 0.250 0.270 3,456,000 890,920 0.2578 0.260 0.255 0.260 0.250 0.270 3,456,000 0.2578 -1.89%
2025-06-09 0 0.265 0.265 0.270 0.260 0.270 3,832,000 1,016,640 0.2653 0.265 0.265 0.270 0.260 0.270 3,832,000 0.2653 3.92%
2025-06-06 0 0.255 0.255 0.260 0.255 0.260 336,000 86,400 0.2571 0.255 0.255 0.260 0.255 0.260 336,000 0.2571 -3.77%
2025-06-05 0 0.265 0.255 0.265 0.255 0.265 2,256,000 589,880 0.2615 0.265 0.255 0.265 0.255 0.265 2,256,000 0.2615 3.92%
2025-06-04 0 0.255 0.250 0.255 0.250 0.265 4,711,153 1,211,236 0.2571 0.255 0.250 0.255 0.250 0.265 4,711,153 0.2571 0.00%
2025-06-03 0 0.255 0.250 0.255 0.248 0.260 2,504,000 633,056 0.2528 0.255 0.250 0.255 0.248 0.260 2,504,000 0.2528 2.00%
2025-06-02 0 0.250 0.249 0.250 0.245 0.250 1,074,000 267,590 0.2492 0.250 0.249 0.250 0.245 0.250 1,074,000 0.2492 -1.96%
2025-05-30 0 0.255 0.250 0.255 0.250 0.260 2,368,000 605,320 0.2556 0.255 0.250 0.255 0.250 0.260 2,368,000 0.2556 -5.56%
2025-05-29 0 0.270 0.270 0.275 0.246 0.280 6,632,400 1,788,118 0.2696 0.270 0.270 0.275 0.246 0.280 6,632,400 0.2696 5.88%
2025-05-28 0 0.255 0.249 0.255 0.247 0.255 416,000 103,928 0.2498 0.255 0.249 0.255 0.247 0.255 416,000 0.2498 0.00%
2025-05-27 0 0.255 0.250 0.255 0.250 0.255 1,096,000 276,120 0.2519 0.255 0.250 0.255 0.250 0.255 1,096,000 0.2519 0.00%
2025-05-26 0 0.255 0.250 0.255 0.250 0.255 480,000 121,440 0.2530 0.255 0.250 0.255 0.250 0.255 480,000 0.2530 -1.92%
2025-05-23 0 0.260 0.255 0.260 0.255 0.260 232,000 60,000 0.2586 0.260 0.255 0.260 0.255 0.260 232,000 0.2586 -1.89%
2025-05-22 0 0.265 0.255 0.265 0.255 0.265 532,800 139,080 0.2610 0.265 0.255 0.265 0.255 0.265 532,800 0.2610 0.00%
2025-05-21 0 0.265 0.255 0.265 0.260 0.265 516,800 135,104 0.2614 0.265 0.255 0.265 0.260 0.265 516,800 0.2614 0.00%
2025-05-20 0 0.265 0.260 0.265 0.255 0.265 712,000 185,160 0.2601 0.265 0.260 0.265 0.255 0.265 712,000 0.2601 -1.85%
2025-05-19 0 0.270 0.260 0.270 0.260 0.270 352,000 92,880 0.2639 0.270 0.260 0.270 0.260 0.270 352,000 0.2639 1.89%
2025-05-16 0 0.265 0.260 0.270 0.260 0.265 304,000 79,480 0.2614 0.265 0.260 0.270 0.260 0.265 304,000 0.2614 0.00%
2025-05-15 0 0.265 0.260 0.265 0.260 0.275 1,072,000 283,680 0.2646 0.265 0.260 0.265 0.260 0.275 1,072,000 0.2646 -3.64%
2025-05-14 0 0.275 0.270 0.275 0.255 0.275 3,003,636 810,549 0.2699 0.275 0.270 0.275 0.255 0.275 3,003,636 0.2699 7.84%
2025-05-13 0 0.255 0.255 0.260 0.255 0.265 920,000 237,920 0.2586 0.255 0.255 0.260 0.255 0.265 920,000 0.2586 -3.77%
2025-05-12 0 0.265 0.260 0.265 0.245 0.265 936,000 242,624 0.2592 0.265 0.260 0.265 0.245 0.265 936,000 0.2592 6.00%
2025-05-09 0 0.250 0.245 0.250 0.245 0.255 376,000 93,920 0.2498 0.250 0.245 0.250 0.245 0.255 376,000 0.2498 0.00%
2025-05-08 0 0.250 0.250 0.255 0.250 0.260 1,168,000 296,160 0.2536 0.250 0.250 0.255 0.250 0.260 1,168,000 0.2536 -3.85%
2025-05-07 0 0.260 0.260 0.270 0.255 0.280 3,832,000 1,033,040 0.2696 0.260 0.260 0.270 0.255 0.280 3,832,000 0.2696 4.00%
2025-05-06 0 0.250 0.250 0.255 0.250 0.255 288,000 73,040 0.2536 0.250 0.250 0.255 0.250 0.255 288,000 0.2536 -1.96%
2025-05-02 0 0.255 0.250 0.255 0.249 0.255 1,288,000 324,800 0.2522 0.255 0.250 0.255 0.249 0.255 1,288,000 0.2522 2.00%
2025-04-30 0 0.250 0.246 0.250 0.244 0.250 560,000 137,840 0.2461 0.250 0.246 0.250 0.244 0.250 560,000 0.2461 0.00%
2025-04-29 0 0.250 0.250 0.255 0.242 0.260 1,481,454 373,604 0.2522 0.250 0.250 0.255 0.242 0.260 1,481,454 0.2522 2.46%
2025-04-28 0 0.244 0.244 0.250 0.232 0.275 6,072,000 1,528,760 0.2518 0.244 0.244 0.250 0.232 0.275 6,072,000 0.2518 6.09%
2025-04-25 0 0.230 0.229 0.232 0.230 0.236 968,000 225,792 0.2333 0.230 0.229 0.232 0.230 0.236 968,000 0.2333 0.44%
2025-04-24 0 0.229 0.228 0.229 0.227 0.231 968,000 221,480 0.2288 0.229 0.228 0.229 0.227 0.231 968,000 0.2288 -0.87%
2025-04-23 0 0.231 0.230 0.236 0.226 0.238 2,368,000 548,872 0.2318 0.231 0.230 0.236 0.226 0.238 2,368,000 0.2318 -2.53%
2025-04-22 0 0.237 0.236 0.238 0.235 0.244 680,000 162,536 0.2390 0.237 0.236 0.238 0.235 0.244 680,000 0.2390 -3.27%
2025-04-17 0 0.245 0.240 0.246 0.236 0.245 292,000 69,848 0.2392 0.245 0.240 0.246 0.236 0.245 292,000 0.2392 2.08%
2025-04-16 0 0.240 0.239 0.242 0.230 0.245 1,880,000 441,472 0.2348 0.240 0.239 0.242 0.230 0.245 1,880,000 0.2348 -2.44%
2025-04-15 0 0.246 0.245 0.246 0.245 0.250 344,000 84,960 0.2470 0.246 0.245 0.246 0.245 0.250 344,000 0.2470 -1.20%
2025-04-14 0 0.249 0.245 0.249 0.240 0.250 1,256,000 311,432 0.2480 0.249 0.245 0.249 0.240 0.250 1,256,000 0.2480 4.62%
2025-04-11 0 0.238 0.228 0.238 0.230 0.248 1,880,000 448,120 0.2384 0.238 0.228 0.238 0.230 0.248 1,880,000 0.2384 0.00%
2025-04-10 0 0.238 0.238 0.240 0.232 0.249 1,707,200 414,699 0.2429 0.238 0.238 0.240 0.232 0.249 1,707,200 0.2429 0.42%
2025-04-09 0 0.237 0.237 0.241 0.226 0.243 1,088,000 255,928 0.2352 0.237 0.237 0.241 0.226 0.243 1,088,000 0.2352 2.16%
2025-04-08 0 0.232 0.232 0.236 0.226 0.245 2,544,000 595,224 0.2340 0.232 0.232 0.236 0.226 0.245 2,544,000 0.2340 2.65%
2025-04-07 0 0.226 0.216 0.224 0.202 0.250 9,396,000 2,122,880 0.2259 0.226 0.216 0.224 0.202 0.250 9,396,000 0.2259 -16.30%
2025-04-03 0 0.270 0.270 0.275 0.265 0.275 1,048,000 283,240 0.2703 0.270 0.270 0.275 0.265 0.275 1,048,000 0.2703 -1.82%
2025-04-02 0 0.275 0.270 0.280 0.265 0.280 1,140,800 312,576 0.2740 0.275 0.270 0.280 0.265 0.280 1,140,800 0.2740 1.85%
2025-04-01 0 0.270 0.265 0.270 0.265 0.280 1,296,000 353,480 0.2727 0.270 0.265 0.270 0.265 0.280 1,296,000 0.2727 -1.82%
2025-03-31 0 0.275 0.265 0.275 0.265 0.275 1,836,000 489,840 0.2668 0.275 0.265 0.275 0.265 0.275 1,836,000 0.2668 -3.51%
2025-03-28 0 0.285 0.275 0.290 0.280 0.285 544,000 153,680 0.2825 0.285 0.275 0.290 0.280 0.285 544,000 0.2825 0.00%
2025-03-27 0 0.285 0.280 0.290 0.280 0.290 2,232,000 637,000 0.2854 0.285 0.280 0.290 0.280 0.290 2,232,000 0.2854 1.79%
2025-03-26 0 0.280 0.275 0.280 0.275 0.290 1,568,000 439,440 0.2803 0.280 0.275 0.280 0.275 0.290 1,568,000 0.2803 0.00%
2025-03-25 0 0.280 0.280 0.285 0.275 0.285 1,600,000 446,960 0.2794 0.280 0.280 0.285 0.275 0.285 1,600,000 0.2794 -3.45%
2025-03-24 0 0.290 0.285 0.290 0.275 0.290 1,870,400 525,488 0.2809 0.290 0.285 0.290 0.275 0.290 1,870,400 0.2809 1.75%
2025-03-21 0 0.285 0.280 0.285 0.275 0.295 4,504,000 1,268,880 0.2817 0.285 0.280 0.285 0.275 0.295 4,504,000 0.2817 -3.39%
2025-03-20 0 0.295 0.290 0.295 0.295 0.310 3,360,000 1,009,400 0.3004 0.295 0.290 0.295 0.295 0.310 3,360,000 0.3004 -4.84%
2025-03-19 0 0.310 0.305 0.310 0.305 0.320 3,096,000 963,560 0.3112 0.310 0.305 0.310 0.305 0.320 3,096,000 0.3112 -3.12%
2025-03-18 0 0.320 0.315 0.320 0.310 0.325 3,064,000 974,640 0.3181 0.320 0.315 0.320 0.310 0.325 3,064,000 0.3181 0.00%
2025-03-17 0 0.320 0.315 0.320 0.315 0.335 3,736,000 1,196,680 0.3203 0.320 0.315 0.320 0.315 0.335 3,736,000 0.3203 -1.54%
2025-03-14 0 0.325 0.320 0.325 0.290 0.330 15,392,000 4,917,840 0.3195 0.325 0.320 0.325 0.290 0.330 15,392,000 0.3195 10.17%
2025-03-13 0 0.295 0.290 0.300 0.290 0.310 2,264,000 668,280 0.2952 0.295 0.290 0.300 0.290 0.310 2,264,000 0.2952 -3.28%
2025-03-12 0 0.305 0.300 0.305 0.290 0.315 3,744,000 1,138,200 0.3040 0.305 0.300 0.305 0.290 0.315 3,744,000 0.3040 1.67%
2025-03-11 0 0.300 0.290 0.300 0.280 0.300 1,448,000 419,800 0.2899 0.300 0.290 0.300 0.280 0.300 1,448,000 0.2899 0.00%
2025-03-10 0 0.300 0.290 0.300 0.280 0.300 3,128,000 919,360 0.2939 0.300 0.290 0.300 0.280 0.300 3,128,000 0.2939 0.00%
2025-03-07 0 0.300 0.300 0.305 0.295 0.320 5,808,000 1,771,520 0.3050 0.300 0.300 0.305 0.295 0.320 5,808,000 0.3050 -4.76%
2025-03-06 0 0.315 0.310 0.315 0.285 0.315 14,532,000 4,394,580 0.3024 0.315 0.310 0.315 0.285 0.315 14,532,000 0.3024 12.50%
2025-03-05 0 0.280 0.275 0.280 0.265 0.285 9,472,000 2,597,560 0.2742 0.280 0.275 0.280 0.265 0.285 9,472,000 0.2742 1.82%
2025-03-04 0 0.275 0.275 0.280 0.250 0.295 9,832,000 2,646,560 0.2692 0.275 0.275 0.280 0.250 0.295 9,832,000 0.2692 -3.51%
2025-03-03 0 0.285 0.280 0.290 0.280 0.310 4,139,023 1,222,860 0.2954 0.285 0.280 0.290 0.280 0.310 4,139,023 0.2954 -3.39%
2025-02-28 0 0.295 0.285 0.300 0.285 0.325 11,024,000 3,304,080 0.2997 0.295 0.285 0.300 0.285 0.325 11,024,000 0.2997 -10.61%
2025-02-27 0 0.330 0.325 0.330 0.320 0.350 14,908,000 4,959,160 0.3327 0.330 0.325 0.330 0.320 0.350 14,908,000 0.3327 -8.33%
2025-02-26 0 0.360 0.350 0.360 0.295 0.360 20,839,200 7,062,264 0.3389 0.360 0.350 0.360 0.295 0.360 20,839,200 0.3389 18.03%
2025-02-25 0 0.305 0.300 0.305 0.295 0.330 9,152,000 2,844,960 0.3109 0.305 0.300 0.305 0.295 0.330 9,152,000 0.3109 -10.29%
2025-02-24 0 0.340 0.335 0.340 0.280 0.350 35,912,000 11,652,840 0.3245 0.340 0.335 0.340 0.280 0.350 35,912,000 0.3245 17.24%
2025-02-21 0 0.290 0.280 0.290 0.247 0.290 19,946,333 5,403,288 0.2709 0.290 0.280 0.290 0.247 0.290 19,946,333 0.2709 17.41%
2025-02-20 0 0.247 0.246 0.247 0.247 0.260 1,168,000 292,272 0.2502 0.247 0.246 0.247 0.247 0.260 1,168,000 0.2502 -5.00%
2025-02-19 0 0.260 0.250 0.260 0.243 0.260 3,244,000 808,840 0.2493 0.260 0.250 0.260 0.243 0.260 3,244,000 0.2493 4.42%
2025-02-18 0 0.249 0.246 0.249 0.245 0.260 1,760,000 441,792 0.2510 0.249 0.246 0.249 0.245 0.260 1,760,000 0.2510 -2.35%
2025-02-17 0 0.255 0.250 0.255 0.250 0.270 3,424,000 886,000 0.2588 0.255 0.250 0.255 0.250 0.270 3,424,000 0.2588 2.41%
2025-02-14 0 0.249 0.249 0.255 0.243 0.255 1,864,000 464,000 0.2489 0.249 0.249 0.255 0.243 0.255 1,864,000 0.2489 3.75%
2025-02-13 0 0.240 0.240 0.242 0.237 0.260 5,192,227 1,301,140 0.2506 0.240 0.240 0.242 0.237 0.260 5,192,227 0.2506 -5.88%
2025-02-12 0 0.255 0.250 0.260 0.236 0.255 2,312,000 575,704 0.2490 0.255 0.250 0.260 0.236 0.255 2,312,000 0.2490 5.37%
2025-02-11 0 0.242 0.238 0.242 0.236 0.246 3,832,000 925,424 0.2415 0.242 0.238 0.242 0.236 0.246 3,832,000 0.2415 -2.81%
2025-02-10 0 0.249 0.249 0.250 0.235 0.250 2,152,000 527,760 0.2452 0.249 0.249 0.250 0.235 0.250 2,152,000 0.2452 -0.40%
2025-02-07 0 0.250 0.250 0.255 0.237 0.260 4,776,000 1,199,768 0.2512 0.250 0.250 0.255 0.237 0.260 4,776,000 0.2512 4.17%
2025-02-06 0 0.240 0.236 0.241 0.230 0.240 1,920,000 454,376 0.2367 0.240 0.236 0.241 0.230 0.240 1,920,000 0.2367 2.13%
2025-02-05 0 0.235 0.231 0.236 0.230 0.249 2,344,000 552,368 0.2357 0.235 0.231 0.236 0.230 0.249 2,344,000 0.2357 -4.08%
2025-02-04 0 0.245 0.241 0.245 0.229 0.248 6,520,000 1,544,760 0.2369 0.245 0.241 0.245 0.229 0.248 6,520,000 0.2369 6.99%
2025-02-03 0 0.229 0.227 0.233 0.210 0.230 640,000 144,912 0.2264 0.229 0.227 0.233 0.210 0.230 640,000 0.2264 -1.72%
2025-01-28 0 0.233 0.230 0.236 0.226 0.239 144,000 33,016 0.2293 0.233 0.230 0.236 0.226 0.239 144,000 0.2293 1.30%
2025-01-27 0 0.230 0.230 0.234 0.230 0.236 1,334,400 309,155 0.2317 0.230 0.230 0.234 0.230 0.236 1,334,400 0.2317 -1.71%
2025-01-24 0 0.234 0.234 0.238 0.234 0.240 3,986,472 942,926 0.2365 0.234 0.234 0.238 0.234 0.240 3,986,472 0.2365 0.43%
2025-01-23 0 0.233 0.233 0.237 0.226 0.255 3,032,000 728,640 0.2403 0.233 0.233 0.237 0.226 0.255 3,032,000 0.2403 0.43%
2025-01-22 0 0.232 0.212 0.232 - - 0 0 - 0.232 0.212 0.232 - - 0 - -2.11%
2025-01-21 0 0.237 0.225 0.237 0.224 0.237 1,264,000 288,176 0.2280 0.237 0.225 0.237 0.224 0.237 1,264,000 0.2280 0.85%
2025-01-20 0 0.235 0.234 0.238 0.234 0.245 1,312,000 313,480 0.2389 0.235 0.234 0.238 0.234 0.245 1,312,000 0.2389 -0.42%
2025-01-17 0 0.236 0.230 0.236 0.228 0.236 1,720,000 398,848 0.2319 0.236 0.230 0.236 0.228 0.236 1,720,000 0.2319 3.51%
2025-01-16 0 0.228 0.225 0.228 0.228 0.229 664,000 151,480 0.2281 0.228 0.225 0.228 0.228 0.229 664,000 0.2281 0.00%
2025-01-15 0 0.228 0.228 0.237 0.220 0.240 1,904,000 443,872 0.2331 0.228 0.228 0.237 0.220 0.240 1,904,000 0.2331 -1.72%
2025-01-14 0 0.232 0.227 0.232 0.224 0.235 1,120,000 256,608 0.2291 0.232 0.227 0.232 0.224 0.235 1,120,000 0.2291 9.43%
2025-01-13 0 0.212 0.208 0.220 0.208 0.212 80,000 16,872 0.2109 0.212 0.208 0.220 0.208 0.212 80,000 0.2109 2.91%
2025-01-10 0 0.206 0.206 0.209 0.206 0.215 900,800 189,564 0.2104 0.206 0.206 0.209 0.206 0.215 900,800 0.2104 -5.50%
2025-01-09 0 0.218 0.218 0.224 0.218 0.221 344,000 75,552 0.2196 0.218 0.218 0.224 0.218 0.221 344,000 0.2196 -0.91%
2025-01-08 0 0.220 0.220 0.225 0.216 0.226 672,000 147,800 0.2199 0.220 0.220 0.225 0.216 0.226 672,000 0.2199 -0.45%
2025-01-07 0 0.221 0.221 0.225 0.221 0.226 680,000 151,248 0.2224 0.221 0.221 0.225 0.221 0.226 680,000 0.2224 -1.34%
2025-01-06 0 0.224 0.224 0.226 0.222 0.228 527,153 118,355 0.2245 0.224 0.224 0.226 0.222 0.228 527,153 0.2245 -2.18%
2025-01-03 0 0.229 0.226 0.229 0.220 0.232 1,320,000 295,448 0.2238 0.229 0.226 0.229 0.220 0.232 1,320,000 0.2238 -3.38%
2025-01-02 0 0.237 0.233 0.238 0.225 0.238 1,038,400 239,195 0.2303 0.237 0.233 0.238 0.225 0.238 1,038,400 0.2303 -1.66%
2024-12-31 0 0.241 0.238 0.241 0.233 0.246 489,600 116,043 0.2370 0.241 0.238 0.241 0.233 0.246 489,600 0.2370 0.42%
2024-12-30 0 0.240 0.238 0.240 - - 0 0 - 0.240 0.238 0.240 - - 0 - 0.00%
2024-12-27 0 0.240 0.238 0.241 0.240 0.255 1,152,000 284,176 0.2467 0.240 0.238 0.241 0.240 0.255 1,152,000 0.2467 -2.44%
2024-12-24 0 0.246 0.242 0.246 0.238 0.249 312,000 76,544 0.2453 0.246 0.242 0.246 0.238 0.249 312,000 0.2453 3.36%
2024-12-23 0 0.238 0.237 0.240 0.236 0.240 504,000 119,872 0.2378 0.238 0.237 0.240 0.236 0.240 504,000 0.2378 -0.83%
2024-12-20 0 0.240 0.236 0.240 0.234 0.240 1,992,000 472,944 0.2374 0.240 0.236 0.240 0.234 0.240 1,992,000 0.2374 2.13%
2024-12-19 0 0.235 0.235 0.240 0.231 0.255 5,720,000 1,368,880 0.2393 0.235 0.235 0.240 0.231 0.255 5,720,000 0.2393 -6.00%
2024-12-18 0 0.250 0.250 0.255 0.250 0.260 2,504,000 647,040 0.2584 0.250 0.250 0.255 0.250 0.260 2,504,000 0.2584 0.40%
2024-12-17 0 0.249 0.249 0.255 0.245 0.249 816,000 201,872 0.2474 0.249 0.249 0.255 0.245 0.249 816,000 0.2474 -0.40%
2024-12-16 0 0.250 0.250 0.255 0.245 0.265 2,464,000 623,640 0.2531 0.250 0.250 0.255 0.245 0.265 2,464,000 0.2531 -5.66%
2024-12-13 0 0.265 0.265 0.270 0.265 0.275 2,160,000 586,040 0.2713 0.265 0.265 0.270 0.265 0.275 2,160,000 0.2713 -5.36%
2024-12-12 0 0.280 0.280 0.285 0.270 0.290 3,832,000 1,079,280 0.2816 0.280 0.280 0.285 0.270 0.290 3,832,000 0.2816 3.70%
2024-12-11 0 0.270 0.260 0.265 0.260 0.270 816,000 217,240 0.2662 0.270 0.260 0.265 0.260 0.270 816,000 0.2662 3.85%
2024-12-10 0 0.260 0.260 0.265 0.260 0.295 10,272,000 2,881,280 0.2805 0.260 0.260 0.265 0.260 0.295 10,272,000 0.2805 -1.89%
2024-12-09 0 0.265 0.260 0.265 0.236 0.265 3,648,000 893,872 0.2450 0.265 0.260 0.265 0.236 0.265 3,648,000 0.2450 9.50%
2024-12-06 0 0.242 0.236 0.246 0.236 0.242 2,096,000 501,704 0.2394 0.242 0.236 0.246 0.236 0.242 2,096,000 0.2394 3.42%
2024-12-05 0 0.234 0.232 0.234 0.232 0.236 2,120,000 494,456 0.2332 0.234 0.232 0.234 0.232 0.236 2,120,000 0.2332 -1.27%
2024-12-04 0 0.237 0.236 0.237 0.235 0.245 2,192,000 523,248 0.2387 0.237 0.236 0.237 0.235 0.245 2,192,000 0.2387 -1.25%
2024-12-03 0 0.240 0.235 0.240 0.235 0.249 1,536,000 378,848 0.2466 0.240 0.235 0.240 0.235 0.249 1,536,000 0.2466 -3.61%
2024-12-02 0 0.249 0.248 0.255 0.249 0.255 1,040,000 260,184 0.2502 0.249 0.248 0.255 0.249 0.255 1,040,000 0.2502 -2.35%
2024-11-29 0 0.255 0.249 0.255 0.245 0.265 3,984,000 1,013,400 0.2544 0.255 0.249 0.255 0.245 0.265 3,984,000 0.2544 8.51%
2024-11-28 0 0.235 0.235 0.247 0.233 0.249 392,000 93,952 0.2397 0.235 0.235 0.247 0.233 0.249 392,000 0.2397 -6.00%
2024-11-27 0 0.250 0.249 0.250 0.225 0.255 2,280,000 548,024 0.2404 0.250 0.249 0.250 0.225 0.255 2,280,000 0.2404 6.38%
2024-11-26 0 0.235 0.233 0.235 0.222 0.241 2,888,000 673,152 0.2331 0.235 0.233 0.235 0.222 0.241 2,888,000 0.2331 0.43%
2024-11-25 0 0.234 0.232 0.235 0.230 0.241 4,112,000 965,848 0.2349 0.234 0.232 0.235 0.230 0.241 4,112,000 0.2349 -6.40%
2024-11-22 0 0.250 0.248 0.250 0.236 0.275 6,808,999 1,718,117 0.2523 0.250 0.248 0.250 0.236 0.275 6,808,999 0.2523 -7.41%
2024-11-21 0 0.270 0.270 0.275 0.270 0.280 1,368,000 378,320 0.2765 0.270 0.270 0.275 0.270 0.280 1,368,000 0.2765 -3.57%
2024-11-20 0 0.280 0.280 0.285 0.275 0.285 1,848,000 517,680 0.2801 0.280 0.280 0.285 0.275 0.285 1,848,000 0.2801 -1.75%
2024-11-19 0 0.285 0.285 0.290 0.280 0.290 2,136,000 610,480 0.2858 0.285 0.285 0.290 0.280 0.290 2,136,000 0.2858 0.00%
2024-11-18 0 0.285 0.280 0.290 0.280 0.300 1,192,000 342,960 0.2877 0.285 0.280 0.290 0.280 0.300 1,192,000 0.2877 1.79%
2024-11-15 0 0.280 0.280 0.285 0.275 0.300 2,680,000 764,760 0.2854 0.280 0.280 0.285 0.275 0.300 2,680,000 0.2854 -5.08%
2024-11-14 0 0.295 0.290 0.295 0.285 0.315 3,136,000 930,480 0.2967 0.295 0.290 0.295 0.285 0.315 3,136,000 0.2967 -6.35%
2024-11-13 0 0.315 0.315 0.320 0.305 0.315 2,072,000 644,800 0.3112 0.315 0.315 0.320 0.305 0.315 2,072,000 0.3112 0.00%
2024-11-12 0 0.315 0.315 0.320 0.315 0.340 3,808,000 1,231,560 0.3234 0.315 0.315 0.320 0.315 0.340 3,808,000 0.3234 -7.35%
2024-11-11 0 0.340 0.335 0.340 0.320 0.340 4,608,000 1,524,840 0.3309 0.340 0.335 0.340 0.320 0.340 4,608,000 0.3309 -2.86%
2024-11-08 0 0.350 0.340 0.350 0.335 0.385 13,244,800 4,696,040 0.3546 0.350 0.340 0.350 0.335 0.385 13,244,800 0.3546 -4.11%
2024-11-07 0 0.365 0.360 0.365 0.320 0.370 29,942,000 10,688,255 0.3570 0.365 0.360 0.365 0.320 0.370 29,942,000 0.3570 8.96%
2024-11-06 0 0.335 0.330 0.335 0.315 0.340 9,992,000 3,233,640 0.3236 0.335 0.330 0.335 0.315 0.340 9,992,000 0.3236 1.52%
2024-11-05 0 0.330 0.325 0.330 0.300 0.330 12,264,000 3,914,200 0.3192 0.330 0.325 0.330 0.300 0.330 12,264,000 0.3192 8.20%
2024-11-04 0 0.305 0.300 0.305 0.285 0.305 2,704,000 803,000 0.2970 0.305 0.300 0.305 0.285 0.305 2,704,000 0.2970 3.39%
2024-11-01 0 0.295 0.285 0.295 0.285 0.295 3,384,000 975,640 0.2883 0.295 0.285 0.295 0.285 0.295 3,384,000 0.2883 -1.67%
2024-10-31 0 0.300 0.290 0.300 0.280 0.315 8,416,000 2,539,760 0.3018 0.300 0.290 0.300 0.280 0.315 8,416,000 0.3018 3.45%
2024-10-30 0 0.290 0.285 0.290 0.280 0.295 1,160,000 326,840 0.2818 0.290 0.285 0.290 0.280 0.295 1,160,000 0.2818 1.75%
2024-10-29 0 0.285 0.275 0.285 0.270 0.300 5,048,000 1,420,760 0.2815 0.285 0.275 0.285 0.270 0.300 5,048,000 0.2815 -3.39%
2024-10-28 0 0.295 0.290 0.295 0.285 0.300 3,368,000 985,160 0.2925 0.295 0.290 0.295 0.285 0.300 3,368,000 0.2925 -1.67%
2024-10-25 0 0.300 0.295 0.300 0.290 0.315 3,272,000 995,880 0.3044 0.300 0.295 0.300 0.290 0.315 3,272,000 0.3044 1.69%
2024-10-24 0 0.295 0.285 0.300 0.280 0.315 4,856,000 1,429,400 0.2944 0.295 0.285 0.300 0.280 0.315 4,856,000 0.2944 -6.35%
2024-10-23 0 0.315 0.315 0.320 0.310 0.330 8,086,400 2,581,648 0.3193 0.315 0.315 0.320 0.310 0.330 8,086,400 0.3193 0.00%
2024-10-22 0 0.315 0.305 0.315 0.305 0.325 4,520,000 1,415,520 0.3132 0.315 0.305 0.315 0.305 0.325 4,520,000 0.3132 1.61%
2024-10-21 0 0.310 0.310 0.325 0.310 0.345 8,494,836 2,751,816 0.3239 0.310 0.310 0.325 0.310 0.345 8,494,836 0.3239 -10.14%
2024-10-18 0 0.345 0.345 0.350 0.275 0.370 30,200,000 10,022,720 0.3319 0.345 0.345 0.350 0.275 0.370 30,200,000 0.3319 16.95%
2024-10-17 0 0.295 0.290 0.295 0.280 0.330 5,904,000 1,806,880 0.3060 0.295 0.290 0.295 0.280 0.330 5,904,000 0.3060 -4.84%
2024-10-16 0 0.310 0.300 0.310 0.290 0.320 5,697,600 1,758,208 0.3086 0.310 0.300 0.310 0.290 0.320 5,697,600 0.3086 1.64%
2024-10-15 0 0.305 0.300 0.305 0.285 0.350 19,256,000 5,958,280 0.3094 0.305 0.300 0.305 0.285 0.350 19,256,000 0.3094 -3.17%
2024-10-14 0 0.315 0.310 0.315 0.265 0.325 22,112,000 6,455,560 0.2919 0.315 0.310 0.315 0.265 0.325 22,112,000 0.2919 -4.55%
2024-10-10 0 0.330 0.325 0.330 0.310 0.390 18,064,000 6,142,400 0.3400 0.330 0.325 0.330 0.310 0.390 18,064,000 0.3400 0.00%
2024-10-09 0 0.330 0.330 0.335 0.300 0.460 33,342,000 11,606,940 0.3481 0.330 0.330 0.335 0.300 0.460 33,342,000 0.3481 -19.51%
2024-10-08 0 0.410 0.400 0.410 0.400 0.570 31,872,000 14,319,200 0.4493 0.410 0.400 0.410 0.400 0.570 31,872,000 0.4493 -29.31%
2024-10-07 0 0.580 0.570 0.580 0.500 0.600 45,099,600 25,027,224 0.5549 0.580 0.570 0.580 0.500 0.600 45,099,600 0.5549 9.43%
2024-10-04 0 0.530 0.530 0.540 0.465 0.660 101,724,100 56,587,276 0.5563 0.530 0.530 0.540 0.465 0.660 101,724,100 0.5563 -15.87%
2024-10-03 0 0.630 0.620 0.630 0.390 0.870 165,788,084 103,254,057 0.6228 0.630 0.620 0.630 0.390 0.870 165,788,084 0.6228 -5.97%
2024-10-02 0 0.670 0.670 0.680 0.315 0.730 223,217,282 115,849,939 0.5190 0.670 0.670 0.680 0.315 0.730 223,217,282 0.5190 139.29%
2024-09-30 0 0.280 0.275 0.280 0.180 0.305 101,135,366 24,881,672 0.2460 0.280 0.275 0.280 0.180 0.305 101,135,366 0.2460 69.70%
2024-09-27 0 0.165 0.165 0.167 0.138 0.168 9,323,200 1,420,166 0.1523 0.165 0.165 0.167 0.138 0.168 9,323,200 0.1523 22.22%
2024-09-26 0 0.135 0.134 0.135 0.118 0.136 576,000 74,680 0.1297 0.135 0.134 0.135 0.118 0.136 576,000 0.1297 0.75%
2024-09-25 0 0.134 0.130 0.135 0.126 0.138 1,099,200 145,185 0.1321 0.134 0.130 0.135 0.126 0.138 1,099,200 0.1321 0.00%
2024-09-24 0 0.134 0.123 0.134 0.114 0.135 1,336,000 172,848 0.1294 0.134 0.123 0.134 0.114 0.135 1,336,000 0.1294 6.35%
2024-09-23 0 0.126 0.119 0.126 0.112 0.126 360,000 43,840 0.1218 0.126 0.119 0.126 0.112 0.126 360,000 0.1218 6.78%
2024-09-20 0 0.118 0.116 0.121 0.118 0.118 88,000 10,384 0.1180 0.118 0.116 0.121 0.118 0.118 88,000 0.1180 0.00%
2024-09-19 0 0.118 0.112 0.118 0.118 0.124 16,000 1,936 0.1210 0.118 0.112 0.118 0.118 0.124 16,000 0.1210 7.27%
2024-09-17 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2024-09-16 0 0.110 0.110 0.114 0.109 0.109 24,000 2,616 0.1090 0.110 0.110 0.114 0.109 0.109 24,000 0.1090 -3.51%
2024-09-13 0 0.114 0.110 0.114 0.114 0.114 8,000 912 0.1140 0.114 0.110 0.114 0.114 0.114 8,000 0.1140 0.00%
2024-09-12 0 0.114 0.111 0.114 0.111 0.114 56,000 6,264 0.1119 0.114 0.111 0.114 0.111 0.114 56,000 0.1119 1.79%
2024-09-11 0 0.112 0.110 0.112 0.109 0.112 472,000 51,800 0.1097 0.112 0.110 0.112 0.109 0.112 472,000 0.1097 -1.75%
2024-09-10 0 0.114 0.111 0.114 0.114 0.116 720,000 82,648 0.1148 0.114 0.111 0.114 0.114 0.116 720,000 0.1148 -0.87%
2024-09-09 0 0.115 0.110 0.115 0.115 0.115 208,000 23,920 0.1150 0.115 0.110 0.115 0.115 0.115 208,000 0.1150 0.00%
2024-09-05 0 0.115 0.112 0.115 - - 0 0 - 0.115 0.112 0.115 - - 0 - 0.00%
2024-09-04 0 0.115 0.110 0.115 0.117 0.118 648,000 76,064 0.1174 0.115 0.110 0.115 0.117 0.118 648,000 0.1174 -3.36%
2024-09-03 0 0.119 0.110 0.119 0.119 0.119 8,000 952 0.1190 0.119 0.110 0.119 0.119 0.119 8,000 0.1190 -0.83%
2024-09-02 0 0.120 0.114 0.120 0.114 0.123 3,096,000 377,032 0.1218 0.120 0.114 0.120 0.114 0.123 3,096,000 0.1218 5.26%
2024-08-30 0 0.114 0.113 0.115 0.113 0.120 408,000 47,656 0.1168 0.114 0.113 0.115 0.113 0.120 408,000 0.1168 2.70%
2024-08-29 0 0.111 0.111 0.119 0.110 0.110 19,985 2,178 0.1090 0.111 0.111 0.119 0.110 0.110 19,985 0.1090 -2.63%
2024-08-28 0 0.114 0.111 0.119 0.110 0.114 160,000 17,880 0.1118 0.114 0.111 0.119 0.110 0.114 160,000 0.1118 0.00%
2024-08-27 0 0.114 0.111 0.119 0.113 0.116 165,090 18,653 0.1130 0.114 0.111 0.119 0.113 0.116 165,090 0.1130 -5.00%
2024-08-26 0 0.120 0.116 0.126 0.116 0.130 440,000 53,712 0.1221 0.120 0.116 0.126 0.116 0.130 440,000 0.1221 7.14%
2024-08-23 0 0.112 0.109 0.117 - - 0 0 - 0.112 0.109 0.117 - - 0 - 0.00%
2024-08-22 0 0.112 0.111 0.113 0.109 0.112 208,000 22,784 0.1095 0.112 0.111 0.113 0.109 0.112 208,000 0.1095 1.82%
2024-08-21 0 0.110 0.108 0.117 0.108 0.110 112,000 12,112 0.1081 0.110 0.108 0.117 0.108 0.110 112,000 0.1081 -0.90%
2024-08-20 0 0.111 0.111 0.113 0.106 0.111 1,128,000 121,512 0.1077 0.111 0.111 0.113 0.106 0.111 1,128,000 0.1077 -1.77%
2024-08-19 0 0.113 0.109 0.117 - - 0 0 - 0.113 0.109 0.117 - - 0 - 0.00%
2024-08-16 0 0.113 0.113 0.117 0.113 0.113 13,293 1,449 0.1090 0.113 0.113 0.117 0.113 0.113 13,293 0.1090 -0.88%
2024-08-15 0 0.114 0.114 0.117 0.108 0.110 440,000 47,888 0.1088 0.114 0.114 0.117 0.108 0.110 440,000 0.1088 1.79%
2024-08-14 0 0.112 0.112 0.117 - - 0 0 - 0.112 0.112 0.117 - - 0 - 0.00%
2024-08-13 0 0.112 0.111 0.117 0.109 0.112 112,000 12,376 0.1105 0.112 0.111 0.117 0.109 0.112 112,000 0.1105 3.70%
2024-08-12 0 0.108 0.108 0.117 0.108 0.108 16,000 1,728 0.1080 0.108 0.108 0.117 0.108 0.108 16,000 0.1080 -3.57%
2024-08-09 0 0.112 0.112 0.117 0.112 0.112 16,000 1,792 0.1120 0.112 0.112 0.117 0.112 0.112 16,000 0.1120 0.00%
2024-08-08 0 0.112 0.112 0.117 0.112 0.112 48,000 5,376 0.1120 0.112 0.112 0.117 0.112 0.112 48,000 0.1120 0.00%
2024-08-07 0 0.112 0.109 0.112 0.112 0.112 40,000 4,480 0.1120 0.112 0.109 0.112 0.112 0.112 40,000 0.1120 0.00%
2024-08-06 0 0.112 0.108 0.112 - - 0 0 - 0.112 0.108 0.112 - - 0 - -0.88%
2024-08-05 0 0.113 0.108 0.116 - - 0 0 - 0.113 0.108 0.116 - - 0 - 0.00%
2024-08-02 0 0.113 0.106 0.113 0.113 0.113 16,000 1,808 0.1130 0.113 0.106 0.113 0.113 0.113 16,000 0.1130 0.00%
2024-08-01 0 0.113 0.108 0.116 - - 0 0 - 0.113 0.108 0.116 - - 0 - 0.00%
2024-07-31 0 0.113 0.113 0.117 0.111 0.113 284,800 32,035 0.1125 0.113 0.113 0.117 0.111 0.113 284,800 0.1125 5.61%
2024-07-30 0 0.107 0.106 0.111 - - 0 0 - 0.107 0.106 0.111 - - 0 - 0.00%
2024-07-29 0 0.107 0.106 0.110 0.106 0.108 320,000 34,272 0.1071 0.107 0.106 0.110 0.106 0.108 320,000 0.1071 -3.60%
2024-07-26 0 0.111 0.107 0.117 0.111 0.114 432,000 48,440 0.1121 0.111 0.107 0.117 0.111 0.114 432,000 0.1121 -0.89%
2024-07-25 0 0.112 0.108 0.115 0.105 0.119 4,496,000 497,872 0.1107 0.112 0.108 0.115 0.105 0.119 4,496,000 0.1107 -6.67%
2024-07-24 0 0.120 0.120 0.126 0.120 0.120 48,000 5,760 0.1200 0.120 0.120 0.126 0.120 0.120 48,000 0.1200 -1.64%
2024-07-23 0 0.122 0.121 0.126 0.122 0.122 40,000 4,880 0.1220 0.122 0.121 0.126 0.122 0.122 40,000 0.1220 0.83%
2024-07-22 0 0.121 0.120 0.127 0.120 0.121 208,000 25,152 0.1209 0.121 0.120 0.127 0.120 0.121 208,000 0.1209 -5.47%
2024-07-19 0 0.128 0.120 0.133 - - 0 0 - 0.128 0.120 0.133 - - 0 - 0.00%
2024-07-18 0 0.128 0.128 0.133 0.121 0.128 72,000 9,160 0.1272 0.128 0.128 0.133 0.121 0.128 72,000 0.1272 0.00%
2024-07-17 0 0.128 0.123 0.129 0.128 0.128 56,000 7,168 0.1280 0.128 0.123 0.129 0.128 0.128 56,000 0.1280 -1.54%
2024-07-16 0 0.130 0.122 0.130 0.132 0.132 96,000 12,672 0.1320 0.130 0.122 0.130 0.132 0.132 96,000 0.1320 -1.52%
2024-07-15 0 0.132 0.124 0.133 0.124 0.132 24,000 3,040 0.1267 0.132 0.124 0.133 0.124 0.132 24,000 0.1267 -0.75%
2024-07-12 0 0.133 0.121 0.137 0.133 0.133 72,000 9,576 0.1330 0.133 0.121 0.137 0.133 0.133 72,000 0.1330 9.02%
2024-07-11 0 0.122 0.122 0.133 0.121 0.121 16,000 1,936 0.1210 0.122 0.122 0.133 0.121 0.121 16,000 0.1210 -1.61%
2024-07-10 0 0.124 0.121 0.133 0.124 0.124 40,000 4,960 0.1240 0.124 0.121 0.133 0.124 0.124 40,000 0.1240 2.48%
2024-07-09 0 0.121 0.120 0.123 0.119 0.121 200,000 23,864 0.1193 0.121 0.120 0.123 0.119 0.121 200,000 0.1193 -2.42%
2024-07-08 0 0.124 0.118 0.124 0.115 0.131 1,352,000 162,560 0.1202 0.124 0.118 0.124 0.115 0.131 1,352,000 0.1202 -4.62%
2024-07-05 0 0.130 0.130 0.145 0.124 0.130 160,000 20,512 0.1282 0.130 0.130 0.145 0.124 0.130 160,000 0.1282 0.00%
2024-07-04 0 0.130 0.130 0.135 0.130 0.130 48,000 6,240 0.1300 0.130 0.130 0.135 0.130 0.130 48,000 0.1300 0.00%
2024-07-03 0 0.130 0.130 0.135 0.129 0.129 40,000 5,160 0.1290 0.130 0.130 0.135 0.129 0.129 40,000 0.1290 1.56%
2024-07-02 0 0.128 0.128 0.135 - - 0 0 - 0.128 0.128 0.135 - - 0 - 0.00%
2024-06-28 0 0.128 0.128 0.131 0.122 0.131 112,000 14,104 0.1259 0.128 0.128 0.131 0.122 0.131 112,000 0.1259 -3.03%
2024-06-27 0 0.132 0.130 0.149 0.132 0.132 8,000 1,056 0.1320 0.132 0.130 0.149 0.132 0.132 8,000 0.1320 -5.04%
2024-06-26 0 0.139 0.131 0.139 0.140 0.144 56,000 7,872 0.1406 0.139 0.131 0.139 0.140 0.144 56,000 0.1406 3.73%
2024-06-25 0 0.134 0.134 0.147 0.131 0.133 128,000 16,976 0.1326 0.134 0.134 0.147 0.131 0.133 128,000 0.1326 -4.29%
2024-06-24 0 0.140 0.133 0.149 - - 0 0 - 0.140 0.133 0.149 - - 0 - 0.00%
2024-06-21 0 0.140 0.136 0.149 - - 0 0 - 0.140 0.136 0.149 - - 0 - 0.00%
2024-06-20 0 0.140 0.140 0.145 0.136 0.145 768,000 107,824 0.1404 0.140 0.140 0.145 0.136 0.145 768,000 0.1404 3.70%
2024-06-19 0 0.135 0.135 0.140 0.134 0.134 43,200 5,776 0.1337 0.135 0.135 0.140 0.134 0.134 43,200 0.1337 1.50%
2024-06-18 0 0.133 0.133 0.138 0.133 0.141 312,000 42,776 0.1371 0.133 0.133 0.138 0.133 0.141 312,000 0.1371 -6.34%
2024-06-17 0 0.142 0.133 0.142 0.133 0.145 24,000 3,288 0.1370 0.142 0.133 0.142 0.133 0.145 24,000 0.1370 6.77%
2024-06-14 0 0.133 0.127 0.148 - - 0 0 - 0.133 0.127 0.148 - - 0 - 0.00%
2024-06-13 0 0.133 0.126 0.145 0.133 0.134 256,000 34,192 0.1336 0.133 0.126 0.145 0.133 0.134 256,000 0.1336 -0.75%
2024-06-12 0 0.134 0.134 0.148 0.134 0.134 88,000 11,792 0.1340 0.134 0.134 0.148 0.134 0.134 88,000 0.1340 0.00%
2024-06-11 0 0.134 0.134 0.148 0.133 0.135 128,000 17,160 0.1341 0.134 0.134 0.148 0.133 0.135 128,000 0.1341 -1.47%
2024-06-07 0 0.136 0.135 0.136 0.130 0.136 1,673,600 221,960 0.1326 0.136 0.135 0.136 0.130 0.136 1,673,600 0.1326 -1.45%
2024-06-06 0 0.138 0.135 0.143 0.138 0.139 600,000 83,088 0.1385 0.138 0.135 0.143 0.138 0.139 600,000 0.1385 -5.48%
2024-06-05 0 0.146 0.142 0.147 0.145 0.159 768,000 113,536 0.1478 0.146 0.142 0.147 0.145 0.159 768,000 0.1478 -5.81%
2024-06-04 0 0.155 0.148 0.155 0.155 0.158 104,000 16,376 0.1575 0.155 0.148 0.155 0.155 0.158 104,000 0.1575 3.33%
2024-06-03 0 0.150 0.150 0.155 0.146 0.160 481,454 72,850 0.1513 0.150 0.150 0.155 0.146 0.160 481,454 0.1513 0.00%
2024-05-31 0 0.150 0.150 0.155 0.150 0.165 480,000 76,152 0.1587 0.150 0.150 0.155 0.150 0.165 480,000 0.1587 -3.85%
2024-05-30 0 0.156 0.154 0.156 0.154 0.163 816,173 128,153 0.1570 0.156 0.154 0.156 0.154 0.163 816,173 0.1570 1.30%
2024-05-29 0 0.154 0.152 0.154 0.145 0.155 784,000 118,280 0.1509 0.154 0.152 0.154 0.145 0.155 784,000 0.1509 1.32%
2024-05-28 0 0.152 0.146 0.152 0.138 0.156 1,036,800 154,035 0.1486 0.152 0.146 0.152 0.138 0.156 1,036,800 0.1486 4.11%
2024-05-27 0 0.146 0.144 0.146 0.141 0.146 603,200 87,376 0.1449 0.146 0.144 0.146 0.141 0.146 603,200 0.1449 4.29%
2024-05-24 0 0.140 0.139 0.140 - - 0 0 - 0.140 0.139 0.140 - - 0 - -0.71%
2024-05-23 0 0.141 0.141 0.148 0.140 0.148 608,000 87,232 0.1435 0.141 0.141 0.148 0.140 0.148 608,000 0.1435 -4.73%
2024-05-22 0 0.148 0.151 0.154 0.133 0.165 3,113,600 466,664 0.1499 0.148 0.151 0.154 0.133 0.165 3,113,600 0.1499 5.71%
2024-05-21 0 0.140 0.140 0.144 0.137 0.140 120,000 16,728 0.1394 0.140 0.140 0.144 0.137 0.140 120,000 0.1394 -2.78%
2024-05-20 0 0.144 0.137 0.144 - - 0 0 - 0.144 0.137 0.144 - - 0 - 0.00%
2024-05-17 0 0.144 0.143 0.144 0.138 0.144 120,000 16,960 0.1413 0.144 0.143 0.144 0.138 0.144 120,000 0.1413 0.00%
2024-05-16 0 0.144 0.137 0.144 0.133 0.145 136,000 19,440 0.1429 0.144 0.137 0.144 0.133 0.145 136,000 0.1429 3.60%
2024-05-14 0 0.139 0.136 0.140 0.133 0.145 850,000 117,302 0.1380 0.139 0.136 0.140 0.133 0.145 850,000 0.1380 -4.14%
2024-05-13 0 0.145 0.138 0.146 0.138 0.145 216,000 31,296 0.1449 0.145 0.138 0.146 0.138 0.145 216,000 0.1449 0.69%
2024-05-10 0 0.144 0.142 0.147 0.144 0.149 816,000 119,488 0.1464 0.144 0.142 0.147 0.144 0.149 816,000 0.1464 0.00%
2024-05-09 0 0.144 0.136 0.144 0.138 0.146 1,272,000 184,296 0.1449 0.144 0.136 0.144 0.138 0.146 1,272,000 0.1449 9.92%
2024-05-08 0 0.131 0.130 0.140 0.131 0.131 8,000 1,048 0.1310 0.131 0.130 0.140 0.131 0.131 8,000 0.1310 -6.43%
2024-05-07 0 0.140 0.137 0.140 0.130 0.149 1,008,000 143,592 0.1425 0.140 0.137 0.140 0.130 0.149 1,008,000 0.1425 2.19%
2024-05-06 0 0.137 0.130 0.137 - - 0 0 - 0.137 0.130 0.137 - - 0 - -0.72%
2024-05-03 0 0.138 0.138 0.142 0.127 0.149 112,000 15,616 0.1394 0.138 0.138 0.142 0.127 0.149 112,000 0.1394 0.00%
2024-05-02 0 0.138 0.136 0.139 0.130 0.139 624,000 84,240 0.1350 0.138 0.136 0.139 0.130 0.139 624,000 0.1350 3.76%
2024-04-30 0 0.133 0.133 0.140 0.133 0.140 302,000 40,938 0.1356 0.133 0.133 0.140 0.133 0.140 302,000 0.1356 3.10%
2024-04-29 0 0.129 0.129 0.135 0.121 0.138 800,000 104,056 0.1301 0.129 0.129 0.135 0.121 0.138 800,000 0.1301 0.78%
2024-04-26 0 0.128 0.128 0.133 0.118 0.140 1,023,000 126,365 0.1235 0.128 0.128 0.133 0.118 0.140 1,023,000 0.1235 10.34%
2024-04-25 0 0.116 0.116 0.119 0.112 0.116 624,000 71,896 0.1152 0.116 0.116 0.119 0.112 0.116 624,000 0.1152 -1.69%
2024-04-24 0 0.118 0.113 0.118 0.118 0.118 144,000 16,992 0.1180 0.118 0.113 0.118 0.118 0.118 144,000 0.1180 6.31%
2024-04-23 0 0.111 0.111 0.117 0.111 0.117 424,000 49,112 0.1158 0.111 0.111 0.117 0.111 0.117 424,000 0.1158 -4.31%
2024-04-22 0 0.116 0.110 0.116 0.105 0.116 3,426,763 369,417 0.1078 0.116 0.110 0.116 0.105 0.116 3,426,763 0.1078 -0.85%
2024-04-19 0 0.117 0.112 0.125 - - 48,000 5,616 0.1170 0.117 0.112 0.125 - - 48,000 0.1170 0.00%
2024-04-18 0 0.117 0.115 0.135 0.117 0.117 40,000 4,680 0.1170 0.117 0.115 0.135 0.117 0.117 40,000 0.1170 -1.68%
2024-04-17 0 0.119 0.119 0.145 0.119 0.125 1,200,000 144,600 0.1205 0.119 0.119 0.145 0.119 0.125 1,200,000 0.1205 -6.30%
2024-04-16 0 0.127 0.126 0.145 - - 0 0 - 0.127 0.126 0.145 - - 0 - 0.00%
2024-04-15 0 0.127 0.127 0.145 0.127 0.128 424,000 53,864 0.1270 0.127 0.127 0.145 0.127 0.128 424,000 0.1270 -2.31%
2024-04-12 0 0.130 0.125 0.135 0.129 0.130 336,000 43,440 0.1293 0.130 0.125 0.135 0.129 0.130 336,000 0.1293 0.00%
2024-04-11 0 0.130 0.128 0.141 - - 0 0 - 0.130 0.128 0.141 - - 0 - 0.00%
2024-04-10 0 0.130 0.130 0.140 0.127 0.130 488,000 62,240 0.1275 0.130 0.130 0.140 0.127 0.130 488,000 0.1275 3.17%
2024-04-09 0 0.126 0.125 0.127 0.126 0.127 600,000 75,840 0.1264 0.126 0.125 0.127 0.126 0.127 600,000 0.1264 0.00%
2024-04-08 0 0.126 0.126 0.140 0.126 0.126 40,000 5,040 0.1260 0.126 0.126 0.140 0.126 0.126 40,000 0.1260 0.00%
2024-04-05 0 0.126 0.126 0.142 0.126 0.126 48,000 6,048 0.1260 0.126 0.126 0.142 0.126 0.126 48,000 0.1260 -3.08%
2024-04-03 0 0.130 0.127 0.142 - - 0 0 - 0.130 0.127 0.142 - - 0 - 0.00%
2024-04-02 0 0.130 0.130 0.142 0.130 0.131 856,000 111,464 0.1302 0.130 0.130 0.142 0.130 0.131 856,000 0.1302 -3.70%
2024-03-28 0 0.135 0.132 0.135 - - 0 0 - 0.135 0.132 0.135 - - 0 - -2.88%
2024-03-27 0 0.139 0.132 0.139 0.132 0.141 424,000 56,184 0.1325 0.139 0.132 0.139 0.132 0.141 424,000 0.1325 5.30%
2024-03-26 0 0.132 0.131 0.135 0.132 0.132 8,000 1,056 0.1320 0.132 0.131 0.135 0.132 0.132 8,000 0.1320 -2.22%
2024-03-25 0 0.135 0.133 0.137 0.135 0.135 8,000 1,080 0.1350 0.135 0.133 0.137 0.135 0.135 8,000 0.1350 -2.17%
2024-03-22 0 0.138 0.138 0.141 0.130 0.141 144,000 19,880 0.1381 0.138 0.138 0.141 0.130 0.141 144,000 0.1381 2.22%
2024-03-21 0 0.135 0.135 0.141 0.135 0.135 512,000 69,120 0.1350 0.135 0.135 0.141 0.135 0.135 512,000 0.1350 0.00%
2024-03-20 0 0.135 0.135 0.139 0.133 0.135 1,680,000 225,888 0.1345 0.135 0.135 0.139 0.133 0.135 1,680,000 0.1345 -3.57%
2024-03-19 0 0.140 0.138 0.140 0.140 0.141 344,000 48,288 0.1404 0.140 0.138 0.140 0.140 0.141 344,000 0.1404 -2.10%
2024-03-18 0 0.143 0.137 0.143 - - 0 0 - 0.143 0.137 0.143 - - 0 - -1.38%
2024-03-15 0 0.145 0.140 0.145 0.140 0.145 488,000 70,208 0.1439 0.145 0.140 0.145 0.140 0.145 488,000 0.1439 -3.33%
2024-03-14 0 0.150 0.136 0.150 0.136 0.150 672,000 97,584 0.1452 0.150 0.136 0.150 0.136 0.150 672,000 0.1452 10.29%
2024-03-13 0 0.136 0.136 0.143 0.136 0.137 48,000 6,552 0.1365 0.136 0.136 0.143 0.136 0.137 48,000 0.1365 -2.86%
2024-03-12 0 0.140 0.140 0.143 0.135 0.140 552,000 76,880 0.1393 0.140 0.140 0.143 0.135 0.140 552,000 0.1393 0.00%
2024-03-11 0 0.140 0.140 0.143 0.140 0.141 1,040,000 145,608 0.1400 0.140 0.140 0.143 0.140 0.141 1,040,000 0.1400 6.87%
2024-03-08 0 0.131 0.131 0.140 0.131 0.131 408,000 53,448 0.1310 0.131 0.131 0.140 0.131 0.131 408,000 0.1310 -2.96%
2024-03-07 0 0.135 0.135 0.143 0.132 0.144 752,000 101,552 0.1350 0.135 0.135 0.143 0.132 0.144 752,000 0.1350 0.00%
2024-03-06 0 0.135 0.135 0.148 - - 0 0 - 0.135 0.135 0.148 - - 0 - 0.00%
2024-03-05 0 0.135 0.130 0.136 0.135 0.140 944,000 129,536 0.1372 0.135 0.130 0.136 0.135 0.140 944,000 0.1372 -6.25%
2024-03-04 0 0.144 0.137 0.144 0.144 0.147 1,440,000 209,272 0.1453 0.144 0.137 0.144 0.144 0.147 1,440,000 0.1453 2.86%
2024-03-01 0 0.140 0.136 0.140 0.127 0.140 2,057,600 283,761 0.1379 0.140 0.136 0.140 0.127 0.140 2,057,600 0.1379 10.24%
2024-02-29 0 0.127 0.127 0.134 0.127 0.127 136,000 17,272 0.1270 0.127 0.127 0.134 0.127 0.127 136,000 0.1270 0.00%
2024-02-28 0 0.127 0.127 0.133 0.125 0.127 216,000 27,416 0.1269 0.127 0.127 0.133 0.125 0.127 216,000 0.1269 0.00%
2024-02-27 0 0.127 0.124 0.133 0.123 0.133 1,024,000 131,632 0.1285 0.127 0.124 0.133 0.123 0.133 1,024,000 0.1285 -4.51%
2024-02-26 0 0.133 0.123 0.134 0.121 0.135 1,424,000 184,192 0.1293 0.133 0.123 0.134 0.121 0.135 1,424,000 0.1293 3.10%
2024-02-23 0 0.129 0.125 0.129 0.120 0.135 2,464,000 314,448 0.1276 0.129 0.125 0.129 0.120 0.135 2,464,000 0.1276 11.21%
2024-02-22 0 0.116 0.115 0.120 0.114 0.120 1,535,418 182,882 0.1191 0.116 0.115 0.120 0.114 0.120 1,535,418 0.1191 7.41%
2024-02-21 0 0.108 0.108 0.112 0.108 0.108 72,000 7,776 0.1080 0.108 0.108 0.112 0.108 0.108 72,000 0.1080 0.00%
2024-02-20 0 0.108 0.105 0.108 - - 0 0 - 0.108 0.105 0.108 - - 0 - -0.92%
2024-02-19 0 0.109 0.109 0.113 0.108 0.110 152,000 16,648 0.1095 0.109 0.109 0.113 0.108 0.110 152,000 0.1095 -0.91%
2024-02-16 0 0.110 0.108 0.114 0.102 0.110 736,000 78,976 0.1073 0.110 0.108 0.114 0.102 0.110 736,000 0.1073 3.77%
2024-02-15 0 0.106 0.104 0.106 0.103 0.106 264,000 27,336 0.1035 0.106 0.104 0.106 0.103 0.106 264,000 0.1035 -2.75%
2024-02-14 0 0.109 0.103 0.109 0.103 0.109 16,000 1,696 0.1060 0.109 0.103 0.109 0.103 0.109 16,000 0.1060 0.00%
2024-02-09 0 0.109 0.103 0.109 - - 0 0 - 0.109 0.103 0.109 - - 0 - 0.00%
2024-02-08 0 0.109 0.106 0.109 0.103 0.109 40,000 4,248 0.1062 0.109 0.106 0.109 0.103 0.109 40,000 0.1062 0.93%
2024-02-07 0 0.108 0.107 0.110 0.107 0.108 264,000 28,504 0.1080 0.108 0.107 0.110 0.107 0.108 264,000 0.1080 0.93%
2024-02-06 0 0.107 0.107 0.108 0.101 0.114 2,032,000 215,440 0.1060 0.107 0.107 0.108 0.101 0.114 2,032,000 0.1060 -1.83%
2024-02-05 0 0.109 0.107 0.110 0.104 0.109 168,000 17,872 0.1064 0.109 0.107 0.110 0.104 0.109 168,000 0.1064 1.87%
2024-02-02 0 0.107 0.107 0.110 0.102 0.106 170,410 17,825 0.1046 0.107 0.107 0.110 0.102 0.106 170,410 0.1046 0.00%
2024-02-01 0 0.107 0.107 0.112 0.107 0.109 208,000 22,560 0.1085 0.107 0.107 0.112 0.107 0.109 208,000 0.1085 -2.73%
2024-01-31 0 0.110 0.107 0.112 0.110 0.110 104,000 11,440 0.1100 0.110 0.107 0.112 0.110 0.110 104,000 0.1100 0.00%
2024-01-30 0 0.110 0.109 0.113 0.105 0.110 1,288,000 138,168 0.1073 0.110 0.109 0.113 0.105 0.110 1,288,000 0.1073 -6.78%
2024-01-29 0 0.118 0.113 0.118 0.119 0.119 8,000 952 0.1190 0.118 0.113 0.118 0.119 0.119 8,000 0.1190 4.42%
2024-01-26 0 0.113 0.113 0.119 0.112 0.118 144,000 16,864 0.1171 0.113 0.113 0.119 0.112 0.118 144,000 0.1171 -2.59%
2024-01-25 0 0.116 0.111 0.117 0.114 0.118 280,000 32,776 0.1171 0.116 0.111 0.117 0.114 0.118 280,000 0.1171 0.00%
2024-01-24 0 0.116 0.113 0.116 0.113 0.116 136,000 15,416 0.1134 0.116 0.113 0.116 0.113 0.116 136,000 0.1134 2.65%
2024-01-23 0 0.113 0.113 0.117 0.110 0.113 368,000 40,504 0.1101 0.113 0.113 0.117 0.110 0.113 368,000 0.1101 -2.59%
2024-01-22 0 0.116 0.116 0.118 0.107 0.116 3,504,000 386,248 0.1102 0.116 0.116 0.118 0.107 0.116 3,504,000 0.1102 3.57%
2024-01-19 0 0.112 0.112 0.119 0.112 0.116 2,096,000 236,424 0.1128 0.112 0.112 0.119 0.112 0.116 2,096,000 0.1128 -6.67%
2024-01-18 0 0.120 0.117 0.128 0.120 0.120 43,200 5,161 0.1195 0.120 0.117 0.128 0.120 0.120 43,200 0.1195 2.56%
2024-01-17 0 0.117 0.117 0.120 0.116 0.120 160,000 19,120 0.1195 0.117 0.117 0.120 0.116 0.120 160,000 0.1195 -8.59%
2024-01-16 0 0.128 0.117 0.128 0.110 0.129 5,176,000 608,792 0.1176 0.128 0.117 0.128 0.110 0.129 5,176,000 0.1176 0.00%
2024-01-15 0 0.128 0.122 0.129 0.110 0.130 1,640,000 191,888 0.1170 0.128 0.122 0.129 0.110 0.130 1,640,000 0.1170 0.00%
2024-01-12 0 0.128 0.121 0.130 0.122 0.128 544,000 67,224 0.1236 0.128 0.121 0.130 0.122 0.128 544,000 0.1236 0.79%
2024-01-11 0 0.127 0.127 0.131 0.127 0.132 240,000 31,488 0.1312 0.127 0.127 0.131 0.127 0.132 240,000 0.1312 -3.05%
2024-01-10 0 0.131 0.131 0.139 0.131 0.141 576,000 80,024 0.1389 0.131 0.131 0.139 0.131 0.141 576,000 0.1389 -7.09%
2024-01-09 0 0.141 0.140 0.141 0.141 0.145 800,000 113,168 0.1415 0.141 0.140 0.141 0.141 0.145 800,000 0.1415 -0.70%
2024-01-08 0 0.142 0.142 0.151 0.121 0.159 5,984,000 877,353 0.1466 0.142 0.142 0.151 0.121 0.159 5,984,000 0.1466 10.08%
2024-01-05 0 0.129 0.125 0.130 0.129 0.131 600,000 78,288 0.1305 0.129 0.125 0.130 0.129 0.131 600,000 0.1305 0.00%
2024-01-04 0 0.129 0.127 0.130 0.119 0.140 4,152,000 537,032 0.1293 0.129 0.127 0.130 0.119 0.140 4,152,000 0.1293 12.17%
2024-01-03 0 0.115 0.115 0.125 - - 200,000 24,000 0.1200 0.115 0.115 0.125 - - 200,000 0.1200 0.00%
2024-01-02 0 0.115 0.115 0.118 0.115 0.115 392,000 45,080 0.1150 0.115 0.115 0.118 0.115 0.115 392,000 0.1150 0.00%
2023-12-29 0 0.115 0.115 0.116 0.115 0.120 160,000 18,936 0.1184 0.115 0.115 0.116 0.115 0.120 160,000 0.1184 0.00%
2023-12-28 0 0.115 0.115 0.120 0.115 0.115 32,000 3,680 0.1150 0.115 0.115 0.120 0.115 0.115 32,000 0.1150 -4.17%
2023-12-27 0 0.120 0.118 0.127 - - 0 0 - 0.120 0.118 0.127 - - 0 - 0.00%
2023-12-22 0 0.120 0.118 0.128 0.120 0.123 528,000 64,360 0.1219 0.120 0.118 0.128 0.120 0.123 528,000 0.1219 -1.64%
2023-12-21 0 0.122 0.122 0.129 0.121 0.125 448,000 55,248 0.1233 0.122 0.122 0.129 0.121 0.125 448,000 0.1233 -3.17%
2023-12-20 0 0.126 0.126 0.129 0.124 0.130 1,768,000 223,096 0.1262 0.126 0.126 0.129 0.124 0.130 1,768,000 0.1262 2.44%
2023-12-19 0 0.123 0.123 0.129 0.117 0.133 3,056,000 394,712 0.1292 0.123 0.123 0.129 0.117 0.133 3,056,000 0.1292 -1.60%
2023-12-18 0 0.125 0.122 0.125 0.117 0.130 4,452,800 551,956 0.1240 0.125 0.122 0.125 0.117 0.130 4,452,800 0.1240 8.70%
2023-12-15 0 0.115 0.110 0.115 0.105 0.115 1,449,600 163,976 0.1131 0.115 0.110 0.115 0.105 0.115 1,449,600 0.1131 8.49%
2023-12-14 0 0.106 0.106 0.108 0.106 0.106 24,000 2,544 0.1060 0.106 0.106 0.108 0.106 0.106 24,000 0.1060 0.00%
2023-12-13 0 0.106 0.106 0.108 0.102 0.118 1,352,000 141,872 0.1049 0.106 0.106 0.108 0.102 0.118 1,352,000 0.1049 -2.75%
2023-12-12 0 0.109 0.109 0.112 0.109 0.112 1,326,400 146,248 0.1103 0.109 0.109 0.112 0.109 0.112 1,326,400 0.1103 0.00%
2023-12-11 0 0.109 0.109 0.110 0.109 0.114 8,633,745 950,147 0.1101 0.109 0.109 0.110 0.109 0.114 8,633,745 0.1101 -0.91%
2023-12-08 0 0.110 0.109 0.110 0.109 0.110 656,000 71,648 0.1092 0.110 0.109 0.110 0.109 0.110 656,000 0.1092 0.92%
2023-12-07 0 0.109 0.109 0.110 0.109 0.110 1,122,400 122,244 0.1089 0.109 0.109 0.110 0.109 0.110 1,122,400 0.1089 0.00%
2023-12-06 0 0.109 0.109 0.110 0.109 0.109 856,000 93,304 0.1090 0.109 0.109 0.110 0.109 0.109 856,000 0.1090 0.00%
2023-12-05 0 0.109 0.109 0.110 0.109 0.109 2,281,013 248,551 0.1090 0.109 0.109 0.110 0.109 0.109 2,281,013 0.1090 0.00%
2023-12-04 0 0.109 0.109 0.110 0.109 0.110 4,192,000 459,872 0.1097 0.109 0.109 0.110 0.109 0.110 4,192,000 0.1097 0.00%
2023-12-01 0 0.109 0.109 0.110 0.109 0.110 2,136,000 233,360 0.1093 0.109 0.109 0.110 0.109 0.110 2,136,000 0.1093 0.00%
2023-11-30 0 0.109 0.109 0.110 0.109 0.109 304,000 33,136 0.1090 0.109 0.109 0.110 0.109 0.109 304,000 0.1090 0.00%
2023-11-29 0 0.109 0.109 0.110 0.109 0.109 560,000 61,040 0.1090 0.109 0.109 0.110 0.109 0.109 560,000 0.1090 0.00%
2023-11-28 0 0.109 0.109 0.110 0.109 0.110 544,000 59,320 0.1090 0.109 0.109 0.110 0.109 0.110 544,000 0.1090 0.00%
2023-11-27 0 0.109 0.109 0.110 0.109 0.109 640,000 69,760 0.1090 0.109 0.109 0.110 0.109 0.109 640,000 0.1090 0.00%
2023-11-24 0 0.109 0.109 0.110 0.109 0.110 920,000 101,032 0.1098 0.109 0.109 0.110 0.109 0.110 920,000 0.1098 -1.80%
2023-11-23 0 0.111 0.110 0.111 0.109 0.111 912,000 100,224 0.1099 0.111 0.110 0.111 0.109 0.111 912,000 0.1099 1.83%
2023-11-22 0 0.109 0.108 0.110 0.108 0.109 448,000 48,816 0.1090 0.109 0.108 0.110 0.108 0.109 448,000 0.1090 -0.91%
2023-11-21 0 0.110 0.108 0.110 0.109 0.110 112,000 12,224 0.1091 0.110 0.108 0.110 0.109 0.110 112,000 0.1091 0.92%
2023-11-20 0 0.109 0.108 0.110 0.108 0.110 6,680,000 727,168 0.1089 0.109 0.108 0.110 0.108 0.110 6,680,000 0.1089 -1.80%
2023-11-17 0 0.111 0.109 0.111 0.109 0.123 8,888,000 985,072 0.1108 0.111 0.109 0.111 0.109 0.123 8,888,000 0.1108 2.78%
2023-11-16 0 0.108 0.106 0.117 - - 0 0 - 0.108 0.106 0.117 - - 0 - 0.00%
2023-11-15 0 0.108 0.108 0.112 0.107 0.107 104,000 11,128 0.1070 0.108 0.108 0.112 0.107 0.107 104,000 0.1070 0.00%
2023-11-14 0 0.108 0.107 0.112 0.108 0.108 64,000 6,912 0.1080 0.108 0.107 0.112 0.108 0.108 64,000 0.1080 -3.57%
2023-11-13 0 0.112 0.109 0.113 0.112 0.112 32,000 3,584 0.1120 0.112 0.109 0.113 0.112 0.112 32,000 0.1120 2.75%
2023-11-10 0 0.109 0.109 0.111 0.109 0.110 216,000 23,736 0.1099 0.109 0.109 0.111 0.109 0.110 216,000 0.1099 -0.91%
2023-11-09 0 0.110 0.110 0.112 0.108 0.113 480,000 53,104 0.1106 0.110 0.110 0.112 0.108 0.113 480,000 0.1106 -0.90%
2023-11-08 0 0.111 0.111 0.114 0.111 0.113 272,000 30,208 0.1111 0.111 0.111 0.114 0.111 0.113 272,000 0.1111 -0.89%
2023-11-07 0 0.112 0.111 0.112 0.111 0.113 678,940 75,504 0.1112 0.112 0.111 0.112 0.111 0.113 678,940 0.1112 0.90%
2023-11-06 0 0.111 0.111 0.113 0.110 0.112 2,132,670 236,758 0.1110 0.111 0.111 0.113 0.110 0.112 2,132,670 0.1110 1.83%
2023-11-03 0 0.109 0.109 0.112 0.108 0.111 3,540,000 388,964 0.1099 0.109 0.109 0.112 0.108 0.111 3,540,000 0.1099 -0.91%
2023-11-02 0 0.110 0.108 0.110 0.107 0.110 632,872 68,221 0.1078 0.110 0.108 0.110 0.107 0.110 632,872 0.1078 1.85%
2023-11-01 0 0.108 0.108 0.109 0.107 0.110 733,672 79,210 0.1080 0.108 0.108 0.109 0.107 0.110 733,672 0.1080 1.89%
2023-10-31 0 0.106 0.105 0.109 0.105 0.110 656,872 70,300 0.1070 0.106 0.105 0.109 0.105 0.110 656,872 0.1070 -2.75%
2023-10-30 0 0.109 0.109 0.110 0.105 0.107 88,000 9,344 0.1062 0.109 0.109 0.110 0.105 0.107 88,000 0.1062 1.87%
2023-10-27 0 0.107 0.105 0.107 0.105 0.109 1,218,763 130,642 0.1072 0.107 0.105 0.107 0.105 0.109 1,218,763 0.1072 1.90%
2023-10-26 0 0.105 0.105 0.108 0.102 0.111 1,134,254 117,471 0.1036 0.105 0.105 0.108 0.102 0.111 1,134,254 0.1036 0.96%
2023-10-25 0 0.104 0.104 0.107 0.104 0.104 48,000 4,992 0.1040 0.104 0.104 0.107 0.104 0.104 48,000 0.1040 0.00%
2023-10-24 0 0.104 0.104 0.107 0.103 0.107 200,000 20,784 0.1039 0.104 0.104 0.107 0.103 0.107 200,000 0.1039 -0.95%
2023-10-20 0 0.105 0.104 0.107 - - 0 0 - 0.105 0.104 0.107 - - 0 - 0.00%
2023-10-19 0 0.105 0.105 0.107 0.105 0.105 256,000 26,992 0.1054 0.105 0.105 0.107 0.105 0.105 256,000 0.1054 -1.87%
2023-10-18 0 0.107 0.105 0.107 0.105 0.107 352,000 37,056 0.1053 0.107 0.105 0.107 0.105 0.107 352,000 0.1053 0.00%
2023-10-17 0 0.107 0.106 0.112 0.107 0.107 44,800 4,745 0.1059 0.107 0.106 0.112 0.107 0.107 44,800 0.1059 -0.93%
2023-10-16 0 0.108 0.107 0.111 0.106 0.111 1,064,000 115,040 0.1081 0.108 0.107 0.111 0.106 0.111 1,064,000 0.1081 0.00%
2023-10-13 0 0.108 0.108 0.110 - - 0 0 - 0.108 0.108 0.110 - - 0 - 0.00%
2023-10-12 0 0.108 0.107 0.112 0.108 0.108 240,000 25,944 0.1081 0.108 0.107 0.112 0.108 0.108 240,000 0.1081 0.00%
2023-10-11 0 0.108 0.107 0.110 0.107 0.108 80,000 8,624 0.1078 0.108 0.107 0.110 0.107 0.108 80,000 0.1078 0.00%
2023-10-10 0 0.108 0.107 0.110 0.108 0.109 776,000 84,064 0.1083 0.108 0.107 0.110 0.108 0.109 776,000 0.1083 -4.42%
2023-10-09 0 0.113 0.110 0.113 0.109 0.115 864,000 98,288 0.1138 0.113 0.110 0.113 0.109 0.115 864,000 0.1138 4.63%
2023-10-06 0 0.108 0.108 0.110 0.108 0.108 80,000 8,640 0.1080 0.108 0.108 0.110 0.108 0.108 80,000 0.1080 -1.82%
2023-10-05 0 0.110 0.109 0.110 0.109 0.110 752,000 82,600 0.1098 0.110 0.109 0.110 0.109 0.110 752,000 0.1098 0.92%
2023-10-04 0 0.109 0.105 0.109 0.104 0.109 1,504,000 160,312 0.1066 0.109 0.105 0.109 0.104 0.109 1,504,000 0.1066 -0.91%
2023-10-03 0 0.110 0.106 0.112 0.103 0.110 1,436,945 150,332 0.1046 0.110 0.106 0.112 0.103 0.110 1,436,945 0.1046 5.77%
2023-09-29 0 0.104 0.102 0.104 0.102 0.104 372,800 38,097 0.1022 0.104 0.102 0.104 0.102 0.104 372,800 0.1022 0.97%
2023-09-28 0 0.103 0.102 0.103 0.101 0.103 350,400 35,536 0.1014 0.103 0.102 0.103 0.101 0.103 350,400 0.1014 -1.90%
2023-09-27 0 0.105 0.102 0.105 0.100 0.105 888,000 89,144 0.1004 0.105 0.102 0.105 0.100 0.105 888,000 0.1004 2.94%
2023-09-26 0 0.102 0.102 0.103 0.102 0.103 64,000 6,568 0.1026 0.102 0.102 0.103 0.102 0.103 64,000 0.1026 -1.92%
2023-09-25 0 0.104 0.101 0.104 0.101 0.106 112,000 11,408 0.1019 0.104 0.101 0.104 0.101 0.106 112,000 0.1019 -1.89%
2023-09-22 0 0.106 0.102 0.106 0.102 0.106 176,000 18,400 0.1045 0.106 0.102 0.106 0.102 0.106 176,000 0.1045 0.95%
2023-09-21 0 0.105 0.103 0.105 0.100 0.105 1,424,000 144,072 0.1012 0.105 0.103 0.105 0.100 0.105 1,424,000 0.1012 -1.87%
2023-09-20 0 0.107 0.102 0.107 0.103 0.107 256,000 26,632 0.1040 0.107 0.102 0.107 0.103 0.107 256,000 0.1040 2.88%
2023-09-19 0 0.104 0.104 0.105 0.104 0.104 72,000 7,488 0.1040 0.104 0.104 0.105 0.104 0.104 72,000 0.1040 -2.80%
2023-09-18 0 0.107 0.103 0.107 0.105 0.107 232,000 24,424 0.1053 0.107 0.103 0.107 0.105 0.107 232,000 0.1053 2.88%
2023-09-15 0 0.104 0.104 0.107 0.104 0.107 160,000 16,928 0.1058 0.104 0.104 0.107 0.104 0.107 160,000 0.1058 -2.80%
2023-09-14 0 0.107 0.104 0.107 0.107 0.107 8,000 856 0.1070 0.107 0.104 0.107 0.107 0.107 8,000 0.1070 2.88%
2023-09-13 0 0.104 0.104 0.107 0.104 0.109 1,753,600 184,948 0.1055 0.104 0.104 0.107 0.104 0.109 1,753,600 0.1055 -1.89%
2023-09-12 0 0.106 0.105 0.109 0.104 0.106 80,000 8,336 0.1042 0.106 0.105 0.109 0.104 0.106 80,000 0.1042 0.95%
2023-09-11 0 0.105 0.105 0.108 0.104 0.105 208,000 21,776 0.1047 0.105 0.105 0.108 0.104 0.105 208,000 0.1047 0.00%
2023-09-07 0 0.105 0.104 0.107 0.104 0.105 456,000 47,576 0.1043 0.105 0.104 0.107 0.104 0.105 456,000 0.1043 1.94%
2023-09-06 0 0.103 0.103 0.108 0.103 0.103 8,000 824 0.1030 0.103 0.103 0.108 0.103 0.103 8,000 0.1030 -5.50%
2023-09-05 0 0.109 0.104 0.109 0.103 0.109 944,000 99,016 0.1049 0.109 0.104 0.109 0.103 0.109 944,000 0.1049 0.00%
2023-09-04 0 0.109 0.104 0.109 0.103 0.109 89,454 9,397 0.1050 0.109 0.104 0.109 0.103 0.109 89,454 0.1050 4.81%
2023-08-31 0 0.104 0.104 0.107 0.104 0.104 88,000 9,152 0.1040 0.104 0.104 0.107 0.104 0.104 88,000 0.1040 0.97%
2023-08-30 0 0.103 0.102 0.104 0.101 0.106 1,144,000 117,656 0.1028 0.103 0.102 0.104 0.101 0.106 1,144,000 0.1028 -1.90%
2023-08-29 0 0.105 0.104 0.107 0.103 0.112 840,000 88,296 0.1051 0.105 0.104 0.107 0.103 0.112 840,000 0.1051 -0.94%
2023-08-28 0 0.106 0.105 0.106 0.105 0.111 1,576,000 167,160 0.1061 0.106 0.105 0.106 0.105 0.111 1,576,000 0.1061 0.95%
2023-08-25 0 0.105 0.101 0.105 0.101 0.105 168,000 17,208 0.1024 0.105 0.101 0.105 0.101 0.105 168,000 0.1024 1.94%
2023-08-24 0 0.103 0.100 0.103 0.100 0.103 112,000 11,360 0.1014 0.103 0.100 0.103 0.100 0.103 112,000 0.1014 3.00%
2023-08-23 0 0.100 0.100 0.102 0.099 0.101 1,504,000 150,328 0.1000 0.100 0.100 0.102 0.099 0.101 1,504,000 0.1000 -3.85%
2023-08-22 0 0.104 0.100 0.104 0.100 0.105 1,880,000 191,744 0.1020 0.104 0.100 0.104 0.100 0.105 1,880,000 0.1020 -1.89%
2023-08-21 0 0.106 0.105 0.106 0.097 0.108 1,432,000 150,112 0.1048 0.106 0.105 0.106 0.097 0.108 1,432,000 0.1048 2.91%
2023-08-18 0 0.103 0.099 0.103 0.099 0.103 40,000 4,056 0.1014 0.103 0.099 0.103 0.099 0.103 40,000 0.1014 0.00%
2023-08-17 0 0.103 0.101 0.103 0.101 0.104 584,000 59,752 0.1023 0.103 0.101 0.103 0.101 0.104 584,000 0.1023 0.98%
2023-08-16 0 0.102 0.099 0.102 0.099 0.104 2,256,000 228,488 0.1013 0.102 0.099 0.102 0.099 0.104 2,256,000 0.1013 -0.97%
2023-08-15 0 0.103 0.101 0.104 0.101 0.103 416,000 42,536 0.1023 0.103 0.101 0.104 0.101 0.103 416,000 0.1023 -2.83%
2023-08-14 0 0.106 0.102 0.106 0.101 0.106 2,860,800 292,222 0.1021 0.106 0.102 0.106 0.101 0.106 2,860,800 0.1021 -2.75%
2023-08-11 0 0.109 0.105 0.109 0.105 0.109 784,000 82,720 0.1055 0.109 0.105 0.109 0.105 0.109 784,000 0.1055 0.93%
2023-08-10 0 0.108 0.106 0.108 0.106 0.111 696,000 75,112 0.1079 0.108 0.106 0.108 0.106 0.111 696,000 0.1079 0.00%
2023-08-09 0 0.108 0.107 0.108 0.108 0.108 48,000 5,184 0.1080 0.108 0.107 0.108 0.108 0.108 48,000 0.1080 -2.70%
2023-08-08 0 0.111 0.109 0.111 0.106 0.111 424,000 45,952 0.1084 0.111 0.109 0.111 0.106 0.111 424,000 0.1084 0.00%
2023-08-07 0 0.111 0.109 0.111 0.109 0.120 832,000 92,176 0.1108 0.111 0.109 0.111 0.109 0.120 832,000 0.1108 -6.72%
2023-08-04 0 0.119 0.119 0.120 0.116 0.125 2,677,672 320,855 0.1198 0.119 0.119 0.120 0.116 0.125 2,677,672 0.1198 -4.80%
2023-08-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-31 0 0.125 0.125 0.129 0.125 0.130 768,000 97,216 0.1266 0.125 0.125 0.129 0.125 0.130 768,000 0.1266 -1.57%
2023-07-28 0 0.127 0.121 0.127 0.117 0.128 704,000 84,336 0.1198 0.127 0.121 0.127 0.117 0.128 704,000 0.1198 5.83%
2023-07-27 0 0.120 0.119 0.120 0.118 0.120 504,000 59,888 0.1188 0.120 0.119 0.120 0.118 0.120 504,000 0.1188 0.84%
2023-07-26 0 0.119 0.118 0.120 0.118 0.120 176,000 20,816 0.1183 0.119 0.118 0.120 0.118 0.120 176,000 0.1183 -0.83%
2023-07-25 0 0.120 0.120 0.123 0.116 0.122 432,000 52,064 0.1205 0.120 0.120 0.123 0.116 0.122 432,000 0.1205 -1.64%
2023-07-24 0 0.122 0.116 0.122 0.115 0.129 2,587,200 309,422 0.1196 0.122 0.116 0.122 0.115 0.129 2,587,200 0.1196 0.00%
2023-07-21 0 0.122 0.117 0.122 0.116 0.122 216,000 25,592 0.1185 0.122 0.117 0.122 0.116 0.122 216,000 0.1185 -0.81%
2023-07-20 0 0.123 0.115 0.123 0.116 0.123 1,944,000 230,232 0.1184 0.123 0.115 0.123 0.116 0.123 1,944,000 0.1184 0.00%
2023-07-19 0 0.123 0.123 0.130 0.123 0.131 208,000 26,232 0.1261 0.123 0.123 0.130 0.123 0.131 208,000 0.1261 -0.81%
2023-07-18 0 0.124 0.124 0.125 0.120 0.124 1,212,946 148,552 0.1225 0.124 0.124 0.125 0.120 0.124 1,212,946 0.1225 0.00%
2023-07-14 0 0.124 0.126 0.127 0.121 0.128 392,000 48,616 0.1240 0.124 0.126 0.127 0.121 0.128 392,000 0.1240 0.00%
2023-07-13 0 0.124 0.124 0.125 0.123 0.126 576,000 71,504 0.1241 0.124 0.124 0.125 0.123 0.126 576,000 0.1241 1.64%
2023-07-12 0 0.122 0.120 0.124 0.119 0.123 729,018 87,315 0.1198 0.122 0.120 0.124 0.119 0.123 729,018 0.1198 -1.61%
2023-07-11 0 0.124 0.120 0.126 0.120 0.124 220,800 26,672 0.1208 0.124 0.120 0.126 0.120 0.124 220,800 0.1208 0.00%
2023-07-10 0 0.124 0.121 0.124 0.121 0.124 176,000 21,432 0.1218 0.124 0.121 0.124 0.121 0.124 176,000 0.1218 -0.80%
2023-07-07 0 0.125 0.123 0.125 0.122 0.127 552,000 68,104 0.1234 0.125 0.123 0.125 0.122 0.127 552,000 0.1234 1.63%
2023-07-06 0 0.123 0.123 0.126 0.123 0.124 144,000 17,800 0.1236 0.123 0.123 0.126 0.123 0.124 144,000 0.1236 -0.81%
2023-07-05 0 0.124 0.124 0.125 0.123 0.125 232,000 28,960 0.1248 0.124 0.124 0.125 0.123 0.125 232,000 0.1248 -1.59%
2023-07-04 0 0.126 0.123 0.126 0.124 0.126 192,000 23,960 0.1248 0.126 0.123 0.126 0.124 0.126 192,000 0.1248 -3.08%
2023-07-03 0 0.130 0.130 0.132 0.122 0.122 408,000 51,376 0.1259 0.130 0.130 0.132 0.122 0.122 408,000 0.1259 0.00%
2023-06-30 0 0.130 0.124 0.133 - - 0 0 - 0.130 0.124 0.133 - - 0 - 0.00%
2023-06-29 0 0.130 0.128 0.134 0.128 0.130 40,000 5,184 0.1296 0.130 0.128 0.134 0.128 0.130 40,000 0.1296 -0.76%
2023-06-28 0 0.131 0.130 0.133 0.120 0.131 3,104,000 382,200 0.1231 0.131 0.130 0.133 0.120 0.131 3,104,000 0.1231 -0.76%
2023-06-27 0 0.132 0.126 0.132 0.121 0.134 352,000 44,176 0.1255 0.132 0.126 0.132 0.121 0.134 352,000 0.1255 5.60%
2023-06-26 0 0.125 0.125 0.132 0.125 0.125 208,000 26,000 0.1250 0.125 0.125 0.132 0.125 0.125 208,000 0.1250 -4.58%
2023-06-23 0 0.131 0.131 0.133 0.131 0.137 232,000 30,456 0.1313 0.131 0.131 0.133 0.131 0.137 232,000 0.1313 -0.76%
2023-06-21 0 0.132 0.125 0.132 0.139 0.139 8,000 1,112 0.1390 0.132 0.125 0.132 0.139 0.139 8,000 0.1390 -0.75%
2023-06-20 0 0.133 0.125 0.133 0.127 0.136 232,000 29,536 0.1273 0.133 0.125 0.133 0.127 0.136 232,000 0.1273 3.91%
2023-06-19 0 0.128 0.128 0.137 0.128 0.128 24,000 3,072 0.1280 0.128 0.128 0.137 0.128 0.128 24,000 0.1280 -1.54%
2023-06-16 0 0.130 0.130 0.138 0.129 0.130 240,000 31,000 0.1292 0.130 0.130 0.138 0.129 0.130 240,000 0.1292 -2.99%
2023-06-15 0 0.134 0.130 0.134 0.126 0.137 512,000 67,872 0.1326 0.134 0.130 0.134 0.126 0.137 512,000 0.1326 4.69%
2023-06-14 0 0.128 0.128 0.132 0.126 0.128 216,000 27,424 0.1270 0.128 0.128 0.132 0.126 0.128 216,000 0.1270 0.00%
2023-06-13 0 0.128 0.128 0.129 0.128 0.128 45,333 5,770 0.1273 0.128 0.128 0.129 0.128 0.128 45,333 0.1273 0.00%
2023-06-12 0 0.128 0.128 0.137 0.128 0.128 224,000 28,672 0.1280 0.128 0.128 0.137 0.128 0.128 224,000 0.1280 -2.29%
2023-06-09 0 0.131 0.131 0.138 - - 0 0 - 0.131 0.131 0.138 - - 0 - 0.00%
2023-06-08 0 0.131 0.127 0.131 - - 0 0 - 0.131 0.127 0.131 - - 0 - 0.00%
2023-06-07 0 0.131 0.131 0.138 0.131 0.139 192,000 26,096 0.1359 0.131 0.131 0.138 0.131 0.139 192,000 0.1359 0.00%
2023-06-06 0 0.131 0.126 0.132 0.124 0.133 408,000 53,632 0.1315 0.131 0.126 0.132 0.124 0.133 408,000 0.1315 7.38%
2023-06-05 0 0.122 0.122 0.133 0.122 0.127 40,000 5,000 0.1250 0.122 0.122 0.133 0.122 0.127 40,000 0.1250 -3.94%
2023-06-02 0 0.127 0.127 0.134 0.127 0.135 80,000 10,608 0.1326 0.127 0.127 0.134 0.127 0.135 80,000 0.1326 -5.93%
2023-06-01 0 0.135 0.126 0.140 0.123 0.135 394,181 51,265 0.1301 0.135 0.126 0.140 0.123 0.135 394,181 0.1301 8.00%
2023-05-31 0 0.125 0.125 0.126 0.125 0.129 304,000 38,576 0.1269 0.125 0.125 0.126 0.125 0.129 304,000 0.1269 -3.85%
2023-05-30 0 0.130 0.129 0.134 0.128 0.130 80,000 10,288 0.1286 0.130 0.129 0.134 0.128 0.130 80,000 0.1286 -1.52%
2023-05-29 0 0.132 0.130 0.135 0.132 0.132 8,000 1,056 0.1320 0.132 0.130 0.135 0.132 0.132 8,000 0.1320 -0.75%
2023-05-25 0 0.133 0.133 0.140 0.133 0.133 8,000 1,064 0.1330 0.133 0.133 0.140 0.133 0.133 8,000 0.1330 0.00%
2023-05-24 0 0.133 0.132 0.140 0.133 0.133 16,000 2,128 0.1330 0.133 0.132 0.140 0.133 0.133 16,000 0.1330 0.00%
2023-05-23 0 0.133 0.133 0.138 0.133 0.133 16,000 2,128 0.1330 0.133 0.133 0.138 0.133 0.133 16,000 0.1330 -4.32%
2023-05-22 0 0.139 0.138 0.140 0.132 0.140 152,000 20,984 0.1381 0.139 0.138 0.140 0.132 0.140 152,000 0.1381 2.21%
2023-05-19 0 0.136 0.136 0.138 0.136 0.136 64,000 8,704 0.1360 0.136 0.136 0.138 0.136 0.136 64,000 0.1360 -1.45%
2023-05-18 0 0.138 0.134 0.139 - - 0 0 - 0.138 0.134 0.139 - - 0 - 0.00%
2023-05-17 0 0.138 0.131 0.138 0.131 0.138 224,000 30,288 0.1352 0.138 0.131 0.138 0.131 0.138 224,000 0.1352 0.00%
2023-05-16 0 0.138 0.134 0.138 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
2023-05-15 0 0.138 0.134 0.138 0.138 0.138 16,000 2,208 0.1380 0.138 0.134 0.138 0.138 0.138 16,000 0.1380 1.47%
2023-05-12 0 0.136 0.135 0.136 0.133 0.139 320,000 43,968 0.1374 0.136 0.135 0.136 0.133 0.139 320,000 0.1374 -2.16%
2023-05-11 0 0.139 0.134 0.139 0.130 0.144 256,000 33,976 0.1327 0.139 0.134 0.139 0.130 0.144 256,000 0.1327 2.96%
2023-05-10 0 0.135 0.133 0.139 0.133 0.141 664,000 91,136 0.1373 0.135 0.133 0.139 0.133 0.141 664,000 0.1373 -4.93%
2023-05-09 0 0.142 0.142 0.147 0.137 0.152 875,200 128,720 0.1471 0.142 0.142 0.147 0.137 0.152 875,200 0.1471 2.90%
2023-05-08 0 0.138 0.138 0.146 0.137 0.138 224,000 30,784 0.1374 0.138 0.138 0.146 0.137 0.138 224,000 0.1374 0.73%
2023-05-05 0 0.137 0.137 0.138 0.134 0.137 72,000 9,728 0.1351 0.137 0.137 0.138 0.134 0.137 72,000 0.1351 2.24%
2023-05-04 0 0.134 0.133 0.139 0.134 0.140 88,000 12,224 0.1389 0.134 0.133 0.139 0.134 0.140 88,000 0.1389 -2.90%
2023-05-03 0 0.138 0.134 0.148 0.138 0.138 32,000 4,416 0.1380 0.138 0.134 0.148 0.138 0.138 32,000 0.1380 0.00%
2023-05-02 0 0.138 0.134 0.138 0.135 0.138 48,000 6,504 0.1355 0.138 0.134 0.138 0.135 0.138 48,000 0.1355 2.22%
2023-04-28 0 0.135 0.135 0.137 0.134 0.150 120,000 16,584 0.1382 0.135 0.135 0.137 0.134 0.150 120,000 0.1382 -0.74%
2023-04-27 0 0.136 0.135 0.136 0.132 0.136 184,000 24,784 0.1347 0.136 0.135 0.136 0.132 0.136 184,000 0.1347 1.49%
2023-04-26 0 0.134 0.134 0.135 0.132 0.135 420,800 56,272 0.1337 0.134 0.134 0.135 0.132 0.135 420,800 0.1337 1.52%
2023-04-25 0 0.132 0.132 0.135 0.129 0.145 1,168,000 156,912 0.1343 0.132 0.132 0.135 0.129 0.145 1,168,000 0.1343 -5.04%
2023-04-24 0 0.139 0.134 0.139 - - 0 0 - 0.139 0.134 0.139 - - 0 - 0.00%
2023-04-21 0 0.139 0.139 0.145 0.139 0.139 8,000 1,112 0.1390 0.139 0.139 0.145 0.139 0.139 8,000 0.1390 -4.79%
2023-04-20 0 0.146 0.138 0.146 - - 0 0 - 0.146 0.138 0.146 - - 0 - -0.68%
2023-04-19 0 0.147 0.142 0.150 - - 0 0 - 0.147 0.142 0.150 - - 0 - 0.00%
2023-04-18 0 0.147 0.141 0.150 0.141 0.148 199,999 28,471 0.1424 0.147 0.141 0.150 0.141 0.148 199,999 0.1424 1.38%
2023-04-17 0 0.145 0.145 0.149 0.137 0.145 112,000 15,608 0.1394 0.145 0.145 0.149 0.137 0.145 112,000 0.1394 5.07%
2023-04-14 0 0.138 0.138 0.141 0.137 0.137 16,000 2,192 0.1370 0.138 0.138 0.141 0.137 0.137 16,000 0.1370 -2.82%
2023-04-13 0 0.142 0.136 0.143 - - 0 0 - 0.142 0.136 0.143 - - 0 - 0.00%
2023-04-12 0 0.142 0.138 0.145 0.142 0.142 80,000 11,360 0.1420 0.142 0.138 0.145 0.142 0.142 80,000 0.1420 1.43%
2023-04-11 0 0.140 0.140 0.142 0.137 0.140 688,000 95,960 0.1395 0.140 0.140 0.142 0.137 0.140 688,000 0.1395 -1.41%
2023-04-06 0 0.142 0.135 0.144 0.142 0.144 192,000 27,280 0.1421 0.142 0.135 0.144 0.142 0.144 192,000 0.1421 5.19%
2023-04-04 0 0.135 0.132 0.135 0.122 0.137 1,470,106 193,755 0.1318 0.135 0.132 0.135 0.122 0.137 1,470,106 0.1318 -5.59%
2023-04-03 0 0.143 0.136 0.143 0.135 0.146 1,032,000 141,344 0.1370 0.143 0.136 0.143 0.135 0.146 1,032,000 0.1370 1.42%
2023-03-31 0 0.141 0.141 0.143 0.141 0.148 328,000 47,352 0.1444 0.141 0.141 0.143 0.141 0.148 328,000 0.1444 -3.42%
2023-03-30 0 0.146 0.146 0.160 0.146 0.146 96,000 14,016 0.1460 0.146 0.146 0.160 0.146 0.146 96,000 0.1460 -5.81%
2023-03-29 0 0.155 0.145 0.162 - - 0 0 - 0.155 0.145 0.162 - - 0 - 0.00%
2023-03-28 0 0.155 0.142 0.160 0.149 0.155 96,000 14,736 0.1535 0.155 0.142 0.160 0.149 0.155 96,000 0.1535 3.33%
2023-03-27 0 0.150 0.142 0.150 - - 0 0 - 0.150 0.142 0.150 - - 0 - -0.66%
2023-03-24 0 0.151 0.143 0.155 0.140 0.151 464,000 68,736 0.1481 0.151 0.143 0.155 0.140 0.151 464,000 0.1481 6.34%
2023-03-23 0 0.142 0.141 0.147 0.142 0.144 160,000 22,872 0.1430 0.142 0.141 0.147 0.142 0.144 160,000 0.1430 -5.33%
2023-03-22 0 0.150 0.143 0.155 0.150 0.155 184,000 28,040 0.1524 0.150 0.143 0.155 0.150 0.155 184,000 0.1524 0.67%
2023-03-21 0 0.149 0.141 0.150 0.148 0.154 104,000 15,472 0.1488 0.149 0.141 0.150 0.148 0.154 104,000 0.1488 3.47%
2023-03-20 0 0.144 0.144 0.147 0.140 0.149 912,000 130,360 0.1429 0.144 0.144 0.147 0.140 0.149 912,000 0.1429 -4.00%
2023-03-17 0 0.150 0.150 0.156 0.148 0.157 272,000 41,320 0.1519 0.150 0.150 0.156 0.148 0.157 272,000 0.1519 0.00%
2023-03-16 0 0.150 0.149 0.150 0.149 0.155 1,758,400 263,872 0.1501 0.150 0.149 0.150 0.149 0.155 1,758,400 0.1501 -5.06%
2023-03-15 0 0.158 0.158 0.160 0.158 0.160 200,000 31,760 0.1588 0.158 0.158 0.160 0.158 0.160 200,000 0.1588 4.64%
2023-03-14 0 0.151 0.151 0.152 0.151 0.168 448,000 69,152 0.1544 0.151 0.151 0.152 0.151 0.168 448,000 0.1544 -9.58%
2023-03-13 0 0.167 0.167 0.175 0.167 0.167 56,000 9,352 0.1670 0.167 0.167 0.175 0.167 0.167 56,000 0.1670 4.37%
2023-03-10 0 0.160 0.156 0.160 0.157 0.161 920,000 147,208 0.1600 0.160 0.156 0.160 0.157 0.161 920,000 0.1600 -3.61%
2023-03-09 0 0.166 0.160 0.167 0.158 0.168 152,000 24,848 0.1635 0.166 0.160 0.167 0.158 0.168 152,000 0.1635 6.41%
2023-03-08 0 0.156 0.155 0.166 0.151 0.170 840,000 132,472 0.1577 0.156 0.155 0.166 0.151 0.170 840,000 0.1577 -0.64%
2023-03-07 0 0.157 0.157 0.160 0.157 0.169 680,000 110,832 0.1630 0.157 0.157 0.160 0.157 0.169 680,000 0.1630 -7.10%
2023-03-06 0 0.169 0.169 0.170 0.160 0.169 624,000 100,984 0.1618 0.169 0.169 0.170 0.160 0.169 624,000 0.1618 6.29%
2023-03-03 0 0.159 0.158 0.159 0.156 0.160 56,000 8,800 0.1571 0.159 0.158 0.159 0.156 0.160 56,000 0.1571 0.63%
2023-03-02 0 0.158 0.156 0.161 - - 0 0 - 0.158 0.156 0.161 - - 0 - 0.00%
2023-03-01 0 0.158 0.158 0.160 0.155 0.168 232,000 36,984 0.1594 0.158 0.158 0.160 0.155 0.168 232,000 0.1594 -4.24%
2023-02-28 0 0.165 0.154 0.166 0.155 0.166 381,818 59,392 0.1556 0.165 0.154 0.166 0.155 0.166 381,818 0.1556 4.43%
2023-02-27 0 0.158 0.156 0.160 0.156 0.160 116,800 18,528 0.1586 0.158 0.156 0.160 0.156 0.160 116,800 0.1586 -1.25%
2023-02-24 0 0.160 0.158 0.170 0.160 0.160 16,000 2,560 0.1600 0.160 0.158 0.170 0.160 0.160 16,000 0.1600 -5.88%
2023-02-23 0 0.170 0.161 0.170 0.158 0.173 448,145 73,046 0.1630 0.170 0.161 0.170 0.158 0.173 448,145 0.1630 1.80%
2023-02-22 0 0.167 0.159 0.167 0.160 0.168 168,000 27,128 0.1615 0.167 0.159 0.167 0.160 0.168 168,000 0.1615 -0.60%
2023-02-21 0 0.168 0.161 0.169 0.165 0.174 64,000 10,696 0.1671 0.168 0.161 0.169 0.165 0.174 64,000 0.1671 0.00%
2023-02-20 0 0.168 0.168 0.172 0.168 0.177 48,000 8,176 0.1703 0.168 0.168 0.172 0.168 0.177 48,000 0.1703 -0.59%
2023-02-17 0 0.169 0.168 0.169 0.169 0.178 264,000 45,088 0.1708 0.169 0.168 0.169 0.169 0.178 264,000 0.1708 -0.59%
2023-02-16 0 0.170 0.169 0.174 0.170 0.170 120,000 20,400 0.1700 0.170 0.169 0.174 0.170 0.170 120,000 0.1700 -2.30%
2023-02-15 0 0.174 0.172 0.174 0.174 0.174 24,000 4,176 0.1740 0.174 0.172 0.174 0.174 0.174 24,000 0.1740 0.00%
2023-02-14 0 0.174 0.174 0.176 0.171 0.172 48,000 8,240 0.1717 0.174 0.174 0.176 0.171 0.172 48,000 0.1717 -1.69%
2023-02-13 0 0.177 0.173 0.178 - - 0 0 - 0.177 0.173 0.178 - - 0 - -1.12%
2023-02-10 0 0.179 0.173 0.179 0.172 0.179 200,000 34,784 0.1739 0.179 0.173 0.179 0.172 0.179 200,000 0.1739 -2.72%
2023-02-09 0 0.184 0.175 0.184 - - 0 0 - 0.184 0.175 0.184 - - 0 - 0.00%
2023-02-08 0 0.184 0.175 0.184 0.175 0.189 128,000 22,584 0.1764 0.184 0.175 0.184 0.175 0.189 128,000 0.1764 0.00%
2023-02-07 0 0.184 0.175 0.184 0.175 0.185 224,000 40,736 0.1819 0.184 0.175 0.184 0.175 0.185 224,000 0.1819 6.36%
2023-02-06 0 0.173 0.173 0.183 0.172 0.184 184,000 32,384 0.1760 0.173 0.173 0.183 0.172 0.184 184,000 0.1760 -1.14%
2023-02-03 0 0.175 0.173 0.182 0.175 0.175 32,000 5,600 0.1750 0.175 0.173 0.182 0.175 0.175 32,000 0.1750 0.00%
2023-02-02 0 0.175 0.175 0.178 0.173 0.180 152,000 26,928 0.1772 0.175 0.175 0.178 0.173 0.180 152,000 0.1772 -0.57%
2023-02-01 0 0.176 0.176 0.182 0.176 0.176 80,000 14,080 0.1760 0.176 0.176 0.182 0.176 0.176 80,000 0.1760 0.57%
2023-01-31 0 0.175 0.175 0.183 0.175 0.179 406,400 72,388 0.1781 0.175 0.175 0.183 0.175 0.179 406,400 0.1781 -7.89%
2023-01-30 0 0.190 0.190 0.192 0.176 0.196 412,000 77,196 0.1874 0.190 0.190 0.192 0.176 0.196 412,000 0.1874 5.56%
2023-01-27 0 0.180 0.178 0.193 0.177 0.180 168,000 30,144 0.1794 0.180 0.178 0.193 0.177 0.180 168,000 0.1794 -5.26%
2023-01-26 0 0.190 0.188 0.190 0.190 0.190 40,000 7,600 0.1900 0.190 0.188 0.190 0.190 0.190 40,000 0.1900 1.06%
2023-01-20 0 0.188 0.189 0.190 0.170 0.195 1,660,800 311,921 0.1878 0.188 0.189 0.190 0.170 0.195 1,660,800 0.1878 13.25%
2023-01-19 0 0.166 0.165 0.177 0.166 0.184 224,000 39,024 0.1742 0.166 0.165 0.177 0.166 0.184 224,000 0.1742 -7.26%
2023-01-18 0 0.179 0.169 0.180 0.170 0.179 392,000 67,424 0.1720 0.179 0.169 0.180 0.170 0.179 392,000 0.1720 -2.19%
2023-01-17 0 0.183 0.175 0.183 0.183 0.183 360,000 65,880 0.1830 0.183 0.175 0.183 0.183 0.183 360,000 0.1830 0.00%
2023-01-16 0 0.183 0.172 0.183 0.169 0.184 680,000 121,320 0.1784 0.183 0.172 0.183 0.169 0.184 680,000 0.1784 12.27%
2023-01-13 0 0.163 0.162 0.175 0.162 0.163 107,200 17,408 0.1624 0.163 0.162 0.175 0.162 0.163 107,200 0.1624 -7.39%
2023-01-12 0 0.176 0.167 0.176 0.166 0.184 365,333 62,317 0.1706 0.176 0.167 0.176 0.166 0.184 365,333 0.1706 4.76%
2023-01-11 0 0.168 0.168 0.185 0.168 0.184 312,000 52,856 0.1694 0.168 0.168 0.185 0.168 0.184 312,000 0.1694 -4.00%
2023-01-10 0 0.175 0.175 0.184 0.175 0.176 96,000 16,808 0.1751 0.175 0.175 0.184 0.175 0.176 96,000 0.1751 0.00%
2023-01-09 0 0.175 0.175 0.179 0.153 0.195 1,648,000 283,344 0.1719 0.175 0.175 0.179 0.153 0.195 1,648,000 0.1719 1.74%
2023-01-06 0 0.172 0.170 0.172 - - 0 0 - 0.172 0.170 0.172 - - 0 - 0.00%
2023-01-05 0 0.172 0.172 0.180 0.172 0.189 168,000 31,256 0.1860 0.172 0.172 0.180 0.172 0.189 168,000 0.1860 -8.99%
2023-01-04 0 0.189 0.180 0.189 0.175 0.189 216,000 39,144 0.1812 0.189 0.180 0.189 0.175 0.189 216,000 0.1812 5.00%
2023-01-03 0 0.180 0.180 0.184 0.180 0.194 168,000 30,576 0.1820 0.180 0.180 0.184 0.180 0.194 168,000 0.1820 0.00%
2022-12-30 0 0.180 0.170 0.180 0.178 0.190 320,000 58,152 0.1817 0.180 0.170 0.180 0.178 0.190 320,000 0.1817 2.86%
2022-12-29 0 0.175 0.161 0.175 - - 0 0 - 0.175 0.161 0.175 - - 0 - -2.23%
2022-12-28 0 0.179 0.164 0.179 0.161 0.179 16,000 2,720 0.1700 0.179 0.164 0.179 0.161 0.179 16,000 0.1700 9.15%
2022-12-23 0 0.164 0.163 0.183 0.163 0.164 24,000 3,928 0.1637 0.164 0.163 0.183 0.163 0.164 24,000 0.1637 -1.20%
2022-12-22 0 0.166 0.166 0.179 0.164 0.166 96,000 15,808 0.1647 0.166 0.166 0.179 0.164 0.166 96,000 0.1647 -6.74%
2022-12-21 0 0.178 0.166 0.178 0.180 0.180 8,000 1,440 0.1800 0.178 0.166 0.178 0.180 0.180 8,000 0.1800 -1.11%
2022-12-20 0 0.180 0.166 0.180 0.163 0.183 648,000 115,400 0.1781 0.180 0.166 0.180 0.163 0.183 648,000 0.1781 7.14%
2022-12-19 0 0.168 0.168 0.180 0.166 0.185 344,000 60,512 0.1759 0.168 0.168 0.180 0.166 0.185 344,000 0.1759 2.44%
2022-12-16 0 0.164 0.164 0.171 0.160 0.164 96,000 15,584 0.1623 0.164 0.164 0.171 0.160 0.164 96,000 0.1623 -5.20%
2022-12-15 0 0.173 0.164 0.173 0.173 0.173 160,000 27,680 0.1730 0.173 0.164 0.173 0.173 0.173 160,000 0.1730 -0.57%
2022-12-14 0 0.174 0.163 0.174 0.169 0.174 128,000 21,832 0.1706 0.174 0.163 0.174 0.169 0.174 128,000 0.1706 2.96%
2022-12-13 0 0.169 0.161 0.170 0.160 0.169 259,248 42,183 0.1627 0.169 0.161 0.170 0.160 0.169 259,248 0.1627 8.33%
2022-12-12 0 0.156 0.154 0.166 0.155 0.170 152,000 24,456 0.1609 0.156 0.154 0.166 0.155 0.170 152,000 0.1609 -6.02%
2022-12-09 0 0.166 0.160 0.166 0.152 0.166 136,000 21,664 0.1593 0.166 0.160 0.166 0.152 0.166 136,000 0.1593 1.84%
2022-12-08 0 0.163 0.155 0.163 0.155 0.167 152,000 24,040 0.1582 0.163 0.155 0.163 0.155 0.167 152,000 0.1582 5.16%
2022-12-07 0 0.155 0.155 0.168 0.151 0.170 536,000 83,896 0.1565 0.155 0.155 0.168 0.151 0.170 536,000 0.1565 -6.06%
2022-12-06 0 0.165 0.161 0.166 0.160 0.170 272,000 44,824 0.1648 0.165 0.161 0.166 0.160 0.170 272,000 0.1648 3.13%
2022-12-05 0 0.160 0.154 0.161 0.148 0.163 472,000 75,104 0.1591 0.160 0.154 0.161 0.148 0.163 472,000 0.1591 1.27%
2022-12-02 0 0.158 0.141 0.158 0.147 0.158 112,000 17,592 0.1571 0.158 0.141 0.158 0.147 0.158 112,000 0.1571 0.00%
2022-12-01 0 0.158 0.139 0.159 0.150 0.158 240,000 36,512 0.1521 0.158 0.139 0.159 0.150 0.158 240,000 0.1521 5.33%
2022-11-30 0 0.150 0.150 0.154 0.137 0.137 24,000 3,288 0.1370 0.150 0.150 0.154 0.137 0.137 24,000 0.1370 -3.23%
2022-11-29 0 0.155 0.134 0.155 0.155 0.158 40,000 6,232 0.1558 0.155 0.134 0.155 0.155 0.158 40,000 0.1558 13.97%
2022-11-28 0 0.136 0.136 0.160 0.135 0.135 24,000 3,240 0.1350 0.136 0.136 0.160 0.135 0.135 24,000 0.1350 -8.11%
2022-11-25 0 0.148 0.135 0.159 - - 0 0 - 0.148 0.135 0.159 - - 0 - 0.00%
2022-11-24 0 0.148 0.135 0.159 - - 0 0 - 0.148 0.135 0.159 - - 0 - 0.00%
2022-11-23 0 0.148 0.131 0.148 0.148 0.148 96,000 14,208 0.1480 0.148 0.131 0.148 0.148 0.148 96,000 0.1480 0.00%
2022-11-22 0 0.148 0.148 0.151 0.133 0.148 155,200 21,764 0.1402 0.148 0.148 0.151 0.133 0.148 155,200 0.1402 11.28%
2022-11-21 0 0.133 0.133 0.142 0.131 0.142 160,000 22,496 0.1406 0.133 0.133 0.142 0.131 0.142 160,000 0.1406 -6.34%
2022-11-18 0 0.142 0.133 0.142 0.131 0.142 192,000 26,104 0.1360 0.142 0.133 0.142 0.131 0.142 192,000 0.1360 1.43%
2022-11-17 0 0.140 0.140 0.151 0.136 0.137 16,044 2,189 0.1364 0.140 0.140 0.151 0.136 0.137 16,044 0.1364 2.94%
2022-11-16 0 0.136 0.136 0.146 0.134 0.140 256,000 34,464 0.1346 0.136 0.136 0.146 0.134 0.140 256,000 0.1346 -8.11%
2022-11-15 0 0.148 0.140 0.151 - - 0 0 - 0.148 0.140 0.151 - - 0 - 0.00%
2022-11-14 0 0.148 0.129 0.148 0.126 0.150 216,000 28,872 0.1337 0.148 0.129 0.148 0.126 0.150 216,000 0.1337 8.82%
2022-11-11 0 0.136 0.125 0.154 - - 0 0 - 0.136 0.125 0.154 - - 0 - 0.00%
2022-11-10 0 0.136 0.130 0.154 0.136 0.136 16,000 2,176 0.1360 0.136 0.130 0.154 0.136 0.136 16,000 0.1360 0.00%
2022-11-09 0 0.136 0.127 0.140 0.125 0.136 600,000 79,832 0.1331 0.136 0.127 0.140 0.125 0.136 600,000 0.1331 2.26%
2022-11-08 0 0.133 0.125 0.136 0.133 0.133 48,000 6,384 0.1330 0.133 0.125 0.136 0.133 0.133 48,000 0.1330 -1.48%
2022-11-07 0 0.135 0.125 0.135 - - 0 0 - 0.135 0.125 0.135 - - 0 - -0.74%
2022-11-04 0 0.136 0.129 0.144 0.121 0.136 3,480,000 442,960 0.1273 0.136 0.129 0.144 0.121 0.136 3,480,000 0.1273 0.00%
2022-11-03 0 0.136 0.124 0.144 - - 0 0 - 0.136 0.124 0.144 - - 0 - 0.00%
2022-11-02 0 0.136 0.123 0.144 0.134 0.136 288,000 38,936 0.1352 0.136 0.123 0.144 0.134 0.136 288,000 0.1352 10.57%
2022-11-01 0 0.123 0.120 0.131 0.123 0.125 400,000 49,528 0.1238 0.123 0.120 0.131 0.123 0.125 400,000 0.1238 0.82%
2022-10-31 0 0.122 0.122 0.135 0.122 0.122 8,000 976 0.1220 0.122 0.122 0.135 0.122 0.122 8,000 0.1220 -9.63%
2022-10-28 0 0.135 0.124 0.136 0.124 0.135 730,182 95,553 0.1309 0.135 0.124 0.136 0.124 0.135 730,182 0.1309 0.75%
2022-10-27 0 0.134 0.124 0.136 0.122 0.134 168,000 21,624 0.1287 0.134 0.124 0.136 0.122 0.134 168,000 0.1287 2.29%
2022-10-26 0 0.131 0.123 0.136 0.120 0.132 1,096,000 137,296 0.1253 0.131 0.123 0.136 0.120 0.132 1,096,000 0.1253 0.00%
2022-10-25 0 0.131 0.131 0.136 0.130 0.130 56,000 7,280 0.1300 0.131 0.131 0.136 0.130 0.130 56,000 0.1300 -0.76%
2022-10-24 0 0.132 0.132 0.136 0.130 0.134 422,400 55,200 0.1307 0.132 0.132 0.136 0.130 0.134 422,400 0.1307 0.76%
2022-10-21 0 0.131 0.131 0.149 0.130 0.152 104,000 14,064 0.1352 0.131 0.131 0.149 0.130 0.152 104,000 0.1352 -8.39%
2022-10-20 0 0.143 0.130 0.150 0.130 0.143 320,000 45,224 0.1413 0.143 0.130 0.150 0.130 0.143 320,000 0.1413 10.00%
2022-10-19 0 0.130 0.130 0.152 0.129 0.132 107,781 14,040 0.1303 0.130 0.130 0.152 0.129 0.132 107,781 0.1303 -8.45%
2022-10-18 0 0.142 0.137 0.151 0.137 0.142 57,000 7,934 0.1392 0.142 0.137 0.151 0.137 0.142 57,000 0.1392 1.43%
2022-10-17 0 0.140 0.128 0.152 0.139 0.140 288,000 40,304 0.1399 0.140 0.128 0.152 0.139 0.140 288,000 0.1399 0.00%
2022-10-14 0 0.140 0.131 0.149 0.132 0.149 272,000 38,952 0.1432 0.140 0.131 0.149 0.132 0.149 272,000 0.1432 10.24%
2022-10-13 0 0.127 0.127 0.153 0.127 0.127 112,000 14,224 0.1270 0.127 0.127 0.153 0.127 0.127 112,000 0.1270 -8.63%
2022-10-12 0 0.139 0.124 0.150 0.126 0.139 72,000 9,632 0.1338 0.139 0.124 0.150 0.126 0.139 72,000 0.1338 0.00%
2022-10-11 0 0.139 0.124 0.149 0.122 0.142 184,000 25,216 0.1370 0.139 0.124 0.149 0.122 0.142 184,000 0.1370 0.00%
2022-10-10 0 0.139 0.127 0.153 0.130 0.139 184,000 25,464 0.1384 0.139 0.127 0.153 0.130 0.139 184,000 0.1384 10.32%
2022-10-07 0 0.126 0.126 0.144 0.120 0.153 216,000 30,048 0.1391 0.126 0.126 0.144 0.120 0.153 216,000 0.1391 -6.67%
2022-10-06 0 0.135 0.135 0.150 0.135 0.135 99,200 13,360 0.1347 0.135 0.135 0.150 0.135 0.135 99,200 0.1347 0.00%
2022-10-05 0 0.135 0.135 0.136 0.131 0.136 592,000 79,760 0.1347 0.135 0.135 0.136 0.131 0.136 592,000 0.1347 12.50%
2022-10-03 0 0.120 0.120 0.140 0.120 0.123 248,000 30,104 0.1214 0.120 0.120 0.140 0.120 0.123 248,000 0.1214 -11.11%
2022-09-30 0 0.135 0.131 0.141 0.127 0.135 32,000 4,192 0.1310 0.135 0.131 0.141 0.127 0.135 32,000 0.1310 -0.74%
2022-09-29 0 0.136 0.132 0.143 0.136 0.148 192,000 26,984 0.1405 0.136 0.132 0.143 0.136 0.148 192,000 0.1405 0.00%
2022-09-28 0 0.136 0.136 0.143 0.136 0.143 56,000 7,864 0.1404 0.136 0.136 0.143 0.136 0.143 56,000 0.1404 -5.56%
2022-09-27 0 0.144 0.143 0.150 0.144 0.144 16,000 2,304 0.1440 0.144 0.143 0.150 0.144 0.144 16,000 0.1440 -3.36%
2022-09-26 0 0.149 0.143 0.149 0.149 0.150 280,000 41,840 0.1494 0.149 0.143 0.149 0.149 0.150 280,000 0.1494 4.20%
2022-09-23 0 0.143 0.141 0.148 - - 0 0 - 0.143 0.141 0.148 - - 0 - 0.00%
2022-09-22 0 0.143 0.143 0.148 0.143 0.153 48,000 6,960 0.1450 0.143 0.143 0.148 0.143 0.153 48,000 0.1450 -9.49%
2022-09-21 0 0.158 0.143 0.158 0.143 0.158 112,000 16,136 0.1441 0.158 0.143 0.158 0.143 0.158 112,000 0.1441 8.97%
2022-09-20 0 0.145 0.145 0.157 0.145 0.158 56,000 8,392 0.1499 0.145 0.145 0.157 0.145 0.158 56,000 0.1499 1.40%
2022-09-19 0 0.143 0.140 0.148 0.143 0.143 24,000 3,432 0.1430 0.143 0.140 0.148 0.143 0.143 24,000 0.1430 0.00%
2022-09-16 0 0.143 0.142 0.152 0.143 0.143 27,200 3,870 0.1423 0.143 0.142 0.152 0.143 0.143 27,200 0.1423 -4.03%
2022-09-15 0 0.149 0.149 0.152 0.141 0.149 88,000 12,848 0.1460 0.149 0.149 0.152 0.141 0.149 88,000 0.1460 2.05%
2022-09-14 0 0.146 0.144 0.151 0.146 0.146 8,000 1,168 0.1460 0.146 0.144 0.151 0.146 0.146 8,000 0.1460 -0.68%
2022-09-13 0 0.147 0.147 0.160 0.147 0.160 144,000 21,664 0.1504 0.147 0.147 0.160 0.147 0.160 144,000 0.1504 -2.00%
2022-09-09 0 0.150 0.144 0.150 0.143 0.150 352,000 52,456 0.1490 0.150 0.144 0.150 0.143 0.150 352,000 0.1490 3.45%
2022-09-08 0 0.145 0.143 0.145 - - 0 0 - 0.145 0.143 0.145 - - 0 - -5.23%
2022-09-07 0 0.153 0.144 0.153 0.147 0.153 232,000 34,232 0.1476 0.153 0.144 0.153 0.147 0.153 232,000 0.1476 0.66%
2022-09-06 0 0.152 0.147 0.152 0.146 0.152 88,000 13,008 0.1478 0.152 0.147 0.152 0.146 0.152 88,000 0.1478 -0.65%
2022-09-05 0 0.153 0.146 0.153 0.155 0.155 8,000 1,240 0.1550 0.153 0.146 0.153 0.155 0.155 8,000 0.1550 1.32%
2022-09-02 0 0.151 0.146 0.154 0.151 0.151 72,000 10,872 0.1510 0.151 0.146 0.154 0.151 0.151 72,000 0.1510 -1.95%
2022-09-01 0 0.154 0.146 0.154 0.146 0.154 547,636 81,245 0.1484 0.154 0.146 0.154 0.146 0.154 547,636 0.1484 1.99%
2022-08-31 0 0.151 0.151 0.156 0.151 0.158 48,000 7,424 0.1547 0.151 0.151 0.156 0.151 0.158 48,000 0.1547 0.00%
2022-08-30 0 0.151 0.151 0.158 0.151 0.152 32,000 4,840 0.1513 0.151 0.151 0.158 0.151 0.152 32,000 0.1513 -1.95%
2022-08-29 0 0.154 0.150 0.159 0.154 0.154 16,000 2,464 0.1540 0.154 0.150 0.159 0.154 0.154 16,000 0.1540 -0.65%
2022-08-26 0 0.155 0.155 0.158 0.150 0.155 168,000 25,328 0.1508 0.155 0.155 0.158 0.150 0.155 168,000 0.1508 -8.28%
2022-08-25 0 0.169 0.150 0.169 0.148 0.169 64,000 9,688 0.1514 0.169 0.150 0.169 0.148 0.169 64,000 0.1514 6.29%
2022-08-24 0 0.159 0.146 0.159 - - 0 0 - 0.159 0.146 0.159 - - 0 - -0.63%
2022-08-23 0 0.160 0.147 0.160 0.147 0.160 40,000 5,984 0.1496 0.160 0.147 0.160 0.147 0.160 40,000 0.1496 2.56%
2022-08-22 0 0.156 0.155 0.162 0.156 0.156 64,000 9,984 0.1560 0.156 0.155 0.162 0.156 0.156 64,000 0.1560 0.65%
2022-08-19 0 0.155 0.155 0.163 0.155 0.169 32,000 5,184 0.1620 0.155 0.155 0.163 0.155 0.169 32,000 0.1620 0.00%
2022-08-18 0 0.155 0.155 0.169 0.150 0.150 56,000 8,400 0.1500 0.155 0.155 0.169 0.150 0.150 56,000 0.1500 -7.19%
2022-08-17 0 0.167 0.156 0.169 0.151 0.167 224,000 36,384 0.1624 0.167 0.156 0.169 0.151 0.167 224,000 0.1624 0.00%
2022-08-16 0 0.167 0.153 0.167 0.168 0.168 32,000 5,376 0.1680 0.167 0.153 0.167 0.168 0.168 32,000 0.1680 9.15%
2022-08-15 0 0.153 0.153 0.167 0.142 0.170 389,333 58,578 0.1505 0.153 0.153 0.167 0.142 0.170 389,333 0.1505 -4.37%
2022-08-12 0 0.160 0.155 0.162 - - 0 0 - 0.160 0.155 0.162 - - 0 - 0.00%
2022-08-11 0 0.160 0.160 0.173 0.160 0.160 16,000 2,560 0.1600 0.160 0.160 0.173 0.160 0.160 16,000 0.1600 3.23%
2022-08-10 0 0.155 0.147 0.155 - - 0 0 - 0.155 0.147 0.155 - - 0 - -0.64%
2022-08-09 0 0.156 0.155 0.170 0.154 0.156 75,200 11,676 0.1553 0.156 0.155 0.170 0.154 0.156 75,200 0.1553 1.30%
2022-08-08 0 0.154 0.153 0.170 - - 0 0 - 0.154 0.153 0.170 - - 0 - 0.00%
2022-08-05 0 0.154 0.154 0.159 0.152 0.168 198,400 30,936 0.1559 0.154 0.154 0.159 0.152 0.168 198,400 0.1559 1.99%
2022-08-04 0 0.151 0.151 0.153 0.150 0.150 8,000 1,200 0.1500 0.151 0.151 0.153 0.150 0.150 8,000 0.1500 -1.31%
2022-08-03 0 0.153 0.150 0.159 - - 0 0 - 0.153 0.150 0.159 - - 0 - 0.00%
2022-08-02 0 0.153 0.153 0.159 0.153 0.159 128,000 19,776 0.1545 0.153 0.153 0.159 0.153 0.159 128,000 0.1545 -9.47%
2022-08-01 0 0.169 0.159 0.173 - - 0 0 - 0.169 0.159 0.173 - - 0 - 0.00%
2022-07-29 0 0.169 0.159 0.169 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2022-07-28 0 0.169 0.159 0.170 0.156 0.169 80,000 12,992 0.1624 0.169 0.159 0.170 0.156 0.169 80,000 0.1624 -0.59%
2022-07-27 0 0.170 0.160 0.170 0.168 0.176 64,000 11,120 0.1738 0.170 0.160 0.170 0.168 0.176 64,000 0.1738 4.94%
2022-07-26 0 0.162 0.162 0.168 0.160 0.162 96,000 15,440 0.1608 0.162 0.162 0.168 0.160 0.162 96,000 0.1608 2.53%
2022-07-25 0 0.158 0.155 0.160 0.158 0.162 280,000 44,864 0.1602 0.158 0.155 0.160 0.158 0.162 280,000 0.1602 -5.95%
2022-07-22 0 0.168 0.160 0.168 0.168 0.168 112,000 18,240 0.1629 0.168 0.160 0.168 0.168 0.168 112,000 0.1629 1.20%
2022-07-21 0 0.166 0.166 0.175 0.159 0.180 416,000 72,064 0.1732 0.166 0.166 0.175 0.159 0.180 416,000 0.1732 -4.05%
2022-07-20 0 0.173 0.160 0.173 0.170 0.180 456,000 80,472 0.1765 0.173 0.160 0.173 0.170 0.180 456,000 0.1765 7.45%
2022-07-19 0 0.161 0.159 0.161 0.161 0.161 104,000 16,744 0.1610 0.161 0.159 0.161 0.161 0.161 104,000 0.1610 0.00%
2022-07-18 0 0.161 0.161 0.169 0.159 0.161 200,000 31,936 0.1597 0.161 0.161 0.169 0.159 0.161 200,000 0.1597 0.00%
2022-07-15 0 0.161 0.155 0.161 - - 0 0 - 0.161 0.155 0.161 - - 0 - 0.00%
2022-07-14 0 0.161 0.155 0.161 0.159 0.162 528,000 85,120 0.1612 0.161 0.155 0.161 0.159 0.162 528,000 0.1612 1.26%
2022-07-13 0 0.159 0.159 0.163 0.158 0.168 296,000 48,720 0.1646 0.159 0.159 0.163 0.158 0.168 296,000 0.1646 -5.92%
2022-07-12 0 0.169 0.169 0.179 - - 0 0 - 0.169 0.169 0.179 - - 0 - 0.00%
2022-07-11 0 0.169 0.167 0.179 0.169 0.170 16,000 2,712 0.1695 0.169 0.167 0.179 0.169 0.170 16,000 0.1695 -8.65%
2022-07-08 0 0.185 0.178 0.185 0.176 0.185 376,000 67,248 0.1789 0.185 0.178 0.185 0.176 0.185 376,000 0.1789 0.54%
2022-07-07 0 0.184 0.180 0.184 0.184 0.189 40,000 7,368 0.1842 0.184 0.180 0.184 0.184 0.189 40,000 0.1842 9.52%
2022-07-06 0 0.168 0.168 0.172 0.167 0.173 512,000 86,704 0.1693 0.168 0.168 0.172 0.167 0.173 512,000 0.1693 -5.08%
2022-07-05 0 0.177 0.177 0.189 0.175 0.175 40,000 7,000 0.1750 0.177 0.177 0.189 0.175 0.175 40,000 0.1750 3.51%
2022-07-04 0 0.171 0.170 0.189 0.171 0.172 104,000 17,824 0.1714 0.171 0.170 0.189 0.171 0.172 104,000 0.1714 -0.58%
2022-06-30 0 0.172 0.172 0.186 0.169 0.186 184,000 33,184 0.1803 0.172 0.172 0.186 0.169 0.186 184,000 0.1803 1.18%
2022-06-29 0 0.170 0.170 0.175 0.170 0.175 544,000 94,920 0.1745 0.170 0.170 0.175 0.170 0.175 544,000 0.1745 -3.41%
2022-06-28 0 0.176 0.184 0.187 0.176 0.180 176,000 31,368 0.1782 0.176 0.184 0.187 0.176 0.180 176,000 0.1782 -2.76%
2022-06-27 0 0.181 0.181 0.187 0.180 0.193 1,032,000 189,992 0.1841 0.181 0.181 0.187 0.180 0.193 1,032,000 0.1841 0.56%
2022-06-24 0 0.180 0.180 0.184 0.176 0.187 662,400 120,425 0.1818 0.180 0.180 0.184 0.176 0.187 662,400 0.1818 3.45%
2022-06-23 0 0.174 0.172 0.174 0.168 0.187 800,000 141,824 0.1773 0.174 0.172 0.174 0.168 0.187 800,000 0.1773 0.00%
2022-06-22 0 0.174 0.171 0.175 0.173 0.195 952,000 170,072 0.1786 0.174 0.171 0.175 0.173 0.195 952,000 0.1786 2.35%
2022-06-21 0 0.170 0.170 0.188 0.157 0.220 8,651,200 1,619,936 0.1872 0.170 0.170 0.188 0.157 0.220 8,651,200 0.1872 11.84%
2022-06-20 0 0.152 0.145 0.154 0.153 0.159 160,000 24,688 0.1543 0.152 0.145 0.154 0.153 0.159 160,000 0.1543 2.70%
2022-06-17 0 0.148 0.148 0.155 0.146 0.161 1,096,000 169,288 0.1545 0.148 0.148 0.155 0.146 0.161 1,096,000 0.1545 4.23%
2022-06-16 0 0.142 0.140 0.148 0.141 0.154 953,600 136,529 0.1432 0.142 0.140 0.148 0.141 0.154 953,600 0.1432 -5.33%
2022-06-15 0 0.150 0.146 0.150 0.150 0.155 1,168,000 177,320 0.1518 0.150 0.146 0.150 0.150 0.155 1,168,000 0.1518 8.70%
2022-06-14 0 0.138 0.134 0.150 0.138 0.141 328,000 45,712 0.1394 0.138 0.134 0.150 0.138 0.141 328,000 0.1394 -4.83%
2022-06-13 0 0.145 0.145 0.150 0.140 0.145 168,000 24,280 0.1445 0.145 0.145 0.150 0.140 0.145 168,000 0.1445 -1.36%
2022-06-10 0 0.147 0.147 0.150 0.141 0.147 584,000 85,240 0.1460 0.147 0.147 0.150 0.141 0.147 584,000 0.1460 2.08%
2022-06-09 0 0.144 0.140 0.145 - - 0 0 - 0.144 0.140 0.145 - - 0 - 0.00%
2022-06-08 0 0.144 0.142 0.145 0.138 0.144 744,000 104,000 0.1398 0.144 0.142 0.145 0.138 0.144 744,000 0.1398 5.11%
2022-06-07 0 0.137 0.135 0.137 0.136 0.146 568,000 80,472 0.1417 0.137 0.135 0.137 0.136 0.146 568,000 0.1417 2.24%
2022-06-06 0 0.134 0.131 0.137 0.134 0.134 320,000 42,880 0.1340 0.134 0.131 0.137 0.134 0.134 320,000 0.1340 0.00%
2022-06-02 0 0.134 0.134 0.138 0.133 0.134 301,000 40,147 0.1334 0.134 0.134 0.138 0.133 0.134 301,000 0.1334 -2.19%
2022-06-01 0 0.137 0.135 0.138 0.133 0.137 536,000 72,712 0.1357 0.137 0.135 0.138 0.133 0.137 536,000 0.1357 -6.16%
2022-05-31 0 0.146 0.133 0.146 0.133 0.149 488,000 65,848 0.1349 0.146 0.133 0.146 0.133 0.149 488,000 0.1349 8.15%
2022-05-30 0 0.135 0.135 0.150 0.135 0.135 104,000 14,040 0.1350 0.135 0.135 0.150 0.135 0.135 104,000 0.1350 -6.90%
2022-05-27 0 0.145 0.135 0.145 0.133 0.146 176,000 23,920 0.1359 0.145 0.135 0.145 0.133 0.146 176,000 0.1359 7.41%
2022-05-26 0 0.135 0.135 0.146 0.135 0.150 192,000 26,992 0.1406 0.135 0.135 0.146 0.135 0.150 192,000 0.1406 -1.46%
2022-05-25 0 0.137 0.134 0.137 0.134 0.137 248,000 33,904 0.1367 0.137 0.134 0.137 0.134 0.137 248,000 0.1367 2.24%
2022-05-24 0 0.134 0.132 0.134 - - 0 0 - 0.134 0.132 0.134 - - 0 - 0.00%
2022-05-23 0 0.134 0.134 0.137 0.132 0.132 24,000 3,168 0.1320 0.134 0.134 0.137 0.132 0.132 24,000 0.1320 -0.74%
2022-05-20 0 0.135 0.132 0.137 0.130 0.137 552,000 73,272 0.1327 0.135 0.132 0.137 0.130 0.137 552,000 0.1327 -0.74%
2022-05-19 0 0.136 0.133 0.138 0.133 0.139 432,000 59,328 0.1373 0.136 0.133 0.138 0.133 0.139 432,000 0.1373 2.26%
2022-05-18 0 0.133 0.133 0.139 0.133 0.136 216,000 28,880 0.1337 0.133 0.133 0.139 0.133 0.136 216,000 0.1337 -6.34%
2022-05-17 0 0.142 0.138 0.150 0.142 0.142 96,000 13,632 0.1420 0.142 0.138 0.150 0.142 0.142 96,000 0.1420 0.00%
2022-05-16 0 0.142 0.142 0.150 0.138 0.150 144,000 20,232 0.1405 0.142 0.142 0.150 0.138 0.150 144,000 0.1405 2.16%
2022-05-13 0 0.139 0.137 0.139 0.138 0.139 128,000 17,784 0.1389 0.139 0.137 0.139 0.138 0.139 128,000 0.1389 1.46%
2022-05-12 0 0.137 0.135 0.143 0.137 0.140 136,000 18,840 0.1385 0.137 0.135 0.143 0.137 0.140 136,000 0.1385 -4.20%
2022-05-11 0 0.143 0.135 0.149 0.137 0.150 160,000 22,280 0.1393 0.143 0.135 0.149 0.137 0.150 160,000 0.1393 0.00%
2022-05-10 0 0.143 0.143 0.146 0.136 0.161 1,440,000 205,816 0.1429 0.143 0.143 0.146 0.136 0.161 1,440,000 0.1429 -2.05%
2022-05-06 0 0.146 0.136 0.146 0.135 0.150 160,000 22,568 0.1411 0.146 0.136 0.146 0.135 0.150 160,000 0.1411 5.80%
2022-05-05 0 0.138 0.138 0.142 0.133 0.154 3,628,000 511,068 0.1409 0.138 0.138 0.142 0.133 0.154 3,628,000 0.1409 0.00%
2022-05-04 0 0.138 0.138 0.140 0.137 0.162 2,735,418 395,027 0.1444 0.138 0.138 0.140 0.137 0.162 2,735,418 0.1444 -3.50%
2022-05-03 0 0.143 0.143 0.150 0.140 0.144 96,000 13,616 0.1418 0.143 0.143 0.150 0.140 0.144 96,000 0.1418 -10.62%
2022-04-29 0 0.160 0.146 0.160 0.134 0.160 2,440,000 356,696 0.1462 0.160 0.146 0.160 0.134 0.160 2,440,000 0.1462 5.96%
2022-04-28 0 0.151 0.149 0.151 0.155 0.155 8,000 1,240 0.1550 0.151 0.149 0.151 0.155 0.155 8,000 0.1550 1.34%
2022-04-27 0 0.149 0.149 0.152 0.149 0.154 408,000 61,200 0.1500 0.149 0.149 0.152 0.149 0.154 408,000 0.1500 -0.67%
2022-04-26 0 0.150 0.147 0.155 0.149 0.159 792,000 120,728 0.1524 0.150 0.147 0.155 0.149 0.159 792,000 0.1524 0.00%
2022-04-25 0 0.150 0.149 0.150 0.150 0.160 2,008,000 309,816 0.1543 0.150 0.149 0.150 0.150 0.160 2,008,000 0.1543 -8.54%
2022-04-22 0 0.164 0.164 0.168 0.153 0.162 1,020,000 160,608 0.1575 0.164 0.164 0.168 0.153 0.162 1,020,000 0.1575 4.46%
2022-04-21 0 0.157 0.157 0.158 0.153 0.162 234,666 37,261 0.1588 0.157 0.157 0.158 0.153 0.162 234,666 0.1588 0.00%
2022-04-20 0 0.157 0.156 0.162 0.156 0.157 136,000 21,248 0.1562 0.157 0.156 0.162 0.156 0.157 136,000 0.1562 -3.09%
2022-04-19 0 0.162 0.160 0.162 0.162 0.163 328,000 53,296 0.1625 0.162 0.160 0.162 0.162 0.163 328,000 0.1625 0.00%
2022-04-14 0 0.162 0.160 0.165 0.161 0.165 2,616,000 426,560 0.1631 0.162 0.160 0.165 0.161 0.165 2,616,000 0.1631 3.85%
2022-04-13 0 0.156 0.156 0.160 0.156 0.156 136,000 21,216 0.1560 0.156 0.156 0.160 0.156 0.156 136,000 0.1560 -1.27%
2022-04-12 0 0.158 0.158 0.168 0.158 0.158 24,000 3,792 0.1580 0.158 0.158 0.168 0.158 0.158 24,000 0.1580 0.00%
2022-04-11 0 0.158 0.158 0.161 0.158 0.161 112,000 17,720 0.1582 0.158 0.158 0.161 0.158 0.161 112,000 0.1582 -2.47%
2022-04-08 0 0.162 0.161 0.162 0.160 0.163 512,000 82,344 0.1608 0.162 0.161 0.162 0.160 0.163 512,000 0.1608 3.85%
2022-04-07 0 0.156 0.154 0.156 0.154 0.163 281,600 44,619 0.1584 0.156 0.154 0.156 0.154 0.163 281,600 0.1584 -3.70%
2022-04-06 0 0.162 0.156 0.169 - - 0 0 - 0.162 0.156 0.169 - - 0 - 0.00%
2022-04-04 0 0.162 0.161 0.162 0.155 0.165 1,216,000 195,744 0.1610 0.162 0.161 0.162 0.155 0.165 1,216,000 0.1610 1.25%
2022-04-01 0 0.160 0.160 0.170 0.156 0.160 2,464,000 391,792 0.1590 0.160 0.160 0.170 0.156 0.160 2,464,000 0.1590 1.27%
2022-03-31 0 0.158 0.151 0.158 0.158 0.168 624,000 99,664 0.1597 0.158 0.151 0.158 0.158 0.168 624,000 0.1597 -1.25%
2022-03-30 0 0.160 0.156 0.160 0.155 0.160 240,000 37,656 0.1569 0.160 0.156 0.160 0.155 0.160 240,000 0.1569 0.00%
2022-03-29 0 0.160 0.158 0.160 0.158 0.161 376,000 60,384 0.1606 0.160 0.158 0.160 0.158 0.161 376,000 0.1606 1.27%
2022-03-28 0 0.158 0.158 0.166 0.158 0.158 224,000 35,392 0.1580 0.158 0.158 0.166 0.158 0.158 224,000 0.1580 0.00%
2022-03-25 0 0.158 0.155 0.160 0.158 0.167 2,056,000 329,784 0.1604 0.158 0.155 0.160 0.158 0.167 2,056,000 0.1604 -1.25%
2022-03-24 0 0.160 0.160 0.167 0.160 0.161 56,000 9,000 0.1607 0.160 0.160 0.167 0.160 0.161 56,000 0.1607 -1.23%
2022-03-23 0 0.162 0.161 0.166 0.160 0.162 420,000 67,384 0.1604 0.162 0.161 0.166 0.160 0.162 420,000 0.1604 0.62%
2022-03-22 0 0.161 0.161 0.176 0.160 0.169 296,000 48,032 0.1623 0.161 0.161 0.176 0.160 0.169 296,000 0.1623 -3.59%
2022-03-21 0 0.167 0.163 0.167 0.161 0.169 440,000 74,024 0.1682 0.167 0.163 0.167 0.161 0.169 440,000 0.1682 1.21%
2022-03-18 0 0.165 0.163 0.165 0.160 0.170 424,000 70,600 0.1665 0.165 0.163 0.165 0.160 0.170 424,000 0.1665 -5.71%
2022-03-17 0 0.175 0.165 0.175 0.175 0.180 240,000 42,360 0.1765 0.175 0.165 0.175 0.175 0.180 240,000 0.1765 4.17%
2022-03-16 0 0.168 0.157 0.168 0.151 0.170 1,304,000 215,480 0.1652 0.168 0.157 0.168 0.151 0.170 1,304,000 0.1652 -1.18%
2022-03-15 0 0.170 0.170 0.172 0.166 0.178 864,000 148,512 0.1719 0.170 0.170 0.172 0.166 0.178 864,000 0.1719 -4.49%
2022-03-14 0 0.178 0.166 0.183 0.163 0.178 792,000 130,592 0.1649 0.178 0.166 0.183 0.163 0.178 792,000 0.1649 2.89%
2022-03-11 0 0.173 0.170 0.183 0.170 0.173 728,000 125,512 0.1724 0.173 0.170 0.183 0.170 0.173 728,000 0.1724 0.00%
2022-03-10 0 0.173 0.173 0.192 0.173 0.174 94,400 16,385 0.1736 0.173 0.173 0.192 0.173 0.174 94,400 0.1736 0.00%
2022-03-09 0 0.173 0.173 0.179 0.164 0.200 1,752,000 314,288 0.1794 0.173 0.173 0.179 0.164 0.200 1,752,000 0.1794 -6.99%
2022-03-08 0 0.186 0.170 0.188 0.180 0.186 120,000 21,680 0.1807 0.186 0.170 0.188 0.180 0.186 120,000 0.1807 3.33%
2022-03-07 0 0.180 0.171 0.180 0.163 0.195 1,284,000 233,568 0.1819 0.180 0.171 0.180 0.163 0.195 1,284,000 0.1819 -2.17%
2022-03-04 0 0.184 0.184 0.185 0.174 0.185 1,464,000 268,928 0.1837 0.184 0.184 0.185 0.174 0.185 1,464,000 0.1837 2.22%
2022-03-03 0 0.180 0.180 0.186 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.00%
2022-03-02 0 0.180 0.180 0.186 0.179 0.179 16,000 2,864 0.1790 0.180 0.180 0.186 0.179 0.179 16,000 0.1790 0.56%
2022-03-01 0 0.179 0.179 0.184 0.176 0.179 56,000 9,952 0.1777 0.179 0.179 0.184 0.176 0.179 56,000 0.1777 -3.76%
2022-02-28 0 0.186 0.183 0.190 0.176 0.187 1,168,000 215,832 0.1848 0.186 0.183 0.190 0.176 0.187 1,168,000 0.1848 5.68%
2022-02-25 0 0.176 0.176 0.180 0.175 0.188 112,000 20,240 0.1807 0.176 0.176 0.180 0.175 0.188 112,000 0.1807 -2.22%
2022-02-24 0 0.180 0.178 0.180 0.178 0.190 584,000 106,296 0.1820 0.180 0.178 0.180 0.178 0.190 584,000 0.1820 -5.26%
2022-02-23 0 0.190 0.190 0.193 0.182 0.190 1,108,800 209,041 0.1885 0.190 0.190 0.193 0.182 0.190 1,108,800 0.1885 2.15%
2022-02-22 0 0.186 0.186 0.195 0.185 0.188 568,000 106,328 0.1872 0.186 0.186 0.195 0.185 0.188 568,000 0.1872 -1.06%
2022-02-21 0 0.188 0.188 0.200 0.188 0.190 168,000 31,712 0.1888 0.188 0.188 0.200 0.188 0.190 168,000 0.1888 -2.08%
2022-02-18 0 0.192 0.191 0.193 0.190 0.195 368,000 71,480 0.1942 0.192 0.191 0.193 0.190 0.195 368,000 0.1942 1.05%
2022-02-17 0 0.190 0.190 0.196 0.188 0.190 24,000 4,528 0.1887 0.190 0.190 0.196 0.188 0.190 24,000 0.1887 0.00%
2022-02-16 0 0.190 0.188 0.190 - - 6,401 1,145 0.1789 0.190 0.188 0.190 - - 6,401 0.1789 0.00%
2022-02-15 0 0.190 0.190 0.196 0.186 0.190 102,400 19,251 0.1880 0.190 0.190 0.196 0.186 0.190 102,400 0.1880 -1.04%
2022-02-14 0 0.192 0.191 0.196 0.188 0.197 208,000 40,048 0.1925 0.192 0.191 0.196 0.188 0.197 208,000 0.1925 0.52%
2022-02-11 0 0.191 0.191 0.195 0.191 0.195 24,000 4,648 0.1937 0.191 0.191 0.195 0.191 0.195 24,000 0.1937 -2.05%
2022-02-10 0 0.195 0.195 0.197 0.195 0.202 712,000 140,424 0.1972 0.195 0.195 0.197 0.195 0.202 712,000 0.1972 -0.51%
2022-02-09 0 0.196 0.195 0.196 0.195 0.212 1,752,000 346,296 0.1977 0.196 0.195 0.196 0.195 0.212 1,752,000 0.1977 1.55%
2022-02-08 0 0.193 0.191 0.193 0.191 0.217 864,000 167,456 0.1938 0.193 0.191 0.193 0.191 0.217 864,000 0.1938 0.52%
2022-02-07 0 0.192 0.192 0.208 0.189 0.193 584,000 112,464 0.1926 0.192 0.192 0.208 0.189 0.193 584,000 0.1926 -0.52%
2022-02-04 0 0.193 0.191 0.207 0.191 0.197 336,000 65,032 0.1935 0.193 0.191 0.207 0.191 0.197 336,000 0.1935 -1.03%
2022-01-31 0 0.195 0.193 0.207 0.195 0.195 16,000 3,120 0.1950 0.195 0.193 0.207 0.195 0.195 16,000 0.1950 -3.94%
2022-01-28 0 0.203 0.190 0.203 0.190 0.208 344,000 66,416 0.1931 0.203 0.190 0.203 0.190 0.208 344,000 0.1931 7.41%
2022-01-27 0 0.189 0.188 0.204 0.188 0.204 1,000,000 191,952 0.1920 0.189 0.188 0.204 0.188 0.204 1,000,000 0.1920 -3.08%
2022-01-26 0 0.195 0.195 0.203 0.183 0.200 2,040,000 392,712 0.1925 0.195 0.195 0.203 0.183 0.200 2,040,000 0.1925 1.04%
2022-01-25 0 0.193 0.193 0.196 0.193 0.200 536,000 105,744 0.1973 0.193 0.193 0.196 0.193 0.200 536,000 0.1973 -2.03%
2022-01-24 0 0.197 0.197 0.199 0.197 0.200 408,000 81,176 0.1990 0.197 0.197 0.199 0.197 0.200 408,000 0.1990 -5.74%
2022-01-21 0 0.209 0.198 0.209 0.195 0.210 152,000 30,432 0.2002 0.209 0.198 0.209 0.195 0.210 152,000 0.2002 3.47%
2022-01-20 0 0.202 0.196 0.210 0.192 0.202 480,000 94,472 0.1968 0.202 0.196 0.210 0.192 0.202 480,000 0.1968 1.00%
2022-01-19 0 0.200 0.198 0.200 0.198 0.200 1,080,000 215,512 0.1995 0.200 0.198 0.200 0.198 0.200 1,080,000 0.1995 0.50%
2022-01-18 0 0.199 0.198 0.199 0.198 0.203 712,000 142,144 0.1996 0.199 0.198 0.199 0.198 0.203 712,000 0.1996 -1.97%
2022-01-17 0 0.203 0.199 0.212 0.198 0.203 672,000 134,440 0.2001 0.203 0.199 0.212 0.198 0.203 672,000 0.2001 2.01%
2022-01-14 0 0.199 0.199 0.201 0.198 0.200 796,000 159,032 0.1998 0.199 0.199 0.201 0.198 0.200 796,000 0.1998 0.00%
2022-01-13 0 0.199 0.199 0.200 0.198 0.199 120,000 23,792 0.1983 0.199 0.199 0.200 0.198 0.199 120,000 0.1983 -0.50%
2022-01-12 0 0.200 0.198 0.200 0.198 0.201 1,043,200 208,656 0.2000 0.200 0.198 0.200 0.198 0.201 1,043,200 0.2000 1.01%
2022-01-11 0 0.198 0.198 0.200 0.198 0.204 1,672,000 334,536 0.2001 0.198 0.198 0.200 0.198 0.204 1,672,000 0.2001 -1.49%
2022-01-10 0 0.201 0.201 0.202 0.197 0.201 568,000 112,816 0.1986 0.201 0.201 0.202 0.197 0.201 568,000 0.1986 -1.95%
2022-01-07 0 0.205 0.199 0.206 0.198 0.205 692,800 138,408 0.1998 0.205 0.199 0.206 0.198 0.205 692,800 0.1998 2.50%
2022-01-06 0 0.200 0.202 0.205 0.197 0.206 1,305,600 262,566 0.2011 0.200 0.202 0.205 0.197 0.206 1,305,600 0.2011 -2.44%
2022-01-05 0 0.205 0.204 0.206 0.203 0.208 464,000 95,448 0.2057 0.205 0.204 0.206 0.203 0.208 464,000 0.2057 -0.97%
2022-01-04 0 0.207 0.207 0.208 0.207 0.213 928,000 193,008 0.2080 0.207 0.207 0.208 0.207 0.213 928,000 0.2080 -2.36%
2022-01-03 0 0.212 0.210 0.212 0.205 0.214 1,072,000 222,672 0.2077 0.212 0.210 0.212 0.205 0.214 1,072,000 0.2077 3.41%
2021-12-31 0 0.205 0.205 0.208 0.205 0.206 192,000 39,472 0.2056 0.205 0.205 0.208 0.205 0.206 192,000 0.2056 -0.49%
2021-12-30 0 0.206 0.206 0.208 0.204 0.206 1,080,000 222,136 0.2057 0.206 0.206 0.208 0.204 0.206 1,080,000 0.2057 -0.96%
2021-12-29 0 0.208 0.206 0.208 0.204 0.208 315,200 64,736 0.2054 0.208 0.206 0.208 0.204 0.208 315,200 0.2054 1.46%
2021-12-28 0 0.205 0.205 0.208 0.205 0.207 2,012,000 413,964 0.2057 0.205 0.205 0.208 0.205 0.207 2,012,000 0.2057 -0.97%
2021-12-24 0 0.207 0.207 0.217 0.207 0.210 176,000 36,664 0.2083 0.207 0.207 0.217 0.207 0.210 176,000 0.2083 0.00%
2021-12-23 0 0.207 0.207 0.209 0.205 0.210 1,327,200 273,424 0.2060 0.207 0.207 0.209 0.205 0.210 1,327,200 0.2060 0.00%
2021-12-22 0 0.207 0.206 0.209 0.206 0.209 576,000 119,240 0.2070 0.207 0.206 0.209 0.206 0.209 576,000 0.2070 -0.48%
2021-12-21 0 0.208 0.207 0.210 0.205 0.220 4,072,000 855,144 0.2100 0.208 0.207 0.210 0.205 0.220 4,072,000 0.2100 0.00%
2021-12-20 0 0.208 0.208 0.213 0.208 0.215 1,630,673 347,910 0.2134 0.208 0.208 0.213 0.208 0.215 1,630,673 0.2134 -3.26%
2021-12-17 0 0.215 0.215 0.225 0.215 0.215 104,000 22,360 0.2150 0.215 0.215 0.225 0.215 0.215 104,000 0.2150 -0.46%
2021-12-16 0 0.216 0.216 0.225 0.216 0.216 32,000 6,912 0.2160 0.216 0.216 0.225 0.216 0.216 32,000 0.2160 0.00%
2021-12-15 0 0.216 0.216 0.225 0.213 0.241 240,000 52,784 0.2199 0.216 0.216 0.225 0.213 0.241 240,000 0.2199 1.89%
2021-12-14 0 0.212 0.212 0.218 0.212 0.218 132,800 28,438 0.2141 0.212 0.212 0.218 0.212 0.218 132,800 0.2141 0.00%
2021-12-13 0 0.212 0.212 0.226 0.212 0.212 32,000 6,784 0.2120 0.212 0.212 0.226 0.212 0.212 32,000 0.2120 -1.40%
2021-12-10 0 0.215 0.215 0.226 0.215 0.215 96,000 20,640 0.2150 0.215 0.215 0.226 0.215 0.215 96,000 0.2150 -6.93%
2021-12-09 0 0.231 0.215 0.231 0.213 0.233 144,000 33,008 0.2292 0.231 0.215 0.231 0.213 0.233 144,000 0.2292 4.05%
2021-12-08 0 0.222 0.213 0.235 - - 0 0 - 0.222 0.213 0.235 - - 0 - 0.00%
2021-12-07 0 0.222 0.212 0.225 0.212 0.222 120,000 26,480 0.2207 0.222 0.212 0.225 0.212 0.222 120,000 0.2207 -1.99%
2021-12-06 0 0.228 0.218 0.228 0.211 0.243 1,096,000 249,096 0.2273 0.227 0.217 0.227 0.210 0.241 1,103,258 0.2258 4.11%
2021-12-03 0 0.219 0.214 0.219 0.211 0.221 544,000 118,600 0.2180 0.218 0.213 0.218 0.210 0.220 547,603 0.2166 3.79%
2021-12-02 0 0.211 0.211 0.219 0.210 0.214 176,000 37,072 0.2106 0.210 0.210 0.218 0.209 0.213 177,166 0.2093 -4.09%
2021-12-01 0 0.220 0.218 0.220 0.216 0.221 408,000 89,688 0.2198 0.219 0.217 0.219 0.215 0.220 410,702 0.2184 2.33%
2021-11-30 0 0.215 0.210 0.215 0.210 0.215 344,000 72,280 0.2101 0.214 0.209 0.214 0.209 0.214 346,278 0.2087 1.90%
2021-11-29 0 0.211 0.210 0.211 0.210 0.215 472,000 99,320 0.2104 0.210 0.209 0.210 0.209 0.214 475,126 0.2090 -1.86%
2021-11-26 0 0.215 0.214 0.215 0.213 0.222 768,000 165,720 0.2158 0.214 0.213 0.214 0.212 0.221 773,086 0.2144 -3.15%
2021-11-25 0 0.222 0.218 0.228 - - 0 0 - 0.221 0.217 0.227 - - 0 - 0.00%
2021-11-24 0 0.222 0.221 0.225 0.218 0.225 712,000 158,152 0.2221 0.221 0.220 0.224 0.217 0.224 716,715 0.2207 0.00%
2021-11-23 0 0.222 0.221 0.227 0.220 0.230 1,864,000 416,168 0.2233 0.221 0.220 0.226 0.219 0.228 1,876,344 0.2218 -5.93%
2021-11-22 0 0.236 0.234 0.237 0.230 0.245 2,336,000 550,440 0.2356 0.234 0.232 0.235 0.228 0.243 2,351,470 0.2341 -5.60%
2021-11-19 0 0.250 0.250 0.255 0.250 0.255 488,000 122,240 0.2505 0.248 0.248 0.253 0.248 0.253 491,232 0.2488 -1.96%
2021-11-18 0 0.255 0.250 0.255 0.250 0.255 232,000 58,760 0.2533 0.253 0.248 0.253 0.248 0.253 233,536 0.2516 0.00%
2021-11-17 0 0.255 0.250 0.255 0.250 0.255 224,000 56,320 0.2514 0.253 0.248 0.253 0.248 0.253 225,483 0.2498 0.00%
2021-11-16 0 0.255 0.255 0.260 0.250 0.255 1,046,400 264,041 0.2523 0.253 0.253 0.258 0.248 0.253 1,053,330 0.2507 2.00%
2021-11-15 0 0.250 0.246 0.255 0.246 0.255 520,000 130,816 0.2516 0.248 0.244 0.253 0.244 0.253 523,444 0.2499 1.63%
2021-11-12 0 0.246 0.245 0.255 0.246 0.250 176,000 43,872 0.2493 0.244 0.243 0.253 0.244 0.248 177,166 0.2476 -3.53%
2021-11-11 0 0.255 0.250 0.255 0.250 0.255 176,000 44,440 0.2525 0.253 0.248 0.253 0.248 0.253 177,166 0.2508 3.24%
2021-11-10 0 0.247 0.247 0.255 0.246 0.250 168,000 41,584 0.2475 0.245 0.245 0.253 0.244 0.248 169,113 0.2459 -3.14%
2021-11-09 0 0.255 0.246 0.260 0.245 0.255 360,000 90,952 0.2526 0.253 0.244 0.258 0.243 0.253 362,384 0.2510 3.66%
2021-11-08 0 0.246 0.245 0.248 0.245 0.246 152,000 37,320 0.2455 0.244 0.243 0.246 0.243 0.244 153,007 0.2439 -0.81%
2021-11-05 0 0.248 0.248 0.255 0.248 0.250 120,000 29,792 0.2483 0.246 0.246 0.253 0.246 0.248 120,795 0.2466 1.22%
2021-11-04 0 0.245 0.245 0.248 0.245 0.249 99,200 24,544 0.2474 0.243 0.243 0.246 0.243 0.247 99,857 0.2458 -2.00%
2021-11-03 0 0.250 0.245 0.250 0.250 0.250 440,000 110,000 0.2500 0.248 0.243 0.248 0.248 0.248 442,914 0.2484 0.00%
2021-11-02 0 0.250 0.250 0.255 0.250 0.250 296,000 74,000 0.2500 0.248 0.248 0.253 0.248 0.248 297,960 0.2484 0.00%
2021-11-01 0 0.250 0.250 0.255 0.250 0.255 712,000 178,320 0.2504 0.248 0.248 0.253 0.248 0.253 716,715 0.2488 -1.96%
2021-10-29 0 0.255 0.250 0.255 0.250 0.255 192,000 48,840 0.2544 0.253 0.248 0.253 0.248 0.253 193,272 0.2527 0.00%
2021-10-28 0 0.255 0.255 0.260 0.250 0.260 744,000 188,480 0.2533 0.253 0.253 0.258 0.248 0.258 748,927 0.2517 -1.92%
2021-10-27 0 0.260 0.255 0.265 - - 0 0 - 0.258 0.253 0.263 - - 0 - 0.00%
2021-10-26 0 0.260 0.260 0.265 0.255 0.270 432,000 115,080 0.2664 0.258 0.258 0.263 0.253 0.268 434,861 0.2646 1.96%
2021-10-25 0 0.255 0.255 0.260 0.250 0.260 408,000 104,000 0.2549 0.253 0.253 0.258 0.248 0.258 410,702 0.2532 2.00%
2021-10-22 0 0.250 0.250 0.255 0.250 0.250 8,000 2,000 0.2500 0.248 0.248 0.253 0.248 0.248 8,053 0.2484 -1.96%
2021-10-21 0 0.255 0.250 0.260 0.255 0.265 304,000 77,600 0.2553 0.253 0.248 0.258 0.253 0.263 306,013 0.2536 -1.92%
2021-10-20 0 0.260 0.260 0.265 0.260 0.265 664,000 173,360 0.2611 0.258 0.258 0.263 0.258 0.263 668,397 0.2594 0.00%
2021-10-19 0 0.260 0.255 0.265 0.255 0.260 24,000 6,160 0.2567 0.258 0.253 0.263 0.253 0.258 24,159 0.2550 0.00%
2021-10-18 0 0.260 0.255 0.260 0.260 0.260 48,000 12,480 0.2600 0.258 0.253 0.258 0.258 0.258 48,318 0.2583 -1.89%
2021-10-15 0 0.265 0.260 0.265 - - 0 0 - 0.263 0.258 0.263 - - 0 - 0.00%
2021-10-12 0 0.265 0.255 0.265 - - 0 0 - 0.263 0.253 0.263 - - 0 - 0.00%
2021-10-11 0 0.265 0.255 0.265 0.255 0.265 528,000 139,320 0.2639 0.263 0.253 0.263 0.253 0.263 531,497 0.2621 1.92%
2021-10-08 0 0.260 0.260 0.270 0.260 0.260 150,400 39,040 0.2596 0.258 0.258 0.268 0.258 0.258 151,396 0.2579 0.00%
2021-10-07 0 0.260 0.260 0.270 0.260 0.260 64,000 16,640 0.2600 0.258 0.258 0.268 0.258 0.258 64,424 0.2583 0.00%
2021-10-06 0 0.260 0.260 0.265 0.255 0.265 1,200,000 312,040 0.2600 0.258 0.258 0.263 0.253 0.263 1,207,947 0.2583 4.00%
2021-10-05 0 0.250 0.250 0.255 0.250 0.255 952,000 238,400 0.2504 0.248 0.248 0.253 0.248 0.253 958,305 0.2488 -1.96%
2021-10-04 0 0.255 0.250 0.260 0.255 0.260 1,120,000 287,480 0.2567 0.253 0.248 0.258 0.253 0.258 1,127,417 0.2550 -3.77%
2021-09-30 0 0.265 0.265 0.270 0.255 0.270 1,414,373 370,241 0.2618 0.263 0.263 0.268 0.253 0.268 1,423,740 0.2600 1.92%
2021-09-29 0 0.260 0.260 0.270 0.260 0.265 72,000 18,920 0.2628 0.258 0.258 0.268 0.258 0.263 72,477 0.2610 -1.89%
2021-09-28 0 0.265 0.265 0.270 0.265 0.270 781,460 210,485 0.2693 0.263 0.263 0.268 0.263 0.268 786,635 0.2676 0.00%
2021-09-27 0 0.265 0.265 0.275 0.265 0.275 184,000 49,720 0.2702 0.263 0.263 0.273 0.263 0.273 185,219 0.2684 -3.64%
2021-09-24 0 0.275 0.275 0.280 0.260 0.275 2,104,000 559,400 0.2659 0.273 0.273 0.278 0.258 0.273 2,117,934 0.2641 0.00%
2021-09-23 0 0.275 0.275 0.280 0.270 0.280 1,000,000 272,640 0.2726 0.273 0.273 0.278 0.268 0.278 1,006,623 0.2708 -1.79%
2021-09-21 0 0.280 0.275 0.280 0.255 0.280 1,025,600 281,712 0.2747 0.278 0.273 0.278 0.253 0.278 1,032,392 0.2729 3.70%
2021-09-20 0 0.270 0.265 0.270 0.260 0.270 1,512,000 402,800 0.2664 0.268 0.263 0.268 0.258 0.268 1,522,013 0.2646 -3.57%
2021-09-17 0 0.280 0.275 0.280 0.275 0.280 392,000 108,360 0.2764 0.278 0.273 0.278 0.273 0.278 394,596 0.2746 1.82%
2021-09-16 0 0.275 0.270 0.280 0.270 0.285 809,600 223,256 0.2758 0.273 0.268 0.278 0.268 0.283 814,962 0.2739 -1.79%
2021-09-15 0 0.280 0.280 0.285 0.275 0.285 1,304,000 364,640 0.2796 0.278 0.278 0.283 0.273 0.283 1,312,636 0.2778 -1.75%
2021-09-14 0 0.285 0.285 0.290 0.285 0.290 936,000 268,520 0.2869 0.283 0.283 0.288 0.283 0.288 942,199 0.2850 -3.39%
2021-09-13 0 0.295 0.285 0.295 0.290 0.300 680,000 199,080 0.2928 0.293 0.283 0.293 0.288 0.298 684,503 0.2908 -3.28%
2021-09-10 0 0.305 0.300 0.305 0.290 0.310 2,296,000 691,040 0.3010 0.303 0.298 0.303 0.288 0.308 2,311,205 0.2990 5.17%
2021-09-09 0 0.290 0.285 0.295 0.285 0.295 2,296,000 663,080 0.2888 0.288 0.283 0.293 0.283 0.293 2,311,205 0.2869 1.75%
2021-09-08 0 0.285 0.285 0.295 0.285 0.310 2,080,000 607,080 0.2919 0.283 0.283 0.293 0.283 0.308 2,093,775 0.2899 -5.00%
2021-09-07 0 0.300 0.295 0.305 0.285 0.325 11,604,800 3,487,200 0.3005 0.298 0.293 0.303 0.283 0.323 11,681,653 0.2985 5.26%
2021-09-06 0 0.285 0.285 0.295 0.275 0.290 2,248,000 635,640 0.2828 0.283 0.283 0.293 0.273 0.288 2,262,887 0.2809 1.79%
2021-09-03 0 0.280 0.280 0.285 0.275 0.285 6,408,000 1,799,960 0.2809 0.278 0.278 0.283 0.273 0.283 6,450,437 0.2790 3.70%
2021-09-02 0 0.270 0.270 0.275 0.270 0.280 2,542,306 700,096 0.2754 0.268 0.268 0.273 0.268 0.278 2,559,142 0.2736 -1.82%
2021-09-01 0 0.275 0.275 0.280 0.270 0.280 2,147,200 588,840 0.2742 0.273 0.273 0.278 0.268 0.278 2,161,420 0.2724 0.00%
2021-08-31 0 0.275 0.275 0.280 0.270 0.280 1,192,000 326,320 0.2738 0.273 0.273 0.278 0.268 0.278 1,199,894 0.2720 1.85%
2021-08-30 0 0.270 0.270 0.280 0.270 0.280 556,580 152,110 0.2733 0.268 0.268 0.278 0.268 0.278 560,266 0.2715 0.00%
2021-08-27 0 0.270 0.270 0.275 0.270 0.275 608,000 165,200 0.2717 0.268 0.268 0.273 0.268 0.273 612,026 0.2699 -3.57%
2021-08-26 0 0.280 0.270 0.280 0.270 0.280 392,000 107,960 0.2754 0.278 0.268 0.278 0.268 0.278 394,596 0.2736 3.70%
2021-08-25 0 0.270 0.270 0.280 0.270 0.280 400,000 110,200 0.2755 0.268 0.268 0.278 0.268 0.278 402,649 0.2737 -5.26%
2021-08-24 0 0.285 0.275 0.285 0.275 0.285 296,000 83,560 0.2823 0.283 0.273 0.283 0.273 0.283 297,960 0.2804 3.64%
2021-08-23 0 0.275 0.275 0.285 0.275 0.280 712,000 196,640 0.2762 0.273 0.273 0.283 0.273 0.278 716,715 0.2744 0.00%
2021-08-20 0 0.275 0.275 0.285 0.270 0.315 2,544,000 728,880 0.2865 0.273 0.273 0.283 0.268 0.313 2,560,848 0.2846 0.00%
2021-08-19 0 0.275 0.275 0.280 0.275 0.285 168,000 46,960 0.2795 0.273 0.273 0.278 0.273 0.283 169,113 0.2777 -1.79%
2021-08-18 0 0.280 0.280 0.285 0.280 0.290 696,000 196,160 0.2818 0.278 0.278 0.283 0.278 0.288 700,609 0.2800 0.60%
2021-08-17 0 0.280 0.275 0.285 0.275 0.280 1,401,000 388,160 0.2771 0.277 0.272 0.281 0.272 0.277 1,418,723 0.2736 0.00%
2021-08-16 0 0.280 0.280 0.285 0.280 0.285 320,000 90,160 0.2818 0.277 0.277 0.281 0.277 0.281 324,048 0.2782 -1.75%
2021-08-13 0 0.285 0.275 0.285 0.275 0.285 2,072,000 583,960 0.2818 0.281 0.272 0.281 0.272 0.281 2,098,211 0.2783 1.79%
2021-08-12 0 0.280 0.280 0.285 0.280 0.285 296,000 83,800 0.2831 0.277 0.277 0.281 0.277 0.281 299,744 0.2796 -1.75%
2021-08-11 0 0.285 0.280 0.285 0.280 0.285 440,000 124,680 0.2834 0.281 0.277 0.281 0.277 0.281 445,566 0.2798 0.00%
2021-08-10 0 0.285 0.280 0.290 0.280 0.285 616,000 174,720 0.2836 0.281 0.277 0.286 0.277 0.281 623,793 0.2801 1.79%
2021-08-09 0 0.280 0.275 0.280 0.280 0.280 8,000 2,240 0.2800 0.277 0.272 0.277 0.277 0.277 8,101 0.2765 0.00%
2021-08-06 0 0.280 0.275 0.285 0.275 0.280 312,000 86,600 0.2776 0.277 0.272 0.281 0.272 0.277 315,947 0.2741 1.82%
2021-08-05 0 0.275 0.275 0.280 0.275 0.280 224,000 62,000 0.2768 0.272 0.272 0.277 0.272 0.277 226,834 0.2733 -3.51%
2021-08-04 0 0.285 0.280 0.285 0.280 0.285 688,000 195,840 0.2847 0.281 0.277 0.281 0.277 0.281 696,703 0.2811 0.00%
2021-08-03 0 0.285 0.275 0.290 0.285 0.285 240,000 68,400 0.2850 0.281 0.272 0.286 0.281 0.281 243,036 0.2814 0.00%
2021-08-02 0 0.285 0.280 0.285 0.260 0.290 5,192,000 1,444,920 0.2783 0.281 0.277 0.281 0.257 0.286 5,257,680 0.2748 0.00%
2021-07-30 0 0.285 0.285 0.295 0.285 0.285 200,000 57,000 0.2850 0.281 0.281 0.291 0.281 0.281 202,530 0.2814 0.00%
2021-07-29 0 0.285 0.285 0.295 0.285 0.295 184,000 53,760 0.2922 0.281 0.281 0.291 0.281 0.291 186,328 0.2885 0.00%
2021-07-28 0 0.285 0.275 0.285 0.275 0.285 584,000 165,040 0.2826 0.281 0.272 0.281 0.272 0.281 591,388 0.2791 3.64%
2021-07-27 0 0.275 0.275 0.285 0.270 0.295 2,992,000 841,840 0.2814 0.272 0.272 0.281 0.267 0.291 3,029,849 0.2778 -6.78%
2021-07-26 0 0.295 0.295 0.300 0.285 0.330 3,896,000 1,178,240 0.3024 0.291 0.291 0.296 0.281 0.326 3,945,285 0.2986 -10.61%
2021-07-23 0 0.330 0.325 0.330 0.325 0.340 288,000 95,320 0.3310 0.326 0.321 0.326 0.321 0.336 291,643 0.3268 -1.49%
2021-07-22 0 0.335 0.325 0.335 0.325 0.340 360,000 118,760 0.3299 0.331 0.321 0.331 0.321 0.336 364,554 0.3258 3.08%
2021-07-21 0 0.325 0.325 0.330 0.325 0.325 40,000 13,000 0.3250 0.321 0.321 0.326 0.321 0.321 40,506 0.3209 0.00%
2021-07-20 0 0.325 0.320 0.335 0.320 0.335 272,000 88,800 0.3265 0.321 0.316 0.331 0.316 0.331 275,441 0.3224 -2.99%
2021-07-19 0 0.335 0.330 0.335 0.320 0.340 1,584,000 533,240 0.3366 0.331 0.326 0.331 0.316 0.336 1,604,038 0.3324 3.08%
2021-07-16 0 0.325 0.325 0.335 0.320 0.335 816,000 267,520 0.3278 0.321 0.321 0.331 0.316 0.331 826,323 0.3237 1.56%
2021-07-15 0 0.320 0.320 0.325 0.320 0.335 368,000 118,160 0.3211 0.316 0.316 0.321 0.316 0.331 372,655 0.3171 0.00%
2021-07-14 0 0.320 0.320 0.325 0.320 0.320 232,000 74,240 0.3200 0.316 0.316 0.321 0.316 0.316 234,935 0.3160 -3.03%
2021-07-13 0 0.330 0.320 0.335 0.320 0.330 400,000 130,080 0.3252 0.326 0.316 0.331 0.316 0.326 405,060 0.3211 1.54%
2021-07-12 0 0.325 0.320 0.330 0.325 0.325 336,000 109,200 0.3250 0.321 0.316 0.326 0.321 0.321 340,250 0.3209 1.56%
2021-07-09 0 0.320 0.315 0.325 0.315 0.320 844,000 269,160 0.3189 0.316 0.311 0.321 0.311 0.316 854,677 0.3149 -1.54%
2021-07-08 0 0.325 0.320 0.330 0.320 0.330 568,000 185,680 0.3269 0.321 0.316 0.326 0.316 0.326 575,185 0.3228 -2.99%
2021-07-07 0 0.335 0.335 0.345 0.335 0.335 72,000 24,120 0.3350 0.331 0.331 0.341 0.331 0.331 72,911 0.3308 0.00%
2021-07-06 0 0.335 0.335 0.340 0.335 0.335 368,000 123,280 0.3350 0.331 0.331 0.336 0.331 0.331 372,655 0.3308 -2.90%
2021-07-05 0 0.345 0.335 0.345 0.340 0.345 216,000 73,560 0.3406 0.341 0.331 0.341 0.336 0.341 218,732 0.3363 1.47%
2021-07-02 0 0.340 0.335 0.345 0.340 0.340 96,000 32,640 0.3400 0.336 0.331 0.341 0.336 0.336 97,214 0.3358 0.00%
2021-06-30 0 0.340 0.340 0.345 0.335 0.345 652,000 221,240 0.3393 0.336 0.336 0.341 0.331 0.341 660,248 0.3351 -2.86%
2021-06-29 0 0.350 0.345 0.350 0.345 0.350 464,000 160,480 0.3459 0.346 0.341 0.346 0.341 0.346 469,870 0.3415 1.45%
2021-06-28 0 0.345 0.345 0.355 0.345 0.345 48,000 16,560 0.3450 0.341 0.341 0.351 0.341 0.341 48,607 0.3407 -1.43%
2021-06-25 0 0.350 0.350 0.360 0.345 0.360 952,000 335,920 0.3529 0.346 0.346 0.356 0.341 0.356 964,043 0.3484 1.45%
2021-06-24 0 0.345 0.340 0.345 0.340 0.345 224,000 76,800 0.3429 0.341 0.336 0.341 0.336 0.341 226,834 0.3386 0.00%
2021-06-23 0 0.345 0.345 0.350 0.340 0.350 320,000 110,160 0.3443 0.341 0.341 0.346 0.336 0.346 324,048 0.3399 0.00%
2021-06-22 0 0.345 0.345 0.350 0.340 0.350 424,000 145,960 0.3442 0.341 0.341 0.346 0.336 0.346 429,364 0.3399 -1.43%
2021-06-21 0 0.350 0.345 0.350 0.350 0.360 376,000 134,080 0.3566 0.346 0.341 0.346 0.346 0.356 380,756 0.3521 0.00%
2021-06-18 0 0.350 0.350 0.360 0.350 0.350 168,000 58,800 0.3500 0.346 0.346 0.356 0.346 0.346 170,125 0.3456 0.00%
2021-06-17 0 0.350 0.345 0.360 0.350 0.350 56,000 19,600 0.3500 0.346 0.341 0.356 0.346 0.346 56,708 0.3456 -1.41%
2021-06-16 0 0.355 0.350 0.355 0.340 0.375 1,808,000 656,400 0.3631 0.351 0.346 0.351 0.336 0.370 1,830,872 0.3585 4.41%
2021-06-15 0 0.340 0.340 0.350 0.340 0.355 1,296,000 451,360 0.3483 0.336 0.336 0.346 0.336 0.351 1,312,395 0.3439 -2.86%
2021-06-11 0 0.350 0.350 0.355 0.340 0.365 1,512,000 536,680 0.3549 0.346 0.346 0.351 0.336 0.360 1,531,127 0.3505 1.45%
2021-06-10 0 0.345 0.345 0.355 0.345 0.380 4,152,000 1,469,640 0.3540 0.341 0.341 0.351 0.341 0.375 4,204,524 0.3495 -8.00%
2021-06-09 0 0.375 0.375 0.380 0.330 0.435 15,856,000 6,241,200 0.3936 0.370 0.370 0.375 0.326 0.430 16,056,582 0.3887 15.38%
2021-06-08 0 0.325 0.320 0.325 0.320 0.325 208,000 66,640 0.3204 0.321 0.316 0.321 0.316 0.321 210,631 0.3164 1.56%
2021-06-07 0 0.320 0.320 0.330 0.320 0.325 56,000 18,120 0.3236 0.316 0.316 0.326 0.316 0.321 56,708 0.3195 0.00%
2021-06-04 0 0.320 0.320 0.335 0.320 0.335 560,000 184,560 0.3296 0.316 0.316 0.331 0.316 0.331 567,084 0.3255 1.59%
2021-06-03 0 0.315 0.310 0.320 0.315 0.325 272,000 87,360 0.3212 0.311 0.306 0.316 0.311 0.321 275,441 0.3172 0.00%
2021-06-02 0 0.315 0.315 0.320 0.315 0.315 288,000 90,720 0.3150 0.311 0.311 0.316 0.311 0.311 291,643 0.3111 0.00%
2021-06-01 0 0.315 0.310 0.315 0.310 0.325 1,088,000 339,000 0.3116 0.311 0.306 0.311 0.306 0.321 1,101,763 0.3077 -1.56%
2021-05-31 0 0.320 0.315 0.330 0.310 0.325 680,000 214,840 0.3159 0.316 0.311 0.326 0.306 0.321 688,602 0.3120 -1.54%
2021-05-28 0 0.325 0.325 0.330 0.320 0.340 324,000 108,100 0.3336 0.321 0.321 0.326 0.316 0.336 328,099 0.3295 1.56%
2021-05-27 0 0.320 0.320 0.335 0.320 0.320 64,000 20,480 0.3200 0.316 0.316 0.331 0.316 0.316 64,810 0.3160 -4.48%
2021-05-26 0 0.335 0.325 0.340 0.325 0.335 336,000 111,160 0.3308 0.331 0.321 0.336 0.321 0.331 340,250 0.3267 4.69%
2021-05-25 0 0.320 0.320 0.335 0.320 0.335 184,000 61,280 0.3330 0.316 0.316 0.331 0.316 0.331 186,328 0.3289 -4.48%
2021-05-24 0 0.335 0.315 0.335 0.320 0.335 688,000 224,520 0.3263 0.331 0.311 0.331 0.316 0.331 696,703 0.3223 4.69%
2021-05-21 0 0.320 0.310 0.325 0.310 0.330 656,000 206,200 0.3143 0.316 0.306 0.321 0.306 0.326 664,299 0.3104 0.00%
2021-05-20 0 0.320 0.315 0.320 0.315 0.320 176,000 55,480 0.3152 0.316 0.311 0.316 0.311 0.316 178,226 0.3113 0.00%
2021-05-18 0 0.320 0.315 0.325 0.315 0.320 204,000 64,400 0.3157 0.316 0.311 0.321 0.311 0.316 206,581 0.3117 -1.54%
2021-05-17 0 0.325 0.310 0.325 - - 0 0 - 0.321 0.306 0.321 - - 0 - 0.00%
2021-05-14 0 0.325 0.310 0.325 0.320 0.335 332,000 106,920 0.3220 0.321 0.306 0.321 0.316 0.331 336,200 0.3180 3.17%
2021-05-13 0 0.315 0.315 0.320 0.310 0.315 308,000 95,660 0.3106 0.311 0.311 0.316 0.306 0.311 311,896 0.3067 -3.08%
2021-05-12 0 0.325 0.315 0.335 0.315 0.325 112,000 35,360 0.3157 0.321 0.311 0.331 0.311 0.321 113,417 0.3118 1.56%
2021-05-11 0 0.320 0.315 0.320 0.315 0.345 536,000 174,160 0.3249 0.316 0.311 0.316 0.311 0.341 542,781 0.3209 0.00%
2021-05-10 0 0.320 0.320 0.330 0.320 0.330 416,000 133,320 0.3205 0.316 0.316 0.326 0.316 0.326 421,262 0.3165 -1.54%
2021-05-07 0 0.325 0.325 0.330 0.325 0.330 248,000 80,880 0.3261 0.321 0.321 0.326 0.321 0.326 251,137 0.3221 -1.52%
2021-05-06 0 0.330 0.325 0.335 0.330 0.330 352,000 116,160 0.3300 0.326 0.321 0.331 0.326 0.326 356,453 0.3259 0.00%
2021-05-05 0 0.330 0.325 0.335 0.330 0.330 136,000 44,880 0.3300 0.326 0.321 0.331 0.326 0.326 137,720 0.3259 1.54%
2021-05-04 0 0.325 0.325 0.335 0.325 0.330 280,000 92,320 0.3297 0.321 0.321 0.331 0.321 0.326 283,542 0.3256 -1.52%
2021-05-03 0 0.330 0.315 0.330 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2021-04-30 0 0.330 0.325 0.335 0.325 0.330 24,000 7,880 0.3283 0.326 0.321 0.331 0.321 0.326 24,304 0.3242 0.00%
2021-04-29 0 0.330 0.330 0.335 0.325 0.330 480,000 156,640 0.3263 0.326 0.326 0.331 0.321 0.326 486,072 0.3223 1.54%
2021-04-28 0 0.325 0.315 0.325 0.315 0.325 120,000 38,520 0.3210 0.321 0.311 0.321 0.311 0.321 121,518 0.3170 3.17%
2021-04-27 0 0.315 0.315 0.325 0.310 0.315 368,000 115,840 0.3148 0.311 0.311 0.321 0.306 0.311 372,655 0.3109 0.00%
2021-04-26 0 0.315 0.315 0.325 0.310 0.325 744,000 237,320 0.3190 0.311 0.311 0.321 0.306 0.321 753,412 0.3150 -3.08%
2021-04-23 0 0.325 0.325 0.340 0.325 0.325 64,000 20,800 0.3250 0.321 0.321 0.336 0.321 0.321 64,810 0.3209 -1.52%
2021-04-22 0 0.330 0.330 0.340 0.325 0.340 424,000 143,040 0.3374 0.326 0.326 0.336 0.321 0.336 429,364 0.3331 1.54%
2021-04-21 0 0.325 0.325 0.330 0.325 0.330 384,000 126,440 0.3293 0.321 0.321 0.326 0.321 0.326 388,858 0.3252 0.00%
2021-04-20 0 0.325 0.325 0.340 0.325 0.330 192,000 63,000 0.3281 0.321 0.321 0.336 0.321 0.326 194,429 0.3240 -1.52%
2021-04-19 0 0.330 0.330 0.340 0.330 0.335 648,000 215,520 0.3326 0.326 0.326 0.336 0.326 0.331 656,197 0.3284 -1.49%
2021-04-16 0 0.335 0.335 0.345 0.330 0.335 48,000 15,880 0.3308 0.331 0.331 0.341 0.326 0.331 48,607 0.3267 1.52%
2021-04-15 0 0.330 0.330 0.340 0.330 0.330 408,000 134,640 0.3300 0.326 0.326 0.336 0.326 0.326 413,161 0.3259 -2.94%
2021-04-14 0 0.340 0.340 0.345 0.330 0.345 320,000 106,760 0.3336 0.336 0.336 0.341 0.326 0.341 324,048 0.3295 0.00%
2021-04-13 0 0.340 0.340 0.350 0.330 0.340 320,000 107,240 0.3351 0.336 0.336 0.346 0.326 0.336 324,048 0.3309 0.00%
2021-04-12 0 0.340 0.340 0.345 0.340 0.345 456,000 155,520 0.3411 0.336 0.336 0.341 0.336 0.341 461,768 0.3368 -1.45%
2021-04-09 0 0.345 0.340 0.345 0.345 0.350 128,000 44,240 0.3456 0.341 0.336 0.341 0.341 0.346 129,619 0.3413 -2.82%
2021-04-08 0 0.355 0.350 0.355 0.350 0.355 208,000 73,320 0.3525 0.351 0.346 0.351 0.346 0.351 210,631 0.3481 0.00%
2021-04-07 0 0.355 0.355 0.360 0.355 0.355 192,000 68,160 0.3550 0.351 0.351 0.356 0.351 0.351 194,429 0.3506 1.43%
2021-04-01 0 0.350 0.345 0.350 0.345 0.350 1,440,000 503,720 0.3498 0.346 0.341 0.346 0.341 0.346 1,458,216 0.3454 0.00%
2021-03-31 0 0.350 0.345 0.350 0.350 0.350 80,000 28,000 0.3500 0.346 0.341 0.346 0.346 0.346 81,012 0.3456 0.00%
2021-03-30 0 0.350 0.350 0.360 0.350 0.355 208,000 73,480 0.3533 0.346 0.346 0.356 0.346 0.351 210,631 0.3489 -1.41%
2021-03-29 0 0.355 0.350 0.355 0.350 0.360 1,208,000 433,000 0.3584 0.351 0.346 0.351 0.346 0.356 1,223,281 0.3540 1.43%
2021-03-26 0 0.350 0.350 0.355 0.335 0.350 432,000 149,600 0.3463 0.346 0.346 0.351 0.331 0.346 437,465 0.3420 2.94%
2021-03-25 0 0.340 0.335 0.340 0.340 0.340 120,000 40,800 0.3400 0.336 0.331 0.336 0.336 0.336 121,518 0.3358 -1.45%
2021-03-24 0 0.345 0.340 0.345 0.335 0.350 856,000 293,360 0.3427 0.341 0.336 0.341 0.331 0.346 866,829 0.3384 -1.43%
2021-03-23 0 0.350 0.350 0.355 0.350 0.360 720,000 254,320 0.3532 0.346 0.346 0.351 0.346 0.356 729,108 0.3488 0.00%
2021-03-22 0 0.350 0.350 0.360 0.350 0.360 248,000 88,760 0.3579 0.346 0.346 0.356 0.346 0.356 251,137 0.3534 -2.78%
2021-03-19 0 0.360 0.350 0.365 0.350 0.365 368,000 132,200 0.3592 0.356 0.346 0.360 0.346 0.360 372,655 0.3548 -1.37%
2021-03-18 0 0.365 0.360 0.370 0.350 0.365 1,224,000 440,840 0.3602 0.360 0.356 0.365 0.346 0.360 1,239,484 0.3557 2.82%
2021-03-17 0 0.355 0.355 0.360 0.350 0.355 168,000 59,440 0.3538 0.351 0.351 0.356 0.346 0.351 170,125 0.3494 -1.39%
2021-03-16 0 0.360 0.355 0.360 0.355 0.360 424,000 151,840 0.3581 0.356 0.351 0.356 0.351 0.356 429,364 0.3536 0.00%
2021-03-15 0 0.360 0.355 0.360 0.360 0.365 1,024,000 370,320 0.3616 0.356 0.351 0.356 0.356 0.360 1,036,954 0.3571 -2.70%
2021-03-12 0 0.370 0.370 0.375 0.360 0.370 704,000 258,760 0.3676 0.365 0.365 0.370 0.356 0.365 712,906 0.3630 -1.33%
2021-03-11 0 0.375 0.370 0.380 0.360 0.380 776,000 285,040 0.3673 0.370 0.365 0.375 0.356 0.375 785,817 0.3627 4.17%
2021-03-10 0 0.360 0.360 0.365 0.360 0.365 224,000 81,000 0.3616 0.356 0.356 0.360 0.356 0.360 226,834 0.3571 0.00%
2021-03-09 0 0.360 0.360 0.370 0.360 0.365 272,000 99,040 0.3641 0.356 0.356 0.365 0.356 0.360 275,441 0.3596 -1.37%
2021-03-08 0 0.365 0.365 0.370 0.360 0.365 368,000 134,080 0.3643 0.360 0.360 0.365 0.356 0.360 372,655 0.3598 -1.35%
2021-03-05 0 0.370 0.370 0.380 0.365 0.380 1,944,000 717,040 0.3688 0.365 0.365 0.375 0.360 0.375 1,968,592 0.3642 -1.33%
2021-03-04 0 0.375 0.370 0.380 0.365 0.375 288,000 106,440 0.3696 0.370 0.365 0.375 0.360 0.370 291,643 0.3650 0.00%
2021-03-03 0 0.375 0.375 0.380 0.365 0.380 1,016,000 378,000 0.3720 0.370 0.370 0.375 0.360 0.375 1,028,853 0.3674 1.35%
2021-03-02 0 0.370 0.370 0.375 0.370 0.380 409,000 153,070 0.3743 0.365 0.365 0.370 0.365 0.375 414,174 0.3696 -1.33%
2021-03-01 0 0.375 0.375 0.385 0.365 0.385 1,168,000 435,720 0.3730 0.370 0.370 0.380 0.360 0.380 1,182,775 0.3684 0.00%
2021-02-26 0 0.375 0.370 0.380 0.375 0.380 464,000 175,600 0.3784 0.370 0.365 0.375 0.370 0.375 469,870 0.3737 -3.85%
2021-02-25 0 0.390 0.390 0.395 0.380 0.410 1,337,000 526,540 0.3938 0.385 0.385 0.390 0.375 0.405 1,353,913 0.3889 2.63%
2021-02-24 0 0.380 0.380 0.385 0.375 0.400 2,320,000 894,200 0.3854 0.375 0.375 0.380 0.370 0.395 2,349,348 0.3806 -5.00%
2021-02-23 0 0.400 0.400 0.405 0.390 0.410 1,008,000 401,760 0.3986 0.395 0.395 0.400 0.385 0.405 1,020,751 0.3936 -2.44%
2021-02-22 0 0.410 0.410 0.415 0.410 0.435 3,312,000 1,406,640 0.4247 0.405 0.405 0.410 0.405 0.430 3,353,897 0.4194 0.00%
2021-02-19 0 0.410 0.405 0.410 0.385 0.410 1,592,000 638,200 0.4009 0.405 0.400 0.405 0.380 0.405 1,612,139 0.3959 5.13%
2021-02-18 0 0.390 0.390 0.395 0.385 0.405 720,000 283,880 0.3943 0.385 0.385 0.390 0.380 0.400 729,108 0.3894 -3.70%
2021-02-17 0 0.405 0.405 0.415 0.400 0.415 4,800,000 1,972,120 0.4109 0.400 0.400 0.410 0.395 0.410 4,860,721 0.4057 1.25%
2021-02-16 0 0.400 0.390 0.400 0.375 0.400 2,568,000 987,120 0.3844 0.395 0.385 0.395 0.370 0.395 2,600,486 0.3796 6.67%
2021-02-11 0 0.375 0.375 0.385 0.370 0.385 1,328,000 503,840 0.3794 0.370 0.370 0.380 0.365 0.380 1,344,799 0.3747 2.74%
2021-02-10 0 0.365 0.365 0.370 0.350 0.375 1,528,000 562,760 0.3683 0.360 0.360 0.365 0.346 0.370 1,547,329 0.3637 4.29%
2021-02-09 0 0.350 0.350 0.355 0.340 0.350 576,000 199,000 0.3455 0.346 0.346 0.351 0.336 0.346 583,287 0.3412 0.00%
2021-02-08 0 0.350 0.345 0.350 0.345 0.350 208,000 72,360 0.3479 0.346 0.341 0.346 0.341 0.346 210,631 0.3435 0.00%
2021-02-05 0 0.350 0.345 0.355 0.350 0.355 376,000 131,720 0.3503 0.346 0.341 0.351 0.346 0.351 380,756 0.3459 0.00%
2021-02-04 0 0.350 0.350 0.355 0.350 0.350 280,000 98,000 0.3500 0.346 0.346 0.351 0.346 0.346 283,542 0.3456 0.00%
2021-02-03 0 0.350 0.350 0.360 0.350 0.365 728,000 258,840 0.3555 0.346 0.346 0.356 0.346 0.360 737,209 0.3511 -1.41%
2021-02-02 0 0.355 0.355 0.360 0.350 0.365 456,000 162,760 0.3569 0.351 0.351 0.356 0.346 0.360 461,768 0.3525 -1.39%
2021-02-01 0 0.360 0.360 0.365 0.355 0.365 472,000 170,120 0.3604 0.356 0.356 0.360 0.351 0.360 477,971 0.3559 2.86%
2021-01-29 0 0.350 0.350 0.355 0.350 0.355 472,000 166,680 0.3531 0.346 0.346 0.351 0.346 0.351 477,971 0.3487 -1.41%
2021-01-28 0 0.355 0.355 0.365 0.355 0.370 2,312,000 837,360 0.3622 0.351 0.351 0.360 0.351 0.365 2,341,247 0.3577 -4.05%
2021-01-27 0 0.370 0.370 0.375 0.360 0.370 976,000 356,680 0.3655 0.365 0.365 0.370 0.356 0.365 988,347 0.3609 0.00%
2021-01-26 0 0.370 0.365 0.370 0.365 0.380 936,000 348,640 0.3725 0.365 0.360 0.365 0.360 0.375 947,841 0.3678 -1.33%
2021-01-25 0 0.375 0.375 0.380 0.370 0.385 1,272,000 479,320 0.3768 0.370 0.370 0.375 0.365 0.380 1,288,091 0.3721 -1.32%
2021-01-22 0 0.380 0.380 0.385 0.370 0.395 3,464,000 1,328,000 0.3834 0.375 0.375 0.380 0.365 0.390 3,507,820 0.3786 -5.00%
2021-01-21 0 0.400 0.400 0.410 0.390 0.410 3,736,000 1,504,600 0.4027 0.395 0.395 0.405 0.385 0.405 3,783,261 0.3977 0.00%
2021-01-20 0 0.400 0.390 0.400 0.385 0.415 4,184,000 1,672,920 0.3998 0.395 0.385 0.395 0.380 0.410 4,236,928 0.3948 -3.61%
2021-01-19 0 0.415 0.405 0.415 0.390 0.440 6,992,000 2,857,160 0.4086 0.410 0.400 0.410 0.385 0.435 7,080,450 0.4035 7.79%
2021-01-18 0 0.385 0.380 0.385 0.370 0.385 1,312,000 492,120 0.3751 0.380 0.375 0.380 0.365 0.380 1,328,597 0.3704 2.67%
2021-01-15 0 0.375 0.375 0.380 0.370 0.390 736,000 278,200 0.3780 0.370 0.370 0.375 0.365 0.385 745,311 0.3733 -1.32%
2021-01-14 0 0.380 0.380 0.385 0.365 0.390 1,232,000 462,720 0.3756 0.375 0.375 0.380 0.360 0.385 1,247,585 0.3709 1.33%
2021-01-13 0 0.375 0.375 0.385 0.365 0.400 2,640,000 1,018,040 0.3856 0.370 0.370 0.380 0.360 0.395 2,673,397 0.3808 -3.85%
2021-01-12 0 0.390 0.385 0.395 0.350 0.395 4,032,000 1,545,520 0.3833 0.385 0.380 0.390 0.346 0.390 4,083,006 0.3785 9.86%
2021-01-11 0 0.355 0.350 0.355 0.350 0.415 6,960,000 2,642,160 0.3796 0.351 0.346 0.351 0.346 0.410 7,048,045 0.3749 -6.58%
2021-01-08 0 0.380 0.380 0.385 0.320 0.385 11,576,000 4,134,520 0.3572 0.375 0.375 0.380 0.316 0.380 11,722,439 0.3527 22.58%
2021-01-07 0 0.310 0.310 0.320 0.310 0.320 200,000 63,920 0.3196 0.306 0.306 0.316 0.306 0.316 202,530 0.3156 -3.12%
2021-01-06 0 0.320 0.320 0.330 0.310 0.325 1,128,000 361,200 0.3202 0.316 0.316 0.326 0.306 0.321 1,142,269 0.3162 3.23%
2021-01-05 0 0.310 0.310 0.320 0.310 0.315 408,000 128,040 0.3138 0.306 0.306 0.316 0.306 0.311 413,161 0.3099 -1.59%
2021-01-04 0 0.315 0.310 0.320 0.305 0.325 1,048,000 329,840 0.3147 0.311 0.306 0.316 0.301 0.321 1,061,257 0.3108 -3.08%
2020-12-31 0 0.325 0.315 0.325 0.305 0.325 160,000 50,480 0.3155 0.321 0.311 0.321 0.301 0.321 162,024 0.3116 3.17%
2020-12-30 0 0.315 0.310 0.320 0.295 0.320 1,698,000 529,760 0.3120 0.311 0.306 0.316 0.291 0.316 1,719,480 0.3081 6.78%
2020-12-29 0 0.295 0.295 0.300 0.290 0.300 528,000 155,280 0.2941 0.291 0.291 0.296 0.286 0.296 534,679 0.2904 -1.67%
2020-12-28 0 0.300 0.295 0.300 0.295 0.300 152,000 45,040 0.2963 0.296 0.291 0.296 0.291 0.296 153,923 0.2926 0.00%
2020-12-24 0 0.300 0.295 0.300 0.290 0.300 80,000 23,840 0.2980 0.296 0.291 0.296 0.286 0.296 81,012 0.2943 3.45%
2020-12-23 0 0.290 0.290 0.300 0.290 0.290 56,000 16,240 0.2900 0.286 0.286 0.296 0.286 0.286 56,708 0.2864 0.00%
2020-12-22 0 0.290 0.290 0.295 0.290 0.295 488,000 142,320 0.2916 0.286 0.286 0.291 0.286 0.291 494,173 0.2880 -3.33%
2020-12-21 0 0.300 0.295 0.300 0.295 0.300 80,000 23,800 0.2975 0.296 0.291 0.296 0.291 0.296 81,012 0.2938 0.00%
2020-12-18 0 0.300 0.295 0.305 0.295 0.300 360,000 107,840 0.2996 0.296 0.291 0.301 0.291 0.296 364,554 0.2958 0.00%
2020-12-17 0 0.300 0.300 0.310 0.300 0.305 104,000 31,240 0.3004 0.296 0.296 0.306 0.296 0.301 105,316 0.2966 0.00%
2020-12-16 0 0.300 0.295 0.300 0.295 0.300 480,000 143,720 0.2994 0.296 0.291 0.296 0.291 0.296 486,072 0.2957 1.69%
2020-12-15 0 0.295 0.295 0.300 0.295 0.300 784,000 234,280 0.2988 0.291 0.291 0.296 0.291 0.296 793,918 0.2951 -1.67%
2020-12-14 0 0.300 0.300 0.310 0.295 0.300 296,000 88,120 0.2977 0.296 0.296 0.306 0.291 0.296 299,744 0.2940 1.69%
2020-12-11 0 0.295 0.295 0.310 0.295 0.300 232,000 69,280 0.2986 0.291 0.291 0.306 0.291 0.296 234,935 0.2949 -1.67%
2020-12-10 0 0.300 0.295 0.300 0.300 0.300 368,000 110,360 0.2999 0.296 0.291 0.296 0.296 0.296 372,655 0.2961 0.00%
2020-12-09 0 0.300 0.300 0.305 0.300 0.300 344,000 103,200 0.3000 0.296 0.296 0.301 0.296 0.296 348,352 0.2963 -1.64%
2020-12-08 0 0.305 0.300 0.305 0.300 0.305 416,000 126,240 0.3035 0.301 0.296 0.301 0.296 0.301 421,262 0.2997 0.00%
2020-12-07 0 0.305 0.305 0.310 0.300 0.315 1,152,000 349,920 0.3038 0.301 0.301 0.306 0.296 0.311 1,166,573 0.3000 -3.17%
2020-12-04 0 0.315 0.315 0.320 0.310 0.320 344,000 108,120 0.3143 0.311 0.311 0.316 0.306 0.316 348,352 0.3104 -3.08%
2020-12-03 0 0.325 0.320 0.330 0.320 0.325 768,000 248,080 0.3230 0.321 0.316 0.326 0.316 0.321 777,715 0.3190 -1.52%
2020-12-02 0 0.330 0.325 0.330 0.320 0.330 880,000 288,800 0.3282 0.326 0.321 0.326 0.316 0.326 891,132 0.3241 1.54%
2020-12-01 0 0.325 0.320 0.330 0.305 0.330 1,376,000 439,320 0.3193 0.321 0.316 0.326 0.301 0.326 1,393,407 0.3153 6.56%
2020-11-30 0 0.305 0.300 0.305 0.300 0.330 3,552,000 1,130,160 0.3182 0.301 0.296 0.301 0.296 0.326 3,596,933 0.3142 -4.69%
2020-11-27 0 0.320 0.315 0.320 0.315 0.325 524,000 167,640 0.3199 0.316 0.311 0.316 0.311 0.321 530,629 0.3159 0.00%
2020-11-26 0 0.320 0.320 0.325 0.315 0.330 752,000 240,680 0.3201 0.316 0.316 0.321 0.311 0.326 761,513 0.3161 -1.54%
2020-11-25 0 0.325 0.320 0.330 0.320 0.345 800,000 266,960 0.3337 0.321 0.316 0.326 0.316 0.341 810,120 0.3295 -1.52%
2020-11-24 0 0.330 0.320 0.330 0.320 0.330 432,000 140,320 0.3248 0.326 0.316 0.326 0.316 0.326 437,465 0.3208 3.13%
2020-11-23 0 0.320 0.315 0.325 0.310 0.320 136,000 43,200 0.3176 0.316 0.311 0.321 0.306 0.316 137,720 0.3137 3.23%
2020-11-20 0 0.310 0.310 0.315 0.310 0.320 168,000 52,440 0.3121 0.306 0.306 0.311 0.306 0.316 170,125 0.3082 -1.59%
2020-11-19 0 0.315 0.315 0.325 0.315 0.325 128,000 41,520 0.3244 0.311 0.311 0.321 0.311 0.321 129,619 0.3203 0.00%
2020-11-18 0 0.315 0.315 0.325 - - 0 0 - 0.311 0.311 0.321 - - 0 - 0.00%
2020-11-17 0 0.315 0.315 0.325 0.310 0.325 144,000 46,280 0.3214 0.311 0.311 0.321 0.306 0.321 145,822 0.3174 -1.56%
2020-11-16 0 0.320 0.320 0.325 0.305 0.320 472,000 149,640 0.3170 0.316 0.316 0.321 0.301 0.316 477,971 0.3131 3.23%
2020-11-13 0 0.310 0.310 0.320 0.310 0.315 288,000 89,560 0.3110 0.306 0.306 0.316 0.306 0.311 291,643 0.3071 -3.12%
2020-11-12 0 0.320 0.315 0.325 0.315 0.325 232,000 74,800 0.3224 0.316 0.311 0.321 0.311 0.321 234,935 0.3184 -1.54%
2020-11-11 0 0.325 0.325 0.330 0.325 0.330 672,000 218,480 0.3251 0.321 0.321 0.326 0.321 0.326 680,501 0.3211 1.56%
2020-11-10 0 0.320 0.320 0.325 0.320 0.330 712,000 230,560 0.3238 0.316 0.316 0.321 0.316 0.326 721,007 0.3198 1.59%
2020-11-09 0 0.315 0.315 0.320 0.305 0.330 1,280,000 407,800 0.3186 0.311 0.311 0.316 0.301 0.326 1,296,192 0.3146 1.61%
2020-11-06 0 0.310 0.300 0.310 0.310 0.310 128,000 39,680 0.3100 0.306 0.296 0.306 0.306 0.306 129,619 0.3061 -1.59%
2020-11-05 0 0.315 0.310 0.315 0.305 0.315 1,480,000 464,040 0.3135 0.311 0.306 0.311 0.301 0.311 1,498,722 0.3096 3.28%
2020-11-04 0 0.305 0.300 0.305 0.295 0.315 464,000 142,440 0.3070 0.301 0.296 0.301 0.291 0.311 469,870 0.3031 0.00%
2020-11-03 0 0.305 0.305 0.315 0.300 0.315 618,000 191,100 0.3092 0.301 0.301 0.311 0.296 0.311 625,818 0.3054 0.00%
2020-11-02 0 0.305 0.295 0.305 0.290 0.310 800,000 240,400 0.3005 0.301 0.291 0.301 0.286 0.306 810,120 0.2967 5.17%
2020-10-30 0 0.290 0.285 0.300 0.285 0.290 600,000 172,120 0.2869 0.286 0.281 0.296 0.281 0.286 607,590 0.2833 -1.69%
2020-10-29 0 0.295 0.290 0.295 0.285 0.300 592,000 173,920 0.2938 0.291 0.286 0.291 0.281 0.296 599,489 0.2901 -1.67%
2020-10-28 0 0.300 0.295 0.300 0.290 0.305 200,000 59,360 0.2968 0.296 0.291 0.296 0.286 0.301 202,530 0.2931 0.00%
2020-10-27 0 0.300 0.290 0.300 0.300 0.300 344,000 103,200 0.3000 0.296 0.286 0.296 0.296 0.296 348,352 0.2963 0.00%
2020-10-23 0 0.300 0.295 0.300 0.300 0.310 360,000 108,080 0.3002 0.296 0.291 0.296 0.296 0.306 364,554 0.2965 0.00%
2020-10-22 0 0.300 0.300 0.310 0.300 0.300 56,000 16,800 0.3000 0.296 0.296 0.306 0.296 0.296 56,708 0.2963 -1.64%
2020-10-21 0 0.305 0.300 0.310 0.300 0.310 384,000 117,040 0.3048 0.301 0.296 0.306 0.296 0.306 388,858 0.3010 -1.61%
2020-10-20 0 0.310 0.300 0.310 0.295 0.310 559,153 172,510 0.3085 0.306 0.296 0.306 0.291 0.306 566,226 0.3047 3.33%
2020-10-19 0 0.300 0.295 0.305 0.295 0.310 280,000 85,400 0.3050 0.296 0.291 0.301 0.291 0.306 283,542 0.3012 -1.64%
2020-10-16 0 0.305 0.305 0.310 0.295 0.305 160,000 47,600 0.2975 0.301 0.301 0.306 0.291 0.301 162,024 0.2938 1.67%
2020-10-15 0 0.300 0.295 0.300 0.290 0.310 288,000 86,960 0.3019 0.296 0.291 0.296 0.286 0.306 291,643 0.2982 -3.23%
2020-10-14 0 0.310 0.305 0.315 0.295 0.310 440,000 133,640 0.3037 0.306 0.301 0.311 0.291 0.306 445,566 0.2999 1.64%
2020-10-12 0 0.305 0.305 0.315 0.295 0.315 448,000 138,080 0.3082 0.301 0.301 0.311 0.291 0.311 453,667 0.3044 -1.61%
2020-10-09 0 0.310 0.305 0.310 0.310 0.310 48,000 14,880 0.3100 0.306 0.301 0.306 0.306 0.306 48,607 0.3061 0.00%
2020-10-08 0 0.310 0.300 0.310 0.290 0.315 608,000 183,400 0.3016 0.306 0.296 0.306 0.286 0.311 615,691 0.2979 8.77%
2020-10-07 0 0.285 0.285 0.290 0.285 0.300 1,862,106 539,839 0.2899 0.281 0.281 0.286 0.281 0.296 1,885,662 0.2863 -8.06%
2020-10-06 0 0.310 0.300 0.310 0.300 0.310 152,000 46,400 0.3053 0.306 0.296 0.306 0.296 0.306 153,923 0.3014 1.64%
2020-10-05 0 0.305 0.290 0.315 0.295 0.305 232,000 69,720 0.3005 0.301 0.286 0.311 0.291 0.301 234,935 0.2968 3.39%
2020-09-30 0 0.295 0.290 0.295 0.290 0.305 1,408,000 413,320 0.2936 0.291 0.286 0.291 0.286 0.301 1,425,811 0.2899 -1.67%
2020-09-29 0 0.300 0.295 0.320 0.300 0.305 248,000 74,640 0.3010 0.296 0.291 0.316 0.296 0.301 251,137 0.2972 0.00%
2020-09-28 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.296 0.296 0.311 0.296 0.296 40,506 0.2963 0.00%
2020-09-25 0 0.300 0.300 0.305 0.300 0.305 776,000 235,400 0.3034 0.296 0.296 0.301 0.296 0.301 785,817 0.2996 0.00%
2020-09-24 0 0.300 0.300 0.305 0.295 0.310 1,168,000 350,600 0.3002 0.296 0.296 0.301 0.291 0.306 1,182,775 0.2964 -4.76%
2020-09-23 0 0.315 0.310 0.315 0.310 0.315 72,000 22,640 0.3144 0.311 0.306 0.311 0.306 0.311 72,911 0.3105 0.00%
2020-09-22 0 0.315 0.310 0.320 0.295 0.325 3,248,000 1,003,760 0.3090 0.311 0.306 0.316 0.291 0.321 3,289,088 0.3052 -3.08%
2020-09-21 0 0.325 0.325 0.330 0.325 0.350 1,432,000 482,800 0.3372 0.321 0.321 0.326 0.321 0.346 1,450,115 0.3329 -4.41%
2020-09-18 0 0.340 0.335 0.340 0.325 0.340 1,520,000 504,800 0.3321 0.336 0.331 0.336 0.321 0.336 1,539,228 0.3280 0.00%
2020-09-17 0 0.340 0.330 0.340 0.330 0.345 384,000 128,760 0.3353 0.336 0.326 0.336 0.326 0.341 388,858 0.3311 -2.86%
2020-09-16 0 0.350 0.325 0.350 0.320 0.350 712,000 240,520 0.3378 0.346 0.321 0.346 0.316 0.346 721,007 0.3336 6.06%
2020-09-15 0 0.330 0.330 0.340 0.330 0.340 128,000 42,880 0.3350 0.326 0.326 0.336 0.326 0.336 129,619 0.3308 -1.49%
2020-09-14 0 0.335 0.335 0.340 0.320 0.350 1,992,000 659,880 0.3313 0.331 0.331 0.336 0.316 0.346 2,017,199 0.3271 1.52%
2020-09-11 0 0.330 0.325 0.335 0.330 0.335 56,000 18,560 0.3314 0.326 0.321 0.331 0.326 0.331 56,708 0.3273 -2.94%
2020-09-10 0 0.340 0.325 0.340 0.340 0.340 40,000 13,600 0.3400 0.336 0.321 0.336 0.336 0.336 40,506 0.3358 0.00%
2020-09-09 0 0.340 0.330 0.340 0.320 0.340 144,000 48,240 0.3350 0.336 0.326 0.336 0.316 0.336 145,822 0.3308 3.03%
2020-09-08 0 0.330 0.330 0.340 0.330 0.340 1,688,000 559,560 0.3315 0.326 0.326 0.336 0.326 0.336 1,709,354 0.3274 0.00%
2020-09-07 0 0.330 0.325 0.355 0.325 0.330 520,000 170,960 0.3288 0.326 0.321 0.351 0.321 0.326 526,578 0.3247 -2.94%
2020-09-04 0 0.340 0.330 0.340 0.335 0.340 200,000 67,840 0.3392 0.336 0.326 0.336 0.331 0.336 202,530 0.3350 -1.45%
2020-09-03 0 0.345 0.340 0.350 0.340 0.350 360,000 124,280 0.3452 0.341 0.336 0.346 0.336 0.346 364,554 0.3409 1.47%
2020-09-02 0 0.340 0.340 0.350 0.335 0.340 344,000 116,080 0.3374 0.336 0.336 0.346 0.331 0.336 348,352 0.3332 0.00%
2020-09-01 0 0.340 0.335 0.340 0.340 0.350 488,000 166,880 0.3420 0.336 0.331 0.336 0.336 0.346 494,173 0.3377 -2.86%
2020-08-31 0 0.350 0.350 0.365 0.335 0.350 136,000 46,880 0.3447 0.346 0.346 0.360 0.331 0.346 137,720 0.3404 0.00%
2020-08-28 0 0.350 0.345 0.350 0.340 0.370 512,000 180,800 0.3531 0.346 0.341 0.346 0.336 0.365 518,477 0.3487 -2.78%
2020-08-27 0 0.360 0.360 0.375 0.355 0.365 352,000 126,000 0.3580 0.356 0.356 0.370 0.351 0.360 356,453 0.3535 -1.37%
2020-08-26 0 0.365 0.355 0.365 0.355 0.385 2,240,000 813,160 0.3630 0.360 0.351 0.360 0.351 0.380 2,268,336 0.3585 -3.95%
2020-08-25 0 0.380 0.375 0.380 0.380 0.385 248,000 94,640 0.3816 0.375 0.370 0.375 0.375 0.380 251,137 0.3768 0.00%
2020-08-24 0 0.380 0.375 0.380 0.375 0.385 320,000 122,040 0.3814 0.375 0.370 0.375 0.370 0.380 324,048 0.3766 0.00%
2020-08-21 0 0.380 0.380 0.390 0.380 0.385 197,333 75,479 0.3825 0.375 0.375 0.385 0.375 0.380 199,829 0.3777 -1.30%
2020-08-20 0 0.385 0.375 0.385 0.380 0.385 184,000 70,480 0.3830 0.380 0.370 0.380 0.375 0.380 186,328 0.3783 -1.28%
2020-08-19 0 0.390 0.380 0.400 - - 0 0 - 0.385 0.375 0.395 - - 0 - 0.00%
2020-08-18 0 0.390 0.385 0.395 0.390 0.405 608,000 239,120 0.3933 0.385 0.380 0.390 0.385 0.400 615,691 0.3884 -2.50%
2020-08-17 0 0.400 0.400 0.405 0.390 0.415 2,680,000 1,074,680 0.4010 0.395 0.395 0.400 0.385 0.410 2,713,903 0.3960 1.27%
2020-08-14 0 0.395 0.395 0.405 0.380 0.435 2,824,000 1,154,280 0.4087 0.390 0.390 0.400 0.375 0.430 2,859,724 0.4036 2.60%
2020-08-13 0 0.385 0.385 0.390 0.375 0.385 360,000 138,000 0.3833 0.380 0.380 0.385 0.370 0.380 364,554 0.3785 1.32%
2020-08-12 0 0.380 0.380 0.385 0.370 0.390 448,000 168,280 0.3756 0.375 0.375 0.380 0.365 0.385 453,667 0.3709 -2.56%
2020-08-11 0 0.390 0.380 0.390 0.370 0.390 1,016,000 386,120 0.3800 0.385 0.375 0.385 0.365 0.385 1,028,853 0.3753 5.41%
2020-08-10 0 0.370 0.370 0.375 0.370 0.380 736,000 276,560 0.3758 0.365 0.365 0.370 0.365 0.375 745,311 0.3711 -2.63%
2020-08-07 0 0.380 0.375 0.380 0.365 0.390 1,432,000 537,200 0.3751 0.375 0.370 0.375 0.360 0.385 1,450,115 0.3705 -3.80%
2020-08-06 0 0.395 0.385 0.395 0.365 0.395 1,872,000 708,560 0.3785 0.390 0.380 0.390 0.360 0.390 1,895,681 0.3738 5.33%
2020-08-05 0 0.375 0.375 0.385 0.375 0.385 512,000 194,120 0.3791 0.370 0.370 0.380 0.370 0.380 518,477 0.3744 -2.60%
2020-08-04 0 0.385 0.385 0.390 0.375 0.390 468,000 180,320 0.3853 0.380 0.380 0.385 0.370 0.385 473,920 0.3805 1.32%
2020-08-03 0 0.380 0.380 0.385 0.365 0.395 3,768,000 1,403,880 0.3726 0.375 0.375 0.380 0.360 0.390 3,815,666 0.3679 -1.30%
2020-07-31 0 0.385 0.385 0.390 0.385 0.395 1,008,000 390,440 0.3873 0.380 0.380 0.385 0.380 0.390 1,020,751 0.3825 -2.53%
2020-07-30 0 0.395 0.390 0.395 0.385 0.400 424,000 165,560 0.3905 0.390 0.385 0.390 0.380 0.395 429,364 0.3856 1.28%
2020-07-29 0 0.390 0.390 0.400 0.385 0.400 536,000 208,400 0.3888 0.385 0.385 0.395 0.380 0.395 542,781 0.3839 -1.27%
2020-07-28 0 0.395 0.395 0.400 0.390 0.395 136,000 53,360 0.3924 0.390 0.390 0.395 0.385 0.390 137,720 0.3875 1.28%
2020-07-27 0 0.390 0.385 0.400 0.390 0.405 552,000 218,000 0.3949 0.385 0.380 0.395 0.385 0.400 558,983 0.3900 0.00%
2020-07-24 0 0.390 0.390 0.395 0.390 0.415 1,160,000 460,640 0.3971 0.385 0.385 0.390 0.385 0.410 1,174,674 0.3921 -6.02%
2020-07-23 0 0.415 0.410 0.420 0.410 0.425 792,000 331,720 0.4188 0.410 0.405 0.415 0.405 0.420 802,019 0.4136 -2.35%
2020-07-22 0 0.425 0.425 0.435 0.415 0.440 1,264,000 546,800 0.4326 0.420 0.420 0.430 0.410 0.435 1,279,990 0.4272 1.19%
2020-07-21 0 0.420 0.420 0.425 0.405 0.440 1,768,000 748,160 0.4232 0.415 0.415 0.420 0.400 0.435 1,790,366 0.4179 0.00%
2020-07-20 0 0.420 0.420 0.425 0.400 0.435 840,000 351,840 0.4189 0.415 0.415 0.420 0.395 0.430 850,626 0.4136 5.00%
2020-07-17 0 0.400 0.395 0.415 0.390 0.425 864,000 356,400 0.4125 0.395 0.390 0.410 0.385 0.420 874,930 0.4073 -2.44%
2020-07-16 0 0.410 0.410 0.420 0.405 0.445 1,582,106 675,592 0.4270 0.405 0.405 0.415 0.400 0.439 1,602,120 0.4217 -7.87%
2020-07-15 0 0.445 0.445 0.455 0.440 0.445 368,000 163,720 0.4449 0.439 0.439 0.449 0.435 0.439 372,655 0.4393 0.00%
2020-07-14 0 0.445 0.445 0.450 0.440 0.455 1,136,000 503,560 0.4433 0.439 0.439 0.444 0.435 0.449 1,150,371 0.4377 -4.30%
2020-07-13 0 0.465 0.460 0.465 0.445 0.480 2,472,000 1,129,600 0.4570 0.459 0.454 0.459 0.439 0.474 2,503,271 0.4512 4.49%
2020-07-10 0 0.445 0.440 0.450 0.435 0.455 944,000 418,080 0.4429 0.439 0.435 0.444 0.430 0.449 955,942 0.4373 -1.11%
2020-07-09 0 0.450 0.450 0.465 0.435 0.500 4,376,000 2,042,280 0.4667 0.444 0.444 0.459 0.430 0.494 4,431,357 0.4609 -7.22%
2020-07-08 0 0.485 0.485 0.490 0.455 0.500 5,816,000 2,811,360 0.4834 0.479 0.479 0.484 0.449 0.494 5,889,574 0.4773 8.99%
2020-07-07 0 0.445 0.440 0.450 0.445 0.510 8,072,000 3,919,200 0.4855 0.439 0.435 0.444 0.439 0.504 8,174,112 0.4795 -5.32%
2020-07-06 0 0.470 0.465 0.470 0.415 0.475 9,866,000 4,511,400 0.4573 0.464 0.459 0.464 0.410 0.469 9,990,807 0.4516 13.25%
2020-07-03 0 0.415 0.410 0.415 0.395 0.415 4,672,000 1,899,840 0.4066 0.410 0.405 0.410 0.390 0.410 4,731,102 0.4016 5.06%
2020-07-02 0 0.395 0.395 0.400 0.375 0.400 2,632,000 1,028,840 0.3909 0.390 0.390 0.395 0.370 0.395 2,665,295 0.3860 8.22%
2020-06-30 0 0.365 0.365 0.375 0.360 0.370 584,000 212,640 0.3641 0.360 0.360 0.370 0.356 0.365 591,388 0.3596 1.39%
2020-06-29 0 0.360 0.360 0.370 0.360 0.365 456,000 165,840 0.3637 0.356 0.356 0.365 0.356 0.360 461,768 0.3591 -4.00%
2020-06-26 0 0.375 0.370 0.375 0.365 0.395 696,000 262,880 0.3777 0.370 0.365 0.370 0.360 0.390 704,805 0.3730 2.74%
2020-06-24 0 0.365 0.365 0.375 0.360 0.380 976,000 357,880 0.3667 0.360 0.360 0.370 0.356 0.375 988,347 0.3621 -3.95%
2020-06-23 0 0.380 0.380 0.390 0.380 0.400 1,368,000 533,120 0.3897 0.375 0.375 0.385 0.375 0.395 1,385,305 0.3848 -2.56%
2020-06-22 0 0.390 0.385 0.395 0.385 0.410 2,742,000 1,091,560 0.3981 0.385 0.380 0.390 0.380 0.405 2,776,687 0.3931 2.63%
2020-06-19 0 0.380 0.380 0.385 0.375 0.385 1,556,000 590,840 0.3797 0.375 0.375 0.380 0.370 0.380 1,575,684 0.3750 1.33%
2020-06-18 0 0.375 0.370 0.380 0.370 0.380 784,000 291,760 0.3721 0.370 0.365 0.375 0.365 0.375 793,918 0.3675 -1.32%
2020-06-17 0 0.380 0.370 0.385 0.365 0.380 2,432,000 910,600 0.3744 0.375 0.365 0.380 0.360 0.375 2,462,765 0.3697 1.33%
2020-06-16 0 0.375 0.370 0.375 0.340 0.375 2,672,000 957,160 0.3582 0.370 0.365 0.370 0.336 0.370 2,705,801 0.3537 10.29%
2020-06-15 0 0.340 0.340 0.345 0.325 0.340 1,040,000 352,320 0.3388 0.336 0.336 0.341 0.321 0.336 1,053,156 0.3345 3.03%
2020-06-12 0 0.330 0.330 0.340 0.330 0.340 1,496,000 507,920 0.3395 0.326 0.326 0.336 0.326 0.336 1,514,925 0.3353 -4.35%
2020-06-11 0 0.345 0.325 0.345 0.315 0.365 1,328,000 437,440 0.3294 0.341 0.321 0.341 0.311 0.360 1,344,799 0.3253 4.55%
2020-06-10 0 0.330 0.325 0.330 0.320 0.330 1,144,000 371,960 0.3251 0.326 0.321 0.326 0.316 0.326 1,158,472 0.3211 0.00%
2020-06-09 0 0.330 0.325 0.335 0.320 0.340 1,864,000 618,200 0.3317 0.326 0.321 0.331 0.316 0.336 1,887,580 0.3275 1.54%
2020-06-08 0 0.325 0.325 0.330 0.320 0.340 752,000 245,920 0.3270 0.321 0.321 0.326 0.316 0.336 761,513 0.3229 -1.52%
2020-06-05 0 0.330 0.330 0.335 0.315 0.330 328,000 105,400 0.3213 0.326 0.326 0.331 0.311 0.326 332,149 0.3173 3.13%
2020-06-04 0 0.320 0.320 0.325 0.315 0.340 1,648,000 533,480 0.3237 0.316 0.316 0.321 0.311 0.336 1,668,848 0.3197 -5.88%
2020-06-03 0 0.340 0.335 0.345 0.290 0.365 10,648,000 3,564,280 0.3347 0.336 0.331 0.341 0.286 0.360 10,782,699 0.3306 17.24%
2020-06-02 0 0.290 0.285 0.290 0.270 0.290 928,000 256,680 0.2766 0.286 0.281 0.286 0.267 0.286 939,739 0.2731 5.45%
2020-06-01 0 0.275 0.275 0.285 0.265 0.285 1,472,000 405,800 0.2757 0.272 0.272 0.281 0.262 0.281 1,490,621 0.2722 3.77%
2020-05-29 0 0.265 0.265 0.270 0.260 0.280 1,992,000 539,280 0.2707 0.262 0.262 0.267 0.257 0.277 2,017,199 0.2673 -7.02%
2020-05-28 0 0.285 0.285 0.290 0.265 0.285 3,216,000 874,800 0.2720 0.281 0.281 0.286 0.262 0.281 3,256,683 0.2686 0.00%
2020-05-27 0 0.285 0.280 0.285 0.280 0.285 336,000 94,720 0.2819 0.281 0.277 0.281 0.277 0.281 340,250 0.2784 -3.39%
2020-05-26 0 0.295 0.290 0.295 0.290 0.295 968,000 282,760 0.2921 0.291 0.286 0.291 0.286 0.291 980,245 0.2885 1.72%
2020-05-25 0 0.290 0.285 0.290 0.275 0.295 3,184,000 891,280 0.2799 0.286 0.281 0.286 0.272 0.291 3,224,278 0.2764 -3.33%
2020-05-22 0 0.300 0.300 0.310 0.300 0.310 944,000 289,240 0.3064 0.296 0.296 0.306 0.296 0.306 955,942 0.3026 -4.76%
2020-05-21 0 0.315 0.310 0.315 0.310 0.320 680,000 214,200 0.3150 0.311 0.306 0.311 0.306 0.316 688,602 0.3111 0.00%
2020-05-20 0 0.315 0.315 0.320 0.315 0.325 256,000 81,720 0.3192 0.311 0.311 0.316 0.311 0.321 259,238 0.3152 -1.56%
2020-05-19 0 0.320 0.320 0.325 0.310 0.325 592,000 188,240 0.3180 0.316 0.316 0.321 0.306 0.321 599,489 0.3140 3.23%
2020-05-18 0 0.310 0.310 0.325 0.305 0.310 248,000 76,640 0.3090 0.306 0.306 0.321 0.301 0.306 251,137 0.3052 1.64%
2020-05-15 0 0.305 0.305 0.310 0.305 0.315 680,000 211,120 0.3105 0.301 0.301 0.306 0.301 0.311 688,602 0.3066 -3.17%
2020-05-14 0 0.315 0.315 0.320 0.315 0.315 272,000 85,680 0.3150 0.311 0.311 0.316 0.311 0.311 275,441 0.3111 -1.56%
2020-05-13 0 0.320 0.320 0.330 0.320 0.320 160,000 51,200 0.3200 0.316 0.316 0.326 0.316 0.316 162,024 0.3160 -3.03%
2020-05-12 0 0.330 0.325 0.330 0.320 0.335 416,000 136,880 0.3290 0.326 0.321 0.326 0.316 0.331 421,262 0.3249 1.54%
2020-05-11 0 0.325 0.325 0.330 0.325 0.335 384,000 126,880 0.3304 0.321 0.321 0.326 0.321 0.331 388,858 0.3263 0.00%
2020-05-08 0 0.325 0.325 0.330 0.320 0.335 432,000 142,720 0.3304 0.321 0.321 0.326 0.316 0.331 437,465 0.3262 0.00%
2020-05-07 0 0.325 0.320 0.325 - - 0 0 - 0.321 0.316 0.321 - - 0 - 0.00%
2020-05-06 0 0.325 0.320 0.325 - - 0 0 - 0.321 0.316 0.321 - - 0 - 0.00%
2020-05-05 0 0.325 0.320 0.330 - - 0 0 - 0.321 0.316 0.326 - - 0 - 0.00%
2020-05-04 0 0.325 0.325 0.330 0.315 0.330 136,000 43,840 0.3224 0.321 0.321 0.326 0.311 0.326 137,720 0.3183 -1.52%
2020-04-29 0 0.330 0.325 0.330 0.320 0.330 176,000 57,840 0.3286 0.326 0.321 0.326 0.316 0.326 178,226 0.3245 0.00%
2020-04-28 0 0.330 0.325 0.330 0.320 0.330 320,000 105,080 0.3284 0.326 0.321 0.326 0.316 0.326 324,048 0.3243 1.54%
2020-04-27 0 0.325 0.325 0.330 0.320 0.335 360,000 117,400 0.3261 0.321 0.321 0.326 0.316 0.331 364,554 0.3220 0.00%
2020-04-24 0 0.325 0.320 0.325 0.320 0.330 1,568,000 506,920 0.3233 0.321 0.316 0.321 0.316 0.326 1,587,836 0.3193 -1.52%
2020-04-23 0 0.330 0.330 0.335 0.330 0.335 536,000 177,280 0.3307 0.326 0.326 0.331 0.326 0.331 542,781 0.3266 0.00%
2020-04-22 0 0.330 0.330 0.335 0.330 0.335 144,000 47,920 0.3328 0.326 0.326 0.331 0.326 0.331 145,822 0.3286 0.00%
2020-04-21 0 0.330 0.330 0.335 0.325 0.345 800,000 263,680 0.3296 0.326 0.326 0.331 0.321 0.341 810,120 0.3255 -2.94%
2020-04-20 0 0.340 0.340 0.350 0.340 0.340 240,000 81,600 0.3400 0.336 0.336 0.346 0.336 0.336 243,036 0.3358 0.00%
2020-04-17 0 0.340 0.340 0.345 0.325 0.345 1,632,000 555,280 0.3402 0.336 0.336 0.341 0.321 0.341 1,652,645 0.3360 3.03%
2020-04-16 0 0.330 0.330 0.335 0.325 0.330 224,000 73,720 0.3291 0.326 0.326 0.331 0.321 0.326 226,834 0.3250 0.00%
2020-04-15 0 0.330 0.325 0.335 0.325 0.335 728,000 239,520 0.3290 0.326 0.321 0.331 0.321 0.331 737,209 0.3249 -2.94%
2020-04-14 0 0.340 0.335 0.345 0.330 0.345 320,000 107,400 0.3356 0.336 0.331 0.341 0.326 0.341 324,048 0.3314 1.49%
2020-04-09 0 0.335 0.330 0.340 0.320 0.335 760,000 251,000 0.3303 0.331 0.326 0.336 0.316 0.331 769,614 0.3261 6.35%
2020-04-08 0 0.315 0.315 0.320 0.310 0.325 704,000 223,920 0.3181 0.311 0.311 0.316 0.306 0.321 712,906 0.3141 0.00%
2020-04-07 0 0.315 0.315 0.320 0.310 0.325 984,000 313,240 0.3183 0.311 0.311 0.316 0.306 0.321 996,448 0.3144 1.61%
2020-04-06 0 0.310 0.305 0.310 0.310 0.320 280,000 87,960 0.3141 0.306 0.301 0.306 0.306 0.316 283,542 0.3102 0.00%
2020-04-03 0 0.310 0.310 0.315 0.300 0.310 1,312,000 399,320 0.3044 0.306 0.306 0.311 0.296 0.306 1,328,597 0.3006 0.00%
2020-04-02 0 0.310 0.310 0.315 0.310 0.315 880,000 273,280 0.3105 0.306 0.306 0.311 0.306 0.311 891,132 0.3067 -1.59%
2020-04-01 0 0.315 0.315 0.320 0.315 0.320 680,000 215,400 0.3168 0.311 0.311 0.316 0.311 0.316 688,602 0.3128 -3.08%
2020-03-31 0 0.325 0.315 0.325 0.310 0.330 496,000 159,920 0.3224 0.321 0.311 0.321 0.306 0.326 502,274 0.3184 3.17%
2020-03-30 0 0.315 0.310 0.325 0.305 0.320 472,000 147,680 0.3129 0.311 0.306 0.321 0.301 0.316 477,971 0.3090 -1.56%
2020-03-27 0 0.320 0.310 0.320 0.310 0.330 1,040,000 332,200 0.3194 0.316 0.306 0.316 0.306 0.326 1,053,156 0.3154 0.00%
2020-03-26 0 0.320 0.320 0.325 0.320 0.335 96,000 31,080 0.3238 0.316 0.316 0.321 0.316 0.331 97,214 0.3197 -4.48%
2020-03-25 0 0.335 0.325 0.335 0.315 0.335 1,176,000 387,160 0.3292 0.331 0.321 0.331 0.311 0.331 1,190,877 0.3251 6.35%
2020-03-24 0 0.315 0.310 0.315 0.300 0.315 400,000 124,560 0.3114 0.311 0.306 0.311 0.296 0.311 405,060 0.3075 3.28%
2020-03-23 0 0.305 0.305 0.325 0.305 0.315 371,000 116,125 0.3130 0.301 0.301 0.321 0.301 0.311 375,693 0.3091 -7.58%
2020-03-20 0 0.330 0.330 0.335 0.320 0.330 224,000 72,680 0.3245 0.326 0.326 0.331 0.316 0.326 226,834 0.3204 1.54%
2020-03-19 0 0.325 0.325 0.345 0.325 0.350 1,320,000 438,120 0.3319 0.321 0.321 0.341 0.321 0.346 1,336,698 0.3278 -4.41%
2020-03-18 0 0.340 0.340 0.350 0.340 0.340 320,000 108,800 0.3400 0.336 0.336 0.346 0.336 0.336 324,048 0.3358 0.00%
2020-03-17 0 0.340 0.340 0.350 0.340 0.355 976,000 336,320 0.3446 0.336 0.336 0.346 0.336 0.351 988,347 0.3403 -2.86%
2020-03-16 0 0.350 0.350 0.360 0.350 0.365 616,000 219,400 0.3562 0.346 0.346 0.356 0.346 0.360 623,793 0.3517 -2.78%
2020-03-13 0 0.360 0.360 0.365 0.340 0.355 1,152,000 401,760 0.3488 0.356 0.356 0.360 0.336 0.351 1,166,573 0.3444 -1.37%
2020-03-12 0 0.365 0.360 0.370 0.360 0.380 744,000 276,080 0.3711 0.360 0.356 0.365 0.356 0.375 753,412 0.3664 -3.95%
2020-03-11 0 0.380 0.375 0.380 0.375 0.380 72,000 27,240 0.3783 0.375 0.370 0.375 0.370 0.375 72,911 0.3736 0.00%
2020-03-10 0 0.380 0.380 0.390 0.370 0.390 392,000 148,520 0.3789 0.375 0.375 0.385 0.365 0.385 396,959 0.3741 0.00%
2020-03-09 0 0.380 0.380 0.390 0.375 0.385 480,000 182,480 0.3802 0.375 0.375 0.385 0.370 0.380 486,072 0.3754 -3.80%
2020-03-06 0 0.395 0.395 0.400 0.395 0.400 104,000 41,480 0.3988 0.390 0.390 0.395 0.390 0.395 105,316 0.3939 -2.47%
2020-03-05 0 0.405 0.400 0.405 0.395 0.415 1,120,000 449,240 0.4011 0.400 0.395 0.400 0.390 0.410 1,134,168 0.3961 3.85%
2020-03-04 0 0.390 0.390 0.400 0.390 0.390 128,000 49,920 0.3900 0.385 0.385 0.395 0.385 0.385 129,619 0.3851 0.00%
2020-03-03 0 0.390 0.390 0.395 0.390 0.405 152,000 60,280 0.3966 0.385 0.385 0.390 0.385 0.400 153,923 0.3916 -1.27%
2020-03-02 0 0.395 0.395 0.400 0.390 0.400 480,000 189,480 0.3948 0.390 0.390 0.395 0.385 0.395 486,072 0.3898 -1.25%
2020-02-28 0 0.400 0.380 0.400 0.375 0.400 1,232,000 472,960 0.3839 0.395 0.375 0.395 0.370 0.395 1,247,585 0.3791 0.00%
2020-02-27 0 0.400 0.400 0.405 0.400 0.405 312,000 125,640 0.4027 0.395 0.395 0.400 0.395 0.400 315,947 0.3977 -1.23%
2020-02-26 0 0.405 0.405 0.410 0.395 0.410 120,000 48,480 0.4040 0.400 0.400 0.405 0.390 0.405 121,518 0.3990 1.25%
2020-02-25 0 0.400 0.400 0.405 0.400 0.400 64,000 25,600 0.4000 0.395 0.395 0.400 0.395 0.395 64,810 0.3950 -2.44%
2020-02-24 0 0.410 0.400 0.410 0.405 0.425 416,000 170,760 0.4105 0.405 0.395 0.405 0.400 0.420 421,262 0.4054 -1.20%
2020-02-21 0 0.415 0.415 0.420 0.415 0.425 472,000 197,000 0.4174 0.410 0.410 0.415 0.410 0.420 477,971 0.4122 -1.19%
2020-02-20 0 0.420 0.415 0.425 0.400 0.425 968,000 400,920 0.4142 0.415 0.410 0.420 0.395 0.420 980,245 0.4090 2.44%
2020-02-19 0 0.410 0.410 0.420 0.400 0.445 1,088,000 452,000 0.4154 0.405 0.405 0.415 0.395 0.439 1,101,763 0.4103 5.13%
2020-02-18 0 0.390 0.390 0.405 0.390 0.400 264,000 104,680 0.3965 0.385 0.385 0.400 0.385 0.395 267,340 0.3916 -3.70%
2020-02-17 0 0.405 0.405 0.410 0.390 0.410 1,832,000 737,680 0.4027 0.400 0.400 0.405 0.385 0.405 1,855,175 0.3976 2.53%
2020-02-14 0 0.395 0.390 0.400 0.380 0.400 960,000 378,880 0.3947 0.390 0.385 0.395 0.375 0.395 972,144 0.3897 3.95%
2020-02-13 0 0.380 0.380 0.385 0.380 0.395 1,152,000 446,160 0.3873 0.375 0.375 0.380 0.375 0.390 1,166,573 0.3825 -2.56%
2020-02-12 0 0.390 0.385 0.390 0.380 0.395 1,776,000 686,320 0.3864 0.385 0.380 0.385 0.375 0.390 1,798,467 0.3816 1.30%
2020-02-11 0 0.385 0.375 0.385 0.380 0.385 248,000 95,160 0.3837 0.380 0.370 0.380 0.375 0.380 251,137 0.3789 2.67%
2020-02-10 0 0.375 0.375 0.385 0.370 0.375 336,000 124,880 0.3717 0.370 0.370 0.380 0.365 0.370 340,250 0.3670 0.00%
2020-02-07 0 0.375 0.370 0.380 0.370 0.380 272,000 102,560 0.3771 0.370 0.365 0.375 0.365 0.375 275,441 0.3723 -1.32%
2020-02-06 0 0.380 0.380 0.385 0.370 0.390 1,736,000 666,080 0.3837 0.375 0.375 0.380 0.365 0.385 1,757,961 0.3789 4.11%
2020-02-05 0 0.365 0.360 0.370 0.360 0.370 736,000 268,400 0.3647 0.360 0.356 0.365 0.356 0.365 745,311 0.3601 -1.35%
2020-02-04 0 0.370 0.360 0.375 0.355 0.380 1,880,000 688,520 0.3662 0.365 0.356 0.370 0.351 0.375 1,903,782 0.3617 -2.63%
2020-02-03 0 0.380 0.375 0.380 0.375 0.380 312,000 117,880 0.3778 0.375 0.370 0.375 0.370 0.375 315,947 0.3731 1.33%
2020-01-31 0 0.375 0.365 0.385 0.375 0.375 96,000 36,000 0.3750 0.370 0.360 0.380 0.370 0.370 97,214 0.3703 1.35%
2020-01-30 0 0.370 0.370 0.385 0.370 0.375 360,000 134,240 0.3729 0.365 0.365 0.380 0.365 0.370 364,554 0.3682 0.00%
2020-01-29 0 0.370 0.370 0.380 0.370 0.395 832,000 315,400 0.3791 0.365 0.365 0.375 0.365 0.390 842,525 0.3744 -9.76%
2020-01-24 0 0.410 0.400 0.420 0.400 0.410 160,000 64,880 0.4055 0.405 0.395 0.415 0.395 0.405 162,024 0.4004 0.00%
2020-01-23 0 0.410 0.405 0.415 0.410 0.410 328,000 134,480 0.4100 0.405 0.400 0.410 0.405 0.405 332,149 0.4049 -2.38%
2020-01-22 0 0.420 0.415 0.420 0.400 0.420 728,000 301,200 0.4137 0.415 0.410 0.415 0.395 0.415 737,209 0.4086 2.44%
2020-01-21 0 0.410 0.405 0.410 0.400 0.425 984,000 407,760 0.4144 0.405 0.400 0.405 0.395 0.420 996,448 0.4092 -3.53%
2020-01-20 0 0.425 0.425 0.430 0.420 0.435 1,200,000 511,880 0.4266 0.420 0.420 0.425 0.415 0.430 1,215,180 0.4212 0.00%
2020-01-17 0 0.425 0.420 0.430 0.420 0.430 680,000 289,400 0.4256 0.420 0.415 0.425 0.415 0.425 688,602 0.4203 1.19%
2020-01-16 0 0.420 0.415 0.420 0.415 0.435 1,976,000 841,200 0.4257 0.415 0.410 0.415 0.410 0.430 2,000,997 0.4204 0.00%
2020-01-15 0 0.420 0.420 0.425 0.420 0.420 208,000 87,360 0.4200 0.415 0.415 0.420 0.415 0.415 210,631 0.4148 0.00%
2020-01-14 0 0.420 0.415 0.420 0.420 0.440 1,160,000 498,120 0.4294 0.415 0.410 0.415 0.415 0.435 1,174,674 0.4240 -4.55%
2020-01-13 0 0.440 0.435 0.440 0.440 0.455 1,280,000 572,120 0.4470 0.435 0.430 0.435 0.435 0.449 1,296,192 0.4414 -2.22%
2020-01-10 0 0.450 0.450 0.455 0.440 0.455 874,000 390,410 0.4467 0.444 0.444 0.449 0.435 0.449 885,056 0.4411 0.00%
2020-01-09 0 0.450 0.445 0.455 0.445 0.450 208,000 92,960 0.4469 0.444 0.439 0.449 0.439 0.444 210,631 0.4413 0.00%
2020-01-08 0 0.450 0.440 0.450 0.435 0.450 504,000 224,720 0.4459 0.444 0.435 0.444 0.430 0.444 510,376 0.4403 0.00%
2020-01-07 0 0.450 0.445 0.460 0.440 0.450 1,024,000 455,480 0.4448 0.444 0.439 0.454 0.435 0.444 1,036,954 0.4392 0.00%
2020-01-06 0 0.450 0.440 0.455 0.440 0.450 1,728,000 767,440 0.4441 0.444 0.435 0.449 0.435 0.444 1,749,860 0.4386 -2.17%
2020-01-03 0 0.460 0.455 0.460 0.455 0.485 1,968,000 916,400 0.4657 0.454 0.449 0.454 0.449 0.479 1,992,896 0.4598 -3.16%
2020-01-02 0 0.475 0.470 0.475 0.450 0.475 2,664,000 1,240,640 0.4657 0.469 0.464 0.469 0.444 0.469 2,697,700 0.4599 5.56%
2019-12-31 0 0.450 0.445 0.450 0.430 0.450 1,448,000 639,640 0.4417 0.444 0.439 0.444 0.425 0.444 1,466,317 0.4362 3.45%
2019-12-30 0 0.435 0.430 0.440 0.430 0.440 912,000 396,360 0.4346 0.430 0.425 0.435 0.425 0.435 923,537 0.4292 1.16%
2019-12-27 0 0.430 0.420 0.430 0.400 0.440 4,092,613 1,756,171 0.4291 0.425 0.415 0.425 0.395 0.435 4,144,385 0.4237 8.86%
2019-12-24 0 0.395 0.395 0.405 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2019-12-23 0 0.395 0.395 0.400 0.390 0.405 400,000 158,840 0.3971 0.390 0.390 0.395 0.385 0.400 405,060 0.3921 -2.47%
2019-12-20 0 0.405 0.405 0.415 0.395 0.415 528,000 215,240 0.4077 0.400 0.400 0.410 0.390 0.410 534,679 0.4026 1.25%
2019-12-19 0 0.400 0.400 0.405 0.400 0.415 640,000 257,920 0.4030 0.395 0.395 0.400 0.395 0.410 648,096 0.3980 -3.61%
2019-12-18 0 0.415 0.410 0.415 0.410 0.430 2,176,000 916,040 0.4210 0.410 0.405 0.410 0.405 0.425 2,203,527 0.4157 1.22%
2019-12-17 0 0.410 0.410 0.420 0.375 0.430 3,408,000 1,399,800 0.4107 0.405 0.405 0.415 0.370 0.425 3,451,112 0.4056 7.89%
2019-12-16 0 0.380 0.375 0.380 0.375 0.380 1,136,000 428,960 0.3776 0.375 0.370 0.375 0.370 0.375 1,150,371 0.3729 0.00%
2019-12-13 0 0.380 0.375 0.380 0.370 0.380 1,392,000 524,000 0.3764 0.375 0.370 0.375 0.365 0.375 1,409,609 0.3717 1.33%
2019-12-12 0 0.375 0.360 0.380 0.350 0.375 720,000 263,360 0.3658 0.370 0.356 0.375 0.346 0.370 729,108 0.3612 4.17%
2019-12-11 0 0.360 0.360 0.365 0.350 0.360 96,000 34,480 0.3592 0.356 0.356 0.360 0.346 0.356 97,214 0.3547 0.00%
2019-12-10 0 0.360 0.350 0.365 0.350 0.360 120,000 42,760 0.3563 0.356 0.346 0.360 0.346 0.356 121,518 0.3519 2.86%
2019-12-09 0 0.350 0.350 0.355 0.350 0.350 32,000 11,200 0.3500 0.346 0.346 0.351 0.346 0.346 32,405 0.3456 -1.41%
2019-12-06 0 0.355 0.355 0.360 0.355 0.360 512,000 182,640 0.3567 0.351 0.351 0.356 0.351 0.356 518,477 0.3523 0.00%
2019-12-05 0 0.355 0.355 0.360 0.350 0.355 488,000 171,760 0.3520 0.351 0.351 0.356 0.346 0.351 494,173 0.3476 -1.39%
2019-12-04 0 0.360 0.360 0.365 0.355 0.370 288,000 104,640 0.3633 0.356 0.356 0.360 0.351 0.365 291,643 0.3588 0.00%
2019-12-03 0 0.360 0.350 0.360 0.350 0.360 776,000 276,280 0.3560 0.356 0.346 0.356 0.346 0.356 785,817 0.3516 0.00%
2019-12-02 0 0.360 0.360 0.365 0.360 0.365 496,000 180,960 0.3648 0.356 0.356 0.360 0.356 0.360 502,274 0.3603 -2.70%
2019-11-29 0 0.370 0.370 0.375 0.365 0.375 256,000 94,400 0.3688 0.365 0.365 0.370 0.360 0.370 259,238 0.3641 0.00%
2019-11-28 0 0.370 0.370 0.375 0.365 0.375 288,000 105,600 0.3667 0.365 0.365 0.370 0.360 0.370 291,643 0.3621 1.37%
2019-11-27 0 0.365 0.365 0.375 0.365 0.375 688,000 255,560 0.3715 0.360 0.360 0.370 0.360 0.370 696,703 0.3668 -1.35%
2019-11-26 0 0.370 0.370 0.375 0.370 0.375 416,000 154,560 0.3715 0.365 0.365 0.370 0.365 0.370 421,262 0.3669 -1.33%
2019-11-25 0 0.375 0.370 0.375 0.370 0.380 288,000 108,360 0.3763 0.370 0.365 0.370 0.365 0.375 291,643 0.3715 2.74%
2019-11-22 0 0.365 0.365 0.375 0.365 0.370 56,000 20,560 0.3671 0.360 0.360 0.370 0.360 0.365 56,708 0.3626 -1.35%
2019-11-21 0 0.370 0.370 0.375 0.365 0.370 184,000 68,040 0.3698 0.365 0.365 0.370 0.360 0.365 186,328 0.3652 -1.33%
2019-11-20 0 0.375 0.370 0.380 0.370 0.375 40,000 14,920 0.3730 0.370 0.365 0.375 0.365 0.370 40,506 0.3683 -1.32%
2019-11-19 0 0.380 0.375 0.380 0.370 0.380 120,000 44,960 0.3747 0.375 0.370 0.375 0.365 0.375 121,518 0.3700 0.00%
2019-11-18 0 0.380 0.370 0.380 0.370 0.380 56,000 21,040 0.3757 0.375 0.365 0.375 0.365 0.375 56,708 0.3710 4.11%
2019-11-15 0 0.365 0.365 0.375 0.365 0.375 160,000 59,680 0.3730 0.360 0.360 0.370 0.360 0.370 162,024 0.3683 -1.35%
2019-11-14 0 0.370 0.370 0.385 0.370 0.370 168,000 62,160 0.3700 0.365 0.365 0.380 0.365 0.365 170,125 0.3654 0.00%
2019-11-13 0 0.370 0.370 0.380 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2019-11-12 0 0.370 0.370 0.380 0.370 0.380 262,106 99,318 0.3789 0.365 0.365 0.375 0.365 0.375 265,422 0.3742 -2.63%
2019-11-11 0 0.380 0.380 0.385 0.380 0.380 736,000 279,680 0.3800 0.375 0.375 0.380 0.375 0.375 745,311 0.3753 -2.56%
2019-11-08 0 0.390 0.385 0.390 0.385 0.390 96,000 37,080 0.3863 0.385 0.380 0.385 0.380 0.385 97,214 0.3814 0.00%
2019-11-07 0 0.390 0.385 0.390 0.385 0.390 440,000 169,920 0.3862 0.385 0.380 0.385 0.380 0.385 445,566 0.3814 0.00%
2019-11-06 0 0.390 0.390 0.395 0.390 0.390 184,000 71,760 0.3900 0.385 0.385 0.390 0.385 0.385 186,328 0.3851 -1.27%
2019-11-05 0 0.395 0.390 0.395 0.385 0.400 984,000 387,440 0.3937 0.390 0.385 0.390 0.380 0.395 996,448 0.3888 3.95%
2019-11-04 0 0.380 0.380 0.385 0.380 0.385 856,000 327,440 0.3825 0.375 0.375 0.380 0.375 0.380 866,829 0.3777 1.33%
2019-11-01 0 0.375 0.370 0.375 0.365 0.375 250,000 92,940 0.3718 0.370 0.365 0.370 0.360 0.370 253,163 0.3671 0.00%
2019-10-31 0 0.375 0.375 0.380 0.375 0.380 136,000 51,600 0.3794 0.370 0.370 0.375 0.370 0.375 137,720 0.3747 -1.32%
2019-10-30 0 0.380 0.380 0.385 0.375 0.385 312,000 119,480 0.3829 0.375 0.375 0.380 0.370 0.380 315,947 0.3782 0.00%
2019-10-29 0 0.380 0.380 0.390 0.380 0.390 128,000 49,440 0.3863 0.375 0.375 0.385 0.375 0.385 129,619 0.3814 -2.56%
2019-10-28 0 0.390 0.385 0.390 0.380 0.390 371,011 143,834 0.3877 0.385 0.380 0.385 0.375 0.385 375,704 0.3828 2.63%
2019-10-25 0 0.380 0.380 0.390 0.380 0.390 432,000 167,840 0.3885 0.375 0.375 0.385 0.375 0.385 437,465 0.3837 0.00%
2019-10-24 0 0.380 0.375 0.380 0.365 0.380 928,000 343,640 0.3703 0.375 0.370 0.375 0.360 0.375 939,739 0.3657 2.70%
2019-10-23 0 0.370 0.370 0.385 0.370 0.385 392,000 148,880 0.3798 0.365 0.365 0.380 0.365 0.380 396,959 0.3751 -2.63%
2019-10-22 0 0.380 0.375 0.380 0.380 0.380 160,000 60,800 0.3800 0.375 0.370 0.375 0.375 0.375 162,024 0.3753 0.00%
2019-10-21 0 0.380 0.375 0.380 0.375 0.385 24,000 9,080 0.3783 0.375 0.370 0.375 0.370 0.380 24,304 0.3736 0.00%
2019-10-18 0 0.380 0.375 0.380 0.375 0.390 280,000 107,360 0.3834 0.375 0.370 0.375 0.370 0.385 283,542 0.3786 0.00%
2019-10-17 0 0.380 0.375 0.385 0.375 0.380 168,000 63,280 0.3767 0.375 0.370 0.380 0.370 0.375 170,125 0.3720 1.33%
2019-10-16 0 0.375 0.375 0.385 0.375 0.390 256,000 97,400 0.3805 0.370 0.370 0.380 0.370 0.385 259,238 0.3757 -3.85%
2019-10-15 0 0.390 0.380 0.390 0.390 0.390 528,000 205,880 0.3899 0.385 0.375 0.385 0.385 0.385 534,679 0.3851 0.00%
2019-10-14 0 0.390 0.390 0.395 0.385 0.395 600,000 235,160 0.3919 0.385 0.385 0.390 0.380 0.390 607,590 0.3870 1.30%
2019-10-11 0 0.385 0.380 0.385 0.370 0.390 544,000 207,520 0.3815 0.380 0.375 0.380 0.365 0.385 550,882 0.3767 2.67%
2019-10-10 0 0.375 0.370 0.375 0.375 0.375 56,000 21,000 0.3750 0.370 0.365 0.370 0.370 0.370 56,708 0.3703 0.00%
2019-10-09 0 0.375 0.360 0.375 0.370 0.375 136,506 50,619 0.3708 0.370 0.356 0.370 0.365 0.370 138,233 0.3662 0.00%
2019-10-08 0 0.375 0.370 0.380 0.365 0.380 728,000 271,760 0.3733 0.370 0.365 0.375 0.360 0.375 737,209 0.3686 2.74%
2019-10-04 0 0.365 0.365 0.370 0.365 0.380 744,000 275,600 0.3704 0.360 0.360 0.365 0.360 0.375 753,412 0.3658 -3.95%
2019-10-03 0 0.380 0.370 0.385 0.365 0.380 312,000 115,560 0.3704 0.375 0.365 0.380 0.360 0.375 315,947 0.3658 0.00%
2019-10-02 0 0.380 0.380 0.395 0.370 0.380 328,000 123,040 0.3751 0.375 0.375 0.390 0.365 0.375 332,149 0.3704 2.70%
2019-09-30 0 0.370 0.370 0.380 0.370 0.390 672,000 255,560 0.3803 0.365 0.365 0.375 0.365 0.385 680,501 0.3755 -5.13%
2019-09-27 0 0.390 0.390 0.395 0.390 0.400 280,000 111,040 0.3966 0.385 0.385 0.390 0.385 0.395 283,542 0.3916 0.00%
2019-09-26 0 0.390 0.390 0.395 0.390 0.395 176,000 68,760 0.3907 0.385 0.385 0.390 0.385 0.390 178,226 0.3858 -1.27%
2019-09-25 0 0.395 0.395 0.400 0.395 0.395 64,000 25,280 0.3950 0.390 0.390 0.395 0.390 0.390 64,810 0.3901 -1.25%
2019-09-24 0 0.400 0.400 0.405 0.400 0.400 102,106 40,720 0.3988 0.395 0.395 0.400 0.395 0.395 103,398 0.3938 -1.23%
2019-09-23 0 0.405 0.405 0.410 0.405 0.415 112,000 45,520 0.4064 0.400 0.400 0.405 0.400 0.410 113,417 0.4014 -2.41%
2019-09-20 0 0.415 0.415 0.425 0.415 0.425 496,000 208,400 0.4202 0.410 0.410 0.420 0.410 0.420 502,274 0.4149 -2.35%
2019-09-19 0 0.425 0.415 0.425 0.425 0.425 32,000 13,600 0.4250 0.420 0.410 0.420 0.420 0.420 32,405 0.4197 0.00%
2019-09-18 0 0.425 0.425 0.440 0.425 0.430 104,000 44,400 0.4269 0.420 0.420 0.435 0.420 0.425 105,316 0.4216 -1.16%
2019-09-17 0 0.430 0.420 0.430 0.415 0.435 328,000 138,800 0.4232 0.425 0.415 0.425 0.410 0.430 332,149 0.4179 1.18%
2019-09-16 0 0.425 0.425 0.430 0.420 0.425 168,000 71,120 0.4233 0.420 0.420 0.425 0.415 0.420 170,125 0.4180 -2.30%
2019-09-13 0 0.435 0.430 0.440 0.425 0.435 216,000 92,920 0.4302 0.430 0.425 0.435 0.420 0.430 218,732 0.4248 1.16%
2019-09-12 0 0.430 0.425 0.440 0.425 0.435 472,000 202,800 0.4297 0.425 0.420 0.435 0.420 0.430 477,971 0.4243 0.00%
2019-09-11 0 0.430 0.430 0.440 0.420 0.445 808,000 351,800 0.4354 0.425 0.425 0.435 0.415 0.439 818,221 0.4300 3.61%
2019-09-10 0 0.415 0.415 0.420 0.415 0.415 248,000 102,920 0.4150 0.410 0.410 0.415 0.410 0.410 251,137 0.4098 -1.19%
2019-09-09 0 0.420 0.415 0.425 0.420 0.435 248,000 105,000 0.4234 0.415 0.410 0.420 0.415 0.430 251,137 0.4181 -2.33%
2019-09-06 0 0.430 0.425 0.430 0.425 0.450 840,000 366,080 0.4358 0.425 0.420 0.425 0.420 0.444 850,626 0.4304 0.00%
2019-09-05 0 0.430 0.425 0.430 0.420 0.440 1,344,000 582,960 0.4338 0.425 0.420 0.425 0.415 0.435 1,361,002 0.4283 2.38%
2019-09-04 0 0.420 0.415 0.420 0.400 0.425 688,000 286,080 0.4158 0.415 0.410 0.415 0.395 0.420 696,703 0.4106 2.44%
2019-09-03 0 0.410 0.395 0.410 0.400 0.410 24,000 9,760 0.4067 0.405 0.390 0.405 0.395 0.405 24,304 0.4016 2.50%
2019-09-02 0 0.400 0.400 0.410 0.395 0.410 376,000 150,240 0.3996 0.395 0.395 0.405 0.390 0.405 380,756 0.3946 2.56%
2019-08-30 0 0.390 0.385 0.395 0.390 0.400 672,000 264,640 0.3938 0.385 0.380 0.390 0.385 0.395 680,501 0.3889 0.00%
2019-08-29 0 0.390 0.390 0.405 0.390 0.390 56,000 21,840 0.3900 0.385 0.385 0.400 0.385 0.385 56,708 0.3851 -2.50%
2019-08-28 0 0.400 0.395 0.405 0.390 0.400 168,000 66,400 0.3952 0.395 0.390 0.400 0.385 0.395 170,125 0.3903 1.27%
2019-08-27 0 0.395 0.390 0.405 0.390 0.395 160,000 63,160 0.3948 0.390 0.385 0.400 0.385 0.390 162,024 0.3898 1.28%
2019-08-26 0 0.390 0.390 0.400 0.380 0.395 229,333 88,173 0.3845 0.385 0.385 0.395 0.375 0.390 232,234 0.3797 -3.70%
2019-08-23 0 0.405 0.405 0.420 0.400 0.405 240,000 97,160 0.4048 0.400 0.400 0.415 0.395 0.400 243,036 0.3998 0.00%
2019-08-22 0 0.405 0.405 0.410 0.395 0.410 160,000 64,520 0.4033 0.400 0.400 0.405 0.390 0.405 162,024 0.3982 -1.22%
2019-08-21 0 0.410 0.400 0.420 - - 0 0 - 0.405 0.395 0.415 - - 0 - 0.00%
2019-08-20 0 0.410 0.410 0.420 0.410 0.420 112,000 46,800 0.4179 0.405 0.405 0.415 0.405 0.415 113,417 0.4126 -2.38%
2019-08-19 0 0.420 0.415 0.425 0.390 0.445 984,000 403,720 0.4103 0.415 0.410 0.420 0.385 0.439 996,448 0.4052 7.69%
2019-08-16 0 0.390 0.385 0.390 0.375 0.390 224,000 86,040 0.3841 0.385 0.380 0.385 0.370 0.385 226,834 0.3793 2.63%
2019-08-15 0 0.380 0.380 0.385 0.375 0.385 752,000 282,240 0.3753 0.375 0.375 0.380 0.370 0.380 761,513 0.3706 -2.56%
2019-08-14 0 0.390 0.380 0.390 0.380 0.390 464,000 179,280 0.3864 0.385 0.375 0.385 0.375 0.385 469,870 0.3816 2.63%
2019-08-13 0 0.380 0.375 0.385 0.380 0.385 448,000 171,040 0.3818 0.375 0.370 0.380 0.375 0.380 453,667 0.3770 -1.30%
2019-08-12 0 0.385 0.385 0.390 0.385 0.390 304,000 118,320 0.3892 0.380 0.380 0.385 0.380 0.385 307,846 0.3843 -2.53%
2019-08-09 0 0.395 0.390 0.395 0.395 0.395 176,000 69,520 0.3950 0.390 0.385 0.390 0.390 0.390 178,226 0.3901 0.00%
2019-08-08 0 0.395 0.395 0.400 0.390 0.395 440,000 173,720 0.3948 0.390 0.390 0.395 0.385 0.390 445,566 0.3899 2.60%
2019-08-07 0 0.385 0.385 0.390 0.380 0.405 1,056,000 411,360 0.3895 0.380 0.380 0.385 0.375 0.400 1,069,359 0.3847 -2.53%
2019-08-06 0 0.395 0.395 0.400 0.390 0.400 880,000 347,960 0.3954 0.390 0.390 0.395 0.385 0.395 891,132 0.3905 -3.66%
2019-08-05 0 0.410 0.405 0.410 0.405 0.425 960,000 397,640 0.4142 0.405 0.400 0.405 0.400 0.420 972,144 0.4090 -4.65%
2019-08-02 0 0.430 0.430 0.435 0.430 0.440 344,000 148,720 0.4323 0.425 0.425 0.430 0.425 0.435 348,352 0.4269 -2.27%
2019-08-01 0 0.440 0.440 0.450 0.435 0.450 360,000 159,320 0.4426 0.435 0.435 0.444 0.430 0.444 364,554 0.4370 -1.12%
2019-07-31 0 0.445 0.445 0.450 0.440 0.445 152,000 67,040 0.4411 0.439 0.439 0.444 0.435 0.439 153,923 0.4355 -1.11%
2019-07-30 0 0.450 0.450 0.460 0.445 0.455 269,205 121,358 0.4508 0.444 0.444 0.454 0.439 0.449 272,610 0.4452 -1.10%
2019-07-29 0 0.455 0.455 0.460 0.445 0.455 308,000 138,140 0.4485 0.449 0.449 0.454 0.439 0.449 311,896 0.4429 -1.09%
2019-07-26 0 0.460 0.450 0.460 0.440 0.460 248,000 112,240 0.4526 0.454 0.444 0.454 0.435 0.454 251,137 0.4469 2.22%
2019-07-25 0 0.450 0.445 0.460 0.450 0.460 80,000 36,080 0.4510 0.444 0.439 0.454 0.444 0.454 81,012 0.4454 0.00%
2019-07-24 0 0.450 0.445 0.450 0.445 0.455 352,000 158,680 0.4508 0.444 0.439 0.444 0.439 0.449 356,453 0.4452 0.00%
2019-07-23 0 0.450 0.450 0.460 0.445 0.450 336,000 151,080 0.4496 0.444 0.444 0.454 0.439 0.444 340,250 0.4440 0.00%
2019-07-22 0 0.450 0.445 0.450 0.445 0.450 224,000 100,760 0.4498 0.444 0.439 0.444 0.439 0.444 226,834 0.4442 -2.17%
2019-07-19 0 0.460 0.455 0.465 0.455 0.460 296,000 135,200 0.4568 0.454 0.449 0.459 0.449 0.454 299,744 0.4511 0.00%
2019-07-18 0 0.460 0.450 0.460 0.450 0.460 400,000 181,440 0.4536 0.454 0.444 0.454 0.444 0.454 405,060 0.4479 0.00%
2019-07-17 0 0.460 0.460 0.465 0.455 0.455 16,000 7,280 0.4550 0.454 0.454 0.459 0.449 0.449 16,202 0.4493 0.00%
2019-07-16 0 0.460 0.460 0.470 0.460 0.460 480,000 220,800 0.4600 0.454 0.454 0.464 0.454 0.454 486,072 0.4543 -1.08%
2019-07-15 0 0.465 0.460 0.465 0.440 0.465 1,568,000 716,720 0.4571 0.459 0.454 0.459 0.435 0.459 1,587,836 0.4514 -2.11%
2019-07-12 0 0.475 0.470 0.490 0.475 0.480 176,000 84,080 0.4777 0.469 0.464 0.484 0.469 0.474 178,226 0.4718 -1.04%
2019-07-11 0 0.480 0.475 0.490 0.475 0.480 88,000 41,960 0.4768 0.474 0.469 0.484 0.469 0.474 89,113 0.4709 0.00%
2019-07-10 0 0.480 0.480 0.485 0.480 0.480 120,000 57,280 0.4773 0.474 0.474 0.479 0.474 0.474 121,518 0.4714 2.13%
2019-07-09 0 0.470 0.465 0.475 0.470 0.475 760,000 358,920 0.4723 0.464 0.459 0.469 0.464 0.469 769,614 0.4664 -1.05%
2019-07-08 0 0.475 0.475 0.480 0.475 0.475 648,000 307,800 0.4750 0.469 0.469 0.474 0.469 0.469 656,197 0.4691 -1.04%
2019-07-05 0 0.480 0.480 0.490 0.480 0.485 2,008,000 967,480 0.4818 0.474 0.474 0.484 0.474 0.479 2,033,402 0.4758 -1.03%
2019-07-04 0 0.485 0.480 0.485 0.485 0.495 368,000 178,960 0.4863 0.479 0.474 0.479 0.479 0.489 372,655 0.4802 0.00%
2019-07-03 0 0.485 0.485 0.490 0.485 0.490 216,000 105,080 0.4865 0.479 0.479 0.484 0.479 0.484 218,732 0.4804 -1.02%
2019-07-02 0 0.490 0.490 0.495 0.490 0.500 688,000 339,640 0.4937 0.484 0.484 0.489 0.484 0.494 696,703 0.4875 1.03%
2019-06-28 0 0.485 0.485 0.490 0.485 0.495 432,000 211,200 0.4889 0.479 0.479 0.484 0.479 0.489 437,465 0.4828 -1.02%
2019-06-27 0 0.490 0.490 0.500 0.490 0.500 424,000 209,840 0.4949 0.484 0.484 0.494 0.484 0.494 429,364 0.4887 1.03%
2019-06-26 0 0.485 0.485 0.490 0.480 0.490 184,000 89,280 0.4852 0.479 0.479 0.484 0.474 0.484 186,328 0.4792 0.00%
2019-06-25 0 0.485 0.485 0.495 0.485 0.490 248,000 121,040 0.4881 0.479 0.479 0.489 0.479 0.484 251,137 0.4820 -1.02%
2019-06-24 0 0.490 0.485 0.500 0.490 0.495 224,000 110,400 0.4929 0.484 0.479 0.494 0.484 0.489 226,834 0.4867 -1.01%
2019-06-21 0 0.495 0.495 0.500 0.495 0.510 432,000 215,360 0.4985 0.489 0.489 0.494 0.489 0.504 437,465 0.4923 -2.94%
2019-06-20 0 0.510 0.500 0.520 0.495 0.520 960,000 492,560 0.5131 0.504 0.494 0.514 0.489 0.514 972,144 0.5067 2.00%
2019-06-19 0 0.500 0.500 0.510 0.485 0.510 1,192,000 592,560 0.4971 0.494 0.494 0.504 0.479 0.504 1,207,079 0.4909 4.17%
2019-06-18 0 0.480 0.470 0.485 0.470 0.480 80,000 38,000 0.4750 0.474 0.464 0.479 0.464 0.474 81,012 0.4691 0.00%
2019-06-17 0 0.480 0.470 0.480 0.470 0.480 152,000 72,120 0.4745 0.474 0.464 0.474 0.464 0.474 153,923 0.4685 3.23%
2019-06-14 0 0.465 0.460 0.470 0.465 0.480 1,264,000 596,960 0.4723 0.459 0.454 0.464 0.459 0.474 1,279,990 0.4664 -3.12%
2019-06-13 0 0.480 0.480 0.495 0.480 0.480 232,000 111,360 0.4800 0.474 0.474 0.489 0.474 0.474 234,935 0.4740 -1.03%
2019-06-12 0 0.485 0.485 0.495 0.485 0.495 168,000 82,480 0.4910 0.479 0.479 0.489 0.479 0.489 170,125 0.4848 -3.00%
2019-06-11 0 0.500 0.500 0.510 0.495 0.510 1,336,000 675,800 0.5058 0.494 0.494 0.504 0.489 0.504 1,352,901 0.4995 2.04%
2019-06-10 0 0.490 0.485 0.495 0.475 0.490 552,000 267,920 0.4854 0.484 0.479 0.489 0.469 0.484 558,983 0.4793 4.26%
2019-06-06 0 0.470 0.465 0.475 0.455 0.475 512,000 239,720 0.4682 0.464 0.459 0.469 0.449 0.469 518,477 0.4624 0.00%
2019-06-05 0 0.470 0.465 0.470 0.460 0.485 920,000 435,240 0.4731 0.464 0.459 0.464 0.454 0.479 931,638 0.4672 0.00%
2019-06-04 0 0.470 0.465 0.475 0.470 0.480 152,000 72,240 0.4753 0.464 0.459 0.469 0.464 0.474 153,923 0.4693 -2.08%
2019-06-03 0 0.480 0.475 0.485 0.470 0.480 176,000 84,160 0.4782 0.474 0.469 0.479 0.464 0.474 178,226 0.4722 0.00%
2019-05-31 0 0.480 0.475 0.485 0.480 0.485 152,000 73,080 0.4808 0.474 0.469 0.479 0.474 0.479 153,923 0.4748 -1.03%
2019-05-30 0 0.485 0.485 0.490 0.485 0.490 352,000 171,480 0.4872 0.479 0.479 0.484 0.479 0.484 356,453 0.4811 -2.02%
2019-05-29 0 0.495 0.490 0.500 0.490 0.500 184,000 91,320 0.4963 0.489 0.484 0.494 0.484 0.494 186,328 0.4901 -1.00%
2019-05-28 0 0.500 0.495 0.500 0.500 0.500 96,000 48,000 0.5000 0.494 0.489 0.494 0.494 0.494 97,214 0.4938 0.00%
2019-05-27 0 0.500 0.500 0.510 0.490 0.500 248,000 123,040 0.4961 0.494 0.494 0.504 0.484 0.494 251,137 0.4899 0.00%
2019-05-24 0 0.500 0.490 0.500 0.490 0.500 128,000 63,760 0.4981 0.494 0.484 0.494 0.484 0.494 129,619 0.4919 2.04%
2019-05-23 0 0.490 0.490 0.500 0.490 0.520 544,000 272,720 0.5013 0.484 0.484 0.494 0.484 0.514 550,882 0.4951 -5.77%
2019-05-22 0 0.520 0.520 0.530 0.495 0.560 1,008,000 523,840 0.5197 0.514 0.514 0.523 0.489 0.553 1,020,751 0.5132 6.12%
2019-05-21 0 0.490 0.485 0.495 0.490 0.495 128,000 63,280 0.4944 0.484 0.479 0.489 0.484 0.489 129,619 0.4882 -1.01%
2019-05-20 0 0.495 0.490 0.500 0.490 0.495 176,000 87,040 0.4945 0.489 0.484 0.494 0.484 0.489 178,226 0.4884 -1.00%
2019-05-17 0 0.500 0.500 0.510 0.500 0.510 456,000 232,480 0.5098 0.494 0.494 0.504 0.494 0.504 461,768 0.5035 -3.85%
2019-05-16 0 0.520 0.510 0.520 0.500 0.520 696,000 354,400 0.5092 0.514 0.504 0.514 0.494 0.514 704,805 0.5028 4.00%
2019-05-15 0 0.500 0.500 0.510 0.490 0.500 360,000 179,120 0.4976 0.494 0.494 0.504 0.484 0.494 364,554 0.4913 3.09%
2019-05-14 0 0.485 0.485 0.490 0.485 0.490 1,048,000 510,920 0.4875 0.479 0.479 0.484 0.479 0.484 1,061,257 0.4814 -4.90%
2019-05-10 0 0.510 0.500 0.510 0.500 0.520 1,512,000 775,120 0.5126 0.504 0.494 0.504 0.494 0.514 1,531,127 0.5062 4.08%
2019-05-09 0 0.490 0.490 0.500 0.490 0.510 1,008,000 503,680 0.4997 0.484 0.484 0.494 0.484 0.504 1,020,751 0.4934 -3.92%
2019-05-08 0 0.510 0.510 0.520 0.510 0.520 320,000 164,800 0.5150 0.504 0.504 0.514 0.504 0.514 324,048 0.5086 -3.77%
2019-05-07 0 0.530 0.520 0.530 0.520 0.540 960,000 505,920 0.5270 0.523 0.514 0.523 0.514 0.533 972,144 0.5204 -1.85%
2019-05-06 0 0.540 0.530 0.540 0.530 0.570 1,720,000 928,240 0.5397 0.533 0.523 0.533 0.523 0.563 1,741,758 0.5329 -8.47%
2019-05-03 0 0.590 0.580 0.590 0.570 0.590 174,940 101,107 0.5780 0.583 0.573 0.583 0.563 0.583 177,153 0.5707 1.72%
2019-05-02 0 0.580 0.570 0.580 0.560 0.580 328,000 186,480 0.5685 0.573 0.563 0.573 0.553 0.573 332,149 0.5614 0.00%
2019-04-30 0 0.580 0.570 0.580 0.570 0.580 240,000 137,200 0.5717 0.573 0.563 0.573 0.563 0.573 243,036 0.5645 -1.69%
2019-04-29 0 0.590 0.570 0.590 0.570 0.590 998,551 577,523 0.5784 0.583 0.563 0.583 0.563 0.583 1,011,183 0.5711 0.00%
2019-04-26 0 0.590 0.580 0.590 0.580 0.600 664,000 393,200 0.5922 0.583 0.573 0.583 0.573 0.593 672,400 0.5848 -1.67%
2019-04-25 0 0.600 0.590 0.610 0.600 0.620 1,120,000 679,360 0.6066 0.593 0.583 0.602 0.593 0.612 1,134,168 0.5990 -3.23%
2019-04-24 0 0.620 0.620 0.630 0.620 0.630 808,000 501,680 0.6209 0.612 0.612 0.622 0.612 0.622 818,221 0.6131 -1.59%
2019-04-23 0 0.630 0.630 0.640 0.630 0.640 664,000 419,040 0.6311 0.622 0.622 0.632 0.622 0.632 672,400 0.6232 -1.56%
2019-04-18 0 0.640 0.630 0.640 0.630 0.640 544,000 345,600 0.6353 0.632 0.622 0.632 0.622 0.632 550,882 0.6274 -1.54%
2019-04-17 0 0.650 0.640 0.650 0.640 0.650 888,000 571,760 0.6439 0.642 0.632 0.642 0.632 0.642 899,233 0.6358 0.00%
2019-04-16 0 0.650 0.650 0.660 0.640 0.670 2,496,000 1,654,400 0.6628 0.642 0.642 0.652 0.632 0.662 2,527,575 0.6545 1.56%
2019-04-15 0 0.640 0.640 0.650 0.640 0.680 3,496,000 2,311,760 0.6613 0.632 0.632 0.642 0.632 0.672 3,540,225 0.6530 0.00%
2019-04-12 0 0.640 0.640 0.650 0.630 0.640 760,000 480,720 0.6325 0.632 0.632 0.642 0.622 0.632 769,614 0.6246 1.59%
2019-04-11 0 0.630 0.630 0.640 0.630 0.650 488,000 311,600 0.6385 0.622 0.622 0.632 0.622 0.642 494,173 0.6305 -3.08%
2019-04-10 0 0.650 0.640 0.650 0.640 0.660 1,504,000 982,560 0.6533 0.642 0.632 0.642 0.632 0.652 1,523,026 0.6451 0.00%
2019-04-09 0 0.650 0.640 0.650 0.640 0.670 3,952,000 2,585,040 0.6541 0.642 0.632 0.642 0.632 0.662 4,001,994 0.6459 -2.99%
2019-04-08 0 0.670 0.660 0.670 0.610 0.680 5,328,000 3,424,000 0.6426 0.662 0.652 0.662 0.602 0.672 5,395,400 0.6346 6.35%
2019-04-04 0 0.630 0.620 0.630 0.620 0.630 1,080,000 674,160 0.6242 0.622 0.612 0.622 0.612 0.622 1,093,662 0.6164 -3.08%
2019-04-03 0 0.650 0.640 0.650 0.620 0.650 1,448,000 918,000 0.6340 0.642 0.632 0.642 0.612 0.642 1,466,317 0.6261 4.84%
2019-04-02 0 0.620 0.620 0.630 0.620 0.630 688,000 433,360 0.6299 0.612 0.612 0.622 0.612 0.622 696,703 0.6220 -1.59%
2019-04-01 0 0.630 0.630 0.640 0.630 0.660 1,864,000 1,205,120 0.6465 0.622 0.622 0.632 0.622 0.652 1,887,580 0.6384 -1.56%
2019-03-29 0 0.640 0.630 0.650 0.610 0.650 2,480,000 1,586,400 0.6397 0.632 0.622 0.642 0.602 0.642 2,511,372 0.6317 4.92%
2019-03-28 0 0.610 0.610 0.620 0.610 0.620 496,000 304,400 0.6137 0.602 0.602 0.612 0.602 0.612 502,274 0.6060 -1.61%
2019-03-27 0 0.620 0.610 0.620 0.600 0.620 432,000 263,040 0.6089 0.612 0.602 0.612 0.593 0.612 437,465 0.6013 1.64%
2019-03-26 0 0.610 0.600 0.610 0.600 0.610 448,000 270,080 0.6029 0.602 0.593 0.602 0.593 0.602 453,667 0.5953 1.67%
2019-03-25 0 0.600 0.590 0.600 0.590 0.620 1,648,000 995,360 0.6040 0.593 0.583 0.593 0.583 0.612 1,668,848 0.5964 -4.76%
2019-03-22 0 0.630 0.620 0.630 0.620 0.630 624,000 389,680 0.6245 0.622 0.612 0.622 0.612 0.622 631,894 0.6167 0.00%
2019-03-21 0 0.630 0.630 0.640 0.620 0.640 1,856,000 1,169,440 0.6301 0.622 0.622 0.632 0.612 0.632 1,879,479 0.6222 0.00%
2019-03-20 0 0.630 0.630 0.640 0.630 0.640 296,000 188,320 0.6362 0.622 0.622 0.632 0.622 0.632 299,744 0.6283 -3.08%
2019-03-19 0 0.650 0.630 0.650 0.630 0.660 1,424,000 920,480 0.6464 0.642 0.622 0.642 0.622 0.652 1,442,014 0.6383 -2.99%
2019-03-18 0 0.670 0.660 0.670 0.640 0.670 1,056,000 693,920 0.6571 0.662 0.652 0.662 0.632 0.662 1,069,359 0.6489 3.08%
2019-03-15 0 0.650 0.640 0.650 0.630 0.650 1,128,000 725,200 0.6429 0.642 0.632 0.642 0.622 0.642 1,142,269 0.6349 1.56%
2019-03-14 0 0.640 0.640 0.650 0.630 0.660 1,176,000 756,720 0.6435 0.632 0.632 0.642 0.622 0.652 1,190,877 0.6354 -1.54%
2019-03-13 0 0.650 0.650 0.660 0.650 0.660 288,000 187,680 0.6517 0.642 0.642 0.652 0.642 0.652 291,643 0.6435 -2.99%
2019-03-12 0 0.670 0.660 0.680 0.660 0.680 2,912,000 1,957,840 0.6723 0.662 0.652 0.672 0.652 0.672 2,948,837 0.6639 3.08%
2019-03-11 0 0.650 0.650 0.660 0.620 0.660 1,552,000 1,003,280 0.6464 0.642 0.642 0.652 0.612 0.652 1,571,633 0.6384 4.84%
2019-03-08 0 0.620 0.620 0.630 0.620 0.650 5,120,000 3,236,320 0.6321 0.612 0.612 0.622 0.612 0.642 5,184,769 0.6242 -6.06%
2019-03-07 0 0.660 0.660 0.670 0.660 0.690 5,184,000 3,484,720 0.6722 0.652 0.652 0.662 0.652 0.681 5,249,579 0.6638 -4.35%
2019-03-06 0 0.690 0.690 0.700 0.680 0.710 2,921,788 2,020,317 0.6915 0.681 0.681 0.691 0.672 0.701 2,958,749 0.6828 -1.43%
2019-03-05 0 0.700 0.700 0.710 0.690 0.720 2,584,000 1,809,680 0.7003 0.691 0.691 0.701 0.681 0.711 2,616,688 0.6916 -1.41%
2019-03-04 0 0.710 0.700 0.710 0.690 0.740 8,408,000 6,031,600 0.7174 0.701 0.691 0.701 0.681 0.731 8,514,363 0.7084 1.43%
2019-03-01 0 0.700 0.690 0.700 0.650 0.700 5,152,000 3,525,200 0.6842 0.691 0.681 0.691 0.642 0.691 5,217,174 0.6757 6.06%
2019-02-28 0 0.660 0.650 0.660 0.650 0.670 1,680,000 1,102,480 0.6562 0.652 0.642 0.652 0.642 0.662 1,701,252 0.6480 0.00%
2019-02-27 0 0.660 0.650 0.660 0.640 0.700 5,264,000 3,540,480 0.6726 0.652 0.642 0.652 0.632 0.691 5,330,591 0.6642 -2.94%
2019-02-26 0 0.680 0.670 0.680 0.660 0.710 8,048,000 5,508,800 0.6845 0.672 0.662 0.672 0.652 0.701 8,149,809 0.6759 -5.56%
2019-02-25 0 0.720 0.710 0.720 0.660 0.720 18,496,000 12,885,040 0.6966 0.711 0.701 0.711 0.652 0.711 18,729,978 0.6879 7.46%
2019-02-22 0 0.670 0.670 0.680 0.590 0.680 11,208,000 7,311,200 0.6523 0.662 0.662 0.672 0.583 0.672 11,349,783 0.6442 9.84%
2019-02-21 0 0.610 0.600 0.610 0.590 0.630 5,704,000 3,492,800 0.6123 0.602 0.593 0.602 0.583 0.622 5,776,157 0.6047 3.39%
2019-02-20 0 0.590 0.590 0.600 0.580 0.630 6,736,000 4,095,440 0.6080 0.583 0.583 0.593 0.573 0.622 6,821,212 0.6004 1.72%
2019-02-19 0 0.580 0.570 0.590 0.580 0.610 2,120,000 1,259,280 0.5940 0.573 0.563 0.583 0.573 0.602 2,146,818 0.5866 -1.69%
2019-02-18 0 0.590 0.590 0.600 0.570 0.610 3,136,000 1,866,320 0.5951 0.583 0.583 0.593 0.563 0.602 3,175,671 0.5877 5.36%
2019-02-15 0 0.560 0.550 0.560 0.550 0.580 2,896,000 1,640,160 0.5664 0.553 0.543 0.553 0.543 0.573 2,932,635 0.5593 -6.67%
2019-02-14 0 0.600 0.600 0.610 0.590 0.630 11,484,000 7,013,600 0.6107 0.593 0.593 0.602 0.583 0.622 11,629,275 0.6031 1.69%
2019-02-13 0 0.590 0.590 0.600 0.500 0.600 19,376,000 11,023,440 0.5689 0.583 0.583 0.593 0.494 0.593 19,621,110 0.5618 19.19%
2019-02-12 0 0.495 0.490 0.500 0.485 0.495 1,840,000 905,480 0.4921 0.489 0.484 0.494 0.479 0.489 1,863,276 0.4860 0.00%
2019-02-11 0 0.495 0.495 0.500 0.475 0.500 1,128,000 553,600 0.4908 0.489 0.489 0.494 0.469 0.494 1,142,269 0.4846 -1.00%
2019-02-08 0 0.500 0.500 0.510 0.475 0.510 1,240,000 610,800 0.4926 0.494 0.494 0.504 0.469 0.504 1,255,686 0.4864 2.04%
2019-02-04 0 0.490 0.485 0.495 0.475 0.490 600,000 289,880 0.4831 0.484 0.479 0.489 0.469 0.484 607,590 0.4771 1.03%
2019-02-01 0 0.485 0.485 0.490 0.450 0.485 2,200,000 1,028,720 0.4676 0.479 0.479 0.484 0.444 0.479 2,227,830 0.4618 7.78%
2019-01-31 0 0.450 0.450 0.455 0.445 0.460 1,632,000 739,560 0.4532 0.444 0.444 0.449 0.439 0.454 1,652,645 0.4475 1.12%
2019-01-30 0 0.445 0.440 0.450 0.445 0.445 48,000 21,360 0.4450 0.439 0.435 0.444 0.439 0.439 48,607 0.4394 0.00%
2019-01-29 0 0.445 0.440 0.445 0.440 0.445 200,000 88,960 0.4448 0.439 0.435 0.439 0.435 0.439 202,530 0.4392 0.00%
2019-01-28 0 0.445 0.445 0.450 0.445 0.460 928,000 419,080 0.4516 0.439 0.439 0.444 0.439 0.454 939,739 0.4460 -3.26%
2019-01-25 0 0.460 0.460 0.465 0.455 0.465 280,000 128,080 0.4574 0.454 0.454 0.459 0.449 0.459 283,542 0.4517 0.00%
2019-01-24 0 0.460 0.450 0.460 0.445 0.465 848,000 380,320 0.4485 0.454 0.444 0.454 0.439 0.459 858,727 0.4429 3.37%
2019-01-23 0 0.445 0.440 0.445 0.445 0.445 96,000 42,720 0.4450 0.439 0.435 0.439 0.439 0.439 97,214 0.4394 0.00%
2019-01-22 0 0.445 0.440 0.450 0.445 0.450 448,000 200,160 0.4468 0.439 0.435 0.444 0.439 0.444 453,667 0.4412 -1.11%
2019-01-21 0 0.450 0.445 0.450 0.445 0.450 472,000 212,200 0.4496 0.444 0.439 0.444 0.439 0.444 477,971 0.4440 0.00%
2019-01-18 0 0.450 0.450 0.455 0.440 0.450 520,000 232,400 0.4469 0.444 0.444 0.449 0.435 0.444 526,578 0.4413 2.27%
2019-01-17 0 0.440 0.435 0.440 0.430 0.450 1,064,000 468,440 0.4403 0.435 0.430 0.435 0.425 0.444 1,077,460 0.4348 2.33%
2019-01-16 0 0.430 0.430 0.435 0.425 0.435 1,384,000 597,480 0.4317 0.425 0.425 0.430 0.420 0.430 1,401,508 0.4263 0.00%
2019-01-15 0 0.430 0.425 0.430 0.420 0.430 232,000 98,480 0.4245 0.425 0.420 0.425 0.415 0.425 234,935 0.4192 2.38%
2019-01-14 0 0.420 0.415 0.430 0.420 0.420 440,000 184,800 0.4200 0.415 0.410 0.425 0.415 0.415 445,566 0.4148 -1.18%
2019-01-11 0 0.425 0.420 0.430 0.425 0.430 128,000 54,800 0.4281 0.420 0.415 0.425 0.420 0.425 129,619 0.4228 0.00%
2019-01-10 0 0.425 0.420 0.435 0.425 0.430 152,000 65,160 0.4287 0.420 0.415 0.430 0.420 0.425 153,923 0.4233 1.19%
2019-01-09 0 0.420 0.420 0.430 0.420 0.430 480,000 205,120 0.4273 0.415 0.415 0.425 0.415 0.425 486,072 0.4220 -1.18%
2019-01-08 0 0.425 0.420 0.425 0.420 0.425 96,000 40,640 0.4233 0.420 0.415 0.420 0.415 0.420 97,214 0.4180 0.00%
2019-01-07 0 0.425 0.420 0.425 0.415 0.425 112,000 47,040 0.4200 0.420 0.415 0.420 0.410 0.420 113,417 0.4148 2.41%
2019-01-04 0 0.415 0.415 0.430 0.410 0.415 368,000 152,280 0.4138 0.410 0.410 0.425 0.405 0.410 372,655 0.4086 0.00%
2019-01-03 0 0.415 0.415 0.430 0.415 0.425 64,000 26,960 0.4213 0.410 0.410 0.425 0.410 0.420 64,810 0.4160 -2.35%
2019-01-02 0 0.425 0.420 0.425 0.425 0.430 248,000 105,720 0.4263 0.420 0.415 0.420 0.420 0.425 251,137 0.4210 -3.41%
2018-12-31 0 0.440 0.430 0.440 0.425 0.445 144,000 61,720 0.4286 0.435 0.425 0.435 0.420 0.439 145,822 0.4233 4.76%
2018-12-28 0 0.420 0.415 0.420 0.415 0.420 184,000 77,240 0.4198 0.415 0.410 0.415 0.410 0.415 186,328 0.4145 1.20%
2018-12-27 0 0.415 0.415 0.420 0.415 0.425 208,000 87,520 0.4208 0.410 0.410 0.415 0.410 0.420 210,631 0.4155 -1.19%
2018-12-24 0 0.420 0.410 0.420 0.410 0.420 104,000 43,040 0.4138 0.415 0.405 0.415 0.405 0.415 105,316 0.4087 1.20%
2018-12-21 0 0.415 0.415 0.420 0.415 0.420 664,000 277,280 0.4176 0.410 0.410 0.415 0.410 0.415 672,400 0.4124 -3.49%
2018-12-20 0 0.430 0.430 0.440 0.430 0.445 104,000 44,960 0.4323 0.425 0.425 0.435 0.425 0.439 105,316 0.4269 -1.15%
2018-12-19 0 0.435 0.435 0.445 0.435 0.435 24,000 10,440 0.4350 0.430 0.430 0.439 0.430 0.430 24,304 0.4296 0.00%
2018-12-18 0 0.435 0.435 0.440 0.435 0.435 144,000 62,640 0.4350 0.430 0.430 0.435 0.430 0.430 145,822 0.4296 -3.33%
2018-12-17 0 0.450 0.450 0.455 0.440 0.450 320,000 142,960 0.4468 0.444 0.444 0.449 0.435 0.444 324,048 0.4412 3.45%
2018-12-14 0 0.435 0.435 0.445 0.435 0.435 72,000 31,320 0.4350 0.430 0.430 0.439 0.430 0.430 72,911 0.4296 -1.14%
2018-12-13 0 0.440 0.440 0.445 0.440 0.450 224,000 99,360 0.4436 0.435 0.435 0.439 0.435 0.444 226,834 0.4380 0.00%
2018-12-12 0 0.440 0.440 0.445 0.430 0.440 376,000 163,480 0.4348 0.435 0.435 0.439 0.425 0.435 380,756 0.4294 1.15%
2018-12-11 0 0.435 0.435 0.440 0.435 0.435 152,000 66,120 0.4350 0.430 0.430 0.435 0.430 0.430 153,923 0.4296 1.16%
2018-12-10 0 0.430 0.430 0.435 0.430 0.435 56,000 24,200 0.4321 0.425 0.425 0.430 0.425 0.430 56,708 0.4267 -1.15%
2018-12-07 0 0.435 0.435 0.445 0.435 0.435 32,000 13,920 0.4350 0.430 0.430 0.439 0.430 0.430 32,405 0.4296 0.00%
2018-12-06 0 0.435 0.435 0.440 0.435 0.445 264,000 116,160 0.4400 0.430 0.430 0.435 0.430 0.439 267,340 0.4345 -1.14%
2018-12-05 0 0.440 0.440 0.450 0.440 0.445 88,000 38,960 0.4427 0.435 0.435 0.444 0.435 0.439 89,113 0.4372 -2.22%
2018-12-04 0 0.450 0.450 0.455 0.445 0.460 528,000 240,200 0.4549 0.444 0.444 0.449 0.439 0.454 534,679 0.4492 0.00%
2018-12-03 0 0.450 0.450 0.455 0.450 0.465 1,190,106 546,846 0.4595 0.444 0.444 0.449 0.444 0.459 1,205,161 0.4538 2.27%
2018-11-30 0 0.440 0.440 0.450 0.440 0.440 200,000 88,000 0.4400 0.435 0.435 0.444 0.435 0.435 202,530 0.4345 0.00%
2018-11-29 0 0.440 0.440 0.445 0.435 0.455 576,000 254,600 0.4420 0.435 0.435 0.439 0.430 0.449 583,287 0.4365 -1.12%
2018-11-28 0 0.445 0.445 0.450 0.435 0.445 168,000 73,840 0.4395 0.439 0.439 0.444 0.430 0.439 170,125 0.4340 1.14%
2018-11-27 0 0.440 0.440 0.445 0.435 0.445 320,000 140,360 0.4386 0.435 0.435 0.439 0.430 0.439 324,048 0.4331 -2.22%
2018-11-26 0 0.450 0.450 0.455 0.445 0.450 88,000 39,560 0.4495 0.444 0.444 0.449 0.439 0.444 89,113 0.4439 1.12%
2018-11-23 0 0.445 0.445 0.450 0.445 0.455 144,000 64,560 0.4483 0.439 0.439 0.444 0.439 0.449 145,822 0.4427 -2.20%
2018-11-22 0 0.455 0.445 0.455 0.440 0.460 744,000 331,320 0.4453 0.449 0.439 0.449 0.435 0.454 753,412 0.4398 1.11%
2018-11-21 0 0.450 0.450 0.455 0.440 0.455 120,000 52,920 0.4410 0.444 0.444 0.449 0.435 0.449 121,518 0.4355 0.00%
2018-11-20 0 0.450 0.450 0.455 0.450 0.455 352,000 160,000 0.4545 0.444 0.444 0.449 0.444 0.449 356,453 0.4489 -2.17%
2018-11-19 0 0.460 0.460 0.470 0.460 0.470 320,000 148,160 0.4630 0.454 0.454 0.464 0.454 0.464 324,048 0.4572 0.00%
2018-11-16 0 0.460 0.460 0.470 0.445 0.470 1,112,000 510,160 0.4588 0.454 0.454 0.464 0.439 0.464 1,126,067 0.4530 3.37%
2018-11-15 0 0.445 0.450 0.455 0.425 0.450 152,000 67,040 0.4411 0.439 0.444 0.449 0.420 0.444 153,923 0.4355 3.49%
2018-11-14 0 0.430 0.430 0.435 0.425 0.435 224,000 96,160 0.4293 0.425 0.425 0.430 0.420 0.430 226,834 0.4239 -2.27%
2018-11-13 0 0.440 0.440 0.450 0.430 0.440 72,000 31,520 0.4378 0.435 0.435 0.444 0.425 0.435 72,911 0.4323 0.00%
2018-11-12 0 0.440 0.430 0.460 0.440 0.445 96,000 42,640 0.4442 0.435 0.425 0.454 0.435 0.439 97,214 0.4386 -1.12%
2018-11-09 0 0.445 0.445 0.450 0.435 0.445 528,000 232,040 0.4395 0.439 0.439 0.444 0.430 0.439 534,679 0.4340 -2.20%
2018-11-08 0 0.455 0.455 0.470 0.455 0.470 232,000 107,320 0.4626 0.449 0.449 0.464 0.449 0.464 234,935 0.4568 -1.09%
2018-11-07 0 0.460 0.455 0.465 0.455 0.475 624,000 288,880 0.4629 0.454 0.449 0.459 0.449 0.469 631,894 0.4572 -1.08%
2018-11-06 0 0.465 0.460 0.465 0.450 0.465 248,000 114,320 0.4610 0.459 0.454 0.459 0.444 0.459 251,137 0.4552 1.09%
2018-11-05 0 0.460 0.460 0.465 0.450 0.475 920,000 422,760 0.4595 0.454 0.454 0.459 0.444 0.469 931,638 0.4538 -3.16%
2018-11-02 0 0.475 0.465 0.475 0.460 0.475 2,280,000 1,066,320 0.4677 0.469 0.459 0.469 0.454 0.469 2,308,842 0.4618 4.40%
2018-11-01 0 0.455 0.450 0.460 0.450 0.465 2,328,000 1,063,360 0.4568 0.449 0.444 0.454 0.444 0.459 2,357,450 0.4511 1.11%
2018-10-31 0 0.450 0.440 0.450 0.440 0.450 440,000 195,160 0.4435 0.444 0.435 0.444 0.435 0.444 445,566 0.4380 2.27%
2018-10-30 0 0.440 0.435 0.440 0.415 0.455 1,096,000 480,400 0.4383 0.435 0.430 0.435 0.410 0.449 1,109,865 0.4328 2.33%
2018-10-29 0 0.430 0.430 0.435 0.430 0.450 392,000 172,400 0.4398 0.425 0.425 0.430 0.425 0.444 396,959 0.4343 -2.27%
2018-10-26 0 0.440 0.430 0.445 0.440 0.440 416,000 183,040 0.4400 0.435 0.425 0.439 0.435 0.435 421,262 0.4345 -2.22%
2018-10-25 0 0.450 0.450 0.455 0.425 0.450 240,000 105,520 0.4397 0.444 0.444 0.449 0.420 0.444 243,036 0.4342 1.12%
2018-10-24 0 0.445 0.445 0.450 0.430 0.465 936,000 422,800 0.4517 0.439 0.439 0.444 0.425 0.459 947,841 0.4461 2.30%
2018-10-23 0 0.435 0.430 0.435 0.435 0.470 1,032,000 467,640 0.4531 0.430 0.425 0.430 0.430 0.464 1,045,055 0.4475 -7.45%
2018-10-22 0 0.470 0.465 0.470 0.415 0.480 5,824,000 2,650,680 0.4551 0.464 0.459 0.464 0.410 0.474 5,897,675 0.4494 14.63%
2018-10-19 0 0.410 0.405 0.410 0.395 0.415 1,416,000 570,120 0.4026 0.405 0.400 0.405 0.390 0.410 1,433,913 0.3976 1.23%
2018-10-18 0 0.405 0.405 0.420 0.395 0.405 256,000 102,360 0.3998 0.400 0.400 0.415 0.390 0.400 259,238 0.3948 1.25%
2018-10-16 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.395 0.395 0.415 0.395 0.395 202,530 0.3950 0.00%
2018-10-15 0 0.400 0.395 0.400 0.400 0.410 712,000 285,880 0.4015 0.395 0.390 0.395 0.395 0.405 721,007 0.3965 -3.61%
2018-10-12 0 0.415 0.410 0.420 0.400 0.420 240,000 98,600 0.4108 0.410 0.405 0.415 0.395 0.415 243,036 0.4057 3.75%
2018-10-11 0 0.400 0.395 0.405 0.390 0.415 664,000 267,760 0.4033 0.395 0.390 0.400 0.385 0.410 672,400 0.3982 -9.09%
2018-10-10 0 0.440 0.440 0.445 0.410 0.450 536,000 230,400 0.4299 0.435 0.435 0.439 0.405 0.444 542,781 0.4245 -1.12%
2018-10-09 0 0.445 0.440 0.445 0.440 0.445 128,000 56,600 0.4422 0.439 0.435 0.439 0.435 0.439 129,619 0.4367 -2.20%
2018-10-08 0 0.455 0.440 0.455 0.440 0.460 72,000 31,880 0.4428 0.449 0.435 0.449 0.435 0.454 72,911 0.4372 0.00%
2018-10-05 0 0.455 0.450 0.460 0.445 0.455 272,000 122,080 0.4488 0.449 0.444 0.454 0.439 0.449 275,441 0.4432 -1.09%
2018-10-04 0 0.460 0.460 0.465 0.455 0.465 208,000 95,240 0.4579 0.454 0.454 0.459 0.449 0.459 210,631 0.4522 -3.16%
2018-10-03 0 0.475 0.470 0.475 0.455 0.475 144,000 68,080 0.4728 0.469 0.464 0.469 0.449 0.469 145,822 0.4669 3.26%
2018-10-02 0 0.460 0.460 0.480 0.460 0.460 312,000 143,800 0.4609 0.454 0.454 0.474 0.454 0.454 315,947 0.4551 -3.16%
2018-09-28 0 0.475 0.470 0.480 0.475 0.480 856,000 406,800 0.4752 0.469 0.464 0.474 0.469 0.474 866,829 0.4693 -2.06%
2018-09-27 0 0.485 0.475 0.490 0.475 0.485 744,000 359,360 0.4830 0.479 0.469 0.484 0.469 0.479 753,412 0.4770 0.00%
2018-09-26 0 0.485 0.475 0.485 0.475 0.485 544,000 261,040 0.4799 0.479 0.469 0.479 0.469 0.479 550,882 0.4739 1.04%
2018-09-24 0 0.480 0.470 0.480 0.470 0.480 256,000 121,480 0.4745 0.474 0.464 0.474 0.464 0.474 259,238 0.4686 -3.03%
2018-09-21 0 0.495 0.485 0.500 0.480 0.500 648,000 316,680 0.4887 0.489 0.479 0.494 0.474 0.494 656,197 0.4826 5.32%
2018-09-20 0 0.470 0.470 0.475 0.470 0.480 528,000 251,120 0.4756 0.464 0.464 0.469 0.464 0.474 534,679 0.4697 0.00%
2018-09-19 0 0.470 0.460 0.470 0.455 0.470 296,000 137,280 0.4638 0.464 0.454 0.464 0.449 0.464 299,744 0.4580 0.00%
2018-09-18 0 0.470 0.465 0.470 0.450 0.470 544,000 251,080 0.4615 0.464 0.459 0.464 0.444 0.464 550,882 0.4558 6.82%
2018-09-17 0 0.440 0.440 0.450 0.440 0.445 176,000 78,200 0.4443 0.435 0.435 0.444 0.435 0.439 178,226 0.4388 -3.30%
2018-09-14 0 0.455 0.455 0.460 0.455 0.460 400,000 183,040 0.4576 0.449 0.449 0.454 0.449 0.454 405,060 0.4519 -1.09%
2018-09-13 0 0.460 0.460 0.470 0.455 0.470 128,000 58,960 0.4606 0.454 0.454 0.464 0.449 0.464 129,619 0.4549 -1.08%
2018-09-12 0 0.465 0.455 0.465 0.450 0.470 408,000 187,040 0.4584 0.459 0.449 0.459 0.444 0.464 413,161 0.4527 0.00%
2018-09-11 0 0.465 0.465 0.470 0.460 0.465 576,000 267,200 0.4639 0.459 0.459 0.464 0.454 0.459 583,287 0.4581 0.00%
2018-09-10 0 0.465 0.460 0.465 0.465 0.470 304,000 141,640 0.4659 0.459 0.454 0.459 0.459 0.464 307,846 0.4601 -1.06%
2018-09-07 0 0.470 0.465 0.475 0.465 0.480 464,000 219,160 0.4723 0.464 0.459 0.469 0.459 0.474 469,870 0.4664 0.00%
2018-09-06 0 0.470 0.465 0.490 0.460 0.520 2,704,000 1,286,520 0.4758 0.464 0.459 0.484 0.454 0.514 2,738,206 0.4698 -6.00%
2018-09-05 0 0.500 0.500 0.510 0.495 0.500 208,000 103,440 0.4973 0.494 0.494 0.504 0.489 0.494 210,631 0.4911 0.00%
2018-09-04 0 0.500 0.500 0.510 0.495 0.500 128,000 63,840 0.4988 0.494 0.494 0.504 0.489 0.494 129,619 0.4925 -1.96%
2018-09-03 0 0.510 0.495 0.510 - - 0 0 - 0.504 0.489 0.504 - - 0 - 0.00%
2018-08-31 0 0.510 0.500 0.510 0.495 0.510 248,000 123,960 0.4998 0.504 0.494 0.504 0.489 0.504 251,137 0.4936 2.00%
2018-08-30 0 0.500 0.495 0.500 0.500 0.510 448,000 225,840 0.5041 0.494 0.489 0.494 0.494 0.504 453,667 0.4978 -1.96%
2018-08-29 0 0.510 0.510 0.520 0.500 0.510 384,000 195,680 0.5096 0.504 0.504 0.514 0.494 0.504 388,858 0.5032 -1.92%
2018-08-28 0 0.520 0.510 0.520 0.520 0.530 64,000 33,360 0.5213 0.514 0.504 0.514 0.514 0.523 64,810 0.5147 0.00%
2018-08-27 0 0.520 0.520 0.530 0.510 0.530 416,000 216,080 0.5194 0.514 0.514 0.523 0.504 0.523 421,262 0.5129 4.00%
2018-08-24 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.494 0.494 0.504 0.494 0.494 72,911 0.4938 0.00%
2018-08-23 0 0.500 0.495 0.510 0.500 0.500 128,000 64,000 0.5000 0.494 0.489 0.504 0.494 0.494 129,619 0.4938 0.00%
2018-08-22 0 0.500 0.495 0.500 0.500 0.510 184,000 92,240 0.5013 0.494 0.489 0.494 0.494 0.504 186,328 0.4950 0.00%
2018-08-21 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.494 0.494 0.504 0.494 0.494 16,202 0.4938 -1.96%
2018-08-20 0 0.510 0.510 0.520 0.510 0.520 88,000 45,120 0.5127 0.504 0.504 0.514 0.504 0.514 89,113 0.5063 0.00%
2018-08-17 0 0.510 0.495 0.510 0.510 0.520 232,000 118,560 0.5110 0.504 0.489 0.504 0.504 0.514 234,935 0.5047 0.00%
2018-08-16 0 0.510 0.500 0.510 0.490 0.520 576,000 290,960 0.5051 0.504 0.494 0.504 0.484 0.514 583,287 0.4988 3.03%
2018-08-15 0 0.495 0.495 0.500 0.495 0.500 322,666 159,986 0.4958 0.489 0.489 0.494 0.489 0.494 326,748 0.4896 -1.00%
2018-08-14 0 0.500 0.490 0.510 0.500 0.500 104,000 52,000 0.5000 0.494 0.484 0.504 0.494 0.494 105,316 0.4938 0.00%
2018-08-13 0 0.500 0.500 0.510 0.495 0.510 672,000 336,840 0.5013 0.494 0.494 0.504 0.489 0.504 680,501 0.4950 -3.85%
2018-08-10 0 0.520 0.520 0.530 0.520 0.530 168,000 87,920 0.5233 0.514 0.514 0.523 0.514 0.523 170,125 0.5168 -1.89%
2018-08-09 0 0.530 0.530 0.540 0.510 0.530 320,000 167,680 0.5240 0.523 0.523 0.533 0.504 0.523 324,048 0.5175 1.92%
2018-08-08 0 0.520 0.520 0.530 0.510 0.520 496,000 256,480 0.5171 0.514 0.514 0.523 0.504 0.514 502,274 0.5106 1.96%
2018-08-07 0 0.510 0.510 0.520 0.500 0.510 280,000 141,200 0.5043 0.504 0.504 0.514 0.494 0.504 283,542 0.4980 2.00%
2018-08-06 0 0.500 0.500 0.510 0.500 0.520 936,000 474,640 0.5071 0.494 0.494 0.504 0.494 0.514 947,841 0.5008 -1.96%
2018-08-03 0 0.510 0.500 0.510 0.510 0.510 584,000 297,840 0.5100 0.504 0.494 0.504 0.504 0.504 591,388 0.5036 -1.92%
2018-08-02 0 0.520 0.510 0.520 0.510 0.540 864,000 449,360 0.5201 0.514 0.504 0.514 0.504 0.533 874,930 0.5136 -3.70%
2018-08-01 0 0.540 0.540 0.550 0.540 0.550 272,000 148,800 0.5471 0.533 0.533 0.543 0.533 0.543 275,441 0.5402 0.00%
2018-07-31 0 0.540 0.540 0.550 0.540 0.560 272,000 148,800 0.5471 0.533 0.533 0.543 0.533 0.553 275,441 0.5402 -1.82%
2018-07-30 0 0.550 0.550 0.560 0.550 0.560 336,000 184,880 0.5502 0.543 0.543 0.553 0.543 0.553 340,250 0.5434 -1.79%
2018-07-27 0 0.560 0.550 0.560 0.550 0.560 520,000 288,880 0.5555 0.553 0.543 0.553 0.543 0.553 526,578 0.5486 0.00%
2018-07-26 0 0.560 0.550 0.570 0.550 0.570 464,000 259,120 0.5584 0.553 0.543 0.563 0.543 0.563 469,870 0.5515 1.82%
2018-07-25 0 0.550 0.550 0.560 0.550 0.570 720,000 403,120 0.5599 0.543 0.543 0.553 0.543 0.563 729,108 0.5529 0.00%
2018-07-24 0 0.550 0.550 0.560 0.550 0.560 296,000 165,040 0.5576 0.543 0.543 0.553 0.543 0.553 299,744 0.5506 1.85%
2018-07-23 0 0.540 0.540 0.550 0.530 0.550 784,000 423,280 0.5399 0.533 0.533 0.543 0.523 0.543 793,918 0.5332 -1.82%
2018-07-20 0 0.550 0.540 0.550 0.530 0.550 968,000 522,960 0.5402 0.543 0.533 0.543 0.523 0.543 980,245 0.5335 0.00%
2018-07-19 0 0.550 0.540 0.550 0.540 0.560 264,000 144,800 0.5485 0.543 0.533 0.543 0.533 0.553 267,340 0.5416 1.85%
2018-07-18 0 0.540 0.540 0.550 0.540 0.560 168,000 91,680 0.5457 0.533 0.533 0.543 0.533 0.553 170,125 0.5389 -1.82%
2018-07-17 0 0.550 0.550 0.560 0.540 0.550 472,000 256,560 0.5436 0.543 0.543 0.553 0.533 0.543 477,971 0.5368 -1.79%
2018-07-16 0 0.560 0.550 0.560 0.540 0.560 128,000 70,480 0.5506 0.553 0.543 0.553 0.533 0.553 129,619 0.5437 -1.75%
2018-07-13 0 0.570 0.560 0.570 0.550 0.570 840,000 465,920 0.5547 0.563 0.553 0.563 0.543 0.563 850,626 0.5477 3.64%
2018-07-12 0 0.550 0.550 0.560 0.530 0.560 1,208,000 660,800 0.5470 0.543 0.543 0.553 0.523 0.553 1,223,281 0.5402 1.85%
2018-07-11 0 0.540 0.520 0.540 0.520 0.570 3,816,000 2,044,080 0.5357 0.533 0.514 0.533 0.514 0.563 3,864,273 0.5290 -5.26%
2018-07-10 0 0.570 0.570 0.580 0.570 0.590 808,000 472,160 0.5844 0.563 0.563 0.573 0.563 0.583 818,221 0.5771 -1.72%
2018-07-09 0 0.580 0.580 0.590 0.570 0.590 608,000 354,720 0.5834 0.573 0.573 0.583 0.563 0.583 615,691 0.5761 1.75%
2018-07-06 0 0.570 0.560 0.580 0.560 0.580 1,368,000 776,320 0.5675 0.563 0.553 0.573 0.553 0.573 1,385,305 0.5604 1.79%
2018-07-05 0 0.560 0.560 0.570 0.560 0.570 336,000 189,920 0.5652 0.553 0.553 0.563 0.553 0.563 340,250 0.5582 -1.75%
2018-07-04 0 0.570 0.570 0.580 0.560 0.580 1,864,000 1,058,000 0.5676 0.563 0.563 0.573 0.553 0.573 1,887,580 0.5605 -3.39%
2018-07-03 0 0.590 0.590 0.600 0.550 0.600 2,728,000 1,549,600 0.5680 0.583 0.583 0.593 0.543 0.593 2,762,510 0.5609 -1.67%
2018-06-29 0 0.600 0.600 0.610 0.590 0.620 824,000 495,760 0.6017 0.593 0.593 0.602 0.583 0.612 834,424 0.5941 0.00%
2018-06-28 0 0.600 0.580 0.600 0.560 0.600 2,464,000 1,436,960 0.5832 0.593 0.573 0.593 0.553 0.593 2,495,170 0.5759 3.45%
2018-06-27 0 0.580 0.580 0.590 0.570 0.630 1,968,000 1,175,760 0.5974 0.573 0.573 0.583 0.563 0.622 1,992,896 0.5900 -7.94%
2018-06-26 0 0.630 0.620 0.630 0.600 0.630 2,096,000 1,292,000 0.6164 0.622 0.612 0.622 0.593 0.622 2,122,515 0.6087 -1.56%
2018-06-25 0 0.640 0.640 0.650 0.620 0.690 2,272,000 1,479,360 0.6511 0.632 0.632 0.642 0.612 0.681 2,300,741 0.6430 -7.25%
2018-06-22 0 0.690 0.680 0.690 0.670 0.690 984,000 672,960 0.6839 0.681 0.672 0.681 0.662 0.681 996,448 0.6754 1.47%
2018-06-21 0 0.680 0.670 0.680 0.680 0.710 288,000 197,920 0.6872 0.672 0.662 0.672 0.672 0.701 291,643 0.6786 -4.23%
2018-06-20 0 0.710 0.700 0.710 0.690 0.710 352,000 244,720 0.6952 0.701 0.691 0.701 0.681 0.701 356,453 0.6865 1.43%
2018-06-19 0 0.700 0.690 0.710 0.670 0.730 2,640,000 1,840,640 0.6972 0.691 0.681 0.701 0.662 0.721 2,673,397 0.6885 -5.41%
2018-06-15 0 0.740 0.730 0.740 0.730 0.750 976,000 719,600 0.7373 0.731 0.721 0.731 0.721 0.741 988,347 0.7281 -1.33%
2018-06-14 0 0.750 0.750 0.760 0.750 0.750 760,000 570,000 0.7500 0.741 0.741 0.751 0.741 0.741 769,614 0.7406 -1.32%
2018-06-13 0 0.760 0.750 0.760 0.750 0.760 536,000 405,440 0.7564 0.751 0.741 0.751 0.741 0.751 542,781 0.7470 0.00%
2018-06-12 0 0.760 0.760 0.770 0.760 0.770 320,000 244,000 0.7625 0.751 0.751 0.760 0.751 0.760 324,048 0.7530 0.00%
2018-06-11 0 0.760 0.760 0.770 0.760 0.780 664,000 508,560 0.7659 0.751 0.751 0.760 0.751 0.770 672,400 0.7563 -1.30%
2018-06-08 0 0.770 0.760 0.770 0.760 0.780 1,048,000 804,960 0.7681 0.760 0.751 0.760 0.751 0.770 1,061,257 0.7585 -1.28%
2018-06-07 0 0.780 0.780 0.790 0.780 0.780 368,000 287,040 0.7800 0.770 0.770 0.780 0.770 0.770 372,655 0.7703 -1.27%
2018-06-06 0 0.790 0.780 0.790 0.770 0.790 768,000 603,360 0.7856 0.780 0.770 0.780 0.760 0.780 777,715 0.7758 2.60%
2018-06-05 0 0.770 0.770 0.780 0.760 0.780 1,336,000 1,031,840 0.7723 0.760 0.760 0.770 0.751 0.770 1,352,901 0.7627 -1.28%
2018-06-04 0 0.780 0.780 0.790 0.770 0.790 792,000 619,520 0.7822 0.770 0.770 0.780 0.760 0.780 802,019 0.7725 1.30%
2018-06-01 0 0.770 0.770 0.780 0.770 0.780 520,000 402,640 0.7743 0.760 0.760 0.770 0.760 0.770 526,578 0.7646 -1.28%
2018-05-31 0 0.780 0.780 0.790 0.770 0.780 480,000 373,840 0.7788 0.770 0.770 0.780 0.760 0.770 486,072 0.7691 1.30%
2018-05-30 0 0.770 0.760 0.770 0.760 0.770 808,000 616,480 0.7630 0.760 0.751 0.760 0.751 0.760 818,221 0.7534 -1.28%
2018-05-29 0 0.780 0.770 0.790 0.780 0.790 856,000 668,000 0.7804 0.770 0.760 0.780 0.770 0.780 866,829 0.7706 0.00%
2018-05-28 0 0.780 0.780 0.790 0.780 0.790 320,000 250,480 0.7828 0.770 0.770 0.780 0.770 0.780 324,048 0.7730 -1.27%
2018-05-25 0 0.790 0.790 0.800 0.780 0.790 512,000 403,600 0.7883 0.780 0.780 0.790 0.770 0.780 518,477 0.7784 -1.25%
2018-05-24 0 0.800 0.790 0.800 0.780 0.800 1,384,000 1,088,240 0.7863 0.790 0.780 0.790 0.770 0.790 1,401,508 0.7765 1.27%
2018-05-23 0 0.790 0.780 0.790 0.780 0.800 776,000 612,000 0.7887 0.780 0.770 0.780 0.770 0.790 785,817 0.7788 -1.25%
2018-05-21 0 0.800 0.790 0.800 0.790 0.810 1,160,000 926,400 0.7986 0.790 0.780 0.790 0.780 0.800 1,174,674 0.7886 1.27%
2018-05-18 0 0.790 0.790 0.800 0.770 0.800 2,128,000 1,677,760 0.7884 0.780 0.780 0.790 0.760 0.790 2,154,920 0.7786 2.60%
2018-05-17 0 0.770 0.770 0.780 0.770 0.790 2,008,000 1,568,320 0.7810 0.760 0.760 0.770 0.760 0.780 2,033,402 0.7713 -3.75%
2018-05-16 0 0.800 0.790 0.810 0.790 0.800 272,000 217,360 0.7991 0.790 0.780 0.800 0.780 0.790 275,441 0.7891 0.00%
2018-05-15 0 0.800 0.800 0.810 0.800 0.810 560,000 451,680 0.8066 0.790 0.790 0.800 0.790 0.800 567,084 0.7965 0.00%
2018-05-14 0 0.800 0.800 0.810 0.800 0.820 1,672,000 1,357,360 0.8118 0.790 0.790 0.800 0.790 0.810 1,693,151 0.8017 1.27%
2018-05-11 0 0.790 0.790 0.800 0.790 0.800 792,000 631,200 0.7970 0.780 0.780 0.790 0.780 0.790 802,019 0.7870 0.00%
2018-05-10 0 0.790 0.790 0.800 0.780 0.800 1,608,000 1,262,000 0.7848 0.780 0.780 0.790 0.770 0.790 1,628,342 0.7750 0.00%
2018-05-09 0 0.790 0.780 0.790 0.780 0.790 616,000 485,200 0.7877 0.780 0.770 0.780 0.770 0.780 623,793 0.7778 -1.25%
2018-05-08 0 0.800 0.790 0.800 0.800 0.800 432,000 345,600 0.8000 0.790 0.780 0.790 0.790 0.790 437,465 0.7900 0.00%
2018-05-07 0 0.800 0.790 0.800 0.780 0.810 2,704,000 2,131,120 0.7881 0.790 0.780 0.790 0.770 0.800 2,738,206 0.7783 1.27%
2018-05-04 0 0.790 0.790 0.800 0.780 0.800 752,000 597,360 0.7944 0.780 0.780 0.790 0.770 0.790 761,513 0.7844 -1.25%
2018-05-03 0 0.800 0.790 0.800 0.790 0.800 1,112,000 885,120 0.7960 0.790 0.780 0.790 0.780 0.790 1,126,067 0.7860 -2.44%
2018-05-02 0 0.820 0.810 0.820 0.810 0.830 328,000 269,840 0.8227 0.810 0.800 0.810 0.800 0.820 332,149 0.8124 -1.20%
2018-04-30 0 0.830 0.820 0.830 0.810 0.830 824,000 674,800 0.8189 0.820 0.810 0.820 0.800 0.820 834,424 0.8087 2.47%
2018-04-27 0 0.810 0.790 0.810 0.780 0.810 656,000 519,600 0.7921 0.800 0.780 0.800 0.770 0.800 664,299 0.7822 3.85%
2018-04-26 0 0.780 0.780 0.800 0.780 0.790 600,000 470,320 0.7839 0.770 0.770 0.790 0.770 0.780 607,590 0.7741 -1.27%
2018-04-25 0 0.790 0.790 0.810 0.790 0.800 624,000 496,160 0.7951 0.780 0.780 0.800 0.780 0.790 631,894 0.7852 -2.47%
2018-04-24 0 0.810 0.810 0.820 0.800 0.820 680,000 549,040 0.8074 0.800 0.800 0.810 0.790 0.810 688,602 0.7973 2.53%
2018-04-23 0 0.790 0.780 0.800 0.780 0.810 960,000 762,640 0.7944 0.780 0.770 0.790 0.770 0.800 972,144 0.7845 -1.25%
2018-04-20 0 0.800 0.800 0.810 0.800 0.810 520,000 419,600 0.8069 0.790 0.790 0.800 0.790 0.800 526,578 0.7968 -3.61%
2018-04-19 0 0.830 0.820 0.840 0.810 0.840 1,128,000 924,880 0.8199 0.820 0.810 0.830 0.800 0.830 1,142,269 0.8097 2.47%
2018-04-18 0 0.810 0.810 0.820 0.810 0.830 640,000 528,720 0.8261 0.800 0.800 0.810 0.800 0.820 648,096 0.8158 -1.22%
2018-04-17 0 0.820 0.820 0.830 0.820 0.830 728,000 601,440 0.8262 0.810 0.810 0.820 0.810 0.820 737,209 0.8158 -1.20%
2018-04-16 0 0.830 0.830 0.840 0.830 0.870 616,000 519,280 0.8430 0.820 0.820 0.830 0.820 0.859 623,793 0.8325 -4.60%
2018-04-13 0 0.870 0.850 0.870 0.840 0.870 1,112,000 952,320 0.8564 0.859 0.839 0.859 0.830 0.859 1,126,067 0.8457 3.57%
2018-04-12 0 0.840 0.840 0.850 0.840 0.880 1,824,000 1,552,960 0.8514 0.830 0.830 0.839 0.830 0.869 1,847,074 0.8408 -4.55%
2018-04-11 0 0.880 0.870 0.880 0.800 0.880 5,792,000 4,945,280 0.8538 0.869 0.859 0.869 0.790 0.869 5,865,270 0.8431 8.64%
2018-04-10 0 0.810 0.800 0.810 0.760 0.810 8,608,000 6,725,680 0.7813 0.800 0.790 0.800 0.751 0.800 8,716,893 0.7716 3.85%
2018-04-09 0 0.780 0.780 0.790 0.770 0.810 2,168,000 1,715,680 0.7914 0.770 0.770 0.780 0.760 0.800 2,195,426 0.7815 -1.27%
2018-04-06 0 0.790 0.790 0.800 0.780 0.800 888,000 703,840 0.7926 0.780 0.780 0.790 0.770 0.790 899,233 0.7827 -1.25%
2018-04-04 0 0.800 0.800 0.810 0.800 0.810 1,048,000 843,680 0.8050 0.790 0.790 0.800 0.790 0.800 1,061,257 0.7950 0.00%
2018-04-03 0 0.800 0.800 0.810 0.790 0.810 1,248,000 999,440 0.8008 0.790 0.790 0.800 0.780 0.800 1,263,787 0.7908 -2.44%
2018-03-29 0 0.820 0.810 0.820 0.800 0.820 1,552,000 1,259,440 0.8115 0.810 0.800 0.810 0.790 0.810 1,571,633 0.8014 -1.20%
2018-03-28 0 0.830 0.820 0.830 0.820 0.830 1,376,000 1,135,600 0.8253 0.820 0.810 0.820 0.810 0.820 1,393,407 0.8150 -1.19%
2018-03-27 0 0.840 0.830 0.840 0.830 0.840 1,800,000 1,510,320 0.8391 0.830 0.820 0.830 0.820 0.830 1,822,770 0.8286 1.20%
2018-03-26 0 0.830 0.830 0.840 0.810 0.840 2,432,000 2,015,200 0.8286 0.820 0.820 0.830 0.800 0.830 2,462,765 0.8183 -1.19%
2018-03-23 0 0.840 0.830 0.840 0.820 0.870 5,320,000 4,435,680 0.8338 0.830 0.820 0.830 0.810 0.859 5,387,299 0.8234 -4.55%
2018-03-22 0 0.880 0.870 0.880 0.870 0.890 4,264,000 3,771,600 0.8845 0.869 0.859 0.869 0.859 0.879 4,317,940 0.8735 -2.22%
2018-03-21 0 0.900 0.890 0.900 0.880 0.910 4,528,000 4,092,240 0.9038 0.889 0.879 0.889 0.869 0.899 4,585,280 0.8925 -1.10%
2018-03-20 0 0.910 0.910 0.920 0.910 0.920 1,456,000 1,329,840 0.9134 0.899 0.899 0.909 0.899 0.909 1,474,419 0.9019 -1.09%
2018-03-19 0 0.920 0.920 0.930 0.920 0.930 264,000 244,560 0.9264 0.909 0.909 0.918 0.909 0.918 267,340 0.9148 -1.08%
2018-03-16 0 0.930 0.930 0.940 0.920 0.930 504,000 468,320 0.9292 0.918 0.918 0.928 0.909 0.918 510,376 0.9176 0.00%
2018-03-15 0 0.930 0.930 0.940 0.920 0.930 296,000 274,320 0.9268 0.918 0.918 0.928 0.909 0.918 299,744 0.9152 0.00%
2018-03-14 0 0.930 0.930 0.940 0.920 0.940 520,000 483,040 0.9289 0.918 0.918 0.928 0.909 0.928 526,578 0.9173 -1.06%
2018-03-13 0 0.940 0.940 0.950 0.940 0.950 416,000 392,560 0.9437 0.928 0.928 0.938 0.928 0.938 421,262 0.9319 -2.08%
2018-03-12 0 0.960 0.950 0.960 0.920 0.960 2,840,000 2,675,040 0.9419 0.948 0.938 0.948 0.909 0.948 2,875,927 0.9301 4.35%
2018-03-09 0 0.920 0.920 0.930 0.920 0.930 880,000 813,280 0.9242 0.909 0.909 0.918 0.909 0.918 891,132 0.9126 1.10%
2018-03-08 0 0.910 0.900 0.920 0.910 0.920 1,320,000 1,202,880 0.9113 0.899 0.889 0.909 0.899 0.909 1,336,698 0.8999 -1.09%
2018-03-07 0 0.920 0.910 0.920 0.910 0.920 624,000 572,800 0.9179 0.909 0.899 0.909 0.899 0.909 631,894 0.9065 -1.08%
2018-03-06 0 0.930 0.930 0.940 0.910 0.940 1,144,000 1,058,480 0.9252 0.918 0.918 0.928 0.899 0.928 1,158,472 0.9137 2.20%
2018-03-05 0 0.910 0.910 0.920 0.900 0.920 1,136,000 1,032,000 0.9085 0.899 0.899 0.909 0.889 0.909 1,150,371 0.8971 -1.09%
2018-03-02 0 0.920 0.910 0.920 0.910 0.920 792,000 726,240 0.9170 0.909 0.899 0.909 0.899 0.909 802,019 0.9055 -1.08%
2018-03-01 0 0.930 0.930 0.940 0.920 0.940 712,000 662,320 0.9302 0.918 0.918 0.928 0.909 0.928 721,007 0.9186 1.09%
2018-02-28 0 0.920 0.920 0.930 0.920 0.940 1,136,000 1,051,280 0.9254 0.909 0.909 0.918 0.909 0.928 1,150,371 0.9139 -2.13%
2018-02-27 0 0.940 0.930 0.940 0.930 0.960 1,352,000 1,281,440 0.9478 0.928 0.918 0.928 0.918 0.948 1,369,103 0.9360 -1.05%
2018-02-26 0 0.950 0.950 0.960 0.950 0.980 1,878,400 1,801,936 0.9593 0.938 0.938 0.948 0.938 0.968 1,902,162 0.9473 -1.04%
2018-02-23 0 0.960 0.950 0.960 0.940 0.970 3,328,000 3,185,920 0.9573 0.948 0.938 0.948 0.928 0.958 3,370,100 0.9453 1.05%
2018-02-22 0 0.950 0.950 0.960 0.950 0.960 704,000 673,520 0.9567 0.938 0.938 0.948 0.938 0.948 712,906 0.9448 -3.06%
2018-02-21 0 0.980 0.970 0.980 0.950 0.980 1,276,580 1,235,539 0.9679 0.968 0.958 0.968 0.938 0.968 1,292,729 0.9558 3.16%
2018-02-20 0 0.950 0.950 0.960 0.950 0.980 1,184,000 1,140,720 0.9634 0.938 0.938 0.948 0.938 0.968 1,198,978 0.9514 -2.06%
2018-02-15 0 0.970 0.950 0.970 0.940 0.970 1,112,000 1,061,920 0.9550 0.958 0.938 0.958 0.928 0.958 1,126,067 0.9430 3.19%
2018-02-14 0 0.940 0.940 0.950 0.910 0.940 1,480,000 1,376,960 0.9304 0.928 0.928 0.938 0.899 0.928 1,498,722 0.9188 2.17%
2018-02-13 0 0.920 0.920 0.930 0.910 0.940 1,544,000 1,430,640 0.9266 0.909 0.909 0.918 0.899 0.928 1,563,532 0.9150 2.22%
2018-02-12 0 0.900 0.900 0.910 0.900 0.920 2,480,000 2,243,920 0.9048 0.889 0.889 0.899 0.889 0.909 2,511,372 0.8935 -1.10%
2018-02-09 0 0.910 0.900 0.910 0.890 0.930 3,920,000 3,532,400 0.9011 0.899 0.889 0.899 0.879 0.918 3,969,589 0.8899 -4.21%
2018-02-08 0 0.950 0.930 0.950 0.920 0.950 1,008,000 946,240 0.9387 0.938 0.918 0.938 0.909 0.938 1,020,751 0.9270 1.06%
2018-02-07 0 0.940 0.930 0.940 0.920 0.980 6,832,000 6,460,000 0.9456 0.928 0.918 0.928 0.909 0.968 6,918,426 0.9337 0.00%
2018-02-06 0 0.940 0.930 0.940 0.920 0.980 7,552,000 7,134,240 0.9447 0.928 0.918 0.928 0.909 0.968 7,647,534 0.9329 -6.93%
2018-02-05 0 1.010 1.000 1.010 0.970 1.020 3,256,000 3,236,080 0.9939 0.997 0.988 0.997 0.958 1.007 3,297,189 0.9815 -1.94%
2018-02-02 0 1.030 1.030 1.040 1.010 1.040 1,888,000 1,933,760 1.0242 1.017 1.017 1.027 0.997 1.027 1,911,884 1.0114 0.00%
2018-02-01 0 1.030 1.020 1.030 1.020 1.070 2,128,000 2,205,680 1.0365 1.017 1.007 1.017 1.007 1.057 2,154,920 1.0236 -2.83%
2018-01-31 0 1.060 1.050 1.060 1.040 1.060 4,000,000 4,195,920 1.0490 1.047 1.037 1.047 1.027 1.047 4,050,601 1.0359 -0.93%
2018-01-30 0 1.070 1.060 1.070 1.050 1.110 5,390,000 5,781,940 1.0727 1.057 1.047 1.057 1.037 1.096 5,458,185 1.0593 -2.73%
2018-01-29 0 1.100 1.090 1.100 1.090 1.140 4,624,000 5,139,600 1.1115 1.086 1.076 1.086 1.076 1.126 4,682,495 1.0976 -2.65%
2018-01-26 0 1.130 1.120 1.130 1.120 1.150 5,944,000 6,721,520 1.1308 1.116 1.106 1.116 1.106 1.136 6,019,193 1.1167 1.80%
2018-01-25 0 1.110 1.110 1.120 1.090 1.170 11,448,000 12,803,840 1.1184 1.096 1.096 1.106 1.076 1.155 11,592,819 1.1045 -5.13%
2018-01-24 0 1.170 1.160 1.170 1.090 1.190 27,944,000 32,337,760 1.1572 1.155 1.146 1.155 1.076 1.175 28,297,497 1.1428 5.41%
2018-01-23 0 1.110 1.100 1.110 1.100 1.150 4,776,000 5,330,560 1.1161 1.096 1.086 1.096 1.086 1.136 4,836,417 1.1022 -2.63%
2018-01-22 0 1.140 1.130 1.140 1.130 1.160 9,264,000 10,590,560 1.1432 1.126 1.116 1.126 1.116 1.146 9,381,191 1.1289 0.00%
2018-01-19 0 1.140 1.140 1.150 1.070 1.180 26,200,000 29,817,280 1.1381 1.126 1.126 1.136 1.057 1.165 26,531,435 1.1238 4.59%
2018-01-18 0 1.090 1.090 1.100 1.080 1.120 15,280,000 16,829,520 1.1014 1.076 1.076 1.086 1.067 1.106 15,473,295 1.0876 1.87%
2018-01-17 0 1.070 1.060 1.070 0.990 1.070 18,827,200 19,741,936 1.0486 1.057 1.047 1.057 0.978 1.057 19,065,368 1.0355 7.00%
2018-01-16 0 1.000 0.990 1.000 0.960 1.010 4,872,000 4,826,320 0.9906 0.988 0.978 0.988 0.948 0.997 4,933,632 0.9782 4.17%
2018-01-15 0 0.960 0.960 0.970 0.960 1.010 3,264,000 3,229,520 0.9894 0.948 0.948 0.958 0.948 0.997 3,305,290 0.9771 -3.03%
2018-01-12 0 0.990 0.990 1.000 0.990 1.000 1,266,072 1,262,789 0.9974 0.978 0.978 0.988 0.978 0.988 1,282,088 0.9849 -1.00%
2018-01-11 0 1.000 0.990 1.000 0.980 1.020 5,520,000 5,493,760 0.9952 0.988 0.978 0.988 0.968 1.007 5,589,829 0.9828 -0.99%
2018-01-10 0 1.010 1.010 1.020 0.980 1.030 11,864,000 11,996,000 1.0111 0.997 0.997 1.007 0.968 1.017 12,014,082 0.9985 4.12%
2018-01-09 0 0.970 0.970 0.980 0.970 0.990 1,648,000 1,610,400 0.9772 0.958 0.958 0.968 0.958 0.978 1,668,848 0.9650 0.00%
2018-01-08 0 0.970 0.970 0.980 0.950 0.980 3,184,000 3,091,120 0.9708 0.958 0.958 0.968 0.938 0.968 3,224,278 0.9587 2.11%
2018-01-05 0 0.950 0.940 0.960 0.950 0.960 872,000 829,520 0.9513 0.938 0.928 0.948 0.938 0.948 883,031 0.9394 0.00%
2018-01-04 0 0.950 0.950 0.960 0.940 0.960 1,826,963 1,736,216 0.9503 0.938 0.938 0.948 0.928 0.948 1,850,074 0.9385 1.06%
2018-01-03 0 0.940 0.930 0.940 0.930 0.960 2,936,000 2,776,560 0.9457 0.928 0.918 0.928 0.918 0.948 2,973,141 0.9339 0.00%
2018-01-02 0 0.940 0.930 0.940 0.890 0.940 4,440,000 4,102,000 0.9239 0.928 0.918 0.928 0.879 0.928 4,496,167 0.9123 5.62%
2017-12-29 0 0.890 0.880 0.890 0.880 0.890 1,808,000 1,593,920 0.8816 0.879 0.869 0.879 0.869 0.879 1,830,872 0.8706 0.00%
2017-12-28 0 0.890 0.890 0.900 0.880 0.900 2,520,000 2,236,000 0.8873 0.879 0.879 0.889 0.869 0.889 2,551,878 0.8762 -1.11%
2017-12-27 0 0.900 0.880 0.900 0.890 0.920 2,536,000 2,264,800 0.8931 0.889 0.869 0.889 0.879 0.909 2,568,081 0.8819 -2.17%
2017-12-22 0 0.920 0.910 0.920 0.910 0.920 1,248,000 1,147,360 0.9194 0.909 0.899 0.909 0.899 0.909 1,263,787 0.9079 0.00%
2017-12-21 0 0.920 0.910 0.920 0.900 0.920 984,000 896,080 0.9107 0.909 0.899 0.909 0.889 0.909 996,448 0.8993 1.10%
2017-12-20 0 0.910 0.900 0.910 0.900 0.910 976,000 880,400 0.9020 0.899 0.889 0.899 0.889 0.899 988,347 0.8908 -1.09%
2017-12-19 0 0.920 0.910 0.920 0.900 0.930 2,392,000 2,195,120 0.9177 0.909 0.899 0.909 0.889 0.918 2,422,259 0.9062 -2.13%
2017-12-18 0 0.940 0.930 0.940 0.920 0.940 1,232,000 1,147,840 0.9317 0.928 0.918 0.928 0.909 0.928 1,247,585 0.9200 1.08%
2017-12-15 0 0.930 0.920 0.930 0.920 0.930 928,000 860,000 0.9267 0.918 0.909 0.918 0.909 0.918 939,739 0.9151 0.00%
2017-12-14 0 0.930 0.930 0.940 0.930 0.970 704,000 667,920 0.9488 0.918 0.918 0.928 0.918 0.958 712,906 0.9369 -3.12%
2017-12-13 0 0.960 0.950 0.960 0.920 0.960 1,480,000 1,400,560 0.9463 0.948 0.938 0.948 0.909 0.948 1,498,722 0.9345 4.35%
2017-12-12 0 0.920 0.920 0.930 0.920 0.940 1,168,000 1,081,920 0.9263 0.909 0.909 0.918 0.909 0.928 1,182,775 0.9147 -2.13%
2017-12-11 0 0.940 0.940 0.950 0.940 0.950 1,008,000 951,920 0.9444 0.928 0.928 0.938 0.928 0.938 1,020,751 0.9326 -1.05%
2017-12-08 0 0.950 0.940 0.950 0.930 0.960 1,616,000 1,528,160 0.9456 0.938 0.928 0.938 0.918 0.948 1,636,443 0.9338 0.00%
2017-12-07 0 0.950 0.940 0.950 0.940 0.960 1,712,000 1,616,880 0.9444 0.938 0.928 0.938 0.928 0.948 1,733,657 0.9326 -2.06%
2017-12-06 0 0.970 0.960 0.970 0.930 0.980 2,376,000 2,288,560 0.9632 0.958 0.948 0.958 0.918 0.968 2,406,057 0.9512 -3.00%
2017-12-05 0 1.000 0.990 1.000 0.990 1.010 1,112,000 1,111,680 0.9997 0.988 0.978 0.988 0.978 0.997 1,126,067 0.9872 -1.96%
2017-12-04 0 1.020 1.000 1.020 0.990 1.020 865,000 868,250 1.0038 1.007 0.988 1.007 0.978 1.007 875,942 0.9912 3.03%
2017-12-01 0 0.990 0.980 0.990 0.980 0.990 328,000 322,240 0.9824 0.978 0.968 0.978 0.968 0.978 332,149 0.9702 1.02%
2017-11-30 0 0.980 0.980 0.990 0.980 0.990 880,000 865,440 0.9835 0.968 0.968 0.978 0.968 0.978 891,132 0.9712 -1.01%
2017-11-29 0 0.990 0.990 1.000 0.990 1.020 798,400 796,448 0.9976 0.978 0.978 0.988 0.978 1.007 808,500 0.9851 -1.98%
2017-11-28 0 1.010 0.990 1.010 0.990 1.010 856,000 850,880 0.9940 0.997 0.978 0.997 0.978 0.997 866,829 0.9816 2.02%
2017-11-27 0 0.990 0.990 1.000 0.990 1.020 1,320,000 1,325,920 1.0045 0.978 0.978 0.988 0.978 1.007 1,336,698 0.9919 -2.94%
2017-11-24 0 1.020 1.010 1.020 1.020 1.030 1,034,773 1,058,453 1.0229 1.007 0.997 1.007 1.007 1.017 1,047,863 1.0101 0.00%
2017-11-23 0 1.020 1.020 1.030 1.020 1.060 2,982,940 3,115,249 1.0444 1.007 1.007 1.017 1.007 1.047 3,020,675 1.0313 -0.97%
2017-11-22 0 1.030 1.030 1.040 1.020 1.050 4,472,000 4,639,440 1.0374 1.017 1.017 1.027 1.007 1.037 4,528,572 1.0245 0.98%
2017-11-21 0 1.020 1.010 1.020 0.980 1.020 3,816,000 3,837,440 1.0056 1.007 0.997 1.007 0.968 1.007 3,864,273 0.9931 5.15%
2017-11-20 0 0.970 0.970 0.980 0.970 1.000 3,928,000 3,852,560 0.9808 0.958 0.958 0.968 0.958 0.988 3,977,690 0.9685 -3.00%
2017-11-17 0 1.000 1.000 1.010 1.000 1.020 1,560,000 1,570,560 1.0068 0.988 0.988 0.997 0.988 1.007 1,579,734 0.9942 -0.99%
2017-11-16 0 1.010 1.010 1.020 1.010 1.020 1,408,000 1,424,000 1.0114 0.997 0.997 1.007 0.997 1.007 1,425,811 0.9987 -0.98%
2017-11-15 0 1.020 1.010 1.020 1.010 1.030 1,424,000 1,450,000 1.0183 1.007 0.997 1.007 0.997 1.017 1,442,014 1.0055 -0.97%
2017-11-14 0 1.030 1.030 1.040 1.030 1.040 2,400,000 2,477,680 1.0324 1.017 1.017 1.027 1.017 1.027 2,430,360 1.0195 -0.96%
2017-11-13 0 1.040 1.040 1.050 1.030 1.060 3,728,000 3,885,040 1.0421 1.027 1.027 1.037 1.017 1.047 3,775,160 1.0291 -2.80%
2017-11-10 0 1.070 1.060 1.070 1.060 1.070 1,048,000 1,112,560 1.0616 1.057 1.047 1.057 1.047 1.057 1,061,257 1.0483 0.00%
2017-11-09 0 1.070 1.070 1.080 1.060 1.070 752,000 804,240 1.0695 1.057 1.057 1.067 1.047 1.057 761,513 1.0561 0.00%
2017-11-08 0 1.070 1.060 1.070 1.060 1.090 2,848,000 3,078,560 1.0810 1.057 1.047 1.057 1.047 1.076 2,884,028 1.0675 0.00%
2017-11-07 0 1.070 1.070 1.080 1.050 1.090 2,208,000 2,375,120 1.0757 1.057 1.057 1.067 1.037 1.076 2,235,932 1.0623 0.94%
2017-11-06 0 1.060 1.050 1.060 1.050 1.060 1,984,000 2,087,040 1.0519 1.047 1.037 1.047 1.037 1.047 2,009,098 1.0388 -0.93%
2017-11-03 0 1.070 1.070 1.080 1.070 1.080 542,583 580,526 1.0699 1.057 1.057 1.067 1.057 1.067 549,447 1.0566 0.00%
2017-11-02 0 1.070 1.070 1.080 1.070 1.090 1,000,000 1,078,720 1.0787 1.057 1.057 1.067 1.057 1.076 1,012,650 1.0652 0.00%
2017-11-01 0 1.070 1.060 1.070 1.060 1.070 1,176,000 1,251,120 1.0639 1.057 1.047 1.057 1.047 1.057 1,190,877 1.0506 0.94%
2017-10-31 0 1.060 1.060 1.070 1.050 1.060 432,000 457,280 1.0585 1.047 1.047 1.057 1.037 1.047 437,465 1.0453 0.00%
2017-10-30 0 1.060 1.060 1.070 1.060 1.070 1,296,000 1,377,040 1.0625 1.047 1.047 1.057 1.047 1.057 1,312,395 1.0493 -0.93%
2017-10-27 0 1.070 1.060 1.070 1.060 1.080 1,360,000 1,452,720 1.0682 1.057 1.047 1.057 1.047 1.067 1,377,204 1.0548 0.00%
2017-10-26 0 1.070 1.070 1.080 1.070 1.080 1,080,000 1,163,120 1.0770 1.057 1.057 1.067 1.057 1.067 1,093,662 1.0635 0.00%
2017-10-25 0 1.070 1.070 1.080 1.070 1.080 1,416,000 1,517,120 1.0714 1.057 1.057 1.067 1.057 1.067 1,433,913 1.0580 0.94%
2017-10-24 0 1.060 1.060 1.070 1.060 1.080 2,535,000 2,712,230 1.0699 1.047 1.047 1.057 1.047 1.067 2,567,068 1.0565 -0.93%
2017-10-23 0 1.070 1.070 1.080 1.070 1.080 1,080,000 1,157,680 1.0719 1.057 1.057 1.067 1.057 1.067 1,093,662 1.0585 0.00%
2017-10-20 0 1.070 1.070 1.080 1.070 1.080 1,252,800 1,345,712 1.0742 1.057 1.057 1.067 1.057 1.067 1,268,648 1.0607 0.00%
2017-10-19 0 1.070 1.070 1.080 1.060 1.090 4,872,000 5,241,840 1.0759 1.057 1.057 1.067 1.047 1.076 4,933,632 1.0625 -0.93%
2017-10-18 0 1.080 1.080 1.090 1.080 1.100 1,552,000 1,683,200 1.0845 1.067 1.067 1.076 1.067 1.086 1,571,633 1.0710 -0.92%
2017-10-17 0 1.090 1.090 1.100 1.080 1.110 1,480,000 1,620,720 1.0951 1.076 1.076 1.086 1.067 1.096 1,498,722 1.0814 -1.80%
2017-10-16 0 1.110 1.100 1.110 1.110 1.150 12,084,000 13,620,440 1.1271 1.096 1.086 1.096 1.096 1.136 12,236,865 1.1131 2.78%
2017-10-13 0 1.080 1.070 1.080 1.070 1.080 1,016,000 1,092,320 1.0751 1.067 1.057 1.067 1.057 1.067 1,028,853 1.0617 0.93%
2017-10-12 0 1.070 1.070 1.080 1.070 1.080 2,056,000 2,216,480 1.0781 1.057 1.057 1.067 1.057 1.067 2,082,009 1.0646 0.00%
2017-10-11 0 1.070 1.070 1.080 1.070 1.090 1,032,000 1,114,640 1.0801 1.057 1.057 1.067 1.057 1.076 1,045,055 1.0666 -0.93%
2017-10-10 0 1.080 1.080 1.090 1.060 1.090 4,221,333 4,542,879 1.0762 1.067 1.067 1.076 1.047 1.076 4,274,734 1.0627 -0.92%
2017-10-09 0 1.090 1.090 1.100 1.090 1.130 2,800,000 3,091,360 1.1041 1.076 1.076 1.086 1.076 1.116 2,835,421 1.0903 -0.91%
2017-10-06 0 1.100 1.090 1.100 1.090 1.110 2,192,000 2,410,000 1.0995 1.086 1.076 1.086 1.076 1.096 2,219,729 1.0857 0.92%
2017-10-04 0 1.090 1.080 1.090 1.080 1.110 2,040,000 2,226,400 1.0914 1.076 1.067 1.076 1.067 1.096 2,065,806 1.0777 -0.91%
2017-10-03 0 1.100 1.090 1.100 1.080 1.100 2,568,000 2,794,240 1.0881 1.086 1.076 1.086 1.067 1.086 2,600,486 1.0745 2.80%
2017-09-29 0 1.070 1.070 1.080 1.070 1.080 1,032,000 1,110,320 1.0759 1.057 1.057 1.067 1.057 1.067 1,045,055 1.0625 0.00%
2017-09-28 0 1.070 1.070 1.080 1.070 1.080 688,000 738,160 1.0729 1.057 1.057 1.067 1.057 1.067 696,703 1.0595 -1.83%
2017-09-27 0 1.090 1.080 1.090 1.080 1.090 864,000 933,760 1.0807 1.076 1.067 1.076 1.067 1.076 874,930 1.0672 1.87%
2017-09-26 0 1.070 1.070 1.080 1.070 1.090 1,616,000 1,739,040 1.0761 1.057 1.057 1.067 1.057 1.076 1,636,443 1.0627 0.00%
2017-09-25 0 1.070 1.070 1.080 1.070 1.090 3,720,000 3,995,600 1.0741 1.057 1.057 1.067 1.057 1.076 3,767,059 1.0607 -2.73%
2017-09-22 0 1.100 1.090 1.100 1.090 1.130 3,712,000 4,092,320 1.1025 1.086 1.076 1.086 1.076 1.116 3,758,958 1.0887 -3.51%
2017-09-21 0 1.140 1.130 1.140 1.120 1.160 5,036,000 5,742,400 1.1403 1.126 1.116 1.126 1.106 1.146 5,099,706 1.1260 1.79%
2017-09-20 0 1.120 1.120 1.130 1.110 1.130 2,496,000 2,812,400 1.1268 1.106 1.106 1.116 1.096 1.116 2,527,575 1.1127 0.90%
2017-09-19 0 1.110 1.110 1.120 1.110 1.150 5,072,000 5,724,160 1.1286 1.096 1.096 1.106 1.096 1.136 5,136,162 1.1145 -1.77%
2017-09-18 0 1.130 1.130 1.140 1.080 1.140 8,496,000 9,551,600 1.1242 1.116 1.116 1.126 1.067 1.126 8,603,476 1.1102 4.63%
2017-09-15 0 1.080 1.070 1.080 1.060 1.080 2,054,940 2,208,417 1.0747 1.067 1.057 1.067 1.047 1.067 2,080,935 1.0613 0.00%
2017-09-14 0 1.080 1.070 1.080 1.070 1.090 1,328,000 1,435,840 1.0812 1.067 1.057 1.067 1.057 1.076 1,344,799 1.0677 0.00%
2017-09-13 0 1.080 1.080 1.090 1.080 1.090 3,328,000 3,601,680 1.0822 1.067 1.067 1.076 1.067 1.076 3,370,100 1.0687 -0.92%
2017-09-12 0 1.090 1.090 1.100 1.090 1.110 2,448,000 2,694,160 1.1006 1.076 1.076 1.086 1.076 1.096 2,478,968 1.0868 0.00%
2017-09-11 0 1.090 1.080 1.090 1.080 1.100 1,264,000 1,372,320 1.0857 1.076 1.067 1.076 1.067 1.086 1,279,990 1.0721 0.93%
2017-09-08 0 1.080 1.080 1.090 1.080 1.100 632,000 687,840 1.0884 1.067 1.067 1.076 1.067 1.086 639,995 1.0748 -1.82%
2017-09-07 0 1.100 1.090 1.100 1.080 1.100 920,000 1,005,600 1.0930 1.086 1.076 1.086 1.067 1.086 931,638 1.0794 1.85%
2017-09-06 0 1.080 1.080 1.090 1.070 1.090 1,112,500 1,203,005 1.0814 1.067 1.067 1.076 1.057 1.076 1,126,573 1.0678 -1.82%
2017-09-05 0 1.100 1.090 1.110 1.070 1.110 2,616,200 2,865,894 1.0954 1.086 1.076 1.096 1.057 1.096 2,649,295 1.0818 0.92%
2017-09-04 0 1.090 1.080 1.090 1.080 1.100 1,744,080 1,898,321 1.0884 1.076 1.067 1.076 1.067 1.086 1,766,143 1.0748 -1.80%
2017-09-01 0 1.110 1.110 1.120 1.100 1.120 2,128,000 2,361,200 1.1096 1.096 1.096 1.106 1.086 1.106 2,154,920 1.0957 0.00%
2017-08-31 0 1.110 1.100 1.120 1.100 1.120 1,728,000 1,919,840 1.1110 1.096 1.086 1.106 1.086 1.106 1,749,860 1.0971 -0.89%
2017-08-30 0 1.120 1.110 1.120 1.110 1.140 4,168,000 4,682,400 1.1234 1.106 1.096 1.106 1.096 1.126 4,220,726 1.1094 0.00%
2017-08-29 0 1.120 1.110 1.130 1.100 1.160 9,584,000 10,913,680 1.1387 1.106 1.096 1.116 1.086 1.146 9,705,239 1.1245 -2.61%
2017-08-28 0 1.150 1.140 1.150 1.110 1.170 11,592,000 13,307,680 1.1480 1.136 1.126 1.136 1.096 1.155 11,738,641 1.1337 2.68%
2017-08-25 0 1.120 1.120 1.130 1.080 1.130 9,972,000 11,080,920 1.1112 1.106 1.106 1.116 1.067 1.116 10,098,148 1.0973 3.70%
2017-08-24 0 1.080 1.070 1.080 1.060 1.090 1,344,000 1,443,200 1.0738 1.067 1.057 1.067 1.047 1.076 1,361,002 1.0604 0.93%
2017-08-22 0 1.070 1.070 1.080 1.060 1.090 1,448,000 1,559,840 1.0772 1.057 1.057 1.067 1.047 1.076 1,466,317 1.0638 0.00%
2017-08-21 0 1.070 1.060 1.070 1.060 1.070 824,000 876,400 1.0636 1.057 1.047 1.057 1.047 1.057 834,424 1.0503 0.94%
2017-08-18 0 1.060 1.060 1.070 1.050 1.070 1,144,000 1,210,400 1.0580 1.047 1.047 1.057 1.037 1.057 1,158,472 1.0448 -1.85%
2017-08-17 0 1.080 1.070 1.080 1.070 1.110 1,704,000 1,833,840 1.0762 1.067 1.057 1.067 1.057 1.096 1,725,556 1.0628 0.00%
2017-08-16 0 1.080 1.070 1.080 1.070 1.090 776,000 837,760 1.0796 1.067 1.057 1.067 1.057 1.076 785,817 1.0661 0.93%
2017-08-15 0 1.070 1.060 1.070 1.060 1.080 1,032,000 1,104,240 1.0700 1.057 1.047 1.057 1.047 1.067 1,045,055 1.0566 0.00%
2017-08-14 0 1.070 1.070 1.080 1.050 1.090 1,280,000 1,375,840 1.0749 1.057 1.057 1.067 1.037 1.076 1,296,192 1.0614 0.94%
2017-08-11 0 1.060 1.050 1.060 1.040 1.070 6,164,000 6,494,160 1.0536 1.047 1.037 1.047 1.027 1.057 6,241,976 1.0404 -2.75%
2017-08-10 0 1.090 1.080 1.090 1.070 1.120 4,824,000 5,251,040 1.0885 1.076 1.067 1.076 1.057 1.106 4,885,025 1.0749 -3.54%
2017-08-09 0 1.130 1.120 1.130 1.110 1.140 3,800,000 4,290,400 1.1291 1.116 1.106 1.116 1.096 1.126 3,848,071 1.1149 -2.59%
2017-08-08 0 1.160 1.150 1.160 1.120 1.180 5,616,000 6,467,840 1.1517 1.146 1.136 1.146 1.106 1.165 5,687,044 1.1373 -0.85%
2017-08-07 0 1.170 1.160 1.180 1.140 1.170 3,272,000 3,788,880 1.1580 1.155 1.146 1.165 1.126 1.155 3,313,391 1.1435 2.63%
2017-08-04 0 1.140 1.140 1.150 1.130 1.160 2,336,000 2,682,320 1.1483 1.126 1.126 1.136 1.116 1.146 2,365,551 1.1339 0.00%
2017-08-03 0 1.140 1.140 1.150 1.130 1.190 6,704,000 7,784,560 1.1612 1.126 1.126 1.136 1.116 1.175 6,788,807 1.1467 -2.56%
2017-08-02 0 1.170 1.170 1.180 1.110 1.230 30,652,000 36,264,480 1.1831 1.155 1.155 1.165 1.096 1.215 31,039,754 1.1683 5.41%
2017-08-01 0 1.110 1.100 1.110 1.060 1.110 5,672,000 6,212,160 1.0952 1.096 1.086 1.096 1.047 1.096 5,743,752 1.0816 4.72%
2017-07-31 0 1.060 1.050 1.060 1.050 1.060 536,000 567,360 1.0585 1.047 1.037 1.047 1.037 1.047 542,781 1.0453 0.95%
2017-07-28 0 1.050 1.050 1.060 1.050 1.070 416,000 437,280 1.0512 1.037 1.037 1.047 1.037 1.057 421,262 1.0380 -1.87%
2017-07-27 0 1.070 1.060 1.080 1.060 1.080 1,272,000 1,357,760 1.0674 1.057 1.047 1.067 1.047 1.067 1,288,091 1.0541 0.94%
2017-07-26 0 1.060 1.060 1.070 1.060 1.080 944,000 1,006,640 1.0664 1.047 1.047 1.057 1.047 1.067 955,942 1.0530 0.00%
2017-07-25 0 1.060 1.060 1.070 1.060 1.070 296,000 315,040 1.0643 1.047 1.047 1.057 1.047 1.057 299,744 1.0510 -0.93%
2017-07-24 0 1.070 1.070 1.090 1.060 1.080 704,000 755,040 1.0725 1.057 1.057 1.076 1.047 1.067 712,906 1.0591 -0.93%
2017-07-21 0 1.080 1.070 1.080 1.070 1.090 680,000 734,000 1.0794 1.067 1.057 1.067 1.057 1.076 688,602 1.0659 -1.82%
2017-07-20 0 1.100 1.080 1.100 1.090 1.110 2,022,106 2,223,333 1.0995 1.086 1.067 1.086 1.076 1.096 2,047,686 1.0858 0.00%
2017-07-19 0 1.100 1.090 1.100 1.060 1.110 3,696,000 4,026,080 1.0893 1.086 1.076 1.086 1.047 1.096 3,742,755 1.0757 2.80%
2017-07-18 0 1.070 1.060 1.080 1.060 1.080 712,000 763,600 1.0725 1.057 1.047 1.067 1.047 1.067 721,007 1.0591 -1.83%
2017-07-17 0 1.090 1.090 1.100 1.080 1.110 2,008,000 2,200,160 1.0957 1.076 1.076 1.086 1.067 1.096 2,033,402 1.0820 -0.91%
2017-07-14 0 1.100 1.090 1.100 1.090 1.120 1,456,000 1,605,920 1.1030 1.086 1.076 1.086 1.076 1.106 1,474,419 1.0892 -0.90%
2017-07-13 0 1.110 1.100 1.110 1.090 1.140 6,672,000 7,416,320 1.1116 1.096 1.086 1.096 1.076 1.126 6,756,402 1.0977 1.83%
2017-07-12 0 1.090 1.080 1.090 1.080 1.110 3,232,000 3,533,120 1.0932 1.076 1.067 1.076 1.067 1.096 3,272,885 1.0795 0.00%
2017-07-11 0 1.090 1.080 1.090 1.030 1.130 6,480,000 7,033,200 1.0854 1.076 1.067 1.076 1.017 1.116 6,561,973 1.0718 4.81%
2017-07-10 0 1.040 1.040 1.050 1.040 1.050 710,940 742,209 1.0440 1.027 1.027 1.037 1.027 1.037 719,934 1.0309 0.00%
2017-07-07 0 1.040 1.040 1.050 1.010 1.040 1,808,000 1,854,960 1.0260 1.027 1.027 1.037 0.997 1.027 1,830,872 1.0132 0.97%
2017-07-06 0 1.030 1.020 1.030 1.000 1.050 3,336,000 3,432,000 1.0288 1.017 1.007 1.017 0.988 1.037 3,378,201 1.0159 -1.90%
2017-07-05 0 1.050 1.040 1.060 1.040 1.060 2,688,000 2,815,680 1.0475 1.037 1.027 1.047 1.027 1.047 2,722,004 1.0344 0.00%
2017-07-04 0 1.050 1.050 1.060 1.040 1.080 2,112,000 2,227,120 1.0545 1.037 1.037 1.047 1.027 1.067 2,138,717 1.0413 -1.87%
2017-07-03 0 1.070 1.060 1.070 1.060 1.080 984,000 1,050,480 1.0676 1.057 1.047 1.057 1.047 1.067 996,448 1.0542 0.00%
2017-06-30 0 1.070 1.070 1.080 1.060 1.080 1,184,000 1,265,360 1.0687 1.057 1.057 1.067 1.047 1.067 1,198,978 1.0554 -0.93%
2017-06-29 0 1.080 1.080 1.090 1.070 1.100 2,056,000 2,227,680 1.0835 1.067 1.067 1.076 1.057 1.086 2,082,009 1.0700 0.00%
2017-06-28 0 1.080 1.070 1.080 1.060 1.080 1,712,000 1,832,800 1.0706 1.067 1.057 1.067 1.047 1.067 1,733,657 1.0572 -0.92%
2017-06-27 0 1.090 1.090 1.100 1.080 1.120 984,000 1,083,280 1.1009 1.076 1.076 1.086 1.067 1.106 996,448 1.0871 -1.80%
2017-06-26 0 1.110 1.100 1.110 1.080 1.110 939,200 1,030,912 1.0976 1.096 1.086 1.096 1.067 1.096 951,081 1.0839 1.83%
2017-06-23 0 1.090 1.090 1.100 1.070 1.110 1,080,000 1,177,680 1.0904 1.076 1.076 1.086 1.057 1.096 1,093,662 1.0768 -1.80%
2017-06-22 0 1.110 1.100 1.110 1.090 1.130 1,680,000 1,875,440 1.1163 1.096 1.086 1.096 1.076 1.116 1,701,252 1.1024 0.00%
2017-06-21 0 1.110 1.110 1.120 1.090 1.150 2,992,000 3,363,360 1.1241 1.096 1.096 1.106 1.076 1.136 3,029,849 1.1101 0.91%
2017-06-20 0 1.100 1.100 1.110 1.100 1.130 1,320,000 1,466,560 1.1110 1.086 1.086 1.096 1.086 1.116 1,336,698 1.0972 -2.65%
2017-06-19 0 1.130 1.120 1.130 1.060 1.140 3,696,000 4,102,560 1.1100 1.116 1.106 1.116 1.047 1.126 3,742,755 1.0961 5.61%
2017-06-16 0 1.070 1.070 1.080 1.060 1.090 976,000 1,049,360 1.0752 1.057 1.057 1.067 1.047 1.076 988,347 1.0617 0.00%
2017-06-15 0 1.070 1.070 1.080 1.060 1.080 808,000 864,800 1.0703 1.057 1.057 1.067 1.047 1.067 818,221 1.0569 -1.83%
2017-06-14 0 1.090 1.080 1.090 1.070 1.090 1,323,333 1,430,379 1.0809 1.076 1.067 1.076 1.057 1.076 1,340,073 1.0674 1.87%
2017-06-13 0 1.070 1.070 1.080 1.060 1.090 1,488,000 1,603,920 1.0779 1.057 1.057 1.067 1.047 1.076 1,506,823 1.0644 -0.93%
2017-06-12 0 1.080 1.080 1.090 1.080 1.110 1,552,000 1,693,920 1.0914 1.067 1.067 1.076 1.067 1.096 1,571,633 1.0778 -3.57%
2017-06-09 0 1.120 1.120 1.130 1.110 1.150 2,016,000 2,276,880 1.1294 1.106 1.106 1.116 1.096 1.136 2,041,503 1.1153 -2.61%
2017-06-08 0 1.150 1.140 1.160 1.140 1.160 2,256,000 2,595,440 1.1505 1.136 1.126 1.146 1.126 1.146 2,284,539 1.1361 0.88%
2017-06-07 0 1.140 1.140 1.150 1.130 1.170 2,608,000 2,995,680 1.1487 1.126 1.126 1.136 1.116 1.155 2,640,992 1.1343 0.00%
2017-06-06 0 1.140 1.130 1.140 1.130 1.150 1,616,000 1,843,280 1.1406 1.126 1.116 1.126 1.116 1.136 1,636,443 1.1264 0.88%
2017-06-05 0 1.130 1.130 1.140 1.130 1.160 1,512,000 1,724,640 1.1406 1.116 1.116 1.126 1.116 1.146 1,531,127 1.1264 -3.42%
2017-06-02 0 1.170 1.160 1.170 1.130 1.180 5,288,651 6,148,335 1.1626 1.155 1.146 1.155 1.116 1.165 5,355,553 1.1480 3.54%
2017-06-01 0 1.130 1.130 1.140 1.120 1.150 1,744,000 1,975,520 1.1328 1.116 1.116 1.126 1.106 1.136 1,766,062 1.1186 -1.74%
2017-05-31 0 1.150 1.140 1.150 1.130 1.170 2,744,000 3,143,440 1.1456 1.136 1.126 1.136 1.116 1.155 2,778,712 1.1313 -1.71%
2017-05-29 0 1.170 1.160 1.170 1.130 1.210 4,280,000 5,034,320 1.1762 1.155 1.146 1.155 1.116 1.195 4,334,143 1.1615 1.74%
2017-05-26 0 1.150 1.140 1.150 1.130 1.190 9,704,000 11,261,520 1.1605 1.136 1.126 1.136 1.116 1.175 9,826,758 1.1460 -5.74%
2017-05-25 0 1.220 1.210 1.220 1.000 1.220 16,616,000 18,649,120 1.1224 1.205 1.195 1.205 0.988 1.205 16,826,196 1.1083 20.79%
2017-05-24 0 1.010 1.010 1.020 1.000 1.020 832,000 837,040 1.0061 0.997 0.997 1.007 0.988 1.007 842,525 0.9935 0.00%
2017-05-23 0 1.010 1.010 1.020 1.010 1.030 640,000 654,800 1.0231 0.997 0.997 1.007 0.997 1.017 648,096 1.0103 -1.94%
2017-05-22 0 1.030 1.030 1.040 1.020 1.030 496,000 509,600 1.0274 1.017 1.017 1.027 1.007 1.017 502,274 1.0146 0.98%
2017-05-19 0 1.020 1.010 1.030 1.010 1.030 584,000 593,440 1.0162 1.007 0.997 1.017 0.997 1.017 591,388 1.0035 0.99%
2017-05-18 0 1.010 1.000 1.020 1.010 1.020 1,712,000 1,736,480 1.0143 0.997 0.988 1.007 0.997 1.007 1,733,657 1.0016 -1.94%
2017-05-17 0 1.030 1.030 1.040 1.020 1.040 984,000 1,018,560 1.0351 1.017 1.017 1.027 1.007 1.027 996,448 1.0222 -0.96%
2017-05-16 0 1.040 1.030 1.040 1.030 1.050 808,000 837,520 1.0365 1.027 1.017 1.027 1.017 1.037 818,221 1.0236 -0.95%
2017-05-15 0 1.050 1.040 1.050 1.020 1.050 2,454,400 2,546,448 1.0375 1.037 1.027 1.037 1.007 1.037 2,485,449 1.0245 0.96%
2017-05-12 0 1.040 1.040 1.050 1.040 1.060 280,000 293,600 1.0486 1.027 1.027 1.037 1.027 1.047 283,542 1.0355 -1.89%
2017-05-11 0 1.060 1.050 1.060 1.050 1.090 2,432,000 2,602,720 1.0702 1.047 1.037 1.047 1.037 1.076 2,462,765 1.0568 0.95%
2017-05-10 0 1.050 1.040 1.050 1.040 1.070 2,576,000 2,716,560 1.0546 1.037 1.027 1.037 1.027 1.057 2,608,587 1.0414 0.96%
2017-05-09 0 1.040 1.030 1.040 1.010 1.040 1,392,000 1,431,920 1.0287 1.027 1.017 1.027 0.997 1.027 1,409,609 1.0158 0.97%
2017-05-08 0 1.030 1.010 1.030 1.010 1.030 472,000 482,800 1.0229 1.017 0.997 1.017 0.997 1.017 477,971 1.0101 0.00%
2017-05-05 0 1.030 1.020 1.030 1.010 1.030 904,000 922,080 1.0200 1.017 1.007 1.017 0.997 1.017 915,436 1.0073 -0.96%
2017-05-04 0 1.040 1.030 1.040 1.010 1.050 1,328,000 1,370,240 1.0318 1.027 1.017 1.027 0.997 1.037 1,344,799 1.0189 -0.95%
2017-05-02 0 1.050 1.050 1.060 1.050 1.060 1,072,000 1,127,040 1.0513 1.037 1.037 1.047 1.037 1.047 1,085,561 1.0382 -0.94%
2017-04-28 0 1.060 1.050 1.060 1.050 1.070 592,000 626,000 1.0574 1.047 1.037 1.047 1.037 1.057 599,489 1.0442 0.00%
2017-04-27 0 1.060 1.050 1.060 1.050 1.060 728,000 766,720 1.0532 1.047 1.037 1.047 1.037 1.047 737,209 1.0400 0.00%
2017-04-26 0 1.060 1.060 1.070 1.050 1.070 960,000 1,017,120 1.0595 1.047 1.047 1.057 1.037 1.057 972,144 1.0463 0.95%
2017-04-25 0 1.050 1.040 1.050 1.040 1.060 616,000 647,680 1.0514 1.037 1.027 1.037 1.027 1.047 623,793 1.0383 0.96%
2017-04-24 0 1.040 1.040 1.050 1.040 1.060 1,376,000 1,440,080 1.0466 1.027 1.027 1.037 1.027 1.047 1,393,407 1.0335 -0.95%
2017-04-21 0 1.050 1.040 1.050 1.040 1.100 2,552,000 2,686,480 1.0527 1.037 1.027 1.037 1.027 1.086 2,584,283 1.0395 -1.87%
2017-04-20 0 1.070 1.060 1.070 1.050 1.070 878,000 932,900 1.0625 1.057 1.047 1.057 1.037 1.057 889,107 1.0493 0.00%
2017-04-19 0 1.070 1.060 1.070 1.050 1.090 840,000 896,640 1.0674 1.057 1.047 1.057 1.037 1.076 850,626 1.0541 -1.83%
2017-04-18 0 1.090 1.080 1.100 1.080 1.110 1,392,000 1,516,560 1.0895 1.076 1.067 1.086 1.067 1.096 1,409,609 1.0759 -1.80%
2017-04-13 0 1.110 1.100 1.120 1.100 1.120 480,000 533,920 1.1123 1.096 1.086 1.106 1.086 1.106 486,072 1.0984 0.00%
2017-04-12 0 1.110 1.110 1.120 1.100 1.120 1,448,000 1,598,880 1.1042 1.096 1.096 1.106 1.086 1.106 1,466,317 1.0904 0.00%
2017-04-11 0 1.110 1.110 1.120 1.100 1.120 496,000 549,120 1.1071 1.096 1.096 1.106 1.086 1.106 502,274 1.0933 -0.89%
2017-04-10 0 1.120 1.120 1.130 1.120 1.140 312,000 350,480 1.1233 1.106 1.106 1.116 1.106 1.126 315,947 1.1093 -0.88%
2017-04-07 0 1.130 1.120 1.140 1.110 1.130 1,120,000 1,256,240 1.1216 1.116 1.106 1.126 1.096 1.116 1,134,168 1.1076 0.00%
2017-04-06 0 1.130 1.120 1.140 1.120 1.140 814,000 918,220 1.1280 1.116 1.106 1.126 1.106 1.126 824,297 1.1139 -0.88%
2017-04-05 0 1.140 1.130 1.140 1.120 1.140 1,176,000 1,330,160 1.1311 1.126 1.116 1.126 1.106 1.126 1,190,877 1.1170 0.88%
2017-04-03 0 1.130 1.130 1.140 1.130 1.140 408,000 463,760 1.1367 1.116 1.116 1.126 1.116 1.126 413,161 1.1225 0.00%
2017-03-31 0 1.130 1.120 1.130 1.120 1.140 424,000 478,320 1.1281 1.116 1.106 1.116 1.106 1.126 429,364 1.1140 -0.88%
2017-03-30 0 1.140 1.130 1.140 1.120 1.140 1,624,000 1,826,800 1.1249 1.126 1.116 1.126 1.106 1.126 1,644,544 1.1108 0.88%
2017-03-29 0 1.130 1.130 1.140 1.120 1.150 2,752,000 3,118,240 1.1331 1.116 1.116 1.126 1.106 1.136 2,786,813 1.1189 -1.74%
2017-03-28 0 1.150 1.150 1.170 1.150 1.170 744,000 863,600 1.1608 1.136 1.136 1.155 1.136 1.155 753,412 1.1463 -0.86%
2017-03-27 0 1.160 1.150 1.160 1.150 1.180 1,666,000 1,941,680 1.1655 1.146 1.136 1.146 1.136 1.165 1,687,075 1.1509 -2.52%
2017-03-24 0 1.190 1.170 1.190 1.170 1.190 720,000 846,880 1.1762 1.175 1.155 1.175 1.155 1.175 729,108 1.1615 0.85%
2017-03-23 0 1.180 1.180 1.190 1.180 1.190 832,000 985,040 1.1839 1.165 1.165 1.175 1.165 1.175 842,525 1.1692 0.00%
2017-03-22 0 1.180 1.170 1.180 1.170 1.190 1,184,000 1,396,240 1.1793 1.165 1.155 1.165 1.155 1.175 1,198,978 1.1645 -1.67%
2017-03-21 0 1.200 1.200 1.210 1.200 1.210 1,144,000 1,375,600 1.2024 1.185 1.185 1.195 1.185 1.195 1,158,472 1.1874 -0.83%
2017-03-20 0 1.210 1.210 1.220 1.190 1.220 1,659,800 2,012,504 1.2125 1.195 1.195 1.205 1.175 1.205 1,680,797 1.1974 0.83%
2017-03-17 0 1.200 1.190 1.210 1.190 1.220 2,536,000 3,066,720 1.2093 1.185 1.175 1.195 1.175 1.205 2,568,081 1.1942 -2.44%
2017-03-16 0 1.230 1.220 1.230 1.180 1.240 5,768,000 6,989,760 1.2118 1.215 1.205 1.215 1.165 1.225 5,840,966 1.1967 4.24%
2017-03-15 0 1.180 1.170 1.180 1.160 1.200 2,512,000 2,953,680 1.1758 1.165 1.155 1.165 1.146 1.185 2,543,777 1.1611 1.72%
2017-03-14 0 1.160 1.160 1.170 1.160 1.180 640,000 746,640 1.1666 1.146 1.146 1.155 1.146 1.165 648,096 1.1521 -0.85%
2017-03-13 0 1.170 1.170 1.180 1.160 1.180 3,184,000 3,730,800 1.1717 1.155 1.155 1.165 1.146 1.165 3,224,278 1.1571 0.86%
2017-03-10 0 1.160 1.160 1.170 1.150 1.170 1,224,000 1,418,080 1.1586 1.146 1.146 1.155 1.136 1.155 1,239,484 1.1441 0.00%
2017-03-09 0 1.160 1.160 1.170 1.150 1.180 1,176,000 1,368,160 1.1634 1.146 1.146 1.155 1.136 1.165 1,190,877 1.1489 -2.52%
2017-03-08 0 1.190 1.180 1.190 1.170 1.190 704,000 828,640 1.1770 1.175 1.165 1.175 1.155 1.175 712,906 1.1623 1.71%
2017-03-07 0 1.170 1.170 1.180 1.170 1.190 1,176,000 1,381,440 1.1747 1.155 1.155 1.165 1.155 1.175 1,190,877 1.1600 -0.85%
2017-03-06 0 1.180 1.170 1.180 1.170 1.180 594,014 698,556 1.1760 1.165 1.155 1.165 1.155 1.165 601,528 1.1613 0.00%
2017-03-03 0 1.180 1.170 1.180 1.170 1.190 872,000 1,024,480 1.1749 1.165 1.155 1.165 1.155 1.175 883,031 1.1602 -0.84%
2017-03-02 0 1.190 1.180 1.200 1.190 1.220 1,088,000 1,305,200 1.1996 1.175 1.165 1.185 1.175 1.205 1,101,763 1.1846 -0.83%
2017-03-01 0 1.200 1.190 1.200 1.190 1.210 480,000 575,760 1.1995 1.185 1.175 1.185 1.175 1.195 486,072 1.1845 0.00%
2017-02-28 0 1.200 1.190 1.200 1.190 1.220 4,752,000 5,770,400 1.2143 1.185 1.175 1.185 1.175 1.205 4,812,114 1.1991 0.00%
2017-02-27 0 1.200 1.200 1.210 1.200 1.210 920,000 1,110,160 1.2067 1.185 1.185 1.195 1.185 1.195 931,638 1.1916 -1.64%
2017-02-24 0 1.220 1.210 1.220 1.210 1.220 864,000 1,050,000 1.2153 1.205 1.195 1.205 1.195 1.205 874,930 1.2001 -0.81%
2017-02-23 0 1.230 1.230 1.240 1.210 1.250 2,400,000 2,960,640 1.2336 1.215 1.215 1.225 1.195 1.234 2,430,360 1.2182 0.00%
2017-02-22 0 1.230 1.220 1.240 1.220 1.230 3,520,000 4,306,640 1.2235 1.215 1.205 1.225 1.205 1.215 3,564,529 1.2082 0.82%
2017-02-21 0 1.220 1.210 1.220 1.210 1.250 1,832,000 2,252,240 1.2294 1.205 1.195 1.205 1.195 1.234 1,855,175 1.2140 -2.40%
2017-02-20 0 1.250 1.230 1.250 1.230 1.250 1,282,000 1,590,180 1.2404 1.234 1.215 1.234 1.215 1.234 1,298,218 1.2249 0.81%
2017-02-17 0 1.240 1.240 1.250 1.240 1.300 11,280,000 14,330,080 1.2704 1.225 1.225 1.234 1.225 1.284 11,422,694 1.2545 0.00%
2017-02-16 0 1.240 1.230 1.240 1.230 1.270 2,102,900 2,624,909 1.2482 1.225 1.215 1.225 1.215 1.254 2,129,502 1.2326 0.00%
2017-02-15 0 1.240 1.240 1.250 1.230 1.260 6,896,000 8,610,320 1.2486 1.225 1.225 1.234 1.215 1.244 6,983,236 1.2330 1.64%
2017-02-14 0 1.220 1.210 1.220 1.210 1.240 2,344,000 2,873,600 1.2259 1.205 1.195 1.205 1.195 1.225 2,373,652 1.2106 -0.81%
2017-02-13 0 1.230 1.220 1.240 1.210 1.240 5,248,000 6,441,440 1.2274 1.215 1.205 1.225 1.195 1.225 5,314,388 1.2121 1.65%
2017-02-10 0 1.210 1.210 1.220 1.210 1.230 2,384,000 2,916,240 1.2233 1.195 1.195 1.205 1.195 1.215 2,414,158 1.2080 0.83%
2017-02-09 0 1.200 1.200 1.210 1.200 1.250 8,152,000 10,039,440 1.2315 1.185 1.185 1.195 1.185 1.234 8,255,124 1.2161 -2.44%
2017-02-08 0 1.230 1.220 1.240 1.150 1.250 9,264,000 11,316,720 1.2216 1.215 1.205 1.225 1.136 1.234 9,381,191 1.2063 6.03%
2017-02-07 0 1.160 1.150 1.160 1.150 1.180 1,471,999 1,710,638 1.1621 1.146 1.136 1.146 1.136 1.165 1,490,620 1.1476 -1.69%
2017-02-06 0 1.180 1.170 1.180 1.150 1.180 1,336,000 1,555,680 1.1644 1.165 1.155 1.165 1.136 1.165 1,352,901 1.1499 1.72%
2017-02-03 0 1.160 1.160 1.170 1.140 1.180 2,208,000 2,551,200 1.1554 1.146 1.146 1.155 1.126 1.165 2,235,932 1.1410 -1.69%
2017-02-02 0 1.180 1.160 1.180 1.160 1.180 848,000 987,360 1.1643 1.165 1.146 1.165 1.146 1.165 858,727 1.1498 0.85%
2017-02-01 0 1.170 1.160 1.170 1.160 1.180 1,120,000 1,308,960 1.1687 1.155 1.146 1.155 1.146 1.165 1,134,168 1.1541 -0.85%
2017-01-27 0 1.180 1.180 1.190 1.170 1.180 600,000 705,520 1.1759 1.165 1.165 1.175 1.155 1.165 607,590 1.1612 -1.67%
2017-01-26 0 1.200 1.190 1.200 1.160 1.200 2,672,000 3,154,640 1.1806 1.185 1.175 1.185 1.146 1.185 2,705,801 1.1659 0.84%
2017-01-25 0 1.190 1.170 1.190 1.170 1.200 688,000 812,960 1.1816 1.175 1.155 1.175 1.155 1.185 696,703 1.1669 0.00%
2017-01-24 0 1.190 1.180 1.190 1.180 1.200 1,112,000 1,323,520 1.1902 1.175 1.165 1.175 1.165 1.185 1,126,067 1.1753 0.00%
2017-01-23 0 1.190 1.180 1.200 1.180 1.210 1,832,000 2,182,320 1.1912 1.175 1.165 1.185 1.165 1.195 1,855,175 1.1763 1.71%
2017-01-20 0 1.170 1.160 1.170 1.160 1.180 472,000 552,160 1.1698 1.155 1.146 1.155 1.146 1.165 477,971 1.1552 -0.85%
2017-01-19 0 1.180 1.170 1.190 1.170 1.190 1,008,000 1,192,160 1.1827 1.165 1.155 1.175 1.155 1.175 1,020,751 1.1679 -0.84%
2017-01-18 0 1.190 1.190 1.200 1.160 1.210 3,848,000 4,573,280 1.1885 1.175 1.175 1.185 1.146 1.195 3,896,678 1.1736 3.48%
2017-01-17 0 1.150 1.150 1.160 1.140 1.150 336,000 384,640 1.1448 1.136 1.136 1.146 1.126 1.136 340,250 1.1305 0.88%
2017-01-16 0 1.140 1.140 1.160 1.140 1.180 2,112,000 2,461,360 1.1654 1.126 1.126 1.146 1.126 1.165 2,138,717 1.1509 -0.87%
2017-01-13 0 1.150 1.150 1.160 1.150 1.150 240,000 276,000 1.1500 1.136 1.136 1.146 1.136 1.136 243,036 1.1356 0.00%
2017-01-12 0 1.150 1.150 1.160 1.150 1.170 736,000 852,000 1.1576 1.136 1.136 1.146 1.136 1.155 745,311 1.1431 -1.71%
2017-01-11 0 1.170 1.170 1.180 1.160 1.180 1,432,000 1,683,120 1.1754 1.155 1.155 1.165 1.146 1.165 1,450,115 1.1607 0.00%
2017-01-10 0 1.170 1.160 1.180 1.150 1.180 904,000 1,055,360 1.1674 1.155 1.146 1.165 1.136 1.165 915,436 1.1528 1.74%
2017-01-09 0 1.150 1.140 1.160 1.140 1.160 352,000 404,880 1.1502 1.136 1.126 1.146 1.126 1.146 356,453 1.1359 -0.86%
2017-01-06 0 1.160 1.150 1.170 1.150 1.180 464,000 540,640 1.1652 1.146 1.136 1.155 1.136 1.165 469,870 1.1506 -1.69%
2017-01-05 0 1.180 1.170 1.180 1.160 1.190 2,280,000 2,675,680 1.1735 1.165 1.155 1.165 1.146 1.175 2,308,842 1.1589 2.61%
2017-01-04 0 1.150 1.150 1.160 1.150 1.170 776,000 897,840 1.1570 1.136 1.136 1.146 1.136 1.155 785,817 1.1426 -1.71%
2017-01-03 0 1.170 1.170 1.180 1.170 1.190 472,000 557,120 1.1803 1.155 1.155 1.165 1.155 1.175 477,971 1.1656 -0.85%
2016-12-30 0 1.180 1.170 1.180 1.150 1.200 2,200,000 2,589,600 1.1771 1.165 1.155 1.165 1.136 1.185 2,227,830 1.1624 3.51%
2016-12-29 0 1.140 1.130 1.150 1.130 1.140 736,000 837,200 1.1375 1.126 1.116 1.136 1.116 1.126 745,311 1.1233 0.00%
2016-12-28 0 1.140 1.120 1.150 1.120 1.150 980,000 1,106,360 1.1289 1.126 1.106 1.136 1.106 1.136 992,397 1.1148 0.88%
2016-12-23 0 1.130 1.130 1.140 1.110 1.160 8,696,000 9,968,080 1.1463 1.116 1.116 1.126 1.096 1.146 8,806,006 1.1320 0.00%
2016-12-22 0 1.130 1.120 1.130 1.120 1.160 1,064,000 1,207,840 1.1352 1.116 1.106 1.116 1.106 1.146 1,077,460 1.1210 -3.42%
2016-12-21 0 1.170 1.160 1.170 1.160 1.180 608,000 712,080 1.1712 1.155 1.146 1.155 1.146 1.165 615,691 1.1566 1.74%
2016-12-20 0 1.150 1.140 1.150 1.140 1.180 1,400,000 1,627,120 1.1622 1.136 1.126 1.136 1.126 1.165 1,417,710 1.1477 0.00%
2016-12-19 0 1.150 1.140 1.150 1.140 1.180 1,082,000 1,248,940 1.1543 1.136 1.126 1.136 1.126 1.165 1,095,688 1.1399 -3.36%
2016-12-16 0 1.190 1.180 1.190 1.170 1.200 1,696,000 2,008,160 1.1841 1.175 1.165 1.175 1.155 1.185 1,717,455 1.1693 0.85%
2016-12-15 0 1.180 1.170 1.180 1.170 1.200 1,544,000 1,820,960 1.1794 1.165 1.155 1.165 1.155 1.185 1,563,532 1.1646 -1.67%
2016-12-14 0 1.200 1.200 1.210 1.200 1.230 1,456,000 1,769,040 1.2150 1.185 1.185 1.195 1.185 1.215 1,474,419 1.1998 -0.83%
2016-12-13 0 1.210 1.200 1.210 1.170 1.210 1,896,000 2,260,960 1.1925 1.195 1.185 1.195 1.155 1.195 1,919,985 1.1776 3.42%
2016-12-12 0 1.170 1.170 1.180 1.160 1.230 4,056,000 4,823,120 1.1891 1.155 1.155 1.165 1.146 1.215 4,107,309 1.1743 -4.88%
2016-12-09 0 1.230 1.220 1.230 1.220 1.260 3,456,000 4,250,560 1.2299 1.215 1.205 1.215 1.205 1.244 3,499,719 1.2145 -3.15%
2016-12-08 0 1.270 1.260 1.270 1.260 1.300 3,048,000 3,913,440 1.2839 1.254 1.244 1.254 1.244 1.284 3,086,558 1.2679 -1.55%
2016-12-07 0 1.290 1.270 1.290 1.270 1.330 3,888,000 5,000,800 1.2862 1.274 1.254 1.274 1.254 1.313 3,937,184 1.2701 -3.01%
2016-12-06 0 1.330 1.320 1.330 1.320 1.340 3,496,000 4,637,920 1.3266 1.313 1.304 1.313 1.304 1.323 3,540,225 1.3101 0.76%
2016-12-05 0 1.320 1.310 1.320 1.310 1.380 5,168,000 6,904,960 1.3361 1.304 1.294 1.304 1.294 1.363 5,233,376 1.3194 -3.65%
2016-12-02 0 1.370 1.360 1.380 1.360 1.390 5,280,000 7,228,960 1.3691 1.353 1.343 1.363 1.343 1.373 5,346,793 1.3520 -1.44%
2016-12-01 0 1.390 1.390 1.400 1.390 1.410 2,208,000 3,082,080 1.3959 1.373 1.373 1.383 1.373 1.392 2,235,932 1.3784 0.00%
2016-11-30 0 1.390 1.380 1.400 1.390 1.410 2,560,000 3,577,200 1.3973 1.373 1.363 1.383 1.373 1.392 2,592,385 1.3799 -1.42%
2016-11-29 0 1.410 1.400 1.420 1.390 1.440 3,424,000 4,826,640 1.4096 1.392 1.383 1.402 1.373 1.422 3,467,314 1.3920 -1.40%
2016-11-28 0 1.430 1.430 1.440 1.430 1.470 8,264,000 11,950,480 1.4461 1.412 1.412 1.422 1.412 1.452 8,368,541 1.4280 -1.38%
2016-11-25 0 1.450 1.440 1.450 1.430 1.450 2,592,000 3,743,440 1.4442 1.432 1.422 1.432 1.412 1.432 2,624,789 1.4262 0.69%
2016-11-24 0 1.440 1.440 1.450 1.410 1.450 3,866,000 5,568,560 1.4404 1.422 1.422 1.432 1.392 1.432 3,914,906 1.4224 0.70%
2016-11-23 0 1.430 1.420 1.430 1.420 1.440 2,104,000 3,005,440 1.4284 1.412 1.402 1.412 1.402 1.422 2,130,616 1.4106 -1.38%
2016-11-22 0 1.450 1.440 1.450 1.420 1.450 4,040,000 5,811,200 1.4384 1.432 1.422 1.432 1.402 1.432 4,091,107 1.4204 1.40%
2016-11-21 0 1.430 1.420 1.430 1.400 1.430 1,528,000 2,171,200 1.4209 1.412 1.402 1.412 1.383 1.412 1,547,329 1.4032 1.42%
2016-11-18 0 1.410 1.400 1.410 1.400 1.430 4,784,000 6,736,880 1.4082 1.392 1.383 1.392 1.383 1.412 4,844,519 1.3906 -1.40%
2016-11-17 0 1.430 1.410 1.430 1.410 1.450 2,296,000 3,277,360 1.4274 1.412 1.392 1.412 1.392 1.432 2,325,045 1.4096 -0.69%
2016-11-16 0 1.440 1.430 1.440 1.430 1.450 2,712,000 3,900,240 1.4381 1.422 1.412 1.422 1.412 1.432 2,746,307 1.4202 -0.69%
2016-11-15 0 1.450 1.440 1.450 1.420 1.480 6,920,000 10,028,240 1.4492 1.432 1.422 1.432 1.402 1.462 7,007,539 1.4311 0.00%
2016-11-14 0 1.450 1.440 1.450 1.410 1.460 7,546,000 10,811,220 1.4327 1.432 1.422 1.432 1.392 1.442 7,641,458 1.4148 0.69%
2016-11-11 0 1.440 1.430 1.440 1.380 1.480 25,184,000 36,315,040 1.4420 1.422 1.412 1.422 1.363 1.462 25,502,583 1.4240 3.60%
2016-11-10 0 1.390 1.380 1.400 1.370 1.390 3,144,000 4,349,840 1.3835 1.373 1.363 1.383 1.353 1.373 3,183,772 1.3663 2.96%
2016-11-09 0 1.350 1.350 1.370 1.320 1.400 4,072,000 5,479,920 1.3458 1.333 1.333 1.353 1.304 1.383 4,123,512 1.3289 -2.17%
2016-11-08 0 1.380 1.380 1.390 1.380 1.400 1,672,000 2,315,280 1.3847 1.363 1.363 1.373 1.363 1.383 1,693,151 1.3674 0.00%
2016-11-07 0 1.380 1.370 1.380 1.360 1.380 1,472,000 2,016,800 1.3701 1.363 1.353 1.363 1.343 1.363 1,490,621 1.3530 1.47%
2016-11-04 0 1.360 1.350 1.360 1.350 1.380 1,200,000 1,637,360 1.3645 1.343 1.333 1.343 1.333 1.363 1,215,180 1.3474 -0.73%
2016-11-03 0 1.370 1.360 1.370 1.340 1.380 1,920,000 2,615,920 1.3625 1.353 1.343 1.353 1.323 1.363 1,944,288 1.3454 1.48%
2016-11-02 0 1.350 1.350 1.360 1.340 1.380 3,304,000 4,495,840 1.3607 1.333 1.333 1.343 1.323 1.363 3,345,796 1.3437 -2.88%
2016-11-01 0 1.390 1.380 1.390 1.380 1.410 1,584,000 2,199,040 1.3883 1.373 1.363 1.373 1.363 1.392 1,604,038 1.3709 0.72%
2016-10-31 0 1.380 1.370 1.380 1.370 1.400 984,000 1,362,720 1.3849 1.363 1.353 1.363 1.353 1.383 996,448 1.3676 -0.72%
2016-10-28 0 1.390 1.380 1.390 1.370 1.410 1,816,000 2,521,920 1.3887 1.373 1.363 1.373 1.353 1.392 1,838,973 1.3714 0.00%
2016-10-27 0 1.390 1.390 1.400 1.370 1.400 2,176,000 2,998,880 1.3782 1.373 1.373 1.383 1.353 1.383 2,203,527 1.3609 0.00%
2016-10-26 0 1.390 1.380 1.390 1.380 1.400 1,262,106 1,751,824 1.3880 1.373 1.363 1.373 1.363 1.383 1,278,072 1.3707 -1.42%
2016-10-25 0 1.410 1.400 1.410 1.390 1.420 1,576,000 2,206,240 1.3999 1.392 1.383 1.392 1.373 1.402 1,595,937 1.3824 -1.40%
2016-10-24 0 1.430 1.420 1.430 1.370 1.430 5,488,000 7,723,200 1.4073 1.412 1.402 1.412 1.353 1.412 5,557,424 1.3897 3.62%
2016-10-20 0 1.380 1.370 1.380 1.370 1.390 2,456,000 3,396,640 1.3830 1.363 1.353 1.363 1.353 1.373 2,487,069 1.3657 0.00%
2016-10-19 0 1.380 1.370 1.380 1.370 1.390 832,000 1,145,680 1.3770 1.363 1.353 1.363 1.353 1.373 842,525 1.3598 -0.72%
2016-10-18 0 1.390 1.390 1.400 1.370 1.400 1,568,000 2,169,280 1.3835 1.373 1.373 1.383 1.353 1.383 1,587,836 1.3662 2.21%
2016-10-17 0 1.360 1.360 1.370 1.350 1.380 2,496,000 3,414,880 1.3681 1.343 1.343 1.353 1.333 1.363 2,527,575 1.3510 -1.45%
2016-10-14 0 1.380 1.380 1.390 1.370 1.400 2,072,000 2,873,680 1.3869 1.363 1.363 1.373 1.353 1.383 2,098,211 1.3696 -0.72%
2016-10-13 0 1.390 1.380 1.390 1.380 1.400 1,464,000 2,029,040 1.3860 1.373 1.363 1.373 1.363 1.383 1,482,520 1.3686 -0.71%
2016-10-12 0 1.400 1.390 1.400 1.380 1.410 2,376,000 3,310,080 1.3931 1.383 1.373 1.383 1.363 1.392 2,406,057 1.3757 -1.41%
2016-10-11 0 1.420 1.410 1.420 1.400 1.450 3,552,000 5,041,440 1.4193 1.402 1.392 1.402 1.383 1.432 3,596,933 1.4016 0.00%
2016-10-07 0 1.420 1.420 1.430 1.400 1.440 4,520,000 6,403,760 1.4168 1.402 1.402 1.412 1.383 1.422 4,577,179 1.3991 -1.39%
2016-10-06 0 1.440 1.430 1.440 1.410 1.450 5,968,000 8,554,160 1.4333 1.422 1.412 1.422 1.392 1.432 6,043,496 1.4154 2.13%
2016-10-05 0 1.410 1.410 1.420 1.400 1.440 4,084,092 5,770,286 1.4129 1.392 1.392 1.402 1.383 1.422 4,135,757 1.3952 -1.40%
2016-10-04 0 1.430 1.420 1.440 1.370 1.440 5,072,000 7,133,360 1.4064 1.412 1.402 1.422 1.353 1.422 5,136,162 1.3889 3.62%
2016-10-03 0 1.380 1.370 1.390 1.370 1.400 681,300 942,542 1.3834 1.363 1.353 1.373 1.353 1.383 689,919 1.3662 0.73%
2016-09-30 0 1.370 1.360 1.380 1.360 1.380 1,720,000 2,357,600 1.3707 1.353 1.343 1.363 1.343 1.363 1,741,758 1.3536 -2.14%
2016-09-29 0 1.400 1.390 1.400 1.380 1.400 2,152,000 2,993,760 1.3912 1.383 1.373 1.383 1.363 1.383 2,179,223 1.3738 0.72%
2016-09-28 0 1.390 1.380 1.400 1.360 1.400 1,864,000 2,569,920 1.3787 1.373 1.363 1.383 1.343 1.383 1,887,580 1.3615 1.46%
2016-09-27 0 1.370 1.370 1.380 1.350 1.370 2,328,000 3,171,520 1.3623 1.353 1.353 1.363 1.333 1.353 2,357,450 1.3453 0.74%
2016-09-26 0 1.360 1.350 1.370 1.360 1.380 2,600,501 3,557,011 1.3678 1.343 1.333 1.353 1.343 1.363 2,633,398 1.3507 -2.16%
2016-09-23 0 1.390 1.380 1.390 1.380 1.410 3,296,000 4,582,400 1.3903 1.373 1.363 1.373 1.363 1.392 3,337,695 1.3729 -0.71%
2016-09-22 0 1.400 1.390 1.400 1.390 1.450 7,720,000 10,972,000 1.4212 1.383 1.373 1.383 1.373 1.432 7,817,660 1.4035 -1.41%
2016-09-21 0 1.420 1.410 1.420 1.380 1.450 12,800,000 18,175,200 1.4199 1.402 1.392 1.402 1.363 1.432 12,961,923 1.4022 2.90%
2016-09-20 0 1.380 1.370 1.380 1.370 1.390 2,176,000 2,995,520 1.3766 1.363 1.353 1.363 1.353 1.373 2,203,527 1.3594 -0.72%
2016-09-19 0 1.390 1.380 1.390 1.380 1.400 2,600,000 3,611,520 1.3890 1.373 1.363 1.373 1.363 1.383 2,632,891 1.3717 0.00%
2016-09-15 0 1.390 1.380 1.390 1.370 1.390 6,528,000 9,020,000 1.3817 1.373 1.363 1.373 1.353 1.373 6,610,580 1.3645 0.72%
2016-09-14 0 1.380 1.370 1.380 1.340 1.380 2,416,000 3,297,680 1.3649 1.363 1.353 1.363 1.323 1.363 2,446,563 1.3479 1.47%
2016-09-13 0 1.360 1.360 1.380 1.350 1.420 7,464,000 10,348,400 1.3864 1.343 1.343 1.363 1.333 1.402 7,558,421 1.3691 0.00%
2016-09-12 0 1.360 1.360 1.370 1.330 1.420 15,008,000 20,592,640 1.3721 1.343 1.343 1.353 1.313 1.402 15,197,854 1.3550 -5.56%
2016-09-09 0 1.440 1.440 1.450 1.410 1.510 30,782,000 45,368,700 1.4739 1.422 1.422 1.432 1.392 1.491 31,171,398 1.4555 2.86%
2016-09-08 0 1.400 1.390 1.400 1.380 1.410 3,816,000 5,326,240 1.3958 1.383 1.373 1.383 1.363 1.392 3,864,273 1.3783 0.00%
2016-09-07 0 1.400 1.390 1.410 1.390 1.440 9,640,000 13,652,160 1.4162 1.383 1.373 1.392 1.373 1.422 9,761,948 1.3985 0.00%
2016-09-06 0 1.400 1.390 1.400 1.370 1.400 3,928,000 5,430,640 1.3825 1.383 1.373 1.383 1.353 1.383 3,977,690 1.3653 0.72%
2016-09-05 0 1.390 1.380 1.400 1.380 1.430 7,528,000 10,571,920 1.4043 1.373 1.363 1.383 1.363 1.412 7,623,231 1.3868 0.00%
2016-09-02 0 1.390 1.380 1.390 1.360 1.410 4,040,000 5,611,840 1.3891 1.373 1.363 1.373 1.343 1.392 4,091,107 1.3717 2.21%
2016-09-01 0 1.360 1.360 1.370 1.350 1.380 2,768,000 3,780,400 1.3658 1.343 1.343 1.353 1.333 1.363 2,803,016 1.3487 -0.73%
2016-08-31 0 1.370 1.350 1.370 1.350 1.420 4,288,000 5,872,640 1.3696 1.353 1.333 1.353 1.333 1.402 4,342,244 1.3524 -2.84%
2016-08-30 0 1.410 1.400 1.410 1.330 1.420 9,936,000 13,786,800 1.3876 1.392 1.383 1.392 1.313 1.402 10,061,692 1.3702 6.02%
2016-08-29 0 1.330 1.320 1.340 1.320 1.350 1,584,000 2,110,560 1.3324 1.313 1.304 1.323 1.304 1.333 1,604,038 1.3158 -2.21%
2016-08-26 0 1.360 1.350 1.360 1.340 1.370 2,296,000 3,112,400 1.3556 1.343 1.333 1.343 1.323 1.353 2,325,045 1.3386 1.49%
2016-08-25 0 1.340 1.340 1.350 1.330 1.350 1,304,000 1,753,280 1.3445 1.323 1.323 1.333 1.313 1.333 1,320,496 1.3277 -1.47%
2016-08-24 0 1.360 1.340 1.360 1.340 1.370 2,664,000 3,594,080 1.3491 1.343 1.323 1.343 1.323 1.353 2,697,700 1.3323 -0.73%
2016-08-23 0 1.370 1.360 1.370 1.330 1.400 8,320,000 11,413,600 1.3718 1.353 1.343 1.353 1.313 1.383 8,425,250 1.3547 3.01%
2016-08-22 0 1.330 1.320 1.330 1.310 1.340 2,515,153 3,330,027 1.3240 1.313 1.304 1.313 1.294 1.323 2,546,970 1.3074 -0.75%
2016-08-19 0 1.340 1.330 1.350 1.310 1.380 5,719,499 7,638,153 1.3355 1.323 1.313 1.333 1.294 1.363 5,791,852 1.3188 -2.19%
2016-08-18 0 1.370 1.370 1.380 1.370 1.410 5,560,000 7,687,920 1.3827 1.353 1.353 1.363 1.353 1.392 5,630,335 1.3654 0.00%
2016-08-17 0 1.370 1.370 1.380 1.350 1.480 20,144,000 28,166,560 1.3983 1.353 1.353 1.363 1.333 1.462 20,398,826 1.3808 -7.43%
2016-08-16 0 1.480 1.470 1.480 1.430 1.520 14,491,908 21,362,669 1.4741 1.462 1.452 1.462 1.412 1.501 14,675,233 1.4557 -0.67%
2016-08-15 0 1.490 1.480 1.490 1.380 1.530 33,218,000 48,798,860 1.4690 1.471 1.462 1.471 1.363 1.511 33,638,214 1.4507 7.97%
2016-08-12 0 1.380 1.380 1.390 1.360 1.430 12,160,000 16,815,840 1.3829 1.363 1.363 1.373 1.343 1.412 12,313,826 1.3656 -1.43%
2016-08-11 0 1.400 1.390 1.410 1.250 1.420 43,016,000 58,733,440 1.3654 1.383 1.373 1.392 1.234 1.402 43,560,161 1.3483 11.11%
2016-08-10 0 1.260 1.240 1.260 1.240 1.270 2,280,000 2,864,560 1.2564 1.244 1.225 1.244 1.225 1.254 2,308,842 1.2407 0.00%
2016-08-09 0 1.260 1.250 1.260 1.240 1.270 3,346,000 4,197,100 1.2544 1.244 1.234 1.244 1.225 1.254 3,388,328 1.2387 0.80%
2016-08-08 0 1.250 1.240 1.250 1.230 1.250 1,760,000 2,182,400 1.2400 1.234 1.225 1.234 1.215 1.234 1,782,264 1.2245 1.63%
2016-08-05 0 1.230 1.220 1.230 1.220 1.240 760,000 934,160 1.2292 1.215 1.205 1.215 1.205 1.225 769,614 1.2138 0.82%
2016-08-04 0 1.220 1.220 1.230 1.210 1.220 584,000 711,440 1.2182 1.205 1.205 1.215 1.195 1.205 591,388 1.2030 0.00%
2016-08-03 0 1.220 1.210 1.220 1.200 1.240 616,000 751,920 1.2206 1.205 1.195 1.205 1.185 1.225 623,793 1.2054 0.00%
2016-08-01 0 1.220 1.220 1.240 1.210 1.240 560,000 687,440 1.2276 1.205 1.205 1.225 1.195 1.225 567,084 1.2122 0.83%
2016-07-29 0 1.210 1.200 1.210 1.200 1.230 968,000 1,177,360 1.2163 1.195 1.185 1.195 1.185 1.215 980,245 1.2011 -1.63%
2016-07-28 0 1.230 1.230 1.240 1.230 1.250 744,000 920,880 1.2377 1.215 1.215 1.225 1.215 1.234 753,412 1.2223 -1.60%
2016-07-27 0 1.250 1.230 1.250 1.230 1.260 2,008,000 2,501,760 1.2459 1.234 1.215 1.234 1.215 1.244 2,033,402 1.2303 0.81%
2016-07-26 0 1.240 1.230 1.240 1.220 1.270 4,160,000 5,177,680 1.2446 1.225 1.215 1.225 1.205 1.254 4,212,625 1.2291 1.64%
2016-07-25 0 1.220 1.220 1.240 1.220 1.230 224,000 274,080 1.2236 1.205 1.205 1.225 1.205 1.215 226,834 1.2083 0.00%
2016-07-22 0 1.220 1.220 1.230 1.210 1.220 352,000 428,480 1.2173 1.205 1.205 1.215 1.195 1.205 356,453 1.2021 -0.81%
2016-07-21 0 1.230 1.230 1.240 1.230 1.250 1,800,000 2,227,440 1.2375 1.215 1.215 1.225 1.215 1.234 1,822,770 1.2220 -1.60%
2016-07-20 0 1.250 1.240 1.250 1.200 1.250 4,423,153 5,458,975 1.2342 1.234 1.225 1.234 1.185 1.234 4,479,107 1.2188 4.17%
2016-07-19 0 1.200 1.190 1.220 1.200 1.220 560,000 676,000 1.2071 1.185 1.175 1.205 1.185 1.205 567,084 1.1921 -1.64%
2016-07-18 0 1.220 1.220 1.230 1.210 1.230 663,153 808,840 1.2197 1.205 1.205 1.215 1.195 1.215 671,542 1.2045 0.83%
2016-07-15 0 1.210 1.210 1.230 1.210 1.230 1,048,000 1,281,360 1.2227 1.195 1.195 1.215 1.195 1.215 1,061,257 1.2074 -0.82%
2016-07-14 0 1.220 1.220 1.230 1.210 1.230 432,000 527,280 1.2206 1.205 1.205 1.215 1.195 1.215 437,465 1.2053 -0.81%
2016-07-13 0 1.230 1.220 1.230 1.220 1.250 1,656,000 2,042,160 1.2332 1.215 1.205 1.215 1.205 1.234 1,676,949 1.2178 0.82%
2016-07-12 0 1.220 1.210 1.220 1.190 1.220 2,608,000 3,145,920 1.2063 1.205 1.195 1.205 1.175 1.205 2,640,992 1.1912 1.67%
2016-07-11 0 1.200 1.190 1.200 1.190 1.240 3,182,106 3,837,642 1.2060 1.185 1.175 1.185 1.175 1.225 3,222,360 1.1909 -1.64%
2016-07-08 0 1.220 1.220 1.230 1.210 1.240 880,000 1,075,920 1.2226 1.205 1.205 1.215 1.195 1.225 891,132 1.2074 -0.81%
2016-07-07 0 1.230 1.220 1.230 1.220 1.230 760,000 930,640 1.2245 1.215 1.205 1.215 1.205 1.215 769,614 1.2092 1.65%
2016-07-06 0 1.210 1.210 1.220 1.200 1.230 1,384,000 1,686,320 1.2184 1.195 1.195 1.205 1.185 1.215 1,401,508 1.2032 -0.82%
2016-07-05 0 1.220 1.220 1.240 1.220 1.250 1,304,000 1,608,800 1.2337 1.205 1.205 1.225 1.205 1.234 1,320,496 1.2183 -1.61%
2016-07-04 0 1.240 1.230 1.240 1.220 1.260 2,416,000 2,992,800 1.2387 1.225 1.215 1.225 1.205 1.244 2,446,563 1.2233 0.81%
2016-06-30 0 1.230 1.230 1.240 1.230 1.270 4,608,000 5,740,000 1.2457 1.215 1.215 1.225 1.215 1.254 4,666,292 1.2301 -1.60%
2016-06-29 0 1.250 1.250 1.260 1.230 1.280 3,000,000 3,769,040 1.2563 1.234 1.234 1.244 1.215 1.264 3,037,951 1.2407 -0.79%
2016-06-28 0 1.260 1.260 1.270 1.220 1.270 2,184,000 2,718,720 1.2448 1.244 1.244 1.254 1.205 1.254 2,211,628 1.2293 0.80%
2016-06-27 0 1.250 1.240 1.250 1.200 1.250 2,240,000 2,749,520 1.2275 1.234 1.225 1.234 1.185 1.234 2,268,336 1.2121 2.46%
2016-06-24 0 1.220 1.210 1.220 1.180 1.280 6,904,000 8,363,360 1.2114 1.205 1.195 1.205 1.165 1.264 6,991,337 1.1962 -3.94%
2016-06-23 0 1.270 1.260 1.270 1.260 1.300 1,456,000 1,859,920 1.2774 1.254 1.244 1.254 1.244 1.284 1,474,419 1.2615 -1.55%
2016-06-22 0 1.290 1.290 1.300 1.230 1.310 6,616,000 8,528,720 1.2891 1.274 1.274 1.284 1.215 1.294 6,699,694 1.2730 2.38%
2016-06-21 0 1.260 1.240 1.260 1.200 1.260 3,272,000 4,065,920 1.2426 1.244 1.225 1.244 1.185 1.244 3,313,391 1.2271 4.13%
2016-06-20 0 1.210 1.200 1.210 1.190 1.220 960,000 1,151,440 1.1994 1.195 1.185 1.195 1.175 1.205 972,144 1.1844 0.83%
2016-06-17 0 1.200 1.190 1.200 1.190 1.200 272,000 325,760 1.1976 1.185 1.175 1.185 1.175 1.185 275,441 1.1827 1.69%
2016-06-16 0 1.180 1.170 1.190 1.160 1.190 624,000 733,440 1.1754 1.165 1.155 1.175 1.146 1.175 631,894 1.1607 -0.84%
2016-06-15 0 1.190 1.190 1.200 1.130 1.220 2,328,000 2,763,120 1.1869 1.175 1.175 1.185 1.116 1.205 2,357,450 1.1721 1.71%
2016-06-14 0 1.170 1.170 1.180 1.170 1.200 1,310,940 1,553,890 1.1853 1.155 1.155 1.165 1.155 1.185 1,327,524 1.1705 -0.85%
2016-06-13 0 1.180 1.180 1.190 1.170 1.200 1,328,000 1,571,760 1.1836 1.165 1.165 1.175 1.155 1.185 1,344,799 1.1688 -4.07%
2016-06-10 0 1.230 1.220 1.230 1.220 1.260 1,496,000 1,844,240 1.2328 1.215 1.205 1.215 1.205 1.244 1,514,925 1.2174 -2.38%
2016-06-08 0 1.260 1.250 1.260 1.250 1.290 2,392,000 3,019,200 1.2622 1.244 1.234 1.244 1.234 1.274 2,422,259 1.2464 -2.33%
2016-06-07 0 1.300 1.290 1.300 1.280 1.310 2,746,000 3,557,400 1.2955 1.274 1.264 1.274 1.254 1.284 2,802,294 1.2695 1.56%
2016-06-06 0 1.280 1.270 1.280 1.260 1.300 1,664,000 2,114,240 1.2706 1.254 1.244 1.254 1.235 1.274 1,698,112 1.2451 -1.54%
2016-06-03 0 1.300 1.280 1.290 1.260 1.330 7,416,000 9,633,280 1.2990 1.274 1.254 1.264 1.235 1.303 7,568,029 1.2729 2.36%
2016-06-02 0 1.270 1.260 1.270 1.240 1.270 1,664,000 2,097,440 1.2605 1.244 1.235 1.244 1.215 1.244 1,698,112 1.2352 2.42%
2016-06-01 0 1.240 1.240 1.260 1.240 1.300 2,080,000 2,630,240 1.2645 1.215 1.215 1.235 1.215 1.274 2,122,640 1.2391 -3.12%
2016-05-31 0 1.280 1.280 1.290 1.230 1.300 7,024,000 8,970,320 1.2771 1.254 1.254 1.264 1.205 1.274 7,167,993 1.2514 4.92%
2016-05-30 0 1.220 1.200 1.220 1.180 1.260 2,864,000 3,497,440 1.2212 1.195 1.176 1.195 1.156 1.235 2,922,713 1.1966 0.00%
2016-05-27 0 1.220 1.220 1.230 1.110 1.220 3,232,000 3,828,400 1.1845 1.195 1.195 1.205 1.088 1.195 3,298,257 1.1607 9.91%
2016-05-26 0 1.110 1.110 1.130 1.110 1.140 488,000 548,080 1.1231 1.088 1.088 1.107 1.088 1.117 498,004 1.1006 -1.77%
2016-05-25 0 1.130 1.130 1.140 1.110 1.170 936,000 1,068,560 1.1416 1.107 1.107 1.117 1.088 1.146 955,188 1.1187 3.67%
2016-05-24 0 1.090 1.090 1.100 1.090 1.140 1,112,000 1,234,080 1.1098 1.068 1.068 1.078 1.068 1.117 1,134,796 1.0875 -2.68%
2016-05-23 0 1.120 1.120 1.130 1.120 1.140 232,000 262,160 1.1300 1.098 1.098 1.107 1.098 1.117 236,756 1.1073 -0.88%
2016-05-20 0 1.130 1.130 1.150 1.110 1.140 232,000 262,560 1.1317 1.107 1.107 1.127 1.088 1.117 236,756 1.1090 0.00%
2016-05-19 0 1.130 1.130 1.150 1.130 1.170 880,000 1,010,560 1.1484 1.107 1.107 1.127 1.107 1.146 898,040 1.1253 -2.59%
2016-05-18 0 1.160 1.160 1.170 1.160 1.180 568,000 663,200 1.1676 1.137 1.137 1.146 1.137 1.156 579,644 1.1442 -1.69%
2016-05-17 0 1.180 1.170 1.180 1.170 1.190 1,456,000 1,716,480 1.1789 1.156 1.146 1.156 1.146 1.166 1,485,848 1.1552 0.85%
2016-05-16 0 1.170 1.160 1.170 1.150 1.190 1,120,000 1,309,440 1.1691 1.146 1.137 1.146 1.127 1.166 1,142,960 1.1457 0.86%
2016-05-13 0 1.160 1.140 1.160 1.150 1.190 736,000 858,960 1.1671 1.137 1.117 1.137 1.127 1.166 751,088 1.1436 -3.33%
2016-05-12 0 1.200 1.180 1.200 1.180 1.200 568,000 677,440 1.1927 1.176 1.156 1.176 1.156 1.176 579,644 1.1687 0.00%
2016-05-11 0 1.200 1.200 1.220 1.190 1.220 1,232,000 1,481,680 1.2027 1.176 1.176 1.195 1.166 1.195 1,257,256 1.1785 -0.83%
2016-05-10 0 1.210 1.200 1.210 1.180 1.220 584,000 698,320 1.1958 1.186 1.176 1.186 1.156 1.195 595,972 1.1717 1.68%
2016-05-09 0 1.190 1.190 1.200 1.190 1.230 1,184,000 1,421,440 1.2005 1.166 1.166 1.176 1.166 1.205 1,208,272 1.1764 -1.65%
2016-05-06 0 1.210 1.200 1.220 1.210 1.230 1,152,000 1,401,760 1.2168 1.186 1.176 1.195 1.186 1.205 1,175,616 1.1924 -3.20%
2016-05-05 0 1.250 1.230 1.250 1.230 1.260 1,360,000 1,688,960 1.2419 1.225 1.205 1.225 1.205 1.235 1,387,880 1.2169 0.00%
2016-05-04 0 1.250 1.240 1.250 1.210 1.250 1,736,000 2,143,600 1.2348 1.225 1.215 1.225 1.186 1.225 1,771,588 1.2100 0.81%
2016-05-03 0 1.240 1.230 1.250 1.240 1.270 2,184,000 2,730,000 1.2500 1.215 1.205 1.225 1.215 1.244 2,228,772 1.2249 -2.36%
2016-04-29 0 1.270 1.260 1.280 1.250 1.280 1,628,000 2,055,720 1.2627 1.244 1.235 1.254 1.225 1.254 1,661,374 1.2374 -1.55%
2016-04-28 0 1.290 1.280 1.290 1.280 1.310 1,392,000 1,803,920 1.2959 1.264 1.254 1.264 1.254 1.284 1,420,536 1.2699 0.00%
2016-04-27 0 1.290 1.280 1.290 1.280 1.300 584,000 753,600 1.2904 1.264 1.254 1.264 1.254 1.274 595,972 1.2645 -1.53%
2016-04-26 0 1.310 1.300 1.310 1.280 1.320 2,080,000 2,699,760 1.2980 1.284 1.274 1.284 1.254 1.293 2,122,640 1.2719 0.00%
2016-04-25 0 1.310 1.300 1.320 1.300 1.340 1,832,000 2,417,040 1.3193 1.284 1.274 1.293 1.274 1.313 1,869,556 1.2928 -2.24%
2016-04-22 0 1.340 1.330 1.340 1.290 1.340 2,944,000 3,851,840 1.3084 1.313 1.303 1.313 1.264 1.313 3,004,353 1.2821 2.29%
2016-04-21 0 1.310 1.300 1.310 1.290 1.340 6,920,000 9,084,240 1.3128 1.284 1.274 1.284 1.264 1.313 7,061,861 1.2864 2.34%
2016-04-20 0 1.280 1.270 1.280 1.270 1.300 1,720,000 2,202,000 1.2802 1.254 1.244 1.254 1.244 1.274 1,755,260 1.2545 -2.29%
2016-04-19 0 1.310 1.290 1.310 1.280 1.310 2,240,000 2,900,480 1.2949 1.284 1.264 1.284 1.254 1.284 2,285,920 1.2688 2.34%
2016-04-18 0 1.280 1.270 1.280 1.250 1.280 1,032,000 1,302,560 1.2622 1.254 1.244 1.254 1.225 1.254 1,053,156 1.2368 0.79%
2016-04-15 0 1.270 1.270 1.280 1.270 1.300 1,248,000 1,601,040 1.2829 1.244 1.244 1.254 1.244 1.274 1,273,584 1.2571 -2.31%
2016-04-14 0 1.300 1.290 1.300 1.290 1.340 4,528,000 5,947,680 1.3135 1.274 1.264 1.274 1.264 1.313 4,620,825 1.2871 -0.76%
2016-04-13 0 1.310 1.300 1.310 1.270 1.310 6,116,000 7,938,360 1.2980 1.284 1.274 1.284 1.244 1.284 6,241,379 1.2719 3.97%
2016-04-12 0 1.260 1.260 1.270 1.260 1.280 1,328,000 1,680,000 1.2651 1.235 1.235 1.244 1.235 1.254 1,355,224 1.2396 -1.56%
2016-04-11 0 1.280 1.270 1.280 1.220 1.280 5,842,000 7,381,040 1.2634 1.254 1.244 1.254 1.195 1.254 5,961,762 1.2381 5.79%
2016-04-08 0 1.210 1.210 1.220 1.190 1.210 960,000 1,150,960 1.1989 1.186 1.186 1.195 1.166 1.186 979,680 1.1748 0.00%
2016-04-07 0 1.210 1.200 1.210 1.210 1.230 1,920,000 2,343,120 1.2204 1.186 1.176 1.186 1.186 1.205 1,959,360 1.1959 -1.63%
2016-04-06 0 1.230 1.210 1.230 1.210 1.230 896,000 1,090,560 1.2171 1.205 1.186 1.205 1.186 1.205 914,368 1.1927 0.82%
2016-04-05 0 1.220 1.210 1.220 1.190 1.220 2,024,000 2,434,240 1.2027 1.195 1.186 1.195 1.166 1.195 2,065,492 1.1785 0.00%
2016-04-01 0 1.220 1.210 1.220 1.200 1.240 1,792,000 2,180,960 1.2171 1.195 1.186 1.195 1.176 1.215 1,828,736 1.1926 -1.61%
2016-03-31 0 1.240 1.240 1.250 1.230 1.270 2,184,000 2,722,480 1.2466 1.215 1.215 1.225 1.205 1.244 2,228,772 1.2215 -2.36%
2016-03-30 0 1.270 1.260 1.270 1.240 1.280 3,920,000 4,942,640 1.2609 1.244 1.235 1.244 1.215 1.254 4,000,361 1.2355 3.25%
2016-03-29 0 1.230 1.230 1.240 1.200 1.240 2,976,000 3,639,040 1.2228 1.205 1.205 1.215 1.176 1.215 3,037,009 1.1982 -1.60%
2016-03-24 0 1.250 1.240 1.260 1.240 1.300 3,360,000 4,265,360 1.2695 1.225 1.215 1.235 1.215 1.274 3,428,881 1.2440 -4.58%
2016-03-23 0 1.310 1.300 1.310 1.270 1.320 3,864,000 4,992,720 1.2921 1.284 1.274 1.284 1.244 1.293 3,943,213 1.2662 0.77%
2016-03-22 0 1.300 1.290 1.310 1.300 1.360 4,960,000 6,518,800 1.3143 1.274 1.264 1.284 1.274 1.333 5,061,681 1.2879 -2.99%
2016-03-21 0 1.340 1.330 1.340 1.220 1.340 15,232,000 19,929,440 1.3084 1.313 1.303 1.313 1.195 1.313 15,544,259 1.2821 10.74%
2016-03-18 0 1.210 1.200 1.210 1.170 1.230 4,488,000 5,405,680 1.2045 1.186 1.176 1.186 1.146 1.205 4,580,005 1.1803 3.42%
2016-03-17 0 1.170 1.170 1.180 1.160 1.190 2,088,000 2,455,360 1.1759 1.146 1.146 1.156 1.137 1.166 2,130,804 1.1523 0.86%
2016-03-16 0 1.160 1.160 1.170 1.160 1.180 872,000 1,016,720 1.1660 1.137 1.137 1.146 1.137 1.156 889,876 1.1425 -0.85%
2016-03-15 0 1.170 1.160 1.180 1.150 1.180 1,328,000 1,546,320 1.1644 1.146 1.137 1.156 1.127 1.156 1,355,224 1.1410 0.00%
2016-03-14 0 1.170 1.160 1.170 1.150 1.190 2,400,000 2,827,520 1.1781 1.146 1.137 1.146 1.127 1.166 2,449,200 1.1545 0.86%
2016-03-11 0 1.160 1.140 1.160 1.120 1.160 1,136,000 1,303,120 1.1471 1.137 1.117 1.137 1.098 1.137 1,159,288 1.1241 2.65%
2016-03-10 0 1.130 1.120 1.130 1.120 1.150 896,000 1,017,120 1.1352 1.107 1.098 1.107 1.098 1.127 914,368 1.1124 0.00%
2016-03-09 0 1.130 1.130 1.150 1.130 1.140 216,000 244,480 1.1319 1.107 1.107 1.127 1.107 1.117 220,428 1.1091 -1.74%
2016-03-08 0 1.150 1.140 1.160 1.140 1.170 1,552,000 1,788,320 1.1523 1.127 1.117 1.137 1.117 1.146 1,583,816 1.1291 -2.54%
2016-03-07 0 1.180 1.170 1.180 1.150 1.190 2,936,000 3,447,200 1.1741 1.156 1.146 1.156 1.127 1.166 2,996,189 1.1505 0.85%
2016-03-04 0 1.170 1.150 1.170 1.130 1.170 2,528,000 2,892,720 1.1443 1.146 1.127 1.146 1.107 1.146 2,579,825 1.1213 4.46%
2016-03-03 0 1.120 1.110 1.120 1.110 1.160 2,008,001 2,245,921 1.1185 1.098 1.088 1.098 1.088 1.137 2,049,165 1.0960 -1.75%
2016-03-02 0 1.140 1.140 1.150 1.100 1.160 5,704,000 6,413,120 1.1243 1.117 1.117 1.127 1.078 1.137 5,820,933 1.1017 5.56%
2016-03-01 0 1.080 1.060 1.080 1.060 1.080 1,024,000 1,094,080 1.0684 1.058 1.039 1.058 1.039 1.058 1,044,992 1.0470 0.93%
2016-02-29 0 1.070 1.060 1.080 1.050 1.090 880,000 933,200 1.0605 1.049 1.039 1.058 1.029 1.068 898,040 1.0392 -2.73%
2016-02-26 0 1.100 1.090 1.100 1.070 1.100 1,248,000 1,352,000 1.0833 1.078 1.068 1.078 1.049 1.078 1,273,584 1.0616 3.77%
2016-02-25 0 1.060 1.050 1.070 1.050 1.100 944,000 1,006,960 1.0667 1.039 1.029 1.049 1.029 1.078 963,352 1.0453 -3.64%
2016-02-24 0 1.100 1.090 1.110 1.080 1.100 552,000 602,640 1.0917 1.078 1.068 1.088 1.058 1.078 563,316 1.0698 -0.90%
2016-02-23 0 1.110 1.100 1.110 1.100 1.130 840,000 936,280 1.1146 1.088 1.078 1.088 1.078 1.107 857,220 1.0922 -0.89%
2016-02-22 0 1.120 1.110 1.120 1.090 1.120 1,808,000 1,997,040 1.1046 1.098 1.088 1.098 1.068 1.098 1,845,064 1.0824 4.67%
2016-02-19 0 1.070 1.070 1.080 1.020 1.090 1,040,000 1,109,520 1.0668 1.049 1.049 1.058 1.000 1.068 1,061,320 1.0454 -2.73%
2016-02-18 0 1.100 1.090 1.100 1.080 1.110 1,344,000 1,470,720 1.0943 1.078 1.068 1.078 1.058 1.088 1,371,552 1.0723 2.80%
2016-02-17 0 1.070 1.060 1.080 1.050 1.090 744,000 795,120 1.0687 1.049 1.039 1.058 1.029 1.068 759,252 1.0472 0.94%
2016-02-16 0 1.060 1.050 1.070 1.050 1.090 1,880,000 2,008,160 1.0682 1.039 1.029 1.049 1.029 1.068 1,918,540 1.0467 0.95%
2016-02-15 0 1.050 1.050 1.060 1.020 1.060 1,232,000 1,287,920 1.0454 1.029 1.029 1.039 1.000 1.039 1,257,256 1.0244 5.00%
2016-02-12 0 1.000 1.000 1.010 0.990 1.040 1,128,000 1,140,560 1.0111 0.980 0.980 0.990 0.970 1.019 1,151,124 0.9908 -1.96%
2016-02-11 0 1.020 1.020 1.040 1.020 1.040 874,000 895,080 1.0241 1.000 1.000 1.019 1.000 1.019 891,917 1.0035 -4.67%
2016-02-05 0 1.070 1.070 1.080 1.070 1.090 400,000 431,600 1.0790 1.049 1.049 1.058 1.049 1.068 408,200 1.0573 -0.93%
2016-02-04 0 1.080 1.080 1.100 1.070 1.090 760,000 824,720 1.0852 1.058 1.058 1.078 1.049 1.068 775,580 1.0634 1.89%
2016-02-03 0 1.060 1.050 1.070 1.050 1.060 672,000 709,040 1.0551 1.039 1.029 1.049 1.029 1.039 685,776 1.0339 -1.85%
2016-02-02 0 1.080 1.080 1.090 1.070 1.110 608,000 662,960 1.0904 1.058 1.058 1.068 1.049 1.088 620,464 1.0685 1.89%
2016-02-01 0 1.060 1.060 1.080 1.060 1.080 1,088,000 1,158,720 1.0650 1.039 1.039 1.058 1.039 1.058 1,110,304 1.0436 -3.64%
2016-01-29 0 1.100 1.090 1.100 1.050 1.130 2,640,000 2,880,800 1.0912 1.078 1.068 1.078 1.029 1.107 2,694,121 1.0693 5.77%
2016-01-28 0 1.040 1.030 1.050 1.040 1.060 1,080,000 1,134,160 1.0501 1.019 1.009 1.029 1.019 1.039 1,102,140 1.0291 0.97%
2016-01-27 0 1.030 1.030 1.050 1.030 1.060 872,000 908,400 1.0417 1.009 1.009 1.029 1.009 1.039 889,876 1.0208 0.00%
2016-01-26 0 1.030 1.020 1.050 1.020 1.060 1,544,000 1,616,080 1.0467 1.009 1.000 1.029 1.000 1.039 1,575,652 1.0257 -4.63%
2016-01-25 0 1.080 1.080 1.090 1.070 1.100 1,224,000 1,325,440 1.0829 1.058 1.058 1.068 1.049 1.078 1,249,092 1.0611 1.89%
2016-01-22 0 1.060 1.050 1.060 1.030 1.080 1,792,000 1,905,200 1.0632 1.039 1.029 1.039 1.009 1.058 1,828,736 1.0418 2.91%
2016-01-21 0 1.030 1.030 1.040 1.020 1.110 2,616,000 2,819,040 1.0776 1.009 1.009 1.019 1.000 1.088 2,669,629 1.0560 -5.50%
2016-01-20 0 1.090 1.080 1.100 1.080 1.120 2,584,000 2,840,320 1.0992 1.068 1.058 1.078 1.058 1.098 2,636,973 1.0771 -5.22%
2016-01-19 0 1.150 1.140 1.150 1.060 1.150 1,584,000 1,765,120 1.1143 1.127 1.117 1.127 1.039 1.127 1,616,472 1.0920 6.48%
2016-01-18 0 1.080 1.070 1.080 1.060 1.100 1,336,000 1,450,320 1.0856 1.058 1.049 1.058 1.039 1.078 1,363,388 1.0638 -0.92%
2016-01-15 0 1.090 1.080 1.090 1.070 1.130 1,890,000 2,080,740 1.1009 1.068 1.058 1.068 1.049 1.107 1,928,745 1.0788 -3.54%
2016-01-14 0 1.130 1.120 1.150 1.080 1.150 1,056,000 1,180,480 1.1179 1.107 1.098 1.127 1.058 1.127 1,077,648 1.0954 -1.74%
2016-01-13 0 1.150 1.140 1.160 1.140 1.200 2,808,000 3,276,400 1.1668 1.127 1.117 1.137 1.117 1.176 2,865,565 1.1434 0.00%
2016-01-12 0 1.150 1.140 1.150 1.130 1.200 1,804,000 2,121,840 1.1762 1.127 1.117 1.127 1.107 1.176 1,840,982 1.1526 -0.86%
2016-01-11 0 1.160 1.160 1.180 1.160 1.180 2,134,000 2,500,880 1.1719 1.137 1.137 1.156 1.137 1.156 2,177,747 1.1484 -4.92%
2016-01-08 0 1.220 1.220 1.230 1.170 1.240 4,208,000 5,101,760 1.2124 1.195 1.195 1.205 1.146 1.215 4,294,265 1.1880 0.83%
2016-01-07 0 1.210 1.210 1.220 1.180 1.220 3,664,000 4,414,960 1.2050 1.186 1.186 1.195 1.156 1.195 3,739,113 1.1808 -3.20%
2016-01-06 0 1.250 1.240 1.260 1.230 1.250 2,584,000 3,202,800 1.2395 1.225 1.215 1.235 1.205 1.225 2,636,973 1.2146 0.00%
2016-01-05 0 1.250 1.240 1.250 1.190 1.250 3,520,000 4,281,920 1.2165 1.225 1.215 1.225 1.166 1.225 3,592,161 1.1920 3.31%
2016-01-04 0 1.210 1.210 1.220 1.190 1.270 5,624,000 6,831,680 1.2147 1.186 1.186 1.195 1.166 1.244 5,739,293 1.1903 -6.20%
2015-12-31 0 1.290 1.280 1.290 1.270 1.300 304,000 389,680 1.2818 1.264 1.254 1.264 1.244 1.274 310,232 1.2561 0.00%
2015-12-30 0 1.290 1.280 1.290 1.270 1.320 1,376,000 1,775,840 1.2906 1.264 1.254 1.264 1.244 1.293 1,404,208 1.2647 -0.77%
2015-12-29 0 1.300 1.290 1.320 1.300 1.320 1,128,000 1,472,240 1.3052 1.274 1.264 1.293 1.274 1.293 1,151,124 1.2790 -1.52%
2015-12-28 0 1.320 1.320 1.330 1.300 1.330 1,904,000 2,502,560 1.3144 1.293 1.293 1.303 1.274 1.303 1,943,032 1.2880 0.00%
2015-12-24 0 1.320 1.330 1.340 1.320 1.370 1,376,000 1,836,400 1.3346 1.293 1.303 1.313 1.293 1.342 1,404,208 1.3078 -3.65%
2015-12-23 0 1.370 1.360 1.370 1.300 1.370 4,472,000 5,990,800 1.3396 1.342 1.333 1.342 1.274 1.342 4,563,677 1.3127 5.38%
2015-12-22 0 1.300 1.290 1.300 1.280 1.300 784,000 1,014,800 1.2944 1.274 1.264 1.274 1.254 1.274 800,072 1.2684 0.78%
2015-12-21 0 1.290 1.290 1.300 1.250 1.300 2,000,000 2,587,440 1.2937 1.264 1.264 1.274 1.225 1.274 2,041,000 1.2677 0.78%
2015-12-18 0 1.280 1.270 1.280 1.260 1.280 864,000 1,101,040 1.2744 1.254 1.244 1.254 1.235 1.254 881,712 1.2488 -0.78%
2015-12-17 0 1.290 1.280 1.290 1.280 1.320 2,272,000 2,959,840 1.3027 1.264 1.254 1.264 1.254 1.293 2,318,576 1.2766 0.78%
2015-12-16 0 1.280 1.270 1.280 1.260 1.300 1,986,410 2,543,124 1.2803 1.254 1.244 1.254 1.235 1.274 2,027,132 1.2545 3.23%
2015-12-15 0 1.240 1.230 1.250 1.240 1.270 936,000 1,170,080 1.2501 1.215 1.205 1.225 1.215 1.244 955,188 1.2250 0.00%
2015-12-14 0 1.240 1.240 1.250 1.180 1.270 3,136,000 3,836,880 1.2235 1.215 1.215 1.225 1.156 1.244 3,200,289 1.1989 0.00%
2015-12-11 0 1.240 1.230 1.240 1.220 1.290 3,307,906 4,083,487 1.2345 1.215 1.205 1.215 1.195 1.264 3,375,719 1.2097 -3.88%
2015-12-10 0 1.290 1.270 1.290 1.280 1.330 1,816,000 2,359,840 1.2995 1.264 1.244 1.264 1.254 1.303 1,853,228 1.2734 -0.77%
2015-12-09 0 1.300 1.300 1.310 1.300 1.330 1,088,000 1,429,840 1.3142 1.274 1.274 1.284 1.274 1.303 1,110,304 1.2878 -0.76%
2015-12-08 0 1.310 1.310 1.320 1.300 1.330 1,680,000 2,198,960 1.3089 1.284 1.284 1.293 1.274 1.303 1,714,440 1.2826 -2.24%
2015-12-07 0 1.340 1.340 1.350 1.330 1.370 888,000 1,196,720 1.3477 1.313 1.313 1.323 1.303 1.342 906,204 1.3206 -0.74%
2015-12-04 0 1.350 1.330 1.350 1.340 1.360 1,360,000 1,829,840 1.3455 1.323 1.303 1.323 1.313 1.333 1,387,880 1.3184 -0.74%
2015-12-03 0 1.360 1.350 1.370 1.350 1.380 1,320,000 1,795,360 1.3601 1.333 1.323 1.342 1.323 1.352 1,347,060 1.3328 -2.16%
2015-12-02 0 1.390 1.380 1.390 1.360 1.400 2,554,400 3,527,136 1.3808 1.362 1.352 1.362 1.333 1.372 2,606,766 1.3531 2.96%
2015-12-01 0 1.350 1.360 1.370 1.340 1.370 1,952,000 2,648,160 1.3566 1.323 1.333 1.342 1.313 1.342 1,992,016 1.3294 0.75%
2015-11-30 0 1.340 1.330 1.340 1.320 1.370 2,736,000 3,668,800 1.3409 1.313 1.303 1.313 1.293 1.342 2,792,089 1.3140 0.75%
2015-11-27 0 1.330 1.320 1.330 1.320 1.410 4,776,800 6,416,384 1.3432 1.303 1.293 1.303 1.293 1.382 4,874,725 1.3163 -4.32%
2015-11-26 0 1.390 1.370 1.390 1.380 1.450 2,384,000 3,339,120 1.4006 1.362 1.342 1.362 1.352 1.421 2,432,872 1.3725 -2.11%
2015-11-25 0 1.420 1.410 1.420 1.350 1.450 9,224,000 13,085,760 1.4187 1.391 1.382 1.391 1.323 1.421 9,413,094 1.3902 2.90%
2015-11-24 0 1.380 1.370 1.380 1.360 1.380 1,304,800 1,785,600 1.3685 1.352 1.342 1.352 1.333 1.352 1,331,549 1.3410 -0.72%
2015-11-23 0 1.390 1.380 1.390 1.370 1.410 3,808,000 5,276,720 1.3857 1.362 1.352 1.362 1.342 1.382 3,886,065 1.3579 -1.42%
2015-11-20 0 1.410 1.400 1.410 1.340 1.410 5,896,000 8,162,160 1.3844 1.382 1.372 1.382 1.313 1.382 6,016,869 1.3565 4.44%
2015-11-19 0 1.350 1.350 1.370 1.340 1.380 3,144,000 4,266,240 1.3569 1.323 1.323 1.342 1.313 1.352 3,208,453 1.3297 0.00%
2015-11-18 0 1.350 1.340 1.350 1.340 1.380 4,424,000 5,992,720 1.3546 1.323 1.313 1.323 1.313 1.352 4,514,693 1.3274 0.75%
2015-11-17 0 1.340 1.330 1.340 1.340 1.420 13,912,000 19,289,440 1.3865 1.313 1.303 1.313 1.313 1.391 14,197,199 1.3587 -1.47%
2015-11-16 0 1.360 1.360 1.370 1.350 1.450 16,152,000 22,382,880 1.3858 1.333 1.333 1.342 1.323 1.421 16,483,119 1.3579 -7.48%
2015-11-13 0 1.470 1.460 1.470 1.440 1.510 7,880,000 11,594,160 1.4713 1.440 1.431 1.440 1.411 1.480 8,041,542 1.4418 -2.00%
2015-11-12 0 1.500 1.490 1.500 1.460 1.530 12,585,716 18,825,242 1.4958 1.470 1.460 1.470 1.431 1.499 12,843,726 1.4657 0.00%
2015-11-11 0 1.500 1.490 1.500 1.450 1.510 9,320,000 13,791,840 1.4798 1.470 1.460 1.470 1.421 1.480 9,511,062 1.4501 -0.66%
2015-11-10 0 1.510 1.510 1.520 1.410 1.520 20,100,000 29,787,080 1.4819 1.480 1.480 1.489 1.382 1.489 20,512,054 1.4522 3.42%
2015-11-09 0 1.460 1.450 1.460 1.440 1.530 25,184,000 37,390,480 1.4847 1.431 1.421 1.431 1.411 1.499 25,700,277 1.4549 -2.67%
2015-11-06 0 1.500 1.500 1.510 1.360 1.500 35,083,920 50,894,727 1.4507 1.470 1.470 1.480 1.333 1.470 35,803,147 1.4215 9.49%
2015-11-05 0 1.370 1.370 1.380 1.340 1.460 29,132,000 41,180,720 1.4136 1.342 1.342 1.352 1.313 1.431 29,729,212 1.3852 -1.44%
2015-11-04 0 1.390 1.380 1.390 1.200 1.440 45,374,000 61,644,660 1.3586 1.362 1.352 1.362 1.176 1.411 46,304,176 1.3313 15.83%
2015-11-03 0 1.200 1.200 1.210 1.200 1.220 912,000 1,105,920 1.2126 1.176 1.176 1.186 1.176 1.195 930,696 1.1883 0.84%
2015-11-02 0 1.190 1.190 1.200 1.190 1.210 616,000 738,400 1.1987 1.166 1.166 1.176 1.166 1.186 628,628 1.1746 -1.65%
2015-10-30 0 1.210 1.210 1.220 1.200 1.220 1,656,828 2,006,648 1.2111 1.186 1.186 1.195 1.176 1.195 1,690,793 1.1868 -0.82%
2015-10-29 0 1.220 1.220 1.230 1.200 1.230 2,160,000 2,619,920 1.2129 1.195 1.195 1.205 1.176 1.205 2,204,280 1.1886 1.67%
2015-10-28 0 1.200 1.200 1.210 1.200 1.210 968,000 1,162,320 1.2007 1.176 1.176 1.186 1.176 1.186 987,844 1.1766 -0.83%
2015-10-27 0 1.210 1.200 1.220 1.200 1.220 2,024,000 2,442,240 1.2066 1.186 1.176 1.195 1.176 1.195 2,065,492 1.1824 0.00%
2015-10-26 0 1.210 1.210 1.220 1.200 1.280 6,836,000 8,313,160 1.2161 1.186 1.186 1.195 1.176 1.254 6,976,139 1.1917 -3.20%
2015-10-23 0 1.250 1.220 1.250 1.180 1.290 5,336,000 6,629,280 1.2424 1.225 1.195 1.225 1.156 1.264 5,445,389 1.2174 2.46%
2015-10-22 0 1.220 1.210 1.220 1.210 1.230 1,072,000 1,307,760 1.2199 1.195 1.186 1.195 1.186 1.205 1,093,976 1.1954 -1.61%
2015-10-20 0 1.240 1.240 1.250 1.230 1.260 1,576,000 1,956,720 1.2416 1.215 1.215 1.225 1.205 1.235 1,608,308 1.2166 -1.59%
2015-10-19 0 1.260 1.250 1.270 1.250 1.290 1,864,000 2,353,600 1.2627 1.235 1.225 1.244 1.225 1.264 1,902,212 1.2373 -1.56%
2015-10-16 0 1.280 1.270 1.280 1.250 1.320 5,376,000 6,917,760 1.2868 1.254 1.244 1.254 1.225 1.293 5,486,209 1.2609 0.00%
2015-10-15 0 1.280 1.270 1.290 1.240 1.290 4,208,000 5,348,080 1.2709 1.254 1.244 1.264 1.215 1.264 4,294,265 1.2454 4.07%
2015-10-14 0 1.230 1.220 1.230 1.220 1.260 2,512,000 3,106,960 1.2368 1.205 1.195 1.205 1.195 1.235 2,563,496 1.2120 -2.38%
2015-10-13 0 1.260 1.260 1.270 1.250 1.310 3,304,000 4,222,000 1.2778 1.235 1.235 1.244 1.225 1.284 3,371,733 1.2522 -1.56%
2015-10-12 0 1.280 1.270 1.280 1.170 1.290 8,616,000 10,825,920 1.2565 1.254 1.244 1.254 1.146 1.264 8,792,630 1.2312 7.56%
2015-10-09 0 1.190 1.190 1.210 1.190 1.230 3,432,000 4,155,760 1.2109 1.166 1.166 1.186 1.166 1.205 3,502,357 1.1866 -0.83%
2015-10-08 0 1.200 1.190 1.200 1.180 1.240 4,192,000 5,026,640 1.1991 1.176 1.166 1.176 1.156 1.215 4,277,937 1.1750 -3.23%
2015-10-07 0 1.240 1.220 1.240 1.130 1.240 11,448,000 13,719,520 1.1984 1.215 1.195 1.215 1.107 1.215 11,682,686 1.1743 8.77%
2015-10-06 0 1.140 1.140 1.150 1.120 1.160 1,872,000 2,130,800 1.1382 1.117 1.117 1.127 1.098 1.137 1,910,376 1.1154 0.00%
2015-10-05 0 1.140 1.140 1.150 1.130 1.170 3,960,000 4,558,160 1.1511 1.117 1.117 1.127 1.107 1.146 4,041,181 1.1279 0.88%
2015-10-02 0 1.130 1.130 1.140 1.100 1.140 1,176,000 1,320,960 1.1233 1.107 1.107 1.117 1.078 1.117 1,200,108 1.1007 2.73%
2015-09-30 0 1.100 1.090 1.100 1.060 1.110 2,456,000 2,683,760 1.0927 1.078 1.068 1.078 1.039 1.088 2,506,348 1.0708 0.92%
2015-09-29 0 1.090 1.080 1.100 1.030 1.100 872,000 944,240 1.0828 1.068 1.058 1.078 1.009 1.078 889,876 1.0611 -2.68%
2015-09-25 0 1.120 1.110 1.120 1.100 1.130 440,000 492,240 1.1187 1.098 1.088 1.098 1.078 1.107 449,020 1.0963 0.00%
2015-09-24 0 1.120 1.110 1.120 1.110 1.120 640,000 714,160 1.1159 1.098 1.088 1.098 1.088 1.098 653,120 1.0935 0.00%
2015-09-23 0 1.120 1.110 1.130 1.110 1.140 1,280,000 1,433,920 1.1203 1.098 1.088 1.107 1.088 1.117 1,306,240 1.0977 -2.61%
2015-09-22 0 1.150 1.140 1.150 1.140 1.170 2,296,000 2,654,640 1.1562 1.127 1.117 1.127 1.117 1.146 2,343,068 1.1330 1.77%
2015-09-21 0 1.130 1.120 1.140 1.110 1.140 1,244,824 1,401,033 1.1255 1.107 1.098 1.117 1.088 1.117 1,270,343 1.1029 -0.88%
2015-09-18 0 1.140 1.130 1.140 1.130 1.160 2,280,000 2,607,920 1.1438 1.117 1.107 1.117 1.107 1.137 2,326,740 1.1208 0.00%
2015-09-17 0 1.140 1.130 1.140 1.110 1.190 3,896,000 4,483,120 1.1507 1.117 1.107 1.117 1.088 1.166 3,975,869 1.1276 -1.72%
2015-09-16 0 1.160 1.150 1.160 1.120 1.160 3,424,000 3,906,800 1.1410 1.137 1.127 1.137 1.098 1.137 3,494,193 1.1181 4.50%
2015-09-15 0 1.110 1.100 1.110 1.090 1.140 1,288,000 1,429,520 1.1099 1.088 1.078 1.088 1.068 1.117 1,314,404 1.0876 -0.89%
2015-09-14 0 1.120 1.110 1.140 1.120 1.170 1,496,000 1,697,840 1.1349 1.098 1.088 1.117 1.098 1.146 1,526,668 1.1121 -1.75%
2015-09-11 0 1.140 1.140 1.160 1.140 1.200 4,816,000 5,614,000 1.1657 1.117 1.117 1.137 1.117 1.176 4,914,729 1.1423 -0.87%
2015-09-10 0 1.150 1.140 1.150 1.130 1.170 1,812,000 2,072,440 1.1437 1.127 1.117 1.127 1.107 1.146 1,849,146 1.1208 -2.54%
2015-09-09 0 1.180 1.170 1.180 1.130 1.180 5,040,000 5,860,560 1.1628 1.156 1.146 1.156 1.107 1.156 5,143,321 1.1395 5.36%
2015-09-08 0 1.120 1.120 1.130 1.070 1.140 4,344,000 4,804,720 1.1061 1.098 1.098 1.107 1.049 1.117 4,433,053 1.0838 4.67%
2015-09-07 0 1.070 1.060 1.070 1.050 1.100 3,736,000 4,012,080 1.0739 1.049 1.039 1.049 1.029 1.078 3,812,589 1.0523 0.00%
2015-09-04 0 1.070 1.060 1.070 1.050 1.100 1,720,000 1,846,720 1.0737 1.049 1.039 1.049 1.029 1.078 1,755,260 1.0521 0.00%
2015-09-02 0 1.070 1.060 1.070 1.030 1.120 3,546,000 3,812,940 1.0753 1.049 1.039 1.049 1.009 1.098 3,618,694 1.0537 -0.93%
2015-09-01 0 1.080 1.080 1.090 1.080 1.130 3,680,000 4,043,280 1.0987 1.058 1.058 1.068 1.058 1.107 3,755,441 1.0766 -4.42%
2015-08-31 0 1.130 1.120 1.140 1.110 1.210 4,488,000 5,081,120 1.1322 1.107 1.098 1.117 1.088 1.186 4,580,005 1.1094 -5.83%
2015-08-28 0 1.200 1.200 1.220 1.190 1.300 7,240,000 8,843,200 1.2214 1.176 1.176 1.195 1.166 1.274 7,388,421 1.1969 0.84%
2015-08-27 0 1.190 1.180 1.190 1.130 1.200 5,432,000 6,305,920 1.1609 1.166 1.156 1.166 1.107 1.176 5,543,357 1.1376 8.18%
2015-08-26 0 1.100 1.100 1.120 1.080 1.170 8,992,000 10,093,600 1.1225 1.078 1.078 1.098 1.058 1.146 9,176,338 1.1000 -2.65%
2015-08-25 0 1.130 1.130 1.140 0.980 1.150 13,968,000 15,432,160 1.1048 1.107 1.107 1.117 0.960 1.127 14,254,347 1.0826 1.80%
2015-08-24 0 1.110 1.100 1.130 1.100 1.190 5,424,000 6,057,760 1.1168 1.088 1.078 1.107 1.078 1.166 5,535,193 1.0944 -11.20%
2015-08-21 0 1.250 1.250 1.260 1.200 1.340 7,576,000 9,516,720 1.2562 1.225 1.225 1.235 1.176 1.313 7,731,309 1.2309 -8.76%
2015-08-20 0 1.370 1.370 1.380 1.360 1.410 2,440,000 3,355,840 1.3753 1.342 1.342 1.352 1.333 1.382 2,490,020 1.3477 -3.52%
2015-08-19 0 1.420 1.410 1.430 1.370 1.450 3,424,000 4,835,600 1.4123 1.391 1.382 1.401 1.342 1.421 3,494,193 1.3839 0.00%
2015-08-18 0 1.420 1.420 1.430 1.410 1.500 3,272,000 4,746,480 1.4506 1.391 1.391 1.401 1.382 1.470 3,339,077 1.4215 -4.05%
2015-08-17 0 1.480 1.470 1.480 1.460 1.510 1,368,000 2,032,240 1.4856 1.450 1.440 1.450 1.431 1.480 1,396,044 1.4557 -1.33%
2015-08-14 0 1.500 1.500 1.510 1.500 1.520 1,656,000 2,504,640 1.5125 1.470 1.470 1.480 1.470 1.489 1,689,948 1.4821 -0.66%
2015-08-13 0 1.510 1.510 1.520 1.490 1.560 3,408,000 5,202,800 1.5266 1.480 1.480 1.489 1.460 1.529 3,477,865 1.4960 -1.95%
2015-08-12 0 1.540 1.530 1.540 1.440 1.590 11,760,000 18,007,120 1.5312 1.509 1.499 1.509 1.411 1.558 12,001,082 1.5005 5.48%
2015-08-11 0 1.460 1.440 1.460 1.440 1.530 3,072,000 4,534,320 1.4760 1.431 1.411 1.431 1.411 1.499 3,134,977 1.4464 -2.01%
2015-08-10 0 1.490 1.490 1.500 1.420 1.530 6,616,000 9,880,160 1.4934 1.460 1.460 1.470 1.391 1.499 6,751,629 1.4634 3.47%
2015-08-07 0 1.440 1.440 1.460 1.410 1.470 1,424,000 2,063,680 1.4492 1.411 1.411 1.431 1.382 1.440 1,453,192 1.4201 0.00%
2015-08-06 0 1.440 1.430 1.440 1.420 1.460 472,000 676,320 1.4329 1.411 1.401 1.411 1.391 1.431 481,676 1.4041 1.41%
2015-08-05 0 1.420 1.420 1.430 1.410 1.470 1,640,000 2,379,040 1.4506 1.391 1.391 1.401 1.382 1.440 1,673,620 1.4215 0.00%
2015-08-04 0 1.420 1.400 1.420 1.370 1.430 1,816,000 2,549,200 1.4037 1.391 1.372 1.391 1.342 1.401 1,853,228 1.3755 0.71%
2015-08-03 0 1.410 1.410 1.420 1.340 1.450 9,992,000 14,080,320 1.4092 1.382 1.382 1.391 1.313 1.421 10,196,838 1.3809 0.00%
2015-07-31 0 1.410 1.400 1.410 1.370 1.450 3,888,000 5,486,160 1.4110 1.382 1.372 1.382 1.342 1.421 3,967,705 1.3827 -2.08%
2015-07-30 0 1.440 1.420 1.440 1.420 1.500 2,488,000 3,619,120 1.4546 1.411 1.391 1.411 1.391 1.470 2,539,004 1.4254 -1.37%
2015-07-29 0 1.460 1.460 1.470 1.430 1.510 1,728,000 2,543,840 1.4721 1.431 1.431 1.440 1.401 1.480 1,763,424 1.4426 -0.68%
2015-07-28 0 1.470 1.430 1.470 1.400 1.510 5,696,000 8,322,720 1.4612 1.440 1.401 1.440 1.372 1.480 5,812,769 1.4318 2.80%
2015-07-27 0 1.430 1.430 1.470 1.420 1.570 8,044,000 11,968,360 1.4879 1.401 1.401 1.440 1.391 1.538 8,208,904 1.4580 -9.49%
2015-07-24 0 1.580 1.570 1.580 1.550 1.640 7,504,000 11,924,440 1.5891 1.548 1.538 1.548 1.519 1.607 7,657,833 1.5572 -1.86%
2015-07-23 0 1.610 1.600 1.620 1.510 1.610 4,616,000 7,236,640 1.5677 1.578 1.568 1.587 1.480 1.578 4,710,629 1.5362 4.55%
2015-07-22 0 1.540 1.520 1.540 1.510 1.560 2,832,000 4,324,400 1.5270 1.509 1.489 1.509 1.480 1.529 2,890,057 1.4963 -1.91%
2015-07-21 0 1.570 1.570 1.580 1.560 1.590 1,192,000 1,873,680 1.5719 1.538 1.538 1.548 1.529 1.558 1,216,436 1.5403 -1.26%
2015-07-20 0 1.590 1.570 1.590 1.560 1.620 1,438,000 2,275,320 1.5823 1.558 1.538 1.558 1.529 1.587 1,467,479 1.5505 -1.24%
2015-07-17 0 1.610 1.600 1.620 1.590 1.630 3,280,000 5,284,720 1.6112 1.578 1.568 1.587 1.558 1.597 3,347,241 1.5788 2.55%
2015-07-16 0 1.570 1.570 1.580 1.510 1.620 2,914,000 4,563,820 1.5662 1.538 1.538 1.548 1.480 1.587 2,973,738 1.5347 1.29%
2015-07-15 0 1.550 1.530 1.550 1.510 1.650 3,280,000 5,135,120 1.5656 1.519 1.499 1.519 1.480 1.617 3,347,241 1.5341 -3.73%
2015-07-14 0 1.610 1.600 1.610 1.600 1.690 6,488,000 10,582,480 1.6311 1.578 1.568 1.578 1.568 1.656 6,621,005 1.5983 -1.83%
2015-07-13 0 1.640 1.630 1.640 1.520 1.650 11,472,000 18,338,400 1.5985 1.607 1.597 1.607 1.489 1.617 11,707,178 1.5664 4.46%
2015-07-10 0 1.570 1.550 1.570 1.450 1.600 17,035,200 26,385,392 1.5489 1.538 1.519 1.538 1.421 1.568 17,384,425 1.5178 11.35%
2015-07-09 0 1.410 1.410 1.420 1.080 1.420 21,010,000 27,442,540 1.3062 1.382 1.382 1.391 1.058 1.391 21,440,709 1.2799 30.56%
2015-07-08 0 1.080 1.060 1.080 0.950 1.190 20,592,000 22,043,920 1.0705 1.058 1.039 1.058 0.931 1.166 21,014,140 1.0490 -14.29%
2015-07-07 0 1.260 1.260 1.270 1.240 1.560 14,300,000 19,150,720 1.3392 1.235 1.235 1.244 1.215 1.529 14,593,153 1.3123 -18.18%
2015-07-06 0 1.540 1.530 1.570 1.490 1.820 24,248,000 39,314,320 1.6213 1.509 1.499 1.538 1.460 1.783 24,745,089 1.5888 -9.94%
2015-07-03 0 1.710 1.700 1.710 1.680 1.910 17,080,000 29,774,240 1.7432 1.676 1.666 1.676 1.646 1.872 17,430,143 1.7082 -9.52%
2015-07-02 0 1.890 1.880 1.890 1.860 2.080 9,528,000 18,394,160 1.9305 1.852 1.842 1.852 1.823 2.038 9,723,326 1.8918 -6.44%
2015-06-30 0 2.020 2.010 2.020 1.940 2.050 5,624,000 11,278,560 2.0054 1.979 1.970 1.979 1.901 2.009 5,739,293 1.9651 0.50%
2015-06-29 0 2.010 2.000 2.020 2.000 2.150 19,794,000 40,909,750 2.0668 1.970 1.960 1.979 1.960 2.107 20,199,781 2.0253 -3.37%
2015-06-26 0 2.080 2.080 2.090 2.010 2.100 10,424,000 21,505,280 2.0631 2.038 2.038 2.048 1.970 2.058 10,637,694 2.0216 2.97%
2015-06-25 0 2.020 2.010 2.030 1.960 2.070 6,260,000 12,668,400 2.0237 1.979 1.970 1.989 1.921 2.028 6,388,331 1.9831 -2.42%
2015-06-24 0 2.070 2.070 2.100 2.070 2.110 3,048,000 6,360,480 2.0868 2.028 2.028 2.058 2.028 2.068 3,110,485 2.0449 -0.96%
2015-06-23 0 2.090 2.080 2.100 2.060 2.120 7,068,000 14,815,080 2.0961 2.048 2.038 2.058 2.019 2.077 7,212,895 2.0540 0.48%
2015-06-22 0 2.080 2.080 2.090 2.050 2.090 2,324,000 4,807,760 2.0687 2.038 2.038 2.048 2.009 2.048 2,371,642 2.0272 0.97%
2015-06-19 0 2.060 2.050 2.060 2.040 2.170 3,456,000 7,233,520 2.0930 2.019 2.009 2.019 1.999 2.126 3,526,849 2.0510 -3.29%
2015-06-18 0 2.130 2.120 2.130 2.010 2.200 15,984,000 33,659,264 2.1058 2.087 2.077 2.087 1.970 2.156 16,311,675 2.0635 4.16%
2015-06-17 0 2.060 2.040 2.060 1.990 2.070 4,408,000 8,942,640 2.0287 2.004 1.984 2.004 1.936 2.014 4,531,360 1.9735 1.98%
2015-06-16 0 2.020 2.010 2.020 2.000 2.100 9,276,000 18,821,920 2.0291 1.965 1.955 1.965 1.946 2.043 9,535,594 1.9739 -1.94%
2015-06-15 0 2.060 2.050 2.070 2.050 2.120 6,636,000 13,855,120 2.0879 2.004 1.994 2.014 1.994 2.062 6,821,712 2.0310 -5.94%
2015-06-12 0 2.190 2.180 2.190 1.990 2.200 15,640,000 33,095,600 2.1161 2.130 2.121 2.130 1.936 2.140 16,077,694 2.0585 7.88%
2015-06-11 0 2.030 2.020 2.030 1.990 2.060 8,192,000 16,628,240 2.0298 1.975 1.965 1.975 1.936 2.004 8,421,257 1.9746 2.53%
2015-06-10 0 1.980 1.980 2.000 1.900 2.000 9,800,000 19,228,240 1.9621 1.926 1.926 1.946 1.848 1.946 10,074,258 1.9087 2.06%
2015-06-09 0 1.940 1.930 1.940 1.860 2.060 13,144,000 25,292,880 1.9243 1.887 1.877 1.887 1.809 2.004 13,511,842 1.8719 -5.37%
2015-06-08 0 2.050 2.050 2.060 1.970 2.080 8,728,000 17,620,000 2.0188 1.994 1.994 2.004 1.916 2.023 8,972,258 1.9638 0.00%
2015-06-05 0 2.050 2.050 2.070 2.040 2.120 7,936,000 16,321,920 2.0567 1.994 1.994 2.014 1.984 2.062 8,158,093 2.0007 -2.84%
2015-06-04 0 2.110 2.100 2.120 2.040 2.140 10,718,000 22,487,400 2.0981 2.053 2.043 2.062 1.984 2.082 11,017,949 2.0410 1.44%
2015-06-03 0 2.080 2.080 2.090 2.070 2.150 12,152,000 25,437,680 2.0933 2.023 2.023 2.033 2.014 2.091 12,492,080 2.0363 -2.35%
2015-06-02 0 2.130 2.130 2.140 2.120 2.200 20,270,000 43,646,420 2.1533 2.072 2.072 2.082 2.062 2.140 20,837,267 2.0946 -3.18%
2015-06-01 0 2.200 2.190 2.200 2.170 2.240 15,792,000 34,746,480 2.2003 2.140 2.130 2.140 2.111 2.179 16,233,947 2.1404 -2.22%
2015-05-29 0 2.250 2.240 2.260 2.220 2.280 6,848,000 15,405,760 2.2497 2.189 2.179 2.198 2.160 2.218 7,039,645 2.1884 0.00%
2015-05-28 0 2.250 2.250 2.260 2.180 2.360 20,840,000 47,075,040 2.2589 2.189 2.189 2.198 2.121 2.296 21,423,218 2.1974 -3.43%
2015-05-27 0 2.330 2.330 2.340 2.300 2.400 15,414,000 35,951,980 2.3324 2.267 2.267 2.276 2.237 2.335 15,845,369 2.2689 -1.27%
2015-05-26 0 2.360 2.360 2.370 2.320 2.420 21,762,000 51,505,820 2.3668 2.296 2.296 2.305 2.257 2.354 22,371,021 2.3023 2.61%
2015-05-22 0 2.300 2.300 2.310 2.280 2.330 15,368,000 35,387,600 2.3027 2.237 2.237 2.247 2.218 2.267 15,798,082 2.2400 0.88%
2015-05-21 0 2.280 2.290 2.300 2.270 2.320 12,408,000 28,388,200 2.2879 2.218 2.228 2.237 2.208 2.257 12,755,244 2.2256 -0.87%
2015-05-20 0 2.300 2.300 2.310 2.290 2.370 13,176,000 30,474,880 2.3129 2.237 2.237 2.247 2.228 2.305 13,544,737 2.2499 -2.13%
2015-05-19 0 2.350 2.340 2.350 2.280 2.400 19,812,000 46,384,280 2.3412 2.286 2.276 2.286 2.218 2.335 20,366,449 2.2775 2.17%
2015-05-18 0 2.300 2.300 2.320 2.290 2.350 11,652,000 26,849,520 2.3043 2.237 2.237 2.257 2.228 2.286 11,978,087 2.2416 -2.54%
2015-05-15 0 2.360 2.360 2.370 2.270 2.410 16,036,000 37,608,640 2.3453 2.296 2.296 2.305 2.208 2.344 16,484,776 2.2814 3.06%
2015-05-14 0 2.290 2.290 2.300 2.280 2.340 9,664,000 22,215,760 2.2988 2.228 2.228 2.237 2.218 2.276 9,934,452 2.2362 -1.72%
2015-05-13 0 2.330 2.320 2.330 2.290 2.400 11,416,000 26,649,600 2.3344 2.267 2.257 2.267 2.228 2.335 11,735,483 2.2709 -2.10%
2015-05-12 0 2.380 2.370 2.390 2.360 2.430 11,420,000 27,309,000 2.3913 2.315 2.305 2.325 2.296 2.364 11,739,595 2.3262 -1.24%
2015-05-11 0 2.410 2.400 2.410 2.390 2.480 18,149,666 44,251,768 2.4382 2.344 2.335 2.344 2.325 2.412 18,657,594 2.3718 1.26%
2015-05-08 0 2.380 2.380 2.390 2.300 2.400 16,968,000 39,940,720 2.3539 2.315 2.315 2.325 2.237 2.335 17,442,858 2.2898 3.03%
2015-05-07 0 2.310 2.300 2.310 2.250 2.360 14,014,000 32,302,600 2.3050 2.247 2.237 2.247 2.189 2.296 14,406,189 2.2423 0.87%
2015-05-06 0 2.290 2.290 2.310 2.270 2.430 24,336,000 56,936,480 2.3396 2.228 2.228 2.247 2.208 2.364 25,017,056 2.2759 -1.29%
2015-05-05 0 2.320 2.310 2.320 2.250 2.500 32,136,000 75,331,320 2.3441 2.257 2.247 2.257 2.189 2.432 33,035,343 2.2803 -5.31%
2015-05-04 0 2.450 2.450 2.460 2.440 2.580 18,464,000 46,225,920 2.5036 2.383 2.383 2.393 2.374 2.510 18,980,725 2.4354 -2.00%
2015-04-30 0 2.500 2.500 2.510 2.450 2.650 45,747,333 114,989,845 2.5136 2.432 2.432 2.442 2.383 2.578 47,027,596 2.4452 -3.85%
2015-04-29 0 2.600 2.590 2.600 2.400 2.600 86,647,366 219,685,804 2.5354 2.529 2.519 2.529 2.335 2.529 89,072,238 2.4664 9.24%
2015-04-28 0 2.380 2.380 2.390 2.350 2.440 17,192,000 41,021,920 2.3861 2.315 2.315 2.325 2.286 2.374 17,673,127 2.3211 -1.24%
2015-04-27 0 2.410 2.400 2.410 2.330 2.450 22,048,000 53,193,200 2.4126 2.344 2.335 2.344 2.267 2.383 22,665,025 2.3469 2.55%
2015-04-24 0 2.350 2.340 2.350 2.230 2.380 16,376,000 37,679,120 2.3009 2.286 2.276 2.286 2.169 2.315 16,834,291 2.2382 0.43%
2015-04-23 0 2.340 2.330 2.340 2.300 2.490 24,452,000 58,410,840 2.3888 2.276 2.267 2.276 2.237 2.422 25,136,302 2.3238 -2.90%
2015-04-22 0 2.410 2.420 2.430 2.330 2.450 34,256,000 82,164,840 2.3986 2.344 2.354 2.364 2.267 2.383 35,214,672 2.3333 3.43%
2015-04-21 0 2.330 2.330 2.340 2.170 2.360 38,348,000 87,805,920 2.2897 2.267 2.267 2.276 2.111 2.296 39,421,189 2.2274 9.91%
2015-04-20 0 2.120 2.110 2.120 2.100 2.320 43,370,000 94,702,420 2.1836 2.062 2.053 2.062 2.043 2.257 44,583,732 2.1241 -7.02%
2015-04-17 0 2.280 2.260 2.280 2.260 2.580 54,826,200 130,592,052 2.3819 2.218 2.198 2.218 2.198 2.510 56,360,540 2.3171 -9.88%
2015-04-16 0 2.530 2.520 2.540 2.430 2.540 22,400,000 56,073,400 2.5033 2.461 2.451 2.471 2.364 2.471 23,026,876 2.4351 2.02%
2015-04-15 0 2.480 2.470 2.480 2.430 2.600 38,372,940 96,633,276 2.5183 2.412 2.403 2.412 2.364 2.529 39,446,827 2.4497 2.48%
2015-04-14 0 2.420 2.410 2.420 2.360 2.750 84,508,000 217,499,200 2.5737 2.354 2.344 2.354 2.296 2.675 86,873,001 2.5036 -6.92%
2015-04-13 0 2.600 2.590 2.600 2.270 2.620 158,941,200 388,982,036 2.4473 2.529 2.519 2.529 2.208 2.549 163,389,254 2.3807 17.65%
2015-04-10 0 2.210 2.200 2.210 2.000 2.250 87,424,000 186,721,760 2.1358 2.150 2.140 2.150 1.946 2.189 89,870,607 2.0777 5.24%
2015-04-09 0 2.100 2.100 2.110 1.960 2.290 113,357,447 241,895,334 2.1339 2.043 2.043 2.053 1.907 2.228 116,529,815 2.0758 8.25%
2015-04-08 0 1.940 1.950 1.960 1.700 1.970 107,613,860 200,589,576 1.8640 1.887 1.897 1.907 1.654 1.916 110,625,491 1.8132 16.87%
2015-04-02 0 1.660 1.650 1.660 1.620 1.700 16,328,000 26,967,120 1.6516 1.615 1.605 1.615 1.576 1.654 16,784,948 1.6066 0.61%
2015-04-01 0 1.650 1.640 1.650 1.540 1.650 24,907,600 40,282,672 1.6173 1.605 1.595 1.605 1.498 1.605 25,604,652 1.5733 5.77%
2015-03-31 0 1.560 1.560 1.570 1.540 1.660 18,232,000 29,370,960 1.6110 1.518 1.518 1.527 1.498 1.615 18,742,232 1.5671 -3.11%
2015-03-30 0 1.610 1.600 1.610 1.520 1.630 36,240,000 57,554,800 1.5882 1.566 1.556 1.566 1.479 1.586 37,254,196 1.5449 8.05%
2015-03-27 0 1.490 1.480 1.490 1.470 1.500 2,008,000 2,974,480 1.4813 1.449 1.440 1.449 1.430 1.459 2,064,195 1.4410 0.68%
2015-03-26 0 1.480 1.480 1.490 1.480 1.520 4,240,000 6,314,000 1.4892 1.440 1.440 1.449 1.440 1.479 4,358,659 1.4486 -1.33%
2015-03-25 0 1.500 1.490 1.500 1.490 1.540 2,872,000 4,332,000 1.5084 1.459 1.449 1.459 1.449 1.498 2,952,374 1.4673 -0.66%
2015-03-24 0 1.510 1.510 1.520 1.490 1.540 3,272,000 4,940,160 1.5098 1.469 1.469 1.479 1.449 1.498 3,363,569 1.4687 -1.95%
2015-03-23 0 1.540 1.540 1.550 1.540 1.580 6,144,000 9,567,600 1.5572 1.498 1.498 1.508 1.498 1.537 6,315,943 1.5148 0.00%
2015-03-20 0 1.540 1.540 1.550 1.480 1.590 12,416,000 19,301,040 1.5545 1.498 1.498 1.508 1.440 1.547 12,763,468 1.5122 2.67%
2015-03-19 0 1.500 1.490 1.500 1.470 1.580 11,480,000 17,460,080 1.5209 1.459 1.449 1.459 1.430 1.537 11,801,274 1.4795 -3.85%
2015-03-18 0 1.560 1.560 1.570 1.450 1.600 28,592,000 44,523,760 1.5572 1.518 1.518 1.527 1.411 1.556 29,392,162 1.5148 7.59%
2015-03-17 0 1.450 1.440 1.450 1.400 1.450 4,048,000 5,749,680 1.4204 1.411 1.401 1.411 1.362 1.411 4,161,285 1.3817 3.57%
2015-03-16 0 1.400 1.400 1.410 1.360 1.410 3,912,000 5,436,640 1.3897 1.362 1.362 1.372 1.323 1.372 4,021,479 1.3519 -1.41%
2015-03-13 0 1.420 1.410 1.420 1.390 1.440 3,560,000 5,034,960 1.4143 1.381 1.372 1.381 1.352 1.401 3,659,628 1.3758 2.90%
2015-03-12 0 1.380 1.370 1.380 1.330 1.400 5,392,000 7,394,880 1.3715 1.342 1.333 1.342 1.294 1.362 5,542,898 1.3341 4.55%
2015-03-11 0 1.320 1.310 1.330 1.300 1.380 12,368,000 16,638,480 1.3453 1.284 1.274 1.294 1.265 1.342 12,714,125 1.3087 -5.04%
2015-03-10 0 1.390 1.390 1.400 1.390 1.490 8,240,227 11,746,955 1.4256 1.352 1.352 1.362 1.352 1.449 8,470,834 1.3868 -6.08%
2015-03-09 0 1.480 1.470 1.480 1.470 1.520 5,472,000 8,103,840 1.4810 1.440 1.430 1.440 1.430 1.479 5,625,137 1.4406 -2.63%
2015-03-06 0 1.520 1.510 1.520 1.500 1.540 3,704,000 5,604,560 1.5131 1.479 1.469 1.479 1.459 1.498 3,807,658 1.4719 0.66%
2015-03-05 0 1.510 1.510 1.520 1.500 1.530 4,704,000 7,100,880 1.5095 1.469 1.469 1.479 1.459 1.488 4,835,644 1.4684 -0.66%
2015-03-04 0 1.520 1.520 1.530 1.520 1.560 3,568,000 5,461,760 1.5308 1.479 1.479 1.488 1.479 1.518 3,667,852 1.4891 -1.94%
2015-03-03 0 1.550 1.540 1.550 1.540 1.570 2,808,000 4,353,440 1.5504 1.508 1.498 1.508 1.498 1.527 2,886,583 1.5082 -1.27%
2015-03-02 0 1.570 1.560 1.570 1.560 1.610 2,640,000 4,162,640 1.5768 1.527 1.518 1.527 1.518 1.566 2,713,882 1.5338 0.00%
2015-02-27 0 1.570 1.570 1.580 1.570 1.600 2,720,000 4,306,240 1.5832 1.527 1.527 1.537 1.527 1.556 2,796,121 1.5401 -1.87%
2015-02-26 0 1.600 1.590 1.600 1.550 1.610 4,952,000 7,855,280 1.5863 1.556 1.547 1.556 1.508 1.566 5,090,584 1.5431 3.23%
2015-02-25 0 1.550 1.550 1.560 1.550 1.580 1,778,666 2,776,745 1.5611 1.508 1.508 1.518 1.508 1.537 1,828,443 1.5186 -1.90%
2015-02-24 0 1.580 1.570 1.580 1.520 1.580 2,336,000 3,639,680 1.5581 1.537 1.527 1.537 1.479 1.537 2,401,374 1.5157 -0.63%
2015-02-23 0 1.590 1.580 1.590 1.550 1.620 4,264,000 6,758,880 1.5851 1.547 1.537 1.547 1.508 1.576 4,383,330 1.5420 0.00%
2015-02-18 0 1.590 1.590 1.600 1.540 1.600 2,384,000 3,732,320 1.5656 1.547 1.547 1.556 1.498 1.556 2,450,718 1.5229 2.58%
2015-02-17 0 1.550 1.540 1.550 1.520 1.550 1,923,666 2,965,962 1.5418 1.508 1.498 1.508 1.479 1.508 1,977,501 1.4999 1.31%
2015-02-16 0 1.530 1.520 1.530 1.520 1.540 1,680,000 2,568,240 1.5287 1.488 1.479 1.488 1.479 1.498 1,727,016 1.4871 -0.65%
2015-02-13 0 1.540 1.530 1.540 1.520 1.560 5,054,000 7,778,460 1.5391 1.498 1.488 1.498 1.479 1.518 5,195,439 1.4972 1.32%
2015-02-12 0 1.520 1.520 1.530 1.510 1.550 2,040,000 3,120,080 1.5295 1.479 1.479 1.488 1.469 1.508 2,097,090 1.4878 -1.94%
2015-02-11 0 1.550 1.550 1.560 1.530 1.560 1,984,000 3,060,320 1.5425 1.508 1.508 1.518 1.488 1.518 2,039,523 1.5005 0.65%
2015-02-10 0 1.540 1.530 1.550 1.530 1.560 2,680,000 4,151,600 1.5491 1.498 1.488 1.508 1.488 1.518 2,755,001 1.5069 0.00%
2015-02-09 0 1.540 1.540 1.550 1.530 1.570 3,760,000 5,817,120 1.5471 1.498 1.498 1.508 1.488 1.527 3,865,226 1.5050 -1.91%
2015-02-06 0 1.570 1.560 1.570 1.560 1.580 2,496,000 3,920,960 1.5709 1.527 1.518 1.527 1.518 1.537 2,565,852 1.5281 0.64%
2015-02-05 0 1.560 1.560 1.570 1.540 1.650 5,048,000 8,072,400 1.5991 1.518 1.518 1.527 1.498 1.605 5,189,271 1.5556 -2.50%
2015-02-04 0 1.600 1.580 1.600 1.580 1.630 3,352,000 5,372,320 1.6027 1.556 1.537 1.556 1.537 1.586 3,445,807 1.5591 -0.62%
2015-02-03 0 1.610 1.610 1.620 1.580 1.620 4,912,000 7,873,760 1.6030 1.566 1.566 1.576 1.537 1.576 5,049,465 1.5593 0.00%
2015-02-02 0 1.610 1.600 1.610 1.550 1.610 3,344,000 5,282,240 1.5796 1.566 1.556 1.566 1.508 1.566 3,437,584 1.5366 1.26%
2015-01-30 0 1.590 1.590 1.610 1.590 1.640 2,520,000 4,053,680 1.6086 1.547 1.547 1.566 1.547 1.595 2,590,524 1.5648 -0.62%
2015-01-29 0 1.600 1.590 1.600 1.580 1.610 4,632,000 7,371,520 1.5914 1.556 1.547 1.556 1.537 1.566 4,761,629 1.5481 -0.62%
2015-01-28 0 1.610 1.610 1.620 1.590 1.640 4,832,000 7,829,840 1.6204 1.566 1.566 1.576 1.547 1.595 4,967,226 1.5763 -0.62%
2015-01-27 0 1.620 1.620 1.630 1.600 1.640 4,636,000 7,478,000 1.6130 1.576 1.576 1.586 1.556 1.595 4,765,741 1.5691 -1.22%
2015-01-26 0 1.640 1.630 1.650 1.600 1.680 10,176,000 16,583,360 1.6297 1.595 1.586 1.605 1.556 1.634 10,460,781 1.5853 -1.80%
2015-01-23 0 1.670 1.670 1.680 1.660 1.750 22,224,000 37,935,760 1.7070 1.625 1.625 1.634 1.615 1.702 22,845,950 1.6605 1.21%
2015-01-22 0 1.650 1.650 1.660 1.620 1.710 22,312,000 37,314,400 1.6724 1.605 1.605 1.615 1.576 1.663 22,936,413 1.6269 3.12%
2015-01-21 0 1.600 1.610 1.620 1.560 1.630 7,792,000 12,480,640 1.6017 1.556 1.566 1.576 1.518 1.586 8,010,063 1.5581 1.27%
2015-01-20 0 1.580 1.570 1.580 1.530 1.590 8,520,000 13,326,720 1.5642 1.537 1.527 1.537 1.488 1.547 8,758,437 1.5216 4.64%
2015-01-19 0 1.510 1.500 1.510 1.490 1.590 21,676,000 33,183,860 1.5309 1.469 1.459 1.469 1.449 1.547 22,282,614 1.4892 -9.04%
2015-01-16 0 1.660 1.650 1.670 1.650 1.720 9,149,000 15,307,820 1.6732 1.615 1.605 1.625 1.605 1.673 9,405,040 1.6276 -4.05%
2015-01-15 0 1.730 1.720 1.730 1.690 1.730 5,381,000 9,202,680 1.7102 1.683 1.673 1.683 1.644 1.683 5,531,590 1.6637 1.76%
2015-01-14 0 1.700 1.700 1.710 1.690 1.740 4,472,000 7,644,960 1.7095 1.654 1.654 1.663 1.644 1.693 4,597,151 1.6630 -0.58%
2015-01-13 0 1.710 1.700 1.710 1.700 1.750 7,045,000 12,124,100 1.7210 1.663 1.654 1.663 1.654 1.702 7,242,158 1.6741 0.00%
2015-01-12 0 1.710 1.710 1.730 1.700 1.780 10,040,000 17,366,320 1.7297 1.663 1.663 1.683 1.654 1.732 10,320,975 1.6826 -3.39%
2015-01-09 0 1.770 1.760 1.770 1.750 1.840 31,556,000 56,966,400 1.8052 1.722 1.712 1.722 1.702 1.790 32,439,111 1.7561 1.14%
2015-01-08 0 1.750 1.750 1.770 1.750 1.820 7,296,000 12,920,640 1.7709 1.702 1.702 1.722 1.702 1.770 7,500,182 1.7227 -1.69%
2015-01-07 0 1.780 1.780 1.800 1.740 1.830 19,942,106 36,015,188 1.8060 1.732 1.732 1.751 1.693 1.780 20,500,196 1.7568 0.56%
2015-01-06 0 1.770 1.760 1.770 1.700 1.790 11,368,000 19,950,880 1.7550 1.722 1.712 1.722 1.654 1.741 11,686,139 1.7072 1.14%
2015-01-05 0 1.750 1.750 1.760 1.750 1.820 24,160,000 42,982,880 1.7791 1.702 1.702 1.712 1.702 1.770 24,836,130 1.7307 -3.85%
2015-01-02 0 1.820 1.820 1.830 1.650 1.830 44,921,000 79,154,760 1.7621 1.770 1.770 1.780 1.605 1.780 46,178,138 1.7141 8.33%
2014-12-31 0 1.680 1.680 1.690 1.650 1.690 5,496,000 9,198,480 1.6737 1.634 1.634 1.644 1.605 1.644 5,649,808 1.6281 0.60%
2014-12-30 0 1.670 1.660 1.670 1.650 1.720 12,512,000 20,988,320 1.6775 1.625 1.615 1.625 1.605 1.673 12,862,155 1.6318 -0.60%
2014-12-29 0 1.680 1.680 1.690 1.650 1.730 18,928,000 32,011,440 1.6912 1.634 1.634 1.644 1.605 1.683 19,457,710 1.6452 6.33%
2014-12-24 0 1.580 1.570 1.580 1.550 1.630 7,980,000 12,636,680 1.5835 1.537 1.527 1.537 1.508 1.586 8,203,325 1.5404 -1.86%
2014-12-23 0 1.610 1.610 1.620 1.600 1.670 14,576,000 23,801,360 1.6329 1.566 1.566 1.576 1.556 1.625 14,983,917 1.5885 -3.59%
2014-12-22 0 1.670 1.660 1.680 1.650 1.720 19,256,000 32,406,080 1.6829 1.625 1.615 1.634 1.605 1.673 19,794,889 1.6371 -1.18%
2014-12-19 0 1.690 1.690 1.700 1.660 1.740 23,552,000 39,985,040 1.6977 1.644 1.644 1.654 1.615 1.693 24,211,115 1.6515 0.60%
2014-12-18 0 1.680 1.670 1.680 1.660 1.870 37,648,000 66,135,120 1.7567 1.634 1.625 1.634 1.615 1.819 38,701,599 1.7088 -6.15%
2014-12-17 0 1.790 1.780 1.790 1.750 2.000 64,296,227 119,027,924 1.8512 1.741 1.732 1.741 1.702 1.946 66,095,591 1.8008 -8.67%
2014-12-16 0 1.960 1.950 1.960 1.860 2.010 78,472,000 152,065,840 1.9378 1.907 1.897 1.907 1.809 1.955 80,668,080 1.8851 2.08%
2014-12-15 0 1.920 1.910 1.920 1.870 1.980 32,256,000 61,917,360 1.9196 1.868 1.858 1.868 1.819 1.926 33,158,701 1.8673 -2.54%
2014-12-12 0 1.970 1.970 1.980 1.960 2.100 48,992,000 98,774,880 2.0161 1.916 1.916 1.926 1.907 2.043 50,363,067 1.9613 0.00%
2014-12-11 0 1.970 1.970 1.990 1.930 2.160 79,687,153 162,528,146 2.0396 1.916 1.916 1.936 1.877 2.101 81,917,240 1.9841 -3.90%
2014-12-10 0 2.050 2.040 2.050 1.930 2.140 94,216,000 193,185,840 2.0505 1.994 1.984 1.994 1.877 2.082 96,852,685 1.9946 4.06%
2014-12-09 0 1.970 1.960 1.970 1.870 2.420 345,437,066 722,939,901 2.0928 1.916 1.907 1.916 1.819 2.354 355,104,305 2.0359 -0.51%
2014-12-08 0 1.980 1.980 1.990 1.780 2.000 161,592,000 309,625,680 1.9161 1.926 1.926 1.936 1.732 1.946 166,114,238 1.8639 10.61%
2014-12-05 0 1.790 1.780 1.790 1.780 2.010 219,241,200 414,434,760 1.8903 1.741 1.732 1.741 1.732 1.955 225,376,781 1.8389 -5.79%
2014-12-04 0 1.900 1.890 1.900 1.540 1.920 226,913,319 400,942,699 1.7669 1.848 1.839 1.848 1.498 1.868 233,263,608 1.7188 25.00%
2014-12-03 0 1.520 1.520 1.530 1.520 1.620 24,048,000 37,914,080 1.5766 1.479 1.479 1.488 1.479 1.576 24,720,996 1.5337 -1.30%
2014-12-02 0 1.540 1.540 1.550 1.470 1.570 15,300,000 23,442,720 1.5322 1.498 1.498 1.508 1.430 1.527 15,728,179 1.4905 3.36%
2014-12-01 0 1.490 1.480 1.490 1.460 1.530 10,736,000 15,919,600 1.4828 1.449 1.440 1.449 1.420 1.488 11,036,453 1.4425 -3.87%
2014-11-28 0 1.550 1.540 1.550 1.520 1.560 5,552,000 8,548,080 1.5396 1.508 1.498 1.508 1.479 1.518 5,707,376 1.4977 -0.64%
2014-11-27 0 1.560 1.550 1.560 1.540 1.590 11,708,000 18,304,760 1.5634 1.518 1.508 1.518 1.498 1.547 12,035,655 1.5209 -1.27%
2014-11-26 0 1.580 1.570 1.580 1.500 1.580 15,400,000 23,835,840 1.5478 1.537 1.527 1.537 1.459 1.537 15,830,977 1.5056 4.64%
2014-11-25 0 1.510 1.510 1.520 1.500 1.550 7,800,000 11,825,600 1.5161 1.469 1.469 1.479 1.459 1.508 8,018,287 1.4748 -2.58%
2014-11-24 0 1.550 1.550 1.560 1.550 1.590 17,160,000 26,898,720 1.5675 1.508 1.508 1.518 1.508 1.547 17,640,232 1.5249 1.31%
2014-11-21 0 1.530 1.520 1.530 1.470 1.550 16,290,000 24,682,500 1.5152 1.488 1.479 1.488 1.430 1.508 16,745,884 1.4739 4.08%
2014-11-20 0 1.470 1.460 1.470 1.410 1.530 16,752,000 24,671,840 1.4728 1.430 1.420 1.430 1.372 1.488 17,220,814 1.4327 0.68%
2014-11-19 0 1.460 1.460 1.470 1.450 1.520 12,756,000 18,838,880 1.4769 1.420 1.420 1.430 1.411 1.479 13,112,983 1.4367 -2.01%
2014-11-18 0 1.490 1.480 1.490 1.470 1.620 28,780,000 43,653,120 1.5168 1.449 1.440 1.449 1.430 1.576 29,585,424 1.4755 -6.29%
2014-11-17 0 1.590 1.590 1.600 1.580 1.810 29,628,000 49,790,800 1.6805 1.547 1.547 1.556 1.537 1.761 30,457,155 1.6348 -10.17%
2014-11-14 0 1.770 1.770 1.780 1.720 1.800 25,864,000 45,472,160 1.7581 1.722 1.722 1.732 1.673 1.751 26,587,818 1.7103 0.57%
2014-11-13 0 1.760 1.750 1.760 1.750 1.830 20,280,000 36,226,960 1.7863 1.712 1.702 1.712 1.702 1.780 20,847,547 1.7377 -2.22%
2014-11-12 0 1.800 1.790 1.800 1.710 1.830 31,800,000 56,551,440 1.7783 1.751 1.741 1.751 1.663 1.780 32,689,940 1.7299 4.05%
2014-11-11 0 1.730 1.720 1.730 1.700 1.820 32,592,000 57,069,720 1.7510 1.683 1.673 1.683 1.654 1.770 33,504,104 1.7034 -3.89%
2014-11-10 0 1.800 1.790 1.800 1.750 1.880 81,516,728 147,665,234 1.8115 1.751 1.741 1.751 1.702 1.829 83,798,017 1.7622 7.78%
2014-11-07 0 1.670 1.670 1.680 1.540 1.760 95,136,000 160,382,960 1.6858 1.625 1.625 1.634 1.498 1.712 97,798,431 1.6399 6.37%
2014-11-06 0 1.570 1.560 1.570 1.550 1.600 5,760,000 9,053,920 1.5719 1.527 1.518 1.527 1.508 1.556 5,921,197 1.5291 -0.63%
2014-11-05 0 1.580 1.570 1.580 1.550 1.610 11,152,000 17,680,840 1.5854 1.537 1.527 1.537 1.508 1.566 11,464,095 1.5423 0.64%
2014-11-04 0 1.570 1.570 1.580 1.520 1.620 17,050,000 26,895,120 1.5774 1.527 1.527 1.537 1.479 1.576 17,527,153 1.5345 3.29%
2014-11-03 0 1.520 1.510 1.530 1.510 1.550 6,984,000 10,658,320 1.5261 1.479 1.469 1.488 1.469 1.508 7,179,451 1.4846 -0.65%
2014-10-31 0 1.530 1.520 1.540 1.460 1.560 27,472,000 41,851,760 1.5234 1.488 1.479 1.498 1.420 1.518 28,240,818 1.4820 5.52%
2014-10-30 0 1.450 1.450 1.460 1.430 1.480 6,296,000 9,129,280 1.4500 1.411 1.411 1.420 1.391 1.440 6,472,197 1.4105 -2.03%
2014-10-29 0 1.480 1.480 1.490 1.460 1.510 6,504,000 9,622,400 1.4795 1.440 1.440 1.449 1.420 1.469 6,686,018 1.4392 0.00%
2014-10-28 0 1.480 1.470 1.480 1.410 1.480 9,832,000 14,251,440 1.4495 1.440 1.430 1.440 1.372 1.440 10,107,154 1.4100 4.96%
2014-10-27 0 1.410 1.400 1.410 1.390 1.470 23,096,000 32,901,080 1.4245 1.372 1.362 1.372 1.352 1.430 23,742,354 1.3858 -9.03%
2014-10-24 0 1.550 1.550 1.560 1.540 1.560 2,792,000 4,337,760 1.5536 1.508 1.508 1.518 1.498 1.518 2,870,136 1.5113 0.00%
2014-10-23 0 1.550 1.550 1.560 1.540 1.560 4,208,000 6,530,640 1.5520 1.508 1.508 1.518 1.498 1.518 4,325,763 1.5097 0.00%
2014-10-22 0 1.550 1.550 1.560 1.530 1.580 6,740,000 10,488,800 1.5562 1.508 1.508 1.518 1.488 1.537 6,928,622 1.5138 0.00%
2014-10-21 0 1.550 1.540 1.550 1.530 1.590 5,568,000 8,642,800 1.5522 1.508 1.498 1.508 1.488 1.547 5,723,823 1.5100 0.00%
2014-10-20 0 1.550 1.550 1.570 1.550 1.630 7,608,000 12,029,840 1.5812 1.508 1.508 1.527 1.508 1.586 7,820,914 1.5382 -3.73%
2014-10-17 0 1.610 1.610 1.620 1.590 1.660 17,532,000 28,341,040 1.6165 1.566 1.566 1.576 1.547 1.615 18,022,642 1.5725 1.90%
2014-10-16 0 1.580 1.580 1.590 1.550 1.610 9,144,000 14,488,400 1.5845 1.537 1.537 1.547 1.508 1.566 9,399,900 1.5413 -0.63%
2014-10-15 0 1.590 1.580 1.590 1.560 1.620 16,832,000 26,802,560 1.5924 1.547 1.537 1.547 1.518 1.576 17,303,052 1.5490 2.58%
2014-10-14 0 1.550 1.540 1.550 1.540 1.590 9,104,000 14,266,560 1.5671 1.508 1.498 1.508 1.498 1.547 9,358,780 1.5244 -1.90%
2014-10-13 0 1.580 1.570 1.580 1.460 1.590 12,752,000 19,416,960 1.5227 1.537 1.527 1.537 1.420 1.547 13,108,871 1.4812 3.95%
2014-10-10 0 1.520 1.510 1.520 1.500 1.540 8,064,000 12,224,480 1.5159 1.479 1.469 1.479 1.459 1.498 8,289,675 1.4747 -2.56%
2014-10-09 0 1.560 1.560 1.570 1.560 1.600 8,800,000 13,905,680 1.5802 1.518 1.518 1.527 1.518 1.556 9,046,273 1.5372 -0.64%
2014-10-08 0 1.570 1.560 1.570 1.530 1.580 7,144,000 11,110,240 1.5552 1.527 1.518 1.527 1.488 1.537 7,343,929 1.5128 0.64%
2014-10-07 0 1.560 1.550 1.560 1.530 1.640 15,101,205 23,954,227 1.5862 1.518 1.508 1.518 1.488 1.595 15,523,820 1.5431 -1.27%
2014-10-06 0 1.580 1.580 1.590 1.500 1.590 18,944,000 29,337,120 1.5486 1.537 1.537 1.547 1.459 1.547 19,474,158 1.5065 7.48%
2014-10-03 0 1.470 1.470 1.480 1.380 1.520 18,904,000 27,501,840 1.4548 1.430 1.430 1.440 1.342 1.479 19,433,038 1.4152 0.68%
2014-09-30 0 1.460 1.450 1.460 1.410 1.500 16,056,000 23,144,160 1.4415 1.420 1.411 1.420 1.372 1.459 16,505,336 1.4022 -1.35%
2014-09-29 0 1.480 1.480 1.490 1.390 1.580 26,472,000 38,761,680 1.4643 1.440 1.440 1.449 1.352 1.537 27,212,833 1.4244 -8.07%
2014-09-26 0 1.610 1.600 1.620 1.580 1.630 7,898,000 12,662,000 1.6032 1.566 1.556 1.576 1.537 1.586 8,119,030 1.5595 0.00%
2014-09-25 0 1.610 1.600 1.610 1.580 1.700 24,288,000 40,171,200 1.6540 1.566 1.556 1.566 1.537 1.654 24,967,713 1.6089 0.62%
2014-09-24 0 1.600 1.600 1.610 1.590 1.640 12,632,000 20,406,000 1.6154 1.556 1.556 1.566 1.547 1.595 12,985,513 1.5714 -1.84%
2014-09-23 0 1.630 1.620 1.630 1.480 1.640 26,064,000 41,574,160 1.5951 1.586 1.576 1.586 1.440 1.595 26,793,415 1.5517 7.95%
2014-09-22 0 1.510 1.500 1.510 1.480 1.540 6,424,000 9,699,600 1.5099 1.469 1.459 1.469 1.440 1.498 6,603,779 1.4688 -1.95%
2014-09-19 0 1.540 1.540 1.550 1.510 1.560 7,142,095 10,968,620 1.5358 1.498 1.498 1.508 1.469 1.518 7,341,970 1.4940 0.65%
2014-09-18 0 1.530 1.530 1.540 1.500 1.540 6,984,000 10,622,960 1.5210 1.488 1.488 1.498 1.459 1.498 7,179,451 1.4796 -0.65%
2014-09-17 0 1.540 1.530 1.540 1.500 1.570 10,996,000 16,867,680 1.5340 1.498 1.488 1.498 1.459 1.527 11,303,729 1.4922 4.05%
2014-09-16 0 1.480 1.480 1.490 1.460 1.540 7,208,000 10,777,520 1.4952 1.440 1.440 1.449 1.420 1.498 7,409,720 1.4545 -3.27%
2014-09-15 0 1.530 1.530 1.540 1.510 1.560 7,696,000 11,829,840 1.5371 1.488 1.488 1.498 1.469 1.518 7,911,377 1.4953 -3.77%
2014-09-12 0 1.590 1.590 1.600 1.580 1.610 4,408,000 7,022,680 1.5932 1.547 1.547 1.556 1.537 1.566 4,531,360 1.5498 -1.24%
2014-09-11 0 1.610 1.600 1.610 1.570 1.630 7,472,000 12,003,440 1.6065 1.566 1.556 1.566 1.527 1.586 7,681,108 1.5627 1.26%
2014-09-10 0 1.590 1.570 1.590 1.540 1.590 5,920,000 9,298,320 1.5707 1.547 1.527 1.547 1.498 1.547 6,085,674 1.5279 -0.62%
2014-09-08 0 1.600 1.590 1.600 1.590 1.620 5,520,000 8,842,400 1.6019 1.556 1.547 1.556 1.547 1.576 5,674,480 1.5583 -0.62%
2014-09-05 0 1.610 1.610 1.620 1.600 1.660 15,808,000 25,782,720 1.6310 1.566 1.566 1.576 1.556 1.615 16,250,395 1.5866 0.00%
2014-09-04 0 1.610 1.610 1.620 1.580 1.650 15,080,000 24,384,480 1.6170 1.566 1.566 1.576 1.537 1.605 15,502,022 1.5730 -2.42%
2014-09-03 0 1.650 1.640 1.650 1.600 1.670 28,592,000 46,970,240 1.6428 1.605 1.595 1.605 1.556 1.625 29,392,162 1.5981 2.48%
2014-09-02 0 1.610 1.610 1.620 1.490 1.620 34,592,000 54,452,800 1.5741 1.566 1.566 1.576 1.449 1.576 35,560,075 1.5313 7.33%
2014-09-01 0 1.500 1.490 1.500 1.460 1.530 16,438,000 24,494,220 1.4901 1.459 1.449 1.459 1.420 1.488 16,898,026 1.4495 -2.60%
2014-08-29 0 1.540 1.530 1.540 1.380 1.540 51,856,000 76,815,920 1.4813 1.498 1.488 1.498 1.342 1.498 53,307,218 1.4410 6.21%
2014-08-28 0 1.450 1.440 1.460 1.430 1.570 22,885,500 33,849,275 1.4791 1.411 1.401 1.420 1.391 1.527 23,525,963 1.4388 -7.05%
2014-08-27 0 1.560 1.550 1.560 1.500 1.570 21,353,700 32,974,453 1.5442 1.518 1.508 1.518 1.459 1.527 21,951,295 1.5022 3.31%
2014-08-26 0 1.510 1.510 1.520 1.510 1.660 31,936,000 50,087,120 1.5684 1.469 1.469 1.479 1.469 1.615 32,829,746 1.5257 -7.36%
2014-08-25 0 1.630 1.620 1.630 1.600 1.750 40,368,000 66,516,560 1.6478 1.586 1.576 1.586 1.556 1.702 41,497,720 1.6029 -6.32%
2014-08-22 0 1.740 1.740 1.750 1.730 1.770 13,560,000 23,727,760 1.7498 1.693 1.693 1.702 1.683 1.722 13,939,484 1.7022 -0.57%
2014-08-21 0 1.750 1.750 1.760 1.730 1.770 13,099,000 22,844,100 1.7440 1.702 1.702 1.712 1.683 1.722 13,465,582 1.6965 -0.57%
2014-08-20 0 1.760 1.760 1.770 1.730 1.800 43,658,666 77,410,452 1.7731 1.712 1.712 1.722 1.683 1.751 44,880,477 1.7248 0.00%
2014-08-19 0 1.760 1.760 1.770 1.720 1.790 25,992,000 45,347,840 1.7447 1.712 1.712 1.722 1.673 1.741 26,719,400 1.6972 -0.56%
2014-08-18 0 1.770 1.760 1.770 1.710 1.800 34,496,000 60,921,360 1.7660 1.722 1.712 1.722 1.663 1.751 35,461,389 1.7180 2.91%
2014-08-15 0 1.720 1.720 1.730 1.710 1.820 44,600,000 78,564,240 1.7615 1.673 1.673 1.683 1.663 1.770 45,848,155 1.7136 -3.91%
2014-08-14 0 1.790 1.790 1.800 1.770 1.850 39,316,000 71,020,160 1.8064 1.741 1.741 1.751 1.722 1.800 40,416,279 1.7572 -1.65%
2014-08-13 0 1.820 1.820 1.830 1.760 1.880 64,136,000 116,021,120 1.8090 1.770 1.770 1.780 1.712 1.829 65,930,880 1.7597 -3.19%
2014-08-12 0 1.880 1.870 1.880 1.740 1.930 160,010,730 299,275,424 1.8703 1.829 1.819 1.829 1.693 1.877 164,488,715 1.8194 6.82%
2014-08-11 0 1.760 1.760 1.770 1.720 1.840 57,668,000 102,029,280 1.7693 1.712 1.712 1.722 1.673 1.790 59,281,870 1.7211 0.00%
2014-08-08 0 1.760 1.760 1.770 1.700 1.800 68,696,000 120,820,400 1.7588 1.712 1.712 1.722 1.654 1.751 70,618,494 1.7109 2.92%
2014-08-07 0 1.710 1.700 1.710 1.700 1.900 196,899,700 354,734,442 1.8016 1.663 1.654 1.663 1.654 1.848 202,410,042 1.7526 -13.20%
2014-08-06 0 1.970 1.960 1.970 1.790 1.980 158,186,000 302,225,140 1.9106 1.916 1.907 1.916 1.741 1.926 162,612,919 1.8586 7.65%
2014-08-05 0 1.830 1.830 1.840 1.750 1.880 117,233,000 212,221,520 1.8103 1.780 1.780 1.790 1.702 1.829 120,513,828 1.7610 3.98%
2014-08-04 0 1.760 1.750 1.770 1.490 1.820 158,897,000 267,527,220 1.6837 1.712 1.702 1.722 1.449 1.770 163,343,817 1.6378 18.12%
2014-08-01 0 1.490 1.470 1.480 1.330 1.510 135,441,880 196,494,952 1.4508 1.449 1.430 1.440 1.294 1.469 139,232,293 1.4113 7.97%
2014-07-31 0 1.380 1.380 1.390 1.300 1.400 56,756,000 76,783,840 1.3529 1.342 1.342 1.352 1.265 1.362 58,344,347 1.3160 5.34%
2014-07-30 0 1.310 1.300 1.310 1.280 1.430 84,940,000 115,580,160 1.3607 1.274 1.265 1.274 1.245 1.391 87,317,091 1.3237 -3.68%
2014-07-29 0 1.360 1.350 1.360 1.240 1.410 147,964,000 197,076,400 1.3319 1.323 1.313 1.323 1.206 1.372 152,104,851 1.2957 3.82%
2014-07-28 0 1.310 1.300 1.310 1.090 1.310 164,197,000 200,152,490 1.2190 1.274 1.265 1.274 1.060 1.274 168,792,140 1.1858 20.18%
2014-07-25 0 1.090 1.090 1.100 1.070 1.100 9,584,000 10,386,400 1.0837 1.060 1.060 1.070 1.041 1.070 9,852,213 1.0542 -0.91%
2014-07-24 0 1.100 1.090 1.100 1.050 1.100 14,888,000 16,081,680 1.0802 1.070 1.060 1.070 1.021 1.070 15,304,649 1.0508 2.80%
2014-07-23 0 1.070 1.060 1.080 1.040 1.120 43,152,000 46,580,240 1.0794 1.041 1.031 1.051 1.012 1.090 44,359,632 1.0501 -0.93%
2014-07-22 0 1.080 1.070 1.080 1.070 1.160 39,796,000 44,121,080 1.1087 1.051 1.041 1.051 1.041 1.128 40,909,712 1.0785 -5.26%
2014-07-21 0 1.140 1.130 1.140 1.070 1.160 53,860,000 60,689,120 1.1268 1.109 1.099 1.109 1.041 1.128 55,367,301 1.0961 6.54%
2014-07-18 0 1.070 1.070 1.080 1.040 1.100 21,424,000 22,984,240 1.0728 1.041 1.041 1.051 1.012 1.070 22,023,562 1.0436 0.00%
2014-07-17 0 1.070 1.060 1.070 1.050 1.100 24,376,000 26,112,240 1.0712 1.041 1.031 1.041 1.021 1.070 25,058,175 1.0421 0.94%
2014-07-16 0 1.060 1.050 1.060 1.000 1.060 21,224,000 22,057,760 1.0393 1.031 1.021 1.031 0.973 1.031 21,817,965 1.0110 3.92%
2014-07-15 0 1.020 1.020 1.030 1.020 1.040 11,232,000 11,540,880 1.0275 0.992 0.992 1.002 0.992 1.012 11,546,333 0.9995 0.00%
2014-07-14 0 1.020 1.010 1.020 0.990 1.030 10,640,000 10,752,240 1.0105 0.992 0.983 0.992 0.963 1.002 10,937,766 0.9830 2.00%
2014-07-11 0 1.000 0.990 1.000 0.970 1.030 13,472,000 13,560,160 1.0065 0.973 0.963 0.973 0.944 1.002 13,849,021 0.9791 1.01%
2014-07-10 0 0.990 0.980 0.990 0.980 1.000 3,768,000 3,720,320 0.9873 0.963 0.953 0.963 0.953 0.973 3,873,449 0.9605 0.00%
2014-07-09 0 0.990 0.980 0.990 0.970 1.010 11,184,000 11,083,120 0.9910 0.963 0.953 0.963 0.944 0.983 11,496,990 0.9640 -1.98%
2014-07-08 0 1.010 1.000 1.010 1.000 1.040 5,824,000 5,932,960 1.0187 0.983 0.973 0.983 0.973 1.012 5,986,988 0.9910 -0.98%
2014-07-07 0 1.020 1.020 1.030 0.980 1.030 11,592,000 11,723,360 1.0113 0.992 0.992 1.002 0.953 1.002 11,916,408 0.9838 4.08%
2014-07-04 0 0.980 0.980 0.990 0.980 1.000 3,112,000 3,079,120 0.9894 0.953 0.953 0.963 0.953 0.973 3,199,091 0.9625 -2.00%
2014-07-03 0 1.000 0.990 1.000 0.980 1.020 11,840,000 11,836,560 0.9997 0.973 0.963 0.973 0.953 0.992 12,171,349 0.9725 2.04%
2014-07-02 0 0.980 0.980 0.990 0.950 0.990 9,070,000 8,808,320 0.9711 0.953 0.953 0.963 0.924 0.963 9,323,829 0.9447 4.26%
2014-06-30 0 0.940 0.930 0.940 0.930 0.960 3,304,000 3,109,680 0.9412 0.914 0.905 0.914 0.905 0.934 3,396,464 0.9156 -1.05%
2014-06-27 0 0.950 0.940 0.950 0.940 0.970 4,224,000 4,018,000 0.9512 0.924 0.914 0.924 0.914 0.944 4,342,211 0.9253 -1.04%
2014-06-26 0 0.960 0.960 0.970 0.960 0.980 4,221,333 4,084,399 0.9676 0.934 0.934 0.944 0.934 0.953 4,339,469 0.9412 -1.03%
2014-06-25 0 0.970 0.960 0.970 0.950 0.990 3,208,000 3,098,560 0.9659 0.944 0.934 0.944 0.924 0.963 3,297,778 0.9396 1.04%
2014-06-24 0 0.960 0.960 0.970 0.950 1.000 10,680,000 10,418,720 0.9755 0.934 0.934 0.944 0.924 0.973 10,978,885 0.9490 -3.03%
2014-06-23 0 0.990 0.980 0.990 0.980 1.050 24,712,000 25,153,680 1.0179 0.963 0.953 0.963 0.953 1.021 25,403,578 0.9902 -1.00%
2014-06-20 0 1.000 0.990 1.000 0.970 1.030 14,096,000 14,182,320 1.0061 0.973 0.963 0.973 0.944 1.002 14,490,484 0.9787 3.09%
2014-06-19 0 0.970 0.970 0.980 0.960 1.000 6,128,000 6,033,120 0.9845 0.944 0.944 0.953 0.934 0.973 6,299,495 0.9577 -1.02%
2014-06-18 0 0.980 0.980 0.990 0.980 1.040 17,640,000 17,896,240 1.0145 0.953 0.953 0.963 0.953 1.012 18,133,665 0.9869 -2.97%
2014-06-17 0 1.010 1.010 1.020 1.000 1.090 55,672,000 58,133,440 1.0442 0.983 0.983 0.992 0.973 1.060 57,230,010 1.0158 -3.81%
2014-06-16 0 1.050 1.040 1.050 0.940 1.050 47,400,000 47,848,320 1.0095 1.021 1.012 1.021 0.914 1.021 48,726,514 0.9820 9.37%
2014-06-13 0 0.960 0.960 0.970 0.950 0.980 9,677,365 9,329,415 0.9640 0.934 0.934 0.944 0.924 0.953 9,948,191 0.9378 0.00%
2014-06-12 0 0.960 0.950 0.960 0.950 0.990 9,776,000 9,433,680 0.9650 0.934 0.924 0.934 0.924 0.963 10,049,587 0.9387 -1.03%
2014-06-11 0 0.970 0.960 0.970 0.930 0.980 16,736,000 16,046,560 0.9588 0.944 0.934 0.944 0.905 0.953 17,204,366 0.9327 3.19%
2014-06-10 0 0.940 0.930 0.950 0.930 0.970 17,208,000 16,242,000 0.9439 0.914 0.905 0.924 0.905 0.944 17,689,575 0.9182 -2.08%
2014-06-09 0 0.960 0.950 0.960 0.910 0.970 32,720,000 31,140,800 0.9517 0.934 0.924 0.934 0.885 0.944 33,635,687 0.9258 5.49%
2014-06-06 0 0.910 0.900 0.910 0.870 0.940 30,032,000 27,388,160 0.9120 0.885 0.875 0.885 0.846 0.914 30,872,461 0.8871 4.60%
2014-06-05 0 0.870 0.860 0.870 0.850 0.870 2,904,000 2,506,080 0.8630 0.846 0.837 0.846 0.827 0.846 2,985,270 0.8395 1.16%
2014-06-04 0 0.860 0.860 0.870 0.860 0.870 3,640,000 3,146,960 0.8645 0.837 0.837 0.846 0.837 0.846 3,741,867 0.8410 -2.27%
2014-06-03 0 0.880 0.870 0.880 0.870 0.890 3,272,000 2,873,680 0.8783 0.856 0.846 0.856 0.846 0.866 3,363,569 0.8544 1.15%
2014-05-30 0 0.870 0.860 0.870 0.840 0.910 27,456,000 24,368,880 0.8876 0.846 0.837 0.846 0.817 0.885 28,224,371 0.8634 3.57%
2014-05-29 0 0.840 0.840 0.850 0.830 0.860 4,632,000 3,902,160 0.8424 0.817 0.817 0.827 0.807 0.837 4,761,629 0.8195 -3.45%
2014-05-28 0 0.870 0.860 0.870 0.830 0.880 9,712,000 8,338,560 0.8586 0.846 0.837 0.846 0.807 0.856 9,983,795 0.8352 4.82%
2014-05-27 0 0.830 0.830 0.840 0.830 0.840 2,736,000 2,277,360 0.8324 0.807 0.807 0.817 0.807 0.817 2,812,568 0.8097 -2.35%
2014-05-26 0 0.850 0.840 0.850 0.840 0.860 2,536,000 2,163,040 0.8529 0.827 0.817 0.827 0.817 0.837 2,606,971 0.8297 0.00%
2014-05-23 0 0.850 0.850 0.860 0.830 0.860 2,528,000 2,131,920 0.8433 0.827 0.827 0.837 0.807 0.837 2,598,747 0.8204 1.19%
2014-05-22 0 0.840 0.830 0.840 0.830 0.860 2,648,000 2,240,800 0.8462 0.817 0.807 0.817 0.807 0.837 2,722,106 0.8232 0.00%
2014-05-21 0 0.840 0.830 0.850 0.820 0.840 3,520,000 2,934,240 0.8336 0.817 0.807 0.827 0.798 0.817 3,618,509 0.8109 0.00%
2014-05-20 0 0.840 0.830 0.850 0.830 0.860 2,824,000 2,391,120 0.8467 0.817 0.807 0.827 0.807 0.837 2,903,031 0.8237 1.20%
2014-05-19 0 0.830 0.830 0.840 0.830 0.850 2,664,000 2,219,040 0.8330 0.807 0.807 0.817 0.807 0.827 2,738,553 0.8103 -1.19%
2014-05-16 0 0.840 0.840 0.850 0.840 0.860 3,200,000 2,701,280 0.8442 0.817 0.817 0.827 0.817 0.837 3,289,554 0.8212 -2.33%
2014-05-15 0 0.860 0.850 0.870 0.850 0.900 14,456,000 12,543,520 0.8677 0.837 0.827 0.846 0.827 0.875 14,860,559 0.8441 0.00%
2014-05-14 0 0.860 0.860 0.870 0.840 0.880 16,456,000 14,158,640 0.8604 0.837 0.837 0.846 0.817 0.856 16,916,530 0.8370 2.38%
2014-05-13 0 0.840 0.840 0.850 0.820 0.860 6,968,000 5,858,880 0.8408 0.817 0.817 0.827 0.798 0.837 7,163,003 0.8179 -1.18%
2014-05-12 0 0.850 0.840 0.860 0.800 0.880 24,552,000 20,927,520 0.8524 0.827 0.817 0.837 0.778 0.856 25,239,101 0.8292 7.59%
2014-05-09 0 0.790 0.780 0.800 0.760 0.800 6,096,000 4,736,560 0.7770 0.768 0.759 0.778 0.739 0.778 6,266,600 0.7558 0.00%
2014-05-08 0 0.790 0.790 0.800 0.790 0.860 10,784,000 8,861,760 0.8218 0.768 0.768 0.778 0.768 0.837 11,085,796 0.7994 -5.95%
2014-05-07 0 0.840 0.830 0.840 0.820 0.870 8,888,000 7,478,720 0.8414 0.817 0.807 0.817 0.798 0.846 9,136,735 0.8185 -4.55%
2014-05-05 0 0.880 0.870 0.880 0.860 0.920 9,208,000 8,150,720 0.8852 0.856 0.846 0.856 0.837 0.895 9,465,691 0.8611 -1.12%
2014-05-02 0 0.890 0.880 0.890 0.850 0.900 7,332,000 6,457,040 0.8807 0.866 0.856 0.866 0.827 0.875 7,537,190 0.8567 -1.11%
2014-04-30 0 0.900 0.890 0.900 0.860 0.950 31,040,000 28,459,280 0.9169 0.875 0.866 0.875 0.837 0.924 31,908,671 0.8919 3.45%
2014-04-29 0 0.870 0.860 0.870 0.820 0.910 18,488,000 15,887,280 0.8593 0.846 0.837 0.846 0.798 0.885 19,005,396 0.8359 -3.33%
2014-04-28 0 0.900 0.890 0.900 0.890 0.940 11,792,000 10,731,040 0.9100 0.875 0.866 0.875 0.866 0.914 12,122,005 0.8853 -5.26%
2014-04-25 0 0.950 0.940 0.950 0.900 0.950 16,872,000 15,624,640 0.9261 0.924 0.914 0.924 0.875 0.924 17,344,172 0.9009 3.26%
2014-04-24 0 0.920 0.910 0.920 0.890 0.940 15,939,576 14,588,382 0.9152 0.895 0.885 0.895 0.866 0.914 16,385,653 0.8903 2.22%
2014-04-23 0 0.900 0.890 0.900 0.890 0.950 21,632,000 19,854,640 0.9178 0.875 0.866 0.875 0.866 0.924 22,237,383 0.8928 0.00%
2014-04-22 0 0.900 0.890 0.900 0.850 0.910 26,832,000 23,663,760 0.8819 0.875 0.866 0.875 0.827 0.885 27,582,908 0.8579 0.00%
2014-04-17 0 0.900 0.900 0.910 0.890 0.980 32,784,000 30,408,560 0.9275 0.875 0.875 0.885 0.866 0.953 33,701,478 0.9023 -5.26%
2014-04-16 0 0.950 0.940 0.950 0.910 1.020 64,288,000 62,629,280 0.9742 0.924 0.914 0.924 0.885 0.992 66,087,134 0.9477 1.06%
2014-04-15 0 0.940 0.940 0.950 0.930 1.130 75,032,000 75,793,520 1.0101 0.914 0.914 0.924 0.905 1.099 77,131,810 0.9826 -12.96%
2014-04-14 0 1.080 1.070 1.080 1.000 1.170 126,719,426 140,191,531 1.1063 1.051 1.041 1.051 0.973 1.138 130,265,736 1.0762 9.09%
2014-04-11 0 0.990 0.980 0.990 0.780 1.110 212,336,000 209,350,880 0.9859 0.963 0.953 0.963 0.759 1.080 218,278,335 0.9591 17.86%
2014-04-10 0 0.840 0.840 0.850 0.630 0.850 125,252,000 97,647,560 0.7796 0.817 0.817 0.827 0.613 0.827 128,757,244 0.7584 33.33%
2014-04-09 0 0.630 0.630 0.640 0.630 0.650 1,400,000 899,280 0.6423 0.613 0.613 0.623 0.613 0.632 1,439,180 0.6249 -3.08%
2014-04-08 0 0.650 0.640 0.650 0.630 0.650 3,152,000 2,016,640 0.6398 0.632 0.623 0.632 0.613 0.632 3,240,210 0.6224 3.17%
2014-04-07 0 0.630 0.620 0.630 0.620 0.640 1,712,000 1,076,560 0.6288 0.613 0.603 0.613 0.603 0.623 1,759,911 0.6117 -1.56%
2014-04-04 0 0.640 0.640 0.650 0.630 0.670 5,152,000 3,351,360 0.6505 0.623 0.623 0.632 0.613 0.652 5,296,181 0.6328 0.00%
2014-04-03 0 0.640 0.630 0.640 0.620 0.640 8,904,000 5,619,120 0.6311 0.623 0.613 0.623 0.603 0.623 9,153,183 0.6139 -3.03%
2014-04-02 0 0.660 0.650 0.660 0.580 0.670 13,104,000 8,280,960 0.6319 0.642 0.632 0.642 0.564 0.652 13,470,722 0.6147 11.86%
2014-04-01 0 0.590 0.580 0.590 0.580 0.590 920,000 538,960 0.5858 0.574 0.564 0.574 0.564 0.574 945,747 0.5699 0.00%
2014-03-31 0 0.590 0.580 0.590 0.580 0.590 720,000 418,160 0.5808 0.574 0.564 0.574 0.564 0.574 740,150 0.5650 0.00%
2014-03-28 0 0.590 0.580 0.590 0.580 0.590 832,000 489,440 0.5883 0.574 0.564 0.574 0.564 0.574 855,284 0.5723 0.00%
2014-03-27 0 0.590 0.580 0.590 0.580 0.590 1,608,000 940,640 0.5850 0.574 0.564 0.574 0.564 0.574 1,653,001 0.5690 0.00%
2014-03-26 0 0.590 0.580 0.590 0.580 0.590 704,000 413,760 0.5877 0.574 0.564 0.574 0.564 0.574 723,702 0.5717 0.00%
2014-03-25 0 0.590 0.590 0.600 0.590 0.600 1,920,000 1,136,800 0.5921 0.574 0.574 0.584 0.574 0.584 1,973,732 0.5760 -1.67%
2014-03-24 0 0.600 0.600 0.610 0.580 0.610 2,856,000 1,710,800 0.5990 0.584 0.584 0.593 0.564 0.593 2,935,927 0.5827 0.00%
2014-03-21 0 0.600 0.590 0.610 0.580 0.600 1,456,000 867,200 0.5956 0.584 0.574 0.593 0.564 0.584 1,496,747 0.5794 1.69%
2014-03-20 0 0.590 0.580 0.590 0.580 0.590 464,000 272,320 0.5869 0.574 0.564 0.574 0.564 0.574 476,985 0.5709 0.00%
2014-03-19 0 0.590 0.580 0.590 0.580 0.590 536,000 315,040 0.5878 0.574 0.564 0.574 0.564 0.574 551,000 0.5718 0.00%
2014-03-18 0 0.590 0.590 0.600 0.580 0.600 560,000 329,680 0.5887 0.574 0.574 0.584 0.564 0.584 575,672 0.5727 -1.67%
2014-03-17 0 0.600 0.590 0.600 0.580 0.600 453,049 266,536 0.5883 0.584 0.574 0.584 0.564 0.584 465,728 0.5723 3.45%
2014-03-14 0 0.580 0.580 0.590 0.570 0.610 2,072,000 1,224,960 0.5912 0.564 0.564 0.574 0.554 0.593 2,129,986 0.5751 -4.92%
2014-03-13 0 0.610 0.600 0.610 0.600 0.610 1,144,000 697,120 0.6094 0.593 0.584 0.593 0.584 0.593 1,176,015 0.5928 0.00%
2014-03-12 0 0.610 0.600 0.610 0.600 0.630 1,992,000 1,219,920 0.6124 0.593 0.584 0.593 0.584 0.613 2,047,747 0.5957 -3.17%
2014-03-11 0 0.630 0.620 0.630 0.620 0.640 680,000 427,520 0.6287 0.613 0.603 0.613 0.603 0.623 699,030 0.6116 0.00%
2014-03-10 0 0.630 0.630 0.640 0.600 0.640 4,144,000 2,556,480 0.6169 0.613 0.613 0.623 0.584 0.623 4,259,972 0.6001 1.61%
2014-03-07 0 0.620 0.610 0.630 0.600 0.620 3,296,000 2,011,040 0.6101 0.603 0.593 0.613 0.584 0.603 3,388,240 0.5935 3.33%
2014-03-06 0 0.600 0.600 0.610 0.600 0.610 816,000 491,840 0.6027 0.584 0.584 0.593 0.584 0.593 838,836 0.5863 -1.64%
2014-03-05 0 0.610 0.610 0.620 0.610 0.620 952,000 585,600 0.6151 0.593 0.593 0.603 0.593 0.603 978,642 0.5984 -1.61%
2014-03-04 0 0.620 0.610 0.620 0.600 0.620 776,000 471,680 0.6078 0.603 0.593 0.603 0.584 0.603 797,717 0.5913 3.33%
2014-03-03 0 0.600 0.600 0.610 0.600 0.610 1,000,000 600,720 0.6007 0.584 0.584 0.593 0.584 0.593 1,027,986 0.5844 -1.64%
2014-02-28 0 0.610 0.600 0.610 0.600 0.610 880,000 530,480 0.6028 0.593 0.584 0.593 0.584 0.593 904,627 0.5864 0.00%
2014-02-27 0 0.610 0.610 0.620 0.600 0.610 1,056,000 639,760 0.6058 0.593 0.593 0.603 0.584 0.593 1,085,553 0.5893 0.00%
2014-02-26 0 0.610 0.610 0.620 0.600 0.610 248,000 151,040 0.6090 0.593 0.593 0.603 0.584 0.593 254,940 0.5925 0.00%
2014-02-25 0 0.610 0.600 0.610 0.600 0.630 1,504,000 923,120 0.6138 0.593 0.584 0.593 0.584 0.613 1,546,090 0.5971 -3.17%
2014-02-24 0 0.630 0.620 0.630 0.620 0.630 1,272,000 790,400 0.6214 0.613 0.603 0.613 0.603 0.613 1,307,598 0.6045 0.00%
2014-02-21 0 0.630 0.630 0.640 0.630 0.650 912,000 576,480 0.6321 0.613 0.613 0.623 0.613 0.632 937,523 0.6149 -1.56%
2014-02-20 0 0.640 0.630 0.640 0.630 0.640 546,718 348,672 0.6378 0.623 0.613 0.623 0.613 0.623 562,018 0.6204 0.00%
2014-02-19 0 0.640 0.640 0.650 0.630 0.640 912,000 581,680 0.6378 0.623 0.623 0.632 0.613 0.623 937,523 0.6204 -1.54%
2014-02-18 0 0.650 0.640 0.650 0.640 0.650 415,153 265,963 0.6406 0.632 0.623 0.632 0.623 0.632 426,771 0.6232 0.00%
2014-02-17 0 0.650 0.640 0.650 0.640 0.650 640,000 413,600 0.6463 0.632 0.623 0.632 0.623 0.632 657,911 0.6287 0.00%
2014-02-14 0 0.650 0.640 0.650 0.640 0.650 552,000 354,240 0.6417 0.632 0.623 0.632 0.623 0.632 567,448 0.6243 1.56%
2014-02-13 0 0.640 0.630 0.650 0.630 0.650 1,008,000 646,160 0.6410 0.623 0.613 0.632 0.613 0.632 1,036,209 0.6236 -1.54%
2014-02-12 0 0.650 0.650 0.660 0.650 0.660 1,088,000 707,440 0.6502 0.632 0.632 0.642 0.632 0.642 1,118,448 0.6325 -1.52%
2014-02-11 0 0.660 0.650 0.660 0.640 0.660 784,000 510,480 0.6511 0.642 0.632 0.642 0.623 0.642 805,941 0.6334 1.54%
2014-02-10 0 0.650 0.630 0.650 0.630 0.650 913,526 584,256 0.6396 0.632 0.613 0.632 0.613 0.632 939,092 0.6222 1.56%
2014-02-07 0 0.640 0.630 0.640 0.630 0.640 904,000 577,760 0.6391 0.623 0.613 0.623 0.613 0.623 929,299 0.6217 1.59%
2014-02-06 0 0.630 0.630 0.640 0.620 0.640 888,000 561,920 0.6328 0.613 0.613 0.623 0.603 0.623 912,851 0.6156 1.61%
2014-02-05 0 0.620 0.620 0.630 0.620 0.630 304,000 191,200 0.6289 0.603 0.603 0.613 0.603 0.613 312,508 0.6118 -1.59%
2014-02-04 0 0.630 0.630 0.640 0.620 0.640 648,000 407,920 0.6295 0.613 0.613 0.623 0.603 0.623 666,135 0.6124 -3.08%
2014-01-30 0 0.650 0.640 0.650 0.620 0.650 984,000 622,320 0.6324 0.632 0.623 0.632 0.603 0.632 1,011,538 0.6152 1.56%
2014-01-29 0 0.640 0.630 0.640 0.630 0.640 1,120,000 716,160 0.6394 0.623 0.613 0.623 0.613 0.623 1,151,344 0.6220 1.59%
2014-01-28 0 0.630 0.630 0.640 0.620 0.640 600,000 378,880 0.6315 0.613 0.613 0.623 0.603 0.623 616,791 0.6143 0.00%
2014-01-27 0 0.630 0.630 0.640 0.620 0.640 1,624,000 1,017,120 0.6263 0.613 0.613 0.623 0.603 0.623 1,669,448 0.6093 -3.08%
2014-01-24 0 0.650 0.650 0.660 0.650 0.660 816,000 534,000 0.6544 0.632 0.632 0.642 0.632 0.642 838,836 0.6366 -1.52%
2014-01-23 0 0.660 0.650 0.670 0.650 0.660 960,000 633,520 0.6599 0.642 0.632 0.652 0.632 0.642 986,866 0.6420 -1.49%
2014-01-22 0 0.670 0.660 0.670 0.660 0.680 1,248,000 836,960 0.6706 0.652 0.642 0.652 0.642 0.661 1,282,926 0.6524 0.00%
2014-01-21 0 0.670 0.660 0.670 0.660 0.680 1,816,000 1,211,280 0.6670 0.652 0.642 0.652 0.642 0.661 1,866,822 0.6488 1.52%
2014-01-20 0 0.660 0.650 0.660 0.650 0.660 840,000 550,400 0.6552 0.642 0.632 0.642 0.632 0.642 863,508 0.6374 1.54%
2014-01-17 0 0.650 0.650 0.660 0.650 0.660 1,256,000 819,520 0.6525 0.632 0.632 0.642 0.632 0.642 1,291,150 0.6347 -1.52%
2014-01-16 0 0.660 0.650 0.660 0.650 0.680 1,760,000 1,172,400 0.6661 0.642 0.632 0.642 0.632 0.661 1,809,255 0.6480 -1.49%
2014-01-15 0 0.670 0.660 0.670 0.650 0.680 1,752,000 1,172,720 0.6694 0.652 0.642 0.652 0.632 0.661 1,801,031 0.6511 1.52%
2014-01-14 0 0.660 0.650 0.660 0.640 0.660 2,136,000 1,395,200 0.6532 0.642 0.632 0.642 0.623 0.642 2,195,777 0.6354 0.00%
2014-01-13 0 0.660 0.650 0.660 0.650 0.660 1,056,000 693,200 0.6564 0.642 0.632 0.642 0.632 0.642 1,085,553 0.6386 1.54%
2014-01-10 0 0.650 0.650 0.660 0.650 0.660 496,000 325,680 0.6566 0.632 0.632 0.642 0.632 0.642 509,881 0.6387 -1.52%
2014-01-09 0 0.660 0.660 0.670 0.660 0.680 904,000 602,320 0.6663 0.642 0.642 0.652 0.642 0.661 929,299 0.6481 -1.49%
2014-01-08 0 0.670 0.670 0.680 0.660 0.670 1,528,000 1,022,240 0.6690 0.652 0.652 0.661 0.642 0.652 1,570,762 0.6508 1.52%
2014-01-07 0 0.660 0.650 0.660 0.660 0.670 1,240,000 818,520 0.6601 0.642 0.632 0.642 0.642 0.652 1,274,702 0.6421 0.00%
2014-01-06 0 0.660 0.660 0.670 0.660 0.670 884,000 585,520 0.6624 0.642 0.642 0.652 0.642 0.652 908,739 0.6443 -2.94%
2014-01-03 0 0.680 0.670 0.680 0.670 0.680 1,640,000 1,105,200 0.6739 0.661 0.652 0.661 0.652 0.661 1,685,896 0.6556 0.00%
2014-01-02 0 0.680 0.680 0.690 0.680 0.690 688,000 471,200 0.6849 0.661 0.661 0.671 0.661 0.671 707,254 0.6662 0.00%
2013-12-31 0 0.680 0.680 0.690 0.680 0.690 1,032,000 708,880 0.6869 0.661 0.661 0.671 0.661 0.671 1,060,881 0.6682 0.00%
2013-12-30 0 0.680 0.680 0.690 0.680 0.690 1,184,000 812,480 0.6862 0.661 0.661 0.671 0.661 0.671 1,217,135 0.6675 -1.45%
2013-12-27 0 0.690 0.680 0.690 0.680 0.690 216,000 148,320 0.6867 0.671 0.661 0.671 0.661 0.671 222,045 0.6680 0.00%
2013-12-24 0 0.690 0.690 0.700 0.680 0.690 1,136,000 779,760 0.6864 0.671 0.671 0.681 0.661 0.671 1,167,792 0.6677 1.47%
2013-12-23 0 0.680 0.680 0.690 0.680 0.690 504,000 342,800 0.6802 0.661 0.661 0.671 0.661 0.671 518,105 0.6616 1.49%
2013-12-20 0 0.670 0.660 0.680 0.660 0.680 3,240,000 2,172,560 0.6705 0.652 0.642 0.661 0.642 0.661 3,330,673 0.6523 -1.47%
2013-12-19 0 0.680 0.680 0.690 0.680 0.710 1,192,000 831,120 0.6972 0.661 0.661 0.671 0.661 0.691 1,225,359 0.6783 -2.86%
2013-12-18 0 0.700 0.690 0.700 0.690 0.700 944,000 655,440 0.6943 0.681 0.671 0.681 0.671 0.681 970,418 0.6754 1.45%
2013-12-17 0 0.690 0.690 0.700 0.690 0.710 1,688,000 1,177,840 0.6978 0.671 0.671 0.681 0.671 0.691 1,735,240 0.6788 -1.43%
2013-12-16 0 0.700 0.700 0.710 0.700 0.710 1,200,000 845,360 0.7045 0.681 0.681 0.691 0.681 0.691 1,233,583 0.6853 -2.78%
2013-12-13 0 0.720 0.710 0.720 0.690 0.730 2,384,000 1,693,200 0.7102 0.700 0.691 0.700 0.671 0.710 2,450,718 0.6909 2.86%
2013-12-12 0 0.700 0.690 0.700 0.680 0.700 816,000 565,120 0.6925 0.681 0.671 0.681 0.661 0.681 838,836 0.6737 0.00%
2013-12-11 0 0.700 0.690 0.700 0.690 0.720 3,132,000 2,202,920 0.7034 0.681 0.671 0.681 0.671 0.700 3,219,651 0.6842 -4.11%
2013-12-10 0 0.730 0.720 0.730 0.720 0.730 936,000 676,640 0.7229 0.710 0.700 0.710 0.700 0.710 962,194 0.7032 0.00%
2013-12-09 0 0.730 0.720 0.730 0.720 0.740 2,416,000 1,761,280 0.7290 0.710 0.700 0.710 0.700 0.720 2,483,613 0.7092 0.00%
2013-12-06 0 0.730 0.720 0.730 0.720 0.740 2,520,000 1,841,600 0.7308 0.710 0.700 0.710 0.700 0.720 2,590,524 0.7109 -1.35%
2013-12-05 0 0.740 0.730 0.740 0.730 0.750 3,024,000 2,240,160 0.7408 0.720 0.710 0.720 0.710 0.730 3,108,628 0.7206 0.00%
2013-12-04 0 0.740 0.740 0.750 0.740 0.760 4,192,000 3,137,680 0.7485 0.720 0.720 0.730 0.720 0.739 4,309,315 0.7281 -2.63%
2013-12-03 0 0.760 0.750 0.760 0.740 0.760 3,080,000 2,319,360 0.7530 0.739 0.730 0.739 0.720 0.739 3,166,195 0.7325 -1.30%
2013-12-02 0 0.770 0.760 0.770 0.730 0.780 7,992,000 6,042,720 0.7561 0.749 0.739 0.749 0.710 0.759 8,215,660 0.7355 6.94%
2013-11-29 0 0.720 0.710 0.730 0.710 0.730 1,392,000 998,640 0.7174 0.700 0.691 0.710 0.691 0.710 1,430,956 0.6979 1.41%
2013-11-28 0 0.710 0.710 0.720 0.710 0.730 2,392,000 1,722,080 0.7199 0.691 0.691 0.700 0.691 0.710 2,458,941 0.7003 -1.39%
2013-11-27 0 0.720 0.720 0.730 0.710 0.740 1,760,000 1,278,080 0.7262 0.700 0.700 0.710 0.691 0.720 1,809,255 0.7064 1.41%
2013-11-26 0 0.710 0.710 0.720 0.710 0.730 2,440,000 1,750,880 0.7176 0.691 0.691 0.700 0.691 0.710 2,508,285 0.6980 -1.39%
2013-11-25 0 0.720 0.720 0.730 0.720 0.760 4,856,000 3,574,880 0.7362 0.700 0.700 0.710 0.700 0.739 4,991,898 0.7161 -4.00%
2013-11-22 0 0.750 0.740 0.750 0.730 0.760 9,104,000 6,817,920 0.7489 0.730 0.720 0.730 0.710 0.739 9,358,780 0.7285 2.74%
2013-11-21 0 0.730 0.730 0.740 0.710 0.740 2,888,000 2,095,920 0.7257 0.710 0.710 0.720 0.691 0.720 2,968,822 0.7060 1.39%
2013-11-20 0 0.720 0.720 0.730 0.700 0.750 7,231,153 5,264,527 0.7280 0.700 0.700 0.710 0.681 0.730 7,433,521 0.7082 1.41%
2013-11-19 0 0.710 0.700 0.710 0.700 0.730 4,688,000 3,327,120 0.7097 0.691 0.681 0.691 0.681 0.710 4,819,196 0.6904 -2.74%
2013-11-18 0 0.730 0.720 0.730 0.690 0.730 17,184,000 12,221,120 0.7112 0.710 0.700 0.710 0.671 0.710 17,664,903 0.6918 8.96%
2013-11-15 0 0.670 0.670 0.680 0.660 0.690 3,176,000 2,137,600 0.6730 0.652 0.652 0.661 0.642 0.671 3,264,882 0.6547 3.08%
2013-11-14 0 0.650 0.650 0.660 0.650 0.660 656,000 430,080 0.6556 0.632 0.632 0.642 0.632 0.642 674,359 0.6378 -1.52%
2013-11-13 0 0.660 0.650 0.660 0.650 0.660 1,112,000 729,840 0.6563 0.642 0.632 0.642 0.632 0.642 1,143,120 0.6385 -1.49%
2013-11-12 0 0.670 0.660 0.670 0.660 0.670 688,000 458,560 0.6665 0.652 0.642 0.652 0.642 0.652 707,254 0.6484 1.52%
2013-11-11 0 0.660 0.660 0.670 0.650 0.670 1,328,000 878,160 0.6613 0.642 0.642 0.652 0.632 0.652 1,365,165 0.6433 0.00%
2013-11-08 0 0.660 0.660 0.670 0.660 0.670 1,040,000 692,160 0.6655 0.642 0.642 0.652 0.642 0.652 1,069,105 0.6474 -1.49%
2013-11-07 0 0.670 0.660 0.680 0.670 0.680 2,696,000 1,808,080 0.6707 0.652 0.642 0.661 0.652 0.661 2,771,449 0.6524 0.00%
2013-11-06 0 0.670 0.670 0.680 0.670 0.680 1,040,000 705,600 0.6785 0.652 0.652 0.661 0.652 0.661 1,069,105 0.6600 -1.47%
2013-11-05 0 0.680 0.680 0.690 0.670 0.690 1,744,000 1,182,560 0.6781 0.661 0.661 0.671 0.652 0.671 1,792,807 0.6596 1.49%
2013-11-04 0 0.670 0.670 0.680 0.670 0.680 528,000 356,240 0.6747 0.652 0.652 0.661 0.652 0.661 542,776 0.6563 0.00%
2013-11-01 0 0.670 0.670 0.680 0.660 0.700 5,568,000 3,758,080 0.6749 0.652 0.652 0.661 0.642 0.681 5,723,823 0.6566 -2.90%
2013-10-31 0 0.690 0.680 0.690 0.670 0.730 10,616,000 7,501,200 0.7066 0.671 0.661 0.671 0.652 0.710 10,913,094 0.6874 2.99%
2013-10-30 0 0.670 0.660 0.670 0.660 0.670 862,400 572,960 0.6644 0.652 0.642 0.652 0.642 0.652 886,535 0.6463 1.52%
2013-10-29 0 0.660 0.650 0.660 0.650 0.660 2,056,000 1,344,880 0.6541 0.642 0.632 0.642 0.632 0.642 2,113,538 0.6363 1.54%
2013-10-28 0 0.650 0.650 0.660 0.650 0.660 688,000 450,320 0.6545 0.632 0.632 0.642 0.632 0.642 707,254 0.6367 0.00%
2013-10-25 0 0.650 0.650 0.660 0.650 0.670 1,996,000 1,312,680 0.6577 0.632 0.632 0.642 0.632 0.652 2,051,859 0.6398 -1.52%
2013-10-24 0 0.660 0.660 0.670 0.660 0.670 248,000 165,440 0.6671 0.642 0.642 0.652 0.642 0.652 254,940 0.6489 -1.49%
2013-10-23 0 0.670 0.660 0.670 0.660 0.680 2,500,000 1,682,120 0.6728 0.652 0.642 0.652 0.642 0.661 2,569,964 0.6545 0.00%
2013-10-22 0 0.670 0.670 0.680 0.670 0.680 824,000 557,040 0.6760 0.652 0.652 0.661 0.652 0.661 847,060 0.6576 -2.90%
2013-10-21 0 0.690 0.670 0.690 0.670 0.690 2,870,106 1,945,747 0.6779 0.671 0.652 0.671 0.652 0.671 2,950,427 0.6595 4.55%
2013-10-18 0 0.660 0.660 0.670 0.660 0.670 920,000 610,560 0.6637 0.642 0.642 0.652 0.642 0.652 945,747 0.6456 -1.49%
2013-10-17 0 0.670 0.670 0.680 0.660 0.670 1,680,000 1,124,480 0.6693 0.652 0.652 0.661 0.642 0.652 1,727,016 0.6511 1.52%
2013-10-16 0 0.660 0.660 0.670 0.660 0.670 736,000 486,320 0.6608 0.642 0.642 0.652 0.642 0.652 756,597 0.6428 -1.49%
2013-10-15 0 0.670 0.660 0.670 0.660 0.680 1,328,000 886,160 0.6673 0.652 0.642 0.652 0.642 0.661 1,365,165 0.6491 0.00%
2013-10-11 0 0.670 0.660 0.670 0.660 0.680 2,760,000 1,849,200 0.6700 0.652 0.642 0.652 0.642 0.661 2,837,240 0.6518 0.00%
2013-10-10 0 0.670 0.660 0.670 0.660 0.680 528,000 351,920 0.6665 0.652 0.642 0.652 0.642 0.661 542,776 0.6484 -1.47%
2013-10-09 0 0.680 0.670 0.680 0.660 0.680 672,000 449,200 0.6685 0.661 0.652 0.661 0.642 0.661 690,806 0.6503 0.00%
2013-10-08 0 0.680 0.670 0.680 0.660 0.680 2,408,000 1,609,520 0.6684 0.661 0.652 0.661 0.642 0.661 2,475,389 0.6502 1.49%
2013-10-07 0 0.670 0.660 0.670 0.660 0.670 640,000 423,200 0.6613 0.652 0.642 0.652 0.642 0.652 657,911 0.6432 1.52%
2013-10-04 0 0.660 0.660 0.670 0.660 0.670 896,000 592,400 0.6612 0.642 0.642 0.652 0.642 0.652 921,075 0.6432 -1.49%
2013-10-03 0 0.670 0.670 0.680 0.660 0.670 1,184,000 788,480 0.6659 0.652 0.652 0.661 0.642 0.652 1,217,135 0.6478 1.52%
2013-10-02 0 0.660 0.660 0.670 0.660 0.680 1,864,000 1,239,280 0.6648 0.642 0.642 0.652 0.642 0.661 1,916,165 0.6468 -1.49%
2013-09-30 0 0.670 0.660 0.680 0.660 0.670 1,344,000 894,640 0.6657 0.652 0.642 0.661 0.642 0.652 1,381,613 0.6475 0.00%
2013-09-27 0 0.670 0.670 0.680 0.670 0.670 368,000 246,560 0.6700 0.652 0.652 0.661 0.652 0.652 378,299 0.6518 -1.47%
2013-09-26 0 0.680 0.670 0.680 0.670 0.680 864,000 579,840 0.6711 0.661 0.652 0.661 0.652 0.661 888,179 0.6528 3.03%
2013-09-25 0 0.660 0.660 0.670 0.660 0.680 944,000 632,640 0.6702 0.642 0.642 0.652 0.642 0.661 970,418 0.6519 0.00%
2013-09-24 0 0.660 0.660 0.670 0.660 0.680 940,000 628,160 0.6683 0.642 0.642 0.652 0.642 0.661 966,306 0.6501 -2.94%
2013-09-23 0 0.680 0.670 0.680 0.670 0.680 72,000 48,640 0.6756 0.661 0.652 0.661 0.652 0.661 74,015 0.6572 1.49%
2013-09-19 0 0.670 0.670 0.680 0.670 0.690 1,472,000 1,002,560 0.6811 0.652 0.652 0.661 0.652 0.671 1,513,195 0.6625 -1.47%
2013-09-18 0 0.680 0.670 0.680 0.670 0.680 656,000 440,800 0.6720 0.661 0.652 0.661 0.652 0.661 674,359 0.6537 1.49%
2013-09-17 0 0.670 0.670 0.680 0.670 0.680 1,544,000 1,037,360 0.6719 0.652 0.652 0.661 0.652 0.661 1,587,210 0.6536 -2.90%
2013-09-16 0 0.690 0.670 0.690 0.680 0.700 1,368,000 937,360 0.6852 0.671 0.652 0.671 0.661 0.681 1,406,284 0.6666 1.47%
2013-09-13 0 0.680 0.670 0.680 0.670 0.700 1,744,000 1,189,840 0.6822 0.661 0.652 0.661 0.652 0.681 1,792,807 0.6637 -2.86%
2013-09-12 0 0.700 0.700 0.710 0.690 0.710 1,542,106 1,073,987 0.6964 0.681 0.681 0.691 0.671 0.691 1,585,263 0.6775 0.00%
2013-09-11 0 0.700 0.690 0.700 0.690 0.720 2,896,000 2,049,840 0.7078 0.681 0.671 0.681 0.671 0.700 2,977,046 0.6885 -1.41%
2013-09-10 0 0.710 0.700 0.710 0.680 0.710 4,552,000 3,183,920 0.6995 0.691 0.681 0.691 0.661 0.691 4,679,390 0.6804 2.90%
2013-09-09 0 0.690 0.680 0.690 0.670 0.700 3,880,000 2,654,640 0.6842 0.671 0.661 0.671 0.652 0.681 3,988,584 0.6656 4.55%
2013-09-06 0 0.660 0.660 0.670 0.660 0.670 496,000 328,880 0.6631 0.642 0.642 0.652 0.642 0.652 509,881 0.6450 -1.49%
2013-09-05 0 0.670 0.660 0.670 0.660 0.670 1,328,000 878,080 0.6612 0.652 0.642 0.652 0.642 0.652 1,365,165 0.6432 3.08%
2013-09-04 0 0.650 0.650 0.660 0.650 0.660 592,000 387,120 0.6539 0.632 0.632 0.642 0.632 0.642 608,567 0.6361 0.00%
2013-09-03 0 0.650 0.650 0.660 0.640 0.660 768,000 499,840 0.6508 0.632 0.632 0.642 0.623 0.642 789,493 0.6331 1.56%
2013-09-02 0 0.640 0.640 0.650 0.640 0.660 1,248,000 806,720 0.6464 0.623 0.623 0.632 0.623 0.642 1,282,926 0.6288 -1.54%
2013-08-30 0 0.650 0.640 0.650 0.640 0.660 1,520,000 985,760 0.6485 0.632 0.623 0.632 0.623 0.642 1,562,538 0.6309 0.00%
2013-08-29 0 0.650 0.640 0.650 0.640 0.660 1,096,000 712,560 0.6501 0.632 0.623 0.632 0.623 0.642 1,126,672 0.6324 0.00%
2013-08-28 0 0.650 0.650 0.660 0.650 0.660 1,160,000 756,320 0.6520 0.632 0.632 0.642 0.632 0.642 1,192,463 0.6343 -2.99%
2013-08-27 0 0.670 0.670 0.680 0.670 0.690 552,000 373,040 0.6758 0.652 0.652 0.661 0.652 0.671 567,448 0.6574 -2.90%
2013-08-26 0 0.690 0.680 0.690 0.680 0.690 2,696,000 1,849,520 0.6860 0.671 0.661 0.671 0.661 0.671 2,771,449 0.6673 2.99%
2013-08-23 0 0.670 0.660 0.680 0.660 0.690 1,864,000 1,261,440 0.6767 0.652 0.642 0.661 0.642 0.671 1,916,165 0.6583 -1.47%
2013-08-22 0 0.680 0.670 0.690 0.660 0.690 1,808,000 1,214,880 0.6719 0.661 0.652 0.671 0.642 0.671 1,858,598 0.6537 0.00%
2013-08-21 0 0.680 0.670 0.680 0.660 0.680 904,000 603,680 0.6678 0.661 0.652 0.661 0.642 0.661 929,299 0.6496 1.49%
2013-08-20 0 0.670 0.660 0.670 0.660 0.680 1,520,000 1,018,000 0.6697 0.652 0.642 0.652 0.642 0.661 1,562,538 0.6515 -2.90%
2013-08-19 0 0.690 0.680 0.690 0.670 0.690 1,480,000 1,006,160 0.6798 0.671 0.661 0.671 0.652 0.671 1,521,419 0.6613 1.47%
2013-08-16 0 0.680 0.670 0.680 0.660 0.720 8,312,000 5,754,880 0.6924 0.661 0.652 0.661 0.642 0.700 8,544,616 0.6735 0.00%
2013-08-15 0 0.680 0.670 0.680 0.670 0.700 1,776,000 1,214,320 0.6837 0.661 0.652 0.661 0.652 0.681 1,825,702 0.6651 -2.86%
2013-08-13 0 0.700 0.690 0.700 0.680 0.720 4,096,000 2,825,680 0.6899 0.681 0.671 0.681 0.661 0.700 4,210,629 0.6711 0.00%
2013-08-12 0 0.700 0.690 0.700 0.660 0.710 6,584,000 4,535,440 0.6889 0.681 0.671 0.681 0.642 0.691 6,768,257 0.6701 6.06%
2013-08-09 0 0.660 0.660 0.670 0.650 0.690 7,724,000 5,140,840 0.6656 0.642 0.642 0.652 0.632 0.671 7,940,160 0.6474 4.76%
2013-08-08 0 0.630 0.620 0.630 0.620 0.640 1,376,000 865,920 0.6293 0.613 0.603 0.613 0.603 0.623 1,414,508 0.6122 0.00%
2013-08-07 0 0.630 0.630 0.640 0.630 0.650 936,000 598,480 0.6394 0.613 0.613 0.623 0.613 0.632 962,194 0.6220 0.00%
2013-08-06 0 0.630 0.630 0.640 0.630 0.640 480,000 302,880 0.6310 0.613 0.613 0.623 0.613 0.623 493,433 0.6138 -3.08%
2013-08-05 0 0.650 0.640 0.650 0.650 0.650 104,000 67,440 0.6485 0.632 0.623 0.632 0.632 0.632 106,910 0.6308 1.56%
2013-08-02 0 0.640 0.640 0.650 0.640 0.650 992,000 644,320 0.6495 0.623 0.623 0.632 0.623 0.632 1,019,762 0.6318 -1.54%
2013-08-01 0 0.650 0.650 0.660 0.650 0.650 2,408,000 1,565,200 0.6500 0.632 0.632 0.642 0.632 0.632 2,475,389 0.6323 1.56%
2013-07-31 0 0.640 0.640 0.650 0.640 0.650 1,072,000 695,040 0.6484 0.623 0.623 0.632 0.623 0.632 1,102,000 0.6307 0.00%
2013-07-30 0 0.640 0.630 0.640 0.640 0.640 512,000 327,680 0.6400 0.623 0.613 0.623 0.623 0.623 526,329 0.6226 0.00%
2013-07-29 0 0.640 0.630 0.640 0.630 0.650 1,392,000 881,360 0.6332 0.623 0.613 0.623 0.613 0.632 1,430,956 0.6159 -1.54%
2013-07-26 0 0.650 0.650 0.660 0.650 0.660 1,192,000 775,600 0.6507 0.632 0.632 0.642 0.632 0.642 1,225,359 0.6330 0.00%
2013-07-25 0 0.650 0.650 0.660 0.640 0.650 504,000 327,120 0.6490 0.632 0.632 0.642 0.623 0.632 518,105 0.6314 0.00%
2013-07-24 0 0.650 0.640 0.660 0.640 0.660 1,144,000 741,840 0.6485 0.632 0.623 0.642 0.623 0.642 1,176,015 0.6308 0.00%
2013-07-23 0 0.650 0.650 0.660 0.630 0.660 1,440,000 936,880 0.6506 0.632 0.632 0.642 0.613 0.642 1,480,299 0.6329 3.17%
2013-07-22 0 0.630 0.630 0.640 0.630 0.640 696,000 439,360 0.6313 0.613 0.613 0.623 0.613 0.623 715,478 0.6141 -1.56%
2013-07-19 0 0.640 0.630 0.640 0.630 0.650 1,412,000 901,040 0.6381 0.623 0.613 0.623 0.613 0.632 1,451,516 0.6208 -1.54%
2013-07-18 0 0.650 0.650 0.660 0.640 0.660 612,000 397,000 0.6487 0.632 0.632 0.642 0.623 0.642 629,127 0.6310 -1.52%
2013-07-17 0 0.660 0.650 0.660 0.650 0.660 1,288,000 840,880 0.6529 0.642 0.632 0.642 0.632 0.642 1,324,045 0.6351 0.00%
2013-07-16 0 0.660 0.660 0.670 0.650 0.680 1,592,000 1,050,720 0.6600 0.642 0.642 0.652 0.632 0.661 1,636,553 0.6420 -2.94%
2013-07-15 0 0.680 0.670 0.680 0.640 0.690 5,232,000 3,511,200 0.6711 0.661 0.652 0.661 0.623 0.671 5,378,420 0.6528 4.62%
2013-07-12 0 0.650 0.640 0.650 0.640 0.660 1,088,000 703,840 0.6469 0.632 0.623 0.632 0.623 0.642 1,118,448 0.6293 -1.52%
2013-07-11 0 0.660 0.650 0.670 0.620 0.670 4,312,000 2,823,760 0.6549 0.642 0.632 0.652 0.603 0.652 4,432,674 0.6370 6.45%
2013-07-10 0 0.620 0.620 0.630 0.610 0.620 488,000 302,080 0.6190 0.603 0.603 0.613 0.593 0.603 501,657 0.6022 0.00%
2013-07-09 0 0.620 0.610 0.630 0.610 0.630 656,000 406,800 0.6201 0.603 0.593 0.613 0.593 0.613 674,359 0.6032 -1.59%
2013-07-08 0 0.630 0.610 0.630 0.610 0.640 832,000 518,640 0.6234 0.613 0.593 0.613 0.593 0.623 855,284 0.6064 -3.08%
2013-07-05 0 0.650 0.640 0.650 0.630 0.650 1,056,000 676,240 0.6404 0.632 0.623 0.632 0.613 0.632 1,085,553 0.6229 3.17%
2013-07-04 0 0.630 0.620 0.630 0.630 0.640 320,000 201,680 0.6303 0.613 0.603 0.613 0.613 0.623 328,955 0.6131 1.61%
2013-07-03 0 0.620 0.620 0.630 0.620 0.640 712,000 446,240 0.6267 0.603 0.603 0.613 0.603 0.623 731,926 0.6097 -4.62%
2013-07-02 0 0.650 0.640 0.650 0.630 0.660 944,000 607,040 0.6431 0.632 0.623 0.632 0.613 0.642 970,418 0.6255 -1.52%
2013-06-28 0 0.660 0.650 0.660 0.640 0.660 3,114,106 2,020,825 0.6489 0.642 0.632 0.642 0.623 0.642 3,201,256 0.6313 4.76%
2013-06-27 0 0.630 0.630 0.640 0.620 0.680 2,600,000 1,679,040 0.6458 0.613 0.613 0.623 0.603 0.661 2,672,762 0.6282 -3.08%
2013-06-26 0 0.650 0.640 0.650 0.620 0.650 2,215,153 1,400,380 0.6322 0.632 0.623 0.632 0.603 0.632 2,277,145 0.6150 6.56%
2013-06-25 0 0.610 0.610 0.620 0.570 0.620 3,496,000 2,090,240 0.5979 0.593 0.593 0.603 0.554 0.603 3,593,837 0.5816 -3.17%
2013-06-24 0 0.630 0.610 0.630 0.600 0.640 1,952,000 1,203,280 0.6164 0.613 0.593 0.613 0.584 0.623 2,006,628 0.5997 -3.08%
2013-06-21 0 0.650 0.640 0.650 0.620 0.650 1,912,000 1,211,680 0.6337 0.632 0.623 0.632 0.603 0.632 1,965,508 0.6165 -1.52%
2013-06-20 0 0.660 0.650 0.660 0.650 0.670 1,928,000 1,268,880 0.6581 0.642 0.632 0.642 0.632 0.652 1,981,956 0.6402 -2.94%
2013-06-19 0 0.680 0.670 0.680 0.660 0.680 1,606,800 1,074,456 0.6687 0.661 0.652 0.661 0.642 0.661 1,651,767 0.6505 0.00%
2013-06-18 0 0.680 0.680 0.690 0.670 0.690 744,000 502,480 0.6754 0.661 0.661 0.671 0.652 0.671 764,821 0.6570 0.00%
2013-06-17 0 0.680 0.670 0.680 0.670 0.690 3,096,000 2,092,480 0.6759 0.661 0.652 0.661 0.652 0.671 3,182,643 0.6575 -1.45%
2013-06-14 0 0.690 0.680 0.690 0.680 0.690 720,000 493,920 0.6860 0.671 0.661 0.671 0.661 0.671 740,150 0.6673 0.00%
2013-06-13 0 0.690 0.670 0.690 0.660 0.690 1,936,000 1,300,880 0.6719 0.671 0.652 0.671 0.642 0.671 1,990,180 0.6536 0.00%
2013-06-11 0 0.690 0.680 0.700 0.690 0.700 392,000 270,800 0.6908 0.671 0.661 0.681 0.671 0.681 402,970 0.6720 -2.82%
2013-06-10 0 0.710 0.690 0.710 0.700 0.710 1,336,000 943,440 0.7062 0.691 0.671 0.691 0.681 0.691 1,373,389 0.6869 0.00%
2013-06-07 0 0.710 0.710 0.720 0.700 0.720 1,960,000 1,396,160 0.7123 0.691 0.691 0.700 0.681 0.700 2,014,852 0.6929 -1.39%
2013-06-06 0 0.720 0.710 0.730 0.710 0.730 1,214,400 868,256 0.7150 0.700 0.691 0.710 0.691 0.710 1,248,386 0.6955 0.00%
2013-06-05 0 0.720 0.720 0.730 0.710 0.720 1,368,000 984,880 0.7199 0.700 0.700 0.710 0.691 0.700 1,406,284 0.7003 0.00%
2013-06-04 0 0.720 0.710 0.730 0.710 0.740 2,776,000 2,016,000 0.7262 0.700 0.691 0.710 0.691 0.720 2,853,688 0.7065 -1.37%
2013-06-03 0 0.730 0.730 0.740 0.730 0.750 1,728,000 1,275,680 0.7382 0.710 0.710 0.720 0.710 0.730 1,776,359 0.7181 -2.67%
2013-05-31 0 0.750 0.750 0.760 0.750 0.760 1,528,000 1,150,400 0.7529 0.730 0.730 0.739 0.730 0.739 1,570,762 0.7324 0.00%
2013-05-30 0 0.750 0.740 0.750 0.730 0.760 4,112,000 3,050,160 0.7418 0.730 0.720 0.730 0.710 0.739 4,227,076 0.7216 -1.32%
2013-05-29 0 0.760 0.750 0.760 0.750 0.790 3,816,000 2,939,200 0.7702 0.739 0.730 0.739 0.730 0.768 3,922,793 0.7493 -3.80%
2013-05-28 0 0.790 0.780 0.790 0.740 0.790 6,496,000 4,996,000 0.7691 0.768 0.759 0.768 0.720 0.768 6,677,794 0.7482 6.76%
2013-05-27 0 0.740 0.730 0.750 0.730 0.760 1,200,000 892,480 0.7437 0.720 0.710 0.730 0.710 0.739 1,233,583 0.7235 -1.33%
2013-05-24 0 0.750 0.740 0.750 0.740 0.750 2,048,000 1,523,360 0.7438 0.730 0.720 0.730 0.720 0.730 2,105,314 0.7236 1.35%
2013-05-23 0 0.740 0.730 0.740 0.730 0.770 5,760,000 4,279,200 0.7429 0.720 0.710 0.720 0.710 0.749 5,921,197 0.7227 -3.90%
2013-05-22 0 0.770 0.770 0.780 0.760 0.800 2,800,000 2,149,760 0.7678 0.749 0.749 0.759 0.739 0.778 2,878,359 0.7469 -3.75%
2013-05-21 0 0.800 0.790 0.800 0.790 0.810 3,912,000 3,123,040 0.7983 0.778 0.768 0.778 0.768 0.788 4,021,479 0.7766 -1.23%
2013-05-20 0 0.810 0.810 0.820 0.760 0.820 13,072,000 10,479,440 0.8017 0.788 0.788 0.798 0.739 0.798 13,437,827 0.7798 6.58%
2013-05-16 0 0.760 0.750 0.760 0.760 0.780 1,368,000 1,051,440 0.7686 0.739 0.730 0.739 0.739 0.759 1,406,284 0.7477 -1.30%
2013-05-15 0 0.770 0.760 0.770 0.740 0.780 3,536,000 2,694,400 0.7620 0.749 0.739 0.749 0.720 0.759 3,634,957 0.7412 2.67%
2013-05-14 0 0.750 0.730 0.750 0.730 0.760 1,712,000 1,265,280 0.7391 0.730 0.710 0.730 0.710 0.739 1,759,911 0.7189 0.00%
2013-05-13 0 0.750 0.740 0.750 0.750 0.770 2,656,000 2,013,920 0.7583 0.730 0.720 0.730 0.730 0.749 2,730,330 0.7376 -1.32%
2013-05-10 0 0.760 0.750 0.760 0.750 0.770 2,000,000 1,524,880 0.7624 0.739 0.730 0.739 0.730 0.749 2,055,971 0.7417 -1.30%
2013-05-09 0 0.770 0.760 0.770 0.750 0.770 2,344,000 1,791,280 0.7642 0.749 0.739 0.749 0.730 0.749 2,409,598 0.7434 1.32%
2013-05-08 0 0.760 0.750 0.760 0.750 0.770 3,296,000 2,501,200 0.7589 0.739 0.730 0.739 0.730 0.749 3,388,240 0.7382 -1.30%
2013-05-07 0 0.770 0.760 0.770 0.750 0.780 3,264,000 2,519,280 0.7718 0.749 0.739 0.749 0.730 0.759 3,355,345 0.7508 0.00%
2013-05-06 0 0.770 0.760 0.770 0.760 0.790 4,688,000 3,632,320 0.7748 0.749 0.739 0.749 0.739 0.768 4,819,196 0.7537 1.32%
2013-05-03 0 0.760 0.760 0.770 0.750 0.790 9,568,000 7,421,600 0.7757 0.739 0.739 0.749 0.730 0.768 9,835,766 0.7546 2.70%
2013-05-02 0 0.740 0.740 0.750 0.720 0.750 3,920,000 2,888,640 0.7369 0.720 0.720 0.730 0.700 0.730 4,029,703 0.7168 -1.33%
2013-04-30 0 0.750 0.740 0.750 0.720 0.760 6,600,000 4,916,960 0.7450 0.730 0.720 0.730 0.700 0.739 6,784,704 0.7247 5.63%
2013-04-29 0 0.710 0.710 0.720 0.700 0.710 584,000 411,440 0.7045 0.691 0.691 0.700 0.681 0.691 600,344 0.6853 0.00%
2013-04-26 0 0.710 0.700 0.710 0.700 0.730 1,160,000 824,400 0.7107 0.691 0.681 0.691 0.681 0.710 1,192,463 0.6913 -1.39%
2013-04-25 0 0.720 0.710 0.720 0.700 0.740 3,664,000 2,649,040 0.7230 0.700 0.691 0.700 0.681 0.720 3,766,539 0.7033 0.00%
2013-04-24 0 0.720 0.710 0.720 0.710 0.730 2,632,000 1,897,680 0.7210 0.700 0.691 0.700 0.691 0.710 2,705,658 0.7014 2.86%
2013-04-23 0 0.700 0.690 0.700 0.680 0.740 3,368,000 2,362,640 0.7015 0.681 0.671 0.681 0.661 0.720 3,462,255 0.6824 -5.41%
2013-04-22 0 0.740 0.730 0.740 0.700 0.770 6,436,000 4,675,920 0.7265 0.720 0.710 0.720 0.681 0.749 6,616,115 0.7067 -2.63%
2013-04-19 0 0.760 0.750 0.760 0.650 0.760 12,476,000 8,896,320 0.7131 0.739 0.730 0.739 0.632 0.739 12,825,147 0.6937 18.75%
2013-04-18 0 0.640 0.640 0.650 0.630 0.640 224,000 142,320 0.6354 0.623 0.623 0.632 0.613 0.623 230,269 0.6181 0.00%
2013-04-17 0 0.640 0.630 0.640 0.630 0.650 552,000 353,680 0.6407 0.623 0.613 0.623 0.613 0.632 567,448 0.6233 0.00%
2013-04-16 0 0.640 0.640 0.650 0.620 0.650 344,000 217,040 0.6309 0.623 0.623 0.632 0.603 0.632 353,627 0.6138 1.59%
2013-04-15 0 0.630 0.630 0.650 0.630 0.640 400,000 253,040 0.6326 0.613 0.613 0.632 0.613 0.623 411,194 0.6154 -3.08%
2013-04-12 0 0.650 0.640 0.660 0.640 0.670 328,000 214,240 0.6532 0.632 0.623 0.642 0.623 0.652 337,179 0.6354 -1.52%
2013-04-11 0 0.660 0.650 0.660 0.650 0.670 988,000 647,560 0.6554 0.642 0.632 0.642 0.632 0.652 1,015,650 0.6376 4.76%
2013-04-10 0 0.630 0.630 0.640 0.630 0.650 560,000 358,000 0.6393 0.613 0.613 0.623 0.613 0.632 575,672 0.6219 -1.56%
2013-04-09 0 0.640 0.620 0.640 0.630 0.670 1,496,000 964,080 0.6444 0.623 0.603 0.623 0.613 0.652 1,537,866 0.6269 -1.54%
2013-04-08 0 0.650 0.630 0.650 0.570 0.650 2,944,000 1,813,680 0.6161 0.632 0.613 0.632 0.554 0.632 3,026,389 0.5993 10.17%
2013-04-05 0 0.590 0.590 0.600 0.580 0.610 3,648,000 2,157,120 0.5913 0.574 0.574 0.584 0.564 0.593 3,750,091 0.5752 -6.35%
2013-04-03 0 0.630 0.630 0.650 0.630 0.670 680,000 446,480 0.6566 0.613 0.613 0.632 0.613 0.652 699,030 0.6387 -4.55%
2013-04-02 0 0.660 0.650 0.660 0.660 0.690 1,584,000 1,062,400 0.6707 0.642 0.632 0.642 0.642 0.671 1,628,329 0.6524 -2.94%
2013-03-28 0 0.680 0.680 0.690 0.670 0.700 1,512,000 1,037,520 0.6862 0.661 0.661 0.671 0.652 0.681 1,554,314 0.6675 -5.56%
2013-03-27 0 0.720 0.710 0.720 0.710 0.720 408,000 292,960 0.7180 0.700 0.691 0.700 0.691 0.700 419,418 0.6985 1.41%
2013-03-26 0 0.710 0.710 0.720 0.710 0.730 792,000 564,560 0.7128 0.691 0.691 0.700 0.691 0.710 814,165 0.6934 -2.74%
2013-03-25 0 0.730 0.720 0.730 0.730 0.760 1,216,000 892,960 0.7343 0.710 0.700 0.710 0.710 0.739 1,250,030 0.7144 -1.35%
2013-03-22 0 0.740 0.730 0.740 0.730 0.760 1,960,000 1,446,320 0.7379 0.720 0.710 0.720 0.710 0.739 2,014,852 0.7178 1.37%
2013-03-21 0 0.730 0.740 0.750 0.730 0.750 1,334,181 985,064 0.7383 0.710 0.720 0.730 0.710 0.730 1,371,519 0.7182 -2.67%
2013-03-20 0 0.750 0.740 0.750 0.720 0.750 3,040,000 2,243,440 0.7380 0.730 0.720 0.730 0.700 0.730 3,125,076 0.7179 4.17%
2013-03-19 0 0.720 0.710 0.720 0.710 0.730 1,736,000 1,249,280 0.7196 0.700 0.691 0.700 0.691 0.710 1,784,583 0.7000 0.00%
2013-03-18 0 0.720 0.710 0.720 0.710 0.740 3,168,000 2,283,280 0.7207 0.700 0.691 0.700 0.691 0.720 3,256,658 0.7011 -5.26%
2013-03-15 0 0.760 0.750 0.760 0.730 0.790 5,679,153 4,308,581 0.7587 0.739 0.730 0.739 0.710 0.768 5,838,087 0.7380 2.70%
2013-03-14 0 0.740 0.730 0.740 0.710 0.750 4,288,000 3,130,400 0.7300 0.720 0.710 0.720 0.691 0.730 4,408,002 0.7102 -1.33%
2013-03-13 0 0.750 0.740 0.750 0.740 0.770 3,456,000 2,603,920 0.7534 0.730 0.720 0.730 0.720 0.749 3,552,718 0.7329 -3.85%
2013-03-12 0 0.780 0.780 0.790 0.770 0.820 2,504,000 1,996,240 0.7972 0.759 0.759 0.768 0.749 0.798 2,574,076 0.7755 -3.70%
2013-03-11 0 0.810 0.810 0.820 0.810 0.860 5,704,000 4,767,360 0.8358 0.788 0.788 0.798 0.788 0.837 5,863,629 0.8130 0.00%
2013-03-08 0 0.810 0.810 0.820 0.800 0.840 5,448,000 4,453,760 0.8175 0.788 0.788 0.798 0.778 0.817 5,600,465 0.7952 1.25%
2013-03-07 0 0.800 0.800 0.810 0.800 0.830 2,744,000 2,226,880 0.8115 0.778 0.778 0.788 0.778 0.807 2,820,792 0.7895 -3.61%
2013-03-06 0 0.830 0.820 0.830 0.820 0.850 1,968,000 1,637,360 0.8320 0.807 0.798 0.807 0.798 0.827 2,023,076 0.8093 0.00%
2013-03-05 0 0.830 0.820 0.830 0.810 0.840 2,408,000 1,979,600 0.8221 0.807 0.798 0.807 0.788 0.817 2,475,389 0.7997 1.22%
2013-03-04 0 0.820 0.810 0.820 0.810 0.850 5,160,000 4,216,720 0.8172 0.798 0.788 0.798 0.788 0.827 5,304,405 0.7949 -4.65%
2013-03-01 0 0.860 0.850 0.870 0.850 0.890 2,872,000 2,476,720 0.8624 0.837 0.827 0.846 0.827 0.866 2,952,374 0.8389 -3.37%
2013-02-28 0 0.890 0.880 0.890 0.850 0.890 3,832,000 3,310,480 0.8639 0.866 0.856 0.866 0.827 0.866 3,939,241 0.8404 5.95%
2013-02-27 0 0.840 0.830 0.840 0.820 0.840 2,080,000 1,722,320 0.8280 0.817 0.807 0.817 0.798 0.817 2,138,210 0.8055 3.70%
2013-02-26 0 0.810 0.800 0.820 0.800 0.840 5,240,000 4,294,800 0.8196 0.788 0.778 0.798 0.778 0.817 5,386,644 0.7973 -4.71%
2013-02-25 0 0.850 0.850 0.860 0.850 0.880 1,432,000 1,236,480 0.8635 0.827 0.827 0.837 0.827 0.856 1,472,075 0.8400 -2.30%
2013-02-22 0 0.870 0.860 0.870 0.860 0.880 3,392,000 2,944,080 0.8679 0.846 0.837 0.846 0.837 0.856 3,486,927 0.8443 0.00%
2013-02-21 0 0.870 0.870 0.880 0.870 0.900 2,840,000 2,477,280 0.8723 0.846 0.846 0.856 0.846 0.875 2,919,479 0.8485 -3.33%
2013-02-20 0 0.900 0.890 0.900 0.890 0.910 1,208,000 1,085,840 0.8989 0.875 0.866 0.875 0.866 0.885 1,241,807 0.8744 1.12%
2013-02-19 0 0.890 0.880 0.890 0.880 0.920 2,672,000 2,384,320 0.8923 0.866 0.856 0.866 0.856 0.895 2,746,777 0.8680 -2.20%
2013-02-18 0 0.910 0.910 0.920 0.910 0.950 4,384,000 4,057,520 0.9255 0.885 0.885 0.895 0.885 0.924 4,506,689 0.9003 -2.15%
2013-02-15 0 0.930 0.920 0.930 0.910 0.930 2,608,000 2,397,840 0.9194 0.905 0.895 0.905 0.885 0.905 2,680,986 0.8944 1.09%
2013-02-14 0 0.920 0.910 0.920 0.890 0.940 7,208,000 6,649,760 0.9226 0.895 0.885 0.895 0.866 0.914 7,409,720 0.8974 2.22%
2013-02-08 0 0.900 0.890 0.900 0.870 0.900 2,392,000 2,113,520 0.8836 0.875 0.866 0.875 0.846 0.875 2,458,941 0.8595 2.27%
2013-02-07 0 0.880 0.870 0.880 0.860 0.900 3,656,000 3,198,640 0.8749 0.856 0.846 0.856 0.837 0.875 3,758,315 0.8511 -2.22%
2013-02-06 0 0.900 0.900 0.910 0.890 0.920 6,104,000 5,528,800 0.9058 0.875 0.875 0.885 0.866 0.895 6,274,824 0.8811 1.12%
2013-02-05 0 0.890 0.880 0.890 0.870 0.900 5,888,000 5,220,480 0.8866 0.866 0.856 0.866 0.846 0.875 6,052,779 0.8625 -2.20%
2013-02-04 0 0.910 0.900 0.910 0.900 0.950 5,008,000 4,575,520 0.9136 0.885 0.875 0.885 0.875 0.924 5,148,152 0.8888 -2.15%
2013-02-01 0 0.930 0.930 0.940 0.890 0.950 13,312,000 12,419,920 0.9330 0.905 0.905 0.914 0.866 0.924 13,684,543 0.9076 1.09%
2013-01-31 0 0.920 0.910 0.920 0.900 0.930 7,152,000 6,492,240 0.9078 0.895 0.885 0.895 0.875 0.905 7,352,153 0.8830 -2.13%
2013-01-30 0 0.940 0.930 0.940 0.910 0.970 35,048,000 32,918,720 0.9392 0.914 0.905 0.914 0.885 0.944 36,028,837 0.9137 4.44%
2013-01-29 0 0.900 0.900 0.910 0.830 0.910 9,296,000 8,109,440 0.8724 0.875 0.875 0.885 0.807 0.885 9,556,153 0.8486 7.14%
2013-01-28 0 0.840 0.840 0.850 0.840 0.860 4,896,000 4,140,720 0.8457 0.817 0.817 0.827 0.817 0.837 5,033,017 0.8227 -1.18%
2013-01-25 0 0.850 0.840 0.850 0.840 0.910 9,928,000 8,529,600 0.8591 0.827 0.817 0.827 0.817 0.885 10,205,840 0.8358 -5.56%
2013-01-24 0 0.900 0.890 0.900 0.890 0.940 11,376,000 10,341,840 0.9091 0.875 0.866 0.875 0.866 0.914 11,694,363 0.8843 -1.10%
2013-01-23 0 0.910 0.900 0.910 0.880 0.940 10,008,000 9,071,360 0.9064 0.885 0.875 0.885 0.856 0.914 10,288,079 0.8817 -3.19%
2013-01-22 0 0.940 0.930 0.940 0.910 0.960 14,280,000 13,408,720 0.9390 0.914 0.905 0.914 0.885 0.934 14,679,633 0.9134 1.08%
2013-01-21 0 0.930 0.920 0.930 0.910 0.960 7,616,000 7,081,360 0.9298 0.905 0.895 0.905 0.885 0.934 7,829,138 0.9045 -1.06%
2013-01-18 0 0.940 0.930 0.940 0.920 0.960 14,008,000 13,191,840 0.9417 0.914 0.905 0.914 0.895 0.934 14,400,021 0.9161 2.17%
2013-01-17 0 0.920 0.910 0.920 0.910 0.980 19,080,000 17,809,920 0.9334 0.895 0.885 0.895 0.885 0.953 19,613,964 0.9080 -3.16%
2013-01-16 0 0.950 0.950 0.960 0.920 0.980 42,178,000 40,318,720 0.9559 0.924 0.924 0.934 0.895 0.953 43,358,374 0.9299 2.15%
2013-01-15 0 0.930 0.930 0.940 0.880 0.970 60,220,000 55,662,320 0.9243 0.905 0.905 0.914 0.856 0.944 61,905,289 0.8992 2.20%
2013-01-14 0 0.910 0.900 0.910 0.770 0.910 57,160,000 48,745,720 0.8528 0.885 0.875 0.885 0.749 0.885 58,759,653 0.8296 21.33%
2013-01-11 0 0.750 0.750 0.760 0.740 0.780 4,936,000 3,728,960 0.7555 0.730 0.730 0.739 0.720 0.759 5,074,137 0.7349 -3.85%
2013-01-10 0 0.780 0.770 0.780 0.760 0.800 5,560,000 4,326,000 0.7781 0.759 0.749 0.759 0.739 0.778 5,715,600 0.7569 0.00%
2013-01-09 0 0.780 0.770 0.780 0.770 0.790 5,480,000 4,272,880 0.7797 0.759 0.749 0.759 0.749 0.768 5,633,361 0.7585 1.30%
2013-01-08 0 0.770 0.760 0.770 0.760 0.790 7,608,000 5,827,360 0.7660 0.749 0.739 0.749 0.739 0.768 7,820,914 0.7451 -2.53%
2013-01-07 0 0.790 0.790 0.800 0.730 0.810 18,128,000 14,160,880 0.7812 0.768 0.768 0.778 0.710 0.788 18,635,322 0.7599 8.22%
2013-01-04 0 0.730 0.720 0.730 0.710 0.740 7,764,000 5,609,320 0.7225 0.710 0.700 0.710 0.691 0.720 7,981,280 0.7028 -1.35%
2013-01-03 0 0.740 0.740 0.750 0.720 0.770 6,503,067 4,824,457 0.7419 0.720 0.720 0.730 0.700 0.749 6,685,059 0.7217 -2.63%
2013-01-02 0 0.760 0.750 0.760 0.750 0.770 12,808,000 9,710,320 0.7581 0.739 0.730 0.739 0.730 0.749 13,166,439 0.7375 2.70%
2012-12-31 0 0.740 0.730 0.740 0.710 0.760 14,504,000 10,654,880 0.7346 0.720 0.710 0.720 0.691 0.739 14,909,902 0.7146 0.00%
2012-12-28 0 0.740 0.730 0.740 0.660 0.740 33,000,000 23,318,560 0.7066 0.720 0.710 0.720 0.642 0.720 33,923,522 0.6874 12.12%
2012-12-27 0 0.660 0.650 0.660 0.640 0.680 7,216,000 4,787,360 0.6634 0.642 0.632 0.642 0.623 0.661 7,417,944 0.6454 3.13%
2012-12-24 0 0.640 0.630 0.640 0.630 0.640 352,000 222,080 0.6309 0.623 0.613 0.623 0.613 0.623 361,851 0.6137 1.59%
2012-12-21 0 0.630 0.620 0.630 0.620 0.640 1,280,000 806,400 0.6300 0.613 0.603 0.613 0.603 0.623 1,315,821 0.6128 -1.56%
2012-12-20 0 0.640 0.630 0.640 0.620 0.640 2,304,000 1,444,000 0.6267 0.623 0.613 0.623 0.603 0.623 2,368,479 0.6097 0.00%
2012-12-19 0 0.640 0.630 0.640 0.630 0.640 576,000 366,800 0.6368 0.623 0.613 0.623 0.613 0.623 592,120 0.6195 0.00%
2012-12-18 0 0.640 0.630 0.640 0.630 0.650 2,296,000 1,470,240 0.6403 0.623 0.613 0.623 0.613 0.632 2,360,255 0.6229 0.00%
2012-12-17 0 0.640 0.640 0.650 0.630 0.660 9,464,000 6,052,560 0.6395 0.623 0.623 0.632 0.613 0.642 9,728,855 0.6221 1.59%
2012-12-14 0 0.630 0.630 0.640 0.580 0.630 11,891,200 7,254,496 0.6101 0.613 0.613 0.623 0.564 0.613 12,223,982 0.5935 10.53%
2012-12-13 0 0.570 0.570 0.580 0.570 0.590 1,624,000 939,520 0.5785 0.554 0.554 0.564 0.554 0.574 1,669,448 0.5628 -3.39%
2012-12-12 0 0.590 0.580 0.590 0.570 0.590 3,360,000 1,937,040 0.5765 0.574 0.564 0.574 0.554 0.574 3,454,031 0.5608 3.51%
2012-12-11 0 0.570 0.570 0.580 0.570 0.580 1,336,000 764,080 0.5719 0.554 0.554 0.564 0.554 0.564 1,373,389 0.5563 -1.72%
2012-12-10 0 0.580 0.580 0.590 0.570 0.580 1,168,000 676,160 0.5789 0.564 0.564 0.574 0.554 0.564 1,200,687 0.5631 0.00%
2012-12-07 0 0.580 0.570 0.580 0.570 0.580 875,200 498,816 0.5699 0.564 0.554 0.564 0.554 0.564 899,693 0.5544 3.57%
2012-12-06 0 0.560 0.550 0.560 0.550 0.580 1,352,000 760,000 0.5621 0.545 0.535 0.545 0.535 0.564 1,389,836 0.5468 -1.75%
2012-12-05 0 0.570 0.570 0.580 0.540 0.580 5,200,000 2,909,200 0.5595 0.554 0.554 0.564 0.525 0.564 5,345,525 0.5442 5.56%
2012-12-04 0 0.540 0.530 0.540 0.530 0.540 1,421,000 759,060 0.5342 0.525 0.516 0.525 0.516 0.525 1,460,767 0.5196 0.00%
2012-12-03 0 0.540 0.530 0.540 0.530 0.550 610,153 328,698 0.5387 0.525 0.516 0.525 0.516 0.535 627,228 0.5240 -1.82%
2012-11-30 0 0.550 0.540 0.550 0.540 0.550 1,440,000 783,120 0.5438 0.535 0.525 0.535 0.525 0.535 1,480,299 0.5290 1.85%
2012-11-29 0 0.540 0.530 0.550 0.530 0.550 2,888,000 1,549,600 0.5366 0.525 0.516 0.535 0.516 0.535 2,968,822 0.5220 0.00%
2012-11-28 0 0.540 0.540 0.550 0.540 0.550 144,000 78,400 0.5444 0.525 0.525 0.535 0.525 0.535 148,030 0.5296 -3.57%
2012-11-27 0 0.560 0.550 0.560 0.550 0.560 848,000 468,160 0.5521 0.545 0.535 0.545 0.535 0.545 871,732 0.5370 0.00%
2012-11-26 0 0.560 0.550 0.560 0.550 0.560 360,000 201,120 0.5587 0.545 0.535 0.545 0.535 0.545 370,075 0.5435 0.00%
2012-11-23 0 0.560 0.560 0.570 0.550 0.560 248,000 138,320 0.5577 0.545 0.545 0.554 0.535 0.545 254,940 0.5426 0.00%
2012-11-22 0 0.560 0.560 0.570 0.550 0.560 128,000 71,440 0.5581 0.545 0.545 0.554 0.535 0.545 131,582 0.5429 0.00%
2012-11-21 0 0.560 0.550 0.560 0.550 0.560 656,000 362,800 0.5530 0.545 0.535 0.545 0.535 0.545 674,359 0.5380 1.82%
2012-11-20 0 0.550 0.550 0.560 0.540 0.560 824,000 454,240 0.5513 0.535 0.535 0.545 0.525 0.545 847,060 0.5363 -1.79%
2012-11-19 0 0.560 0.560 0.570 0.560 0.570 336,000 189,680 0.5645 0.545 0.545 0.554 0.545 0.554 345,403 0.5492 0.00%
2012-11-16 0 0.560 0.550 0.570 0.550 0.560 326,400 182,288 0.5585 0.545 0.535 0.554 0.535 0.545 335,534 0.5433 1.82%
2012-11-15 0 0.550 0.550 0.560 0.550 0.570 1,144,000 646,800 0.5654 0.535 0.535 0.545 0.535 0.554 1,176,015 0.5500 -3.51%
2012-11-14 0 0.570 0.570 0.580 0.550 0.570 488,000 274,960 0.5634 0.554 0.554 0.564 0.535 0.554 501,657 0.5481 1.79%
2012-11-13 0 0.560 0.550 0.560 0.550 0.560 1,176,000 654,480 0.5565 0.545 0.535 0.545 0.535 0.545 1,208,911 0.5414 -1.75%
2012-11-12 0 0.570 0.560 0.570 0.570 0.580 560,000 320,400 0.5721 0.554 0.545 0.554 0.554 0.564 575,672 0.5566 0.00%
2012-11-09 0 0.570 0.570 0.580 0.570 0.580 320,000 183,440 0.5733 0.554 0.554 0.564 0.554 0.564 328,955 0.5576 0.00%
2012-11-08 0 0.570 0.570 0.580 0.570 0.580 1,688,000 977,200 0.5789 0.554 0.554 0.564 0.554 0.564 1,735,240 0.5631 -5.00%
2012-11-07 0 0.600 0.590 0.600 0.580 0.600 864,000 511,280 0.5918 0.584 0.574 0.584 0.564 0.584 888,179 0.5756 1.69%
2012-11-06 0 0.590 0.580 0.600 0.580 0.600 478,106 280,939 0.5876 0.574 0.564 0.584 0.564 0.584 491,486 0.5716 0.00%
2012-11-05 0 0.590 0.590 0.600 0.590 0.610 2,040,000 1,216,400 0.5963 0.574 0.574 0.584 0.574 0.593 2,097,090 0.5800 -1.67%
2012-11-02 0 0.600 0.600 0.610 0.580 0.610 3,536,000 2,108,640 0.5963 0.584 0.584 0.593 0.564 0.593 3,634,957 0.5801 3.45%
2012-11-01 0 0.580 0.580 0.590 0.580 0.590 486,392 283,323 0.5825 0.564 0.564 0.574 0.564 0.574 500,004 0.5666 1.75%
2012-10-31 0 0.570 0.570 0.580 0.560 0.570 432,000 246,160 0.5698 0.554 0.554 0.564 0.545 0.554 444,090 0.5543 0.00%
2012-10-30 0 0.570 0.560 0.570 0.560 0.570 520,000 291,440 0.5605 0.554 0.545 0.554 0.545 0.554 534,552 0.5452 0.00%
2012-10-29 0 0.570 0.560 0.570 0.560 0.570 1,288,000 733,360 0.5694 0.554 0.545 0.554 0.545 0.554 1,324,045 0.5539 0.00%
2012-10-26 0 0.570 0.570 0.580 0.560 0.590 2,208,000 1,272,320 0.5762 0.554 0.554 0.564 0.545 0.574 2,269,792 0.5605 -3.39%
2012-10-25 0 0.590 0.590 0.610 0.590 0.620 2,968,000 1,771,760 0.5970 0.574 0.574 0.593 0.574 0.603 3,051,061 0.5807 -3.28%
2012-10-24 0 0.610 0.600 0.610 0.580 0.610 3,968,000 2,377,920 0.5993 0.593 0.584 0.593 0.564 0.593 4,079,047 0.5830 5.17%
2012-10-22 0 0.580 0.580 0.590 0.570 0.600 2,368,000 1,385,600 0.5851 0.564 0.564 0.574 0.554 0.584 2,434,270 0.5692 0.00%
2012-10-19 0 0.580 0.570 0.580 0.570 0.590 3,584,000 2,082,320 0.5810 0.564 0.554 0.564 0.554 0.574 3,684,300 0.5652 1.75%
2012-10-18 0 0.570 0.570 0.580 0.540 0.580 6,744,000 3,822,400 0.5668 0.554 0.554 0.564 0.525 0.564 6,932,734 0.5514 5.56%
2012-10-17 0 0.540 0.530 0.540 0.530 0.550 2,584,000 1,400,080 0.5418 0.525 0.516 0.525 0.516 0.535 2,656,315 0.5271 0.00%
2012-10-16 0 0.540 0.530 0.540 0.530 0.540 1,096,000 583,920 0.5328 0.525 0.516 0.525 0.516 0.525 1,126,672 0.5183 0.00%
2012-10-15 0 0.540 0.530 0.540 0.530 0.540 1,504,000 811,040 0.5393 0.525 0.516 0.525 0.516 0.525 1,546,090 0.5246 1.89%
2012-10-12 0 0.530 0.530 0.540 0.520 0.540 1,128,000 599,600 0.5316 0.516 0.516 0.525 0.506 0.525 1,159,568 0.5171 -1.85%
2012-10-11 0 0.540 0.530 0.540 0.540 0.540 840,000 453,600 0.5400 0.525 0.516 0.525 0.525 0.525 863,508 0.5253 0.00%
2012-10-10 0 0.540 0.540 0.550 0.530 0.550 152,000 82,560 0.5432 0.525 0.525 0.535 0.516 0.535 156,254 0.5284 -1.82%
2012-10-09 0 0.550 0.540 0.550 0.540 0.560 2,648,000 1,458,160 0.5507 0.535 0.525 0.535 0.525 0.545 2,722,106 0.5357 3.77%
2012-10-08 0 0.530 0.530 0.540 0.530 0.560 952,000 518,560 0.5447 0.516 0.516 0.525 0.516 0.545 978,642 0.5299 -3.64%
2012-10-05 0 0.550 0.550 0.560 0.530 0.550 2,104,000 1,140,000 0.5418 0.535 0.535 0.545 0.516 0.535 2,162,882 0.5271 3.77%
2012-10-04 0 0.530 0.520 0.530 0.520 0.530 336,000 176,720 0.5260 0.516 0.506 0.516 0.506 0.516 345,403 0.5116 1.92%
2012-10-03 0 0.520 0.520 0.530 0.520 0.530 360,000 188,800 0.5244 0.506 0.506 0.516 0.506 0.516 370,075 0.5102 -1.89%
2012-09-28 0 0.530 0.520 0.530 0.530 0.540 584,000 311,680 0.5337 0.516 0.506 0.516 0.516 0.525 600,344 0.5192 -1.85%
2012-09-27 0 0.540 0.530 0.540 0.510 0.550 2,520,000 1,346,960 0.5345 0.525 0.516 0.525 0.496 0.535 2,590,524 0.5200 5.88%
2012-09-26 0 0.510 0.500 0.510 0.510 0.510 184,000 93,840 0.5100 0.496 0.486 0.496 0.496 0.496 189,149 0.4961 0.00%
2012-09-25 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.496 0.496 0.506 0.496 0.496 8,224 0.4961 -1.92%
2012-09-24 0 0.520 0.510 0.530 0.510 0.520 192,000 99,760 0.5196 0.506 0.496 0.516 0.496 0.506 197,373 0.5054 -1.89%
2012-09-21 0 0.530 0.520 0.530 0.510 0.530 512,000 268,240 0.5239 0.516 0.506 0.516 0.496 0.516 526,329 0.5096 1.92%
2012-09-20 0 0.520 0.510 0.520 0.510 0.530 480,000 249,840 0.5205 0.506 0.496 0.506 0.496 0.516 493,433 0.5063 -3.70%
2012-09-19 0 0.540 0.530 0.540 0.520 0.540 552,000 291,520 0.5281 0.525 0.516 0.525 0.506 0.525 567,448 0.5137 3.85%
2012-09-18 0 0.520 0.520 0.530 0.520 0.530 376,000 199,120 0.5296 0.506 0.506 0.516 0.506 0.516 386,523 0.5152 0.00%
2012-09-17 0 0.520 0.520 0.530 0.520 0.540 352,000 185,840 0.5280 0.506 0.506 0.516 0.506 0.525 361,851 0.5136 -1.89%
2012-09-14 0 0.530 0.530 0.540 0.530 0.540 2,008,000 1,080,240 0.5380 0.516 0.516 0.525 0.516 0.525 2,064,195 0.5233 1.92%
2012-09-13 0 0.520 0.510 0.520 0.510 0.520 488,000 249,360 0.5110 0.506 0.496 0.506 0.496 0.506 501,657 0.4971 0.00%
2012-09-12 0 0.520 0.510 0.520 0.510 0.530 758,106 393,441 0.5190 0.506 0.496 0.506 0.496 0.516 779,322 0.5049 1.96%
2012-09-11 0 0.510 0.510 0.520 0.500 0.510 408,000 207,760 0.5092 0.496 0.496 0.506 0.486 0.496 419,418 0.4954 -1.92%
2012-09-10 0 0.520 0.510 0.520 0.510 0.540 1,784,000 931,200 0.5220 0.506 0.496 0.506 0.496 0.525 1,833,926 0.5078 0.00%
2012-09-07 0 0.520 0.510 0.520 0.490 0.530 2,400,000 1,224,000 0.5100 0.506 0.496 0.506 0.477 0.516 2,467,165 0.4961 6.12%
2012-09-06 0 0.490 0.480 0.490 0.470 0.490 1,240,000 597,000 0.4815 0.477 0.467 0.477 0.457 0.477 1,274,702 0.4683 2.08%
2012-09-05 0 0.480 0.475 0.485 0.475 0.490 408,000 196,680 0.4821 0.467 0.462 0.472 0.462 0.477 419,418 0.4689 0.00%
2012-09-04 0 0.480 0.475 0.490 0.480 0.495 232,000 112,360 0.4843 0.467 0.462 0.477 0.467 0.482 238,493 0.4711 -2.04%
2012-09-03 0 0.490 0.485 0.495 0.490 0.500 328,000 162,440 0.4952 0.477 0.472 0.482 0.477 0.486 337,179 0.4818 -2.00%
2012-08-31 0 0.500 0.500 0.510 0.500 0.500 424,000 212,000 0.5000 0.486 0.486 0.496 0.486 0.486 435,866 0.4864 0.00%
2012-08-30 0 0.500 0.500 0.510 0.500 0.510 64,000 32,400 0.5063 0.486 0.486 0.496 0.486 0.496 65,791 0.4925 -3.85%
2012-08-29 0 0.520 0.510 0.520 0.510 0.520 208,000 106,320 0.5112 0.506 0.496 0.506 0.496 0.506 213,821 0.4972 0.00%
2012-08-28 0 0.520 0.520 0.530 0.510 0.520 488,000 251,200 0.5148 0.506 0.506 0.516 0.496 0.506 501,657 0.5007 0.00%
2012-08-27 0 0.520 0.510 0.530 0.520 0.520 240,000 124,800 0.5200 0.506 0.496 0.516 0.506 0.506 246,717 0.5058 0.00%
2012-08-24 0 0.520 0.520 0.530 0.520 0.530 288,000 150,240 0.5217 0.506 0.506 0.516 0.506 0.516 296,060 0.5075 0.00%
2012-08-23 0 0.520 0.520 0.530 0.510 0.520 296,000 152,960 0.5168 0.506 0.506 0.516 0.496 0.506 304,284 0.5027 1.96%
2012-08-22 0 0.510 0.510 0.520 0.510 0.510 256,000 130,560 0.5100 0.496 0.496 0.506 0.496 0.496 263,164 0.4961 -1.92%
2012-08-21 0 0.520 0.520 0.530 0.510 0.520 88,000 45,520 0.5173 0.506 0.506 0.516 0.496 0.506 90,463 0.5032 0.00%
2012-08-20 0 0.520 0.510 0.530 0.510 0.520 128,000 66,480 0.5194 0.506 0.496 0.516 0.496 0.506 131,582 0.5052 -1.89%
2012-08-17 0 0.530 0.520 0.530 0.530 0.530 552,000 292,560 0.5300 0.516 0.506 0.516 0.516 0.516 567,448 0.5156 1.92%
2012-08-16 0 0.520 0.510 0.520 0.510 0.520 584,000 302,080 0.5173 0.506 0.496 0.506 0.496 0.506 600,344 0.5032 1.96%
2012-08-15 0 0.510 0.500 0.520 0.500 0.510 896,000 456,560 0.5096 0.496 0.486 0.506 0.486 0.496 921,075 0.4957 -3.77%
2012-08-14 0 0.530 0.510 0.530 0.510 0.530 440,000 228,800 0.5200 0.516 0.496 0.516 0.496 0.516 452,314 0.5058 0.00%
2012-08-13 0 0.530 0.520 0.530 0.520 0.530 416,000 220,320 0.5296 0.516 0.506 0.516 0.506 0.516 427,642 0.5152 0.00%
2012-08-10 0 0.530 0.530 0.540 0.530 0.540 512,000 274,320 0.5358 0.516 0.516 0.525 0.516 0.525 526,329 0.5212 -3.64%
2012-08-09 0 0.550 0.540 0.550 0.520 0.550 856,000 462,720 0.5406 0.535 0.525 0.535 0.506 0.535 879,956 0.5258 3.77%
2012-08-08 0 0.530 0.520 0.530 0.520 0.550 704,000 375,600 0.5335 0.516 0.506 0.516 0.506 0.535 723,702 0.5190 -1.85%
2012-08-07 0 0.540 0.530 0.540 0.520 0.540 1,016,000 544,560 0.5360 0.525 0.516 0.525 0.506 0.525 1,044,433 0.5214 3.85%
2012-08-06 0 0.520 0.520 0.530 0.520 0.540 728,000 384,640 0.5284 0.506 0.506 0.516 0.506 0.525 748,373 0.5140 0.00%
2012-08-03 0 0.520 0.510 0.520 0.500 0.520 1,416,000 720,320 0.5087 0.506 0.496 0.506 0.486 0.506 1,455,628 0.4949 0.00%
2012-08-02 0 0.520 0.520 0.530 0.520 0.530 280,000 146,400 0.5229 0.506 0.506 0.516 0.506 0.516 287,836 0.5086 -1.89%
2012-08-01 0 0.530 0.520 0.530 0.510 0.530 808,490 417,365 0.5162 0.516 0.506 0.516 0.496 0.516 831,116 0.5022 0.00%
2012-07-31 0 0.530 0.520 0.530 0.510 0.530 328,000 170,800 0.5207 0.516 0.506 0.516 0.496 0.516 337,179 0.5066 3.92%
2012-07-30 0 0.510 0.510 0.520 0.510 0.520 464,000 240,640 0.5186 0.496 0.496 0.506 0.496 0.506 476,985 0.5045 -1.92%
2012-07-27 0 0.520 0.510 0.520 0.510 0.530 384,000 200,400 0.5219 0.506 0.496 0.506 0.496 0.516 394,746 0.5077 0.00%
2012-07-26 0 0.520 0.500 0.520 0.500 0.530 1,320,000 678,640 0.5141 0.506 0.486 0.506 0.486 0.516 1,356,941 0.5001 -1.89%
2012-07-25 0 0.530 0.520 0.530 0.520 0.530 232,000 122,080 0.5262 0.516 0.506 0.516 0.506 0.516 238,493 0.5119 -1.85%
2012-07-24 0 0.540 0.530 0.540 0.520 0.540 464,000 246,000 0.5302 0.525 0.516 0.525 0.506 0.525 476,985 0.5157 0.00%
2012-07-23 0 0.540 0.530 0.540 0.530 0.550 1,104,000 588,800 0.5333 0.525 0.516 0.525 0.516 0.535 1,134,896 0.5188 -1.82%
2012-07-20 0 0.550 0.550 0.560 0.550 0.560 408,000 225,520 0.5527 0.535 0.535 0.545 0.535 0.545 419,418 0.5377 -1.79%
2012-07-19 0 0.560 0.560 0.570 0.560 0.560 216,000 120,960 0.5600 0.545 0.545 0.554 0.545 0.545 222,045 0.5448 0.00%
2012-07-18 0 0.560 0.550 0.570 0.550 0.560 504,000 281,680 0.5589 0.545 0.535 0.554 0.535 0.545 518,105 0.5437 -1.75%
2012-07-17 0 0.570 0.560 0.570 0.560 0.570 296,000 165,840 0.5603 0.554 0.545 0.554 0.545 0.554 304,284 0.5450 1.79%
2012-07-16 0 0.560 0.550 0.560 0.550 0.560 280,000 156,720 0.5597 0.545 0.535 0.545 0.535 0.545 287,836 0.5445 0.00%
2012-07-13 0 0.560 0.550 0.560 0.540 0.560 1,664,000 915,360 0.5501 0.545 0.535 0.545 0.525 0.545 1,710,568 0.5351 0.00%
2012-07-12 0 0.560 0.560 0.570 0.550 0.570 680,000 380,560 0.5596 0.545 0.545 0.554 0.535 0.554 699,030 0.5444 -1.75%
2012-07-11 0 0.570 0.560 0.570 0.560 0.580 1,368,000 778,160 0.5688 0.554 0.545 0.554 0.545 0.564 1,406,284 0.5533 -1.72%
2012-07-10 0 0.580 0.570 0.580 0.570 0.580 904,000 519,360 0.5745 0.564 0.554 0.564 0.554 0.564 929,299 0.5589 1.75%
2012-07-09 0 0.570 0.570 0.580 0.570 0.590 856,000 494,160 0.5773 0.554 0.554 0.564 0.554 0.574 879,956 0.5616 -5.00%
2012-07-06 0 0.600 0.590 0.600 0.590 0.600 904,000 535,760 0.5927 0.584 0.574 0.584 0.574 0.584 929,299 0.5765 -1.64%
2012-07-05 0 0.610 0.600 0.610 0.590 0.610 344,000 207,360 0.6028 0.593 0.584 0.593 0.574 0.593 353,627 0.5864 3.39%
2012-07-04 0 0.590 0.590 0.600 0.590 0.600 784,000 466,560 0.5951 0.574 0.574 0.584 0.574 0.584 805,941 0.5789 -1.67%
2012-07-03 0 0.600 0.600 0.610 0.590 0.610 1,644,000 989,000 0.6016 0.584 0.584 0.593 0.574 0.593 1,690,008 0.5852 -1.64%
2012-06-29 0 0.610 0.610 0.620 0.610 0.620 1,136,357 698,763 0.6149 0.593 0.593 0.603 0.593 0.603 1,168,159 0.5982 0.00%
2012-06-28 0 0.610 0.600 0.610 0.600 0.630 2,936,000 1,814,080 0.6179 0.593 0.584 0.593 0.584 0.613 3,018,166 0.6011 0.00%
2012-06-27 0 0.610 0.600 0.610 0.610 0.630 2,992,000 1,854,320 0.6198 0.593 0.584 0.593 0.593 0.613 3,075,733 0.6029 -1.61%
2012-06-26 0 0.620 0.610 0.620 0.610 0.630 528,000 325,360 0.6162 0.603 0.593 0.603 0.593 0.613 542,776 0.5994 -1.59%
2012-06-25 0 0.630 0.610 0.630 0.610 0.640 1,816,000 1,145,040 0.6305 0.613 0.593 0.613 0.593 0.623 1,866,822 0.6134 1.61%
2012-06-22 0 0.620 0.610 0.620 0.600 0.620 1,176,000 714,080 0.6072 0.603 0.593 0.603 0.584 0.603 1,208,911 0.5907 0.00%
2012-06-21 0 0.620 0.610 0.620 0.610 0.630 944,000 580,080 0.6145 0.603 0.593 0.603 0.593 0.613 970,418 0.5978 -1.59%
2012-06-20 0 0.630 0.620 0.630 0.620 0.650 1,896,000 1,202,560 0.6343 0.613 0.603 0.613 0.603 0.632 1,949,061 0.6170 -1.56%
2012-06-19 0 0.640 0.630 0.640 0.630 0.650 1,336,000 851,600 0.6374 0.623 0.613 0.623 0.613 0.632 1,373,389 0.6201 0.00%
2012-06-18 0 0.640 0.630 0.650 0.630 0.690 4,328,000 2,844,560 0.6572 0.623 0.613 0.632 0.613 0.671 4,449,121 0.6394 -3.03%
2012-06-15 0 0.660 0.650 0.670 0.610 0.670 12,608,000 8,213,680 0.6515 0.642 0.632 0.652 0.593 0.652 12,960,842 0.6337 8.20%
2012-06-14 0 0.610 0.600 0.610 0.570 0.620 4,048,000 2,463,600 0.6086 0.593 0.584 0.593 0.554 0.603 4,161,285 0.5920 3.39%
2012-06-13 0 0.590 0.580 0.590 0.560 0.590 728,000 419,360 0.5760 0.574 0.564 0.574 0.545 0.574 748,373 0.5604 5.36%
2012-06-12 0 0.560 0.560 0.570 0.550 0.560 392,000 219,280 0.5594 0.545 0.545 0.554 0.535 0.545 402,970 0.5442 -1.75%
2012-06-11 0 0.570 0.560 0.570 0.560 0.590 736,000 421,920 0.5733 0.554 0.545 0.554 0.545 0.574 756,597 0.5577 1.79%
2012-06-08 0 0.560 0.550 0.560 0.560 0.570 640,000 360,400 0.5631 0.545 0.535 0.545 0.545 0.554 657,911 0.5478 -3.45%
2012-06-07 0 0.580 0.570 0.580 0.570 0.580 856,000 494,400 0.5776 0.564 0.554 0.564 0.554 0.564 879,956 0.5618 1.75%
2012-06-06 0 0.570 0.560 0.570 0.570 0.570 368,000 209,760 0.5700 0.554 0.545 0.554 0.554 0.554 378,299 0.5545 0.00%
2012-06-05 0 0.570 0.560 0.570 0.570 0.570 176,000 100,320 0.5700 0.554 0.545 0.554 0.554 0.554 180,925 0.5545 0.00%
2012-06-04 0 0.570 0.560 0.570 0.550 0.570 744,000 417,200 0.5608 0.554 0.545 0.554 0.535 0.554 764,821 0.5455 -3.39%
2012-06-01 0 0.590 0.580 0.600 0.590 0.610 776,000 461,760 0.5951 0.574 0.564 0.584 0.574 0.593 797,717 0.5789 -1.67%
2012-05-31 0 0.600 0.600 0.610 0.590 0.600 480,000 287,120 0.5982 0.584 0.584 0.593 0.574 0.584 493,433 0.5819 -1.64%
2012-05-30 0 0.610 0.600 0.610 0.590 0.610 776,000 465,600 0.6000 0.593 0.584 0.593 0.574 0.593 797,717 0.5837 -1.61%
2012-05-29 0 0.620 0.610 0.620 0.590 0.620 1,000,000 605,840 0.6058 0.603 0.593 0.603 0.574 0.603 1,027,986 0.5893 3.33%
2012-05-28 0 0.600 0.590 0.600 0.580 0.600 200,000 116,960 0.5848 0.584 0.574 0.584 0.564 0.584 205,597 0.5689 0.00%
2012-05-25 0 0.600 0.590 0.610 0.580 0.600 200,000 118,480 0.5924 0.584 0.574 0.593 0.564 0.584 205,597 0.5763 0.00%
2012-05-24 0 0.600 0.590 0.600 0.590 0.610 576,000 347,600 0.6035 0.584 0.574 0.584 0.574 0.593 592,120 0.5870 -1.64%
2012-05-23 0 0.610 0.590 0.610 - - 0 0 - 0.593 0.574 0.593 - - 0 - 0.00%
2012-05-22 0 0.610 0.600 0.610 0.600 0.620 1,472,000 894,400 0.6076 0.593 0.584 0.593 0.584 0.603 1,513,195 0.5911 0.00%
2012-05-21 0 0.610 0.600 0.620 0.600 0.610 160,000 96,800 0.6050 0.593 0.584 0.603 0.584 0.593 164,478 0.5885 1.67%
2012-05-18 0 0.600 0.590 0.610 0.600 0.610 1,280,000 768,800 0.6006 0.584 0.574 0.593 0.584 0.593 1,315,821 0.5843 -4.76%
2012-05-17 0 0.630 0.610 0.630 0.610 0.630 640,000 397,520 0.6211 0.613 0.593 0.613 0.593 0.613 657,911 0.6042 3.28%
2012-05-16 0 0.610 0.600 0.610 0.610 0.630 328,000 201,920 0.6156 0.593 0.584 0.593 0.593 0.613 337,179 0.5989 -4.69%
2012-05-15 0 0.640 0.630 0.640 0.590 0.640 1,512,000 926,640 0.6129 0.623 0.613 0.623 0.574 0.623 1,554,314 0.5962 4.92%
2012-05-14 0 0.610 0.610 0.620 0.610 0.620 592,000 362,960 0.6131 0.593 0.593 0.603 0.593 0.603 608,567 0.5964 0.00%
2012-05-11 0 0.610 0.610 0.620 0.610 0.630 424,000 259,440 0.6119 0.593 0.593 0.603 0.593 0.613 435,866 0.5952 -3.17%
2012-05-10 0 0.630 0.620 0.630 0.610 0.630 432,000 267,680 0.6196 0.613 0.603 0.613 0.593 0.613 444,090 0.6028 0.00%
2012-05-09 0 0.630 0.630 0.640 0.620 0.640 1,104,000 695,840 0.6303 0.613 0.613 0.623 0.603 0.623 1,134,896 0.6131 -1.56%
2012-05-08 0 0.640 0.630 0.640 0.630 0.650 688,000 438,400 0.6372 0.623 0.613 0.623 0.613 0.632 707,254 0.6199 -1.54%
2012-05-07 0 0.650 0.640 0.650 0.630 0.660 1,472,000 954,640 0.6485 0.632 0.623 0.632 0.613 0.642 1,513,195 0.6309 -4.41%
2012-05-04 0 0.680 0.670 0.680 0.660 0.680 1,000,000 670,080 0.6701 0.661 0.652 0.661 0.642 0.661 1,027,986 0.6518 0.00%
2012-05-03 0 0.680 0.670 0.680 0.670 0.680 1,640,000 1,103,920 0.6731 0.661 0.652 0.661 0.652 0.661 1,685,896 0.6548 -1.45%
2012-05-02 0 0.690 0.680 0.690 0.670 0.700 9,352,000 6,442,000 0.6888 0.671 0.661 0.671 0.652 0.681 9,613,721 0.6701 7.81%
2012-04-30 0 0.640 0.640 0.650 0.630 0.640 672,000 426,080 0.6340 0.623 0.623 0.632 0.613 0.623 690,806 0.6168 1.59%
2012-04-27 0 0.630 0.620 0.630 0.620 0.650 976,000 619,440 0.6347 0.613 0.603 0.613 0.603 0.632 1,003,314 0.6174 -1.56%
2012-04-26 0 0.640 0.640 0.650 0.640 0.650 240,000 153,760 0.6407 0.623 0.623 0.632 0.623 0.632 246,717 0.6232 0.00%
2012-04-25 0 0.640 0.640 0.650 0.630 0.640 296,000 188,800 0.6378 0.623 0.623 0.632 0.613 0.623 304,284 0.6205 1.59%
2012-04-24 0 0.630 0.630 0.640 0.630 0.640 680,000 429,760 0.6320 0.613 0.613 0.623 0.613 0.623 699,030 0.6148 -1.56%
2012-04-23 0 0.640 0.630 0.650 0.640 0.660 736,000 479,280 0.6512 0.623 0.613 0.632 0.623 0.642 756,597 0.6335 -1.54%
2012-04-20 0 0.650 0.650 0.660 0.630 0.660 520,000 338,960 0.6518 0.632 0.632 0.642 0.613 0.642 534,552 0.6341 0.00%
2012-04-19 0 0.650 0.650 0.660 0.630 0.660 992,000 639,920 0.6451 0.632 0.632 0.642 0.613 0.642 1,019,762 0.6275 1.56%
2012-04-18 0 0.640 0.630 0.640 0.630 0.640 272,000 173,280 0.6371 0.623 0.613 0.623 0.613 0.623 279,612 0.6197 0.00%
2012-04-17 0 0.640 0.630 0.640 0.630 0.650 736,000 474,240 0.6443 0.623 0.613 0.623 0.613 0.632 756,597 0.6268 0.00%
2012-04-16 0 0.640 0.640 0.650 0.630 0.640 296,000 187,920 0.6349 0.623 0.623 0.632 0.613 0.623 304,284 0.6176 0.00%
2012-04-13 0 0.640 0.630 0.640 0.620 0.640 624,000 394,880 0.6328 0.623 0.613 0.623 0.603 0.623 641,463 0.6156 3.23%
2012-04-12 0 0.620 0.620 0.630 0.620 0.630 512,000 319,360 0.6238 0.603 0.603 0.613 0.603 0.613 526,329 0.6068 0.00%
2012-04-11 0 0.620 0.610 0.630 0.610 0.620 688,000 425,760 0.6188 0.603 0.593 0.613 0.593 0.603 707,254 0.6020 0.00%
2012-04-10 0 0.620 0.610 0.620 0.610 0.620 486,940 300,814 0.6178 0.603 0.593 0.603 0.593 0.603 500,567 0.6009 -4.62%
2012-04-05 0 0.650 0.630 0.650 0.610 0.650 536,000 336,720 0.6282 0.632 0.613 0.632 0.593 0.632 551,000 0.6111 4.84%
2012-04-03 0 0.620 0.610 0.620 0.600 0.630 608,000 372,720 0.6130 0.603 0.593 0.603 0.584 0.613 625,015 0.5963 0.00%
2012-04-02 0 0.620 0.610 0.620 0.620 0.620 384,000 238,080 0.6200 0.603 0.593 0.603 0.603 0.603 394,746 0.6031 0.00%
2012-03-30 0 0.620 0.610 0.620 0.610 0.620 280,000 172,240 0.6151 0.603 0.593 0.603 0.593 0.603 287,836 0.5984 1.64%
2012-03-29 0 0.610 0.610 0.630 0.610 0.630 1,072,000 656,960 0.6128 0.593 0.593 0.613 0.593 0.613 1,102,000 0.5962 -3.17%
2012-03-28 0 0.630 0.620 0.630 0.610 0.630 896,000 555,920 0.6204 0.613 0.603 0.613 0.593 0.613 921,075 0.6036 -1.56%
2012-03-27 0 0.640 0.640 0.650 0.630 0.660 488,000 316,320 0.6482 0.623 0.623 0.632 0.613 0.642 501,657 0.6306 1.59%
2012-03-26 0 0.630 0.630 0.640 0.630 0.630 88,000 55,440 0.6300 0.613 0.613 0.623 0.613 0.613 90,463 0.6128 0.00%
2012-03-23 0 0.630 0.630 0.640 0.620 0.630 472,000 297,280 0.6298 0.613 0.613 0.623 0.603 0.613 485,209 0.6127 -1.56%
2012-03-22 0 0.640 0.640 0.650 0.640 0.640 344,000 220,160 0.6400 0.623 0.623 0.632 0.623 0.623 353,627 0.6226 0.00%
2012-03-21 0 0.640 0.640 0.650 0.630 0.650 768,000 491,680 0.6402 0.623 0.623 0.632 0.613 0.632 789,493 0.6228 -1.54%
2012-03-20 0 0.650 0.650 0.660 0.650 0.660 472,000 309,120 0.6549 0.632 0.632 0.642 0.632 0.642 485,209 0.6371 -1.52%
2012-03-19 0 0.660 0.650 0.660 0.660 0.680 1,576,000 1,051,360 0.6671 0.642 0.632 0.642 0.642 0.661 1,620,105 0.6489 -1.49%
2012-03-16 0 0.670 0.670 0.680 0.660 0.680 1,640,000 1,095,440 0.6680 0.652 0.652 0.661 0.642 0.661 1,685,896 0.6498 -1.47%
2012-03-15 0 0.680 0.670 0.680 0.660 0.680 3,024,000 2,036,240 0.6734 0.661 0.652 0.661 0.642 0.661 3,108,628 0.6550 -1.45%
2012-03-14 0 0.690 0.680 0.690 0.670 0.710 4,448,000 3,078,880 0.6922 0.671 0.661 0.671 0.652 0.691 4,572,480 0.6734 0.00%
2012-03-13 0 0.690 0.690 0.700 0.690 0.700 528,000 367,120 0.6953 0.671 0.671 0.681 0.671 0.681 542,776 0.6764 1.47%
2012-03-12 0 0.680 0.680 0.700 0.680 0.690 408,000 280,640 0.6878 0.661 0.661 0.681 0.661 0.671 419,418 0.6691 -1.45%
2012-03-09 0 0.690 0.690 0.700 0.680 0.700 720,000 498,480 0.6923 0.671 0.671 0.681 0.661 0.681 740,150 0.6735 -1.43%
2012-03-08 0 0.700 0.690 0.700 0.670 0.700 3,272,000 2,246,160 0.6865 0.681 0.671 0.681 0.652 0.681 3,363,569 0.6678 4.48%
2012-03-07 0 0.670 0.660 0.670 0.660 0.680 1,672,000 1,110,800 0.6644 0.652 0.642 0.652 0.642 0.661 1,718,792 0.6463 -1.47%
2012-03-06 0 0.680 0.670 0.690 0.670 0.700 1,096,000 747,520 0.6820 0.661 0.652 0.671 0.652 0.681 1,126,672 0.6635 -4.23%
2012-03-05 0 0.710 0.700 0.710 0.700 0.720 1,320,000 928,800 0.7036 0.691 0.681 0.691 0.681 0.700 1,356,941 0.6845 -1.39%
2012-03-02 0 0.720 0.720 0.730 0.710 0.730 960,000 691,680 0.7205 0.700 0.700 0.710 0.691 0.710 986,866 0.7009 2.86%
2012-03-01 0 0.700 0.700 0.710 0.700 0.720 800,000 568,640 0.7108 0.681 0.681 0.691 0.681 0.700 822,388 0.6914 -2.78%
2012-02-29 0 0.720 0.710 0.720 0.710 0.730 432,000 313,520 0.7257 0.700 0.691 0.700 0.691 0.710 444,090 0.7060 0.00%
2012-02-28 0 0.720 0.710 0.720 0.700 0.730 1,528,000 1,088,800 0.7126 0.700 0.691 0.700 0.681 0.710 1,570,762 0.6932 -1.37%
2012-02-27 0 0.730 0.720 0.730 0.710 0.760 2,656,000 1,947,200 0.7331 0.710 0.700 0.710 0.691 0.739 2,730,330 0.7132 -2.67%
2012-02-24 0 0.750 0.740 0.750 0.740 0.750 1,288,000 955,120 0.7416 0.730 0.720 0.730 0.720 0.730 1,324,045 0.7214 0.00%
2012-02-23 0 0.750 0.740 0.750 0.720 0.760 5,400,000 4,028,240 0.7460 0.730 0.720 0.730 0.700 0.739 5,551,122 0.7257 2.74%
2012-02-22 0 0.730 0.720 0.730 0.700 0.730 3,176,000 2,288,080 0.7204 0.710 0.700 0.710 0.681 0.710 3,264,882 0.7008 0.00%
2012-02-21 0 0.730 0.720 0.730 0.690 0.730 2,120,000 1,511,600 0.7130 0.710 0.700 0.710 0.671 0.710 2,179,329 0.6936 1.39%
2012-02-20 0 0.720 0.710 0.720 0.710 0.760 3,488,000 2,556,640 0.7330 0.700 0.691 0.700 0.691 0.739 3,585,614 0.7130 2.86%
2012-02-17 0 0.700 0.690 0.700 0.690 0.710 1,072,000 753,440 0.7028 0.681 0.671 0.681 0.671 0.691 1,102,000 0.6837 -1.41%
2012-02-16 0 0.710 0.690 0.710 0.690 0.710 904,000 634,720 0.7021 0.691 0.671 0.691 0.671 0.691 929,299 0.6830 0.00%
2012-02-15 0 0.710 0.700 0.710 0.670 0.710 3,608,000 2,520,080 0.6985 0.691 0.681 0.691 0.652 0.691 3,708,972 0.6795 2.90%
2012-02-14 0 0.690 0.680 0.690 0.690 0.690 1,000,000 690,000 0.6900 0.671 0.661 0.671 0.671 0.671 1,027,986 0.6712 0.00%
2012-02-13 0 0.690 0.690 0.700 0.690 0.710 776,000 540,240 0.6962 0.671 0.671 0.681 0.671 0.691 797,717 0.6772 0.00%
2012-02-10 0 0.690 0.690 0.700 0.680 0.730 3,856,000 2,730,800 0.7082 0.671 0.671 0.681 0.661 0.710 3,963,912 0.6889 -2.82%
2012-02-09 0 0.710 0.700 0.710 0.680 0.730 4,768,000 3,401,440 0.7134 0.691 0.681 0.691 0.661 0.710 4,901,435 0.6940 1.43%
2012-02-08 0 0.700 0.690 0.700 0.650 0.700 3,848,000 2,628,720 0.6831 0.681 0.671 0.681 0.632 0.681 3,955,688 0.6645 7.69%
2012-02-07 0 0.650 0.650 0.660 0.640 0.660 1,344,000 876,800 0.6524 0.632 0.632 0.642 0.623 0.642 1,381,613 0.6346 0.00%
2012-02-06 0 0.650 0.640 0.660 0.650 0.670 2,488,000 1,627,760 0.6542 0.632 0.623 0.642 0.632 0.652 2,557,628 0.6364 0.00%
2012-02-03 0 0.650 0.650 0.660 0.630 0.660 1,888,000 1,219,200 0.6458 0.632 0.632 0.642 0.613 0.642 1,940,837 0.6282 -1.52%
2012-02-02 0 0.660 0.650 0.660 0.620 0.660 5,000,000 3,201,920 0.6404 0.642 0.632 0.642 0.603 0.642 5,139,928 0.6230 6.45%
2012-02-01 0 0.620 0.610 0.620 0.610 0.630 560,000 347,040 0.6197 0.603 0.593 0.603 0.593 0.613 575,672 0.6028 0.00%
2012-01-31 0 0.620 0.610 0.620 0.600 0.620 472,000 291,360 0.6173 0.603 0.593 0.603 0.584 0.603 485,209 0.6005 1.64%
2012-01-30 0 0.610 0.600 0.610 0.610 0.630 1,096,000 671,520 0.6127 0.593 0.584 0.593 0.593 0.613 1,126,672 0.5960 -3.17%
2012-01-27 0 0.630 0.620 0.630 0.610 0.640 912,000 566,640 0.6213 0.613 0.603 0.613 0.593 0.623 937,523 0.6044 -1.56%
2012-01-26 0 0.640 0.630 0.640 0.620 0.640 1,168,000 732,320 0.6270 0.623 0.613 0.623 0.603 0.623 1,200,687 0.6099 1.59%
2012-01-20 0 0.630 0.620 0.630 0.620 0.640 568,000 356,880 0.6283 0.613 0.603 0.613 0.603 0.623 583,896 0.6112 0.00%
2012-01-19 0 0.630 0.620 0.630 0.620 0.640 3,224,000 2,032,800 0.6305 0.613 0.603 0.613 0.603 0.623 3,314,225 0.6134 3.28%
2012-01-18 0 0.610 0.610 0.620 0.610 0.620 720,000 444,480 0.6173 0.593 0.593 0.603 0.593 0.603 740,150 0.6005 -1.61%
2012-01-17 0 0.620 0.610 0.630 0.590 0.630 1,520,000 930,720 0.6123 0.603 0.593 0.613 0.574 0.613 1,562,538 0.5956 3.33%
2012-01-16 0 0.600 0.580 0.600 0.580 0.600 680,000 402,800 0.5924 0.584 0.564 0.584 0.564 0.584 699,030 0.5762 0.00%
2012-01-13 0 0.600 0.590 0.600 0.590 0.610 848,000 509,200 0.6005 0.584 0.574 0.584 0.574 0.593 871,732 0.5841 0.00%
2012-01-12 0 0.600 0.600 0.610 0.570 0.610 4,666,014 2,781,547 0.5961 0.584 0.584 0.593 0.554 0.593 4,796,595 0.5799 -6.25%
2012-01-11 0 0.640 0.630 0.640 0.620 0.640 2,232,000 1,401,440 0.6279 0.623 0.613 0.623 0.603 0.623 2,294,464 0.6108 3.23%
2012-01-10 0 0.620 0.620 0.630 0.590 0.640 3,984,000 2,460,800 0.6177 0.603 0.603 0.613 0.574 0.623 4,095,494 0.6009 1.64%
2012-01-09 0 0.610 0.600 0.610 0.580 0.610 632,000 374,240 0.5922 0.593 0.584 0.593 0.564 0.593 649,687 0.5760 3.39%
2012-01-06 0 0.590 0.590 0.600 0.580 0.600 384,000 225,360 0.5869 0.574 0.574 0.584 0.564 0.584 394,746 0.5709 0.00%
2012-01-05 0 0.590 0.590 0.610 0.590 0.600 144,000 86,160 0.5983 0.574 0.574 0.593 0.574 0.584 148,030 0.5820 -1.67%
2012-01-04 0 0.600 0.590 0.610 0.600 0.600 104,000 62,400 0.6000 0.584 0.574 0.593 0.584 0.584 106,910 0.5837 -1.64%
2012-01-03 0 0.610 0.600 0.610 0.590 0.610 272,000 162,560 0.5976 0.593 0.584 0.593 0.574 0.593 279,612 0.5814 1.67%
2011-12-30 0 0.600 0.590 0.600 0.590 0.600 384,000 229,680 0.5981 0.584 0.574 0.584 0.574 0.584 394,746 0.5818 1.69%
2011-12-29 0 0.590 0.590 0.600 0.590 0.600 432,000 258,800 0.5991 0.574 0.574 0.584 0.574 0.584 444,090 0.5828 -1.67%
2011-12-28 0 0.600 0.600 0.610 0.590 0.600 240,000 143,920 0.5997 0.584 0.584 0.593 0.574 0.584 246,717 0.5833 0.00%
2011-12-23 0 0.600 0.590 0.600 0.600 0.600 488,000 292,800 0.6000 0.584 0.574 0.584 0.584 0.584 501,657 0.5837 0.00%
2011-12-22 0 0.600 0.590 0.610 0.590 0.610 440,000 265,440 0.6033 0.584 0.574 0.593 0.574 0.593 452,314 0.5868 -1.64%
2011-12-21 0 0.610 0.590 0.610 0.590 0.620 928,000 563,040 0.6067 0.593 0.574 0.593 0.574 0.603 953,971 0.5902 1.67%
2011-12-20 0 0.600 0.590 0.600 0.590 0.600 632,000 375,280 0.5938 0.584 0.574 0.584 0.574 0.584 649,687 0.5776 -1.64%
2011-12-19 0 0.610 0.600 0.610 0.600 0.620 728,000 442,640 0.6080 0.593 0.584 0.593 0.584 0.603 748,373 0.5915 -1.61%
2011-12-16 0 0.620 0.610 0.620 0.590 0.620 416,000 251,120 0.6037 0.603 0.593 0.603 0.574 0.603 427,642 0.5872 1.64%
2011-12-15 0 0.610 0.600 0.610 0.590 0.610 728,000 436,640 0.5998 0.593 0.584 0.593 0.574 0.593 748,373 0.5835 0.00%
2011-12-14 0 0.610 0.610 0.620 0.610 0.630 656,000 403,920 0.6157 0.593 0.593 0.603 0.593 0.613 674,359 0.5990 0.00%
2011-12-13 0 0.610 0.600 0.610 0.590 0.610 432,000 259,280 0.6002 0.593 0.584 0.593 0.574 0.593 444,090 0.5838 0.00%
2011-12-12 0 0.610 0.600 0.610 0.600 0.620 1,144,000 696,640 0.6090 0.593 0.584 0.593 0.584 0.603 1,176,015 0.5924 -1.61%
2011-12-09 0 0.620 0.610 0.620 0.600 0.620 832,000 504,160 0.6060 0.603 0.593 0.603 0.584 0.603 855,284 0.5895 -1.59%
2011-12-08 0 0.630 0.620 0.630 0.610 0.630 336,000 210,000 0.6250 0.613 0.603 0.613 0.593 0.613 345,403 0.6080 0.00%
2011-12-07 0 0.630 0.630 0.640 0.620 0.630 1,280,000 801,440 0.6261 0.613 0.613 0.623 0.603 0.613 1,315,821 0.6091 1.61%
2011-12-06 0 0.620 0.620 0.630 0.610 0.630 1,240,000 767,120 0.6186 0.603 0.603 0.613 0.593 0.613 1,274,702 0.6018 -3.12%
2011-12-05 0 0.640 0.630 0.640 0.630 0.660 3,457,306 2,224,463 0.6434 0.623 0.613 0.623 0.613 0.642 3,554,061 0.6259 3.23%
2011-12-02 0 0.620 0.610 0.620 0.600 0.620 1,304,000 796,320 0.6107 0.603 0.593 0.603 0.584 0.603 1,340,493 0.5941 1.64%
2011-12-01 0 0.610 0.610 0.620 0.600 0.620 4,881,139 2,954,146 0.6052 0.593 0.593 0.603 0.584 0.603 5,017,740 0.5887 8.93%
2011-11-30 0 0.560 0.550 0.560 0.550 0.640 7,664,000 4,549,440 0.5936 0.545 0.535 0.545 0.535 0.623 7,878,481 0.5775 -13.85%
2011-11-29 0 0.650 0.640 0.660 0.640 0.660 440,000 285,600 0.6491 0.632 0.623 0.642 0.623 0.642 452,314 0.6314 1.56%
2011-11-28 0 0.640 0.640 0.650 0.630 0.650 392,000 249,440 0.6363 0.623 0.623 0.632 0.613 0.632 402,970 0.6190 3.23%
2011-11-25 0 0.620 0.610 0.630 0.610 0.620 232,000 143,680 0.6193 0.603 0.593 0.613 0.593 0.603 238,493 0.6025 -1.59%
2011-11-24 0 0.630 0.630 0.640 0.610 0.640 656,000 416,400 0.6348 0.613 0.613 0.623 0.593 0.623 674,359 0.6175 -1.56%
2011-11-23 0 0.640 0.630 0.640 0.610 0.640 984,000 608,240 0.6181 0.623 0.613 0.623 0.593 0.623 1,011,538 0.6013 0.00%
2011-11-22 0 0.640 0.630 0.650 0.620 0.650 584,000 370,240 0.6340 0.623 0.613 0.632 0.603 0.632 600,344 0.6167 0.00%
2011-11-21 0 0.640 0.640 0.650 0.640 0.650 144,000 92,640 0.6433 0.623 0.623 0.632 0.623 0.632 148,030 0.6258 -1.54%
2011-11-18 0 0.650 0.650 0.660 0.650 0.670 744,000 488,560 0.6567 0.632 0.632 0.642 0.632 0.652 764,821 0.6388 -2.99%
2011-11-17 0 0.670 0.670 0.680 0.660 0.680 510,000 339,800 0.6663 0.652 0.652 0.661 0.642 0.661 524,273 0.6481 0.00%
2011-11-16 0 0.670 0.670 0.680 0.670 0.700 368,000 248,800 0.6761 0.652 0.652 0.661 0.652 0.681 378,299 0.6577 -4.29%
2011-11-15 0 0.700 0.680 0.700 0.680 0.700 392,000 268,960 0.6861 0.681 0.661 0.681 0.661 0.681 402,970 0.6674 1.45%
2011-11-14 0 0.690 0.690 0.700 0.690 0.700 888,000 617,360 0.6952 0.671 0.671 0.681 0.671 0.681 912,851 0.6763 1.47%
2011-11-11 0 0.680 0.680 0.690 0.670 0.690 814,940 554,671 0.6806 0.661 0.661 0.671 0.652 0.671 837,747 0.6621 1.49%
2011-11-10 0 0.670 0.670 0.680 0.650 0.690 1,102,106 741,446 0.6728 0.652 0.652 0.661 0.632 0.671 1,132,949 0.6544 -6.94%
2011-11-09 0 0.720 0.710 0.720 0.710 0.740 928,000 669,840 0.7218 0.700 0.691 0.700 0.691 0.720 953,971 0.7022 -1.37%
2011-11-08 0 0.730 0.720 0.730 0.710 0.730 2,240,000 1,609,360 0.7185 0.710 0.700 0.710 0.691 0.710 2,302,688 0.6989 0.00%
2011-11-07 0 0.730 0.720 0.730 0.720 0.740 1,096,000 802,720 0.7324 0.710 0.700 0.710 0.700 0.720 1,126,672 0.7125 -1.35%
2011-11-04 0 0.740 0.730 0.750 0.730 0.760 7,280,000 5,444,800 0.7479 0.720 0.710 0.730 0.710 0.739 7,483,735 0.7276 2.78%
2011-11-03 0 0.720 0.710 0.720 0.670 0.720 3,624,000 2,557,040 0.7056 0.700 0.691 0.700 0.652 0.700 3,725,420 0.6864 4.35%
2011-11-02 0 0.690 0.680 0.690 0.640 0.690 2,240,000 1,486,160 0.6635 0.671 0.661 0.671 0.623 0.671 2,302,688 0.6454 0.00%
2011-11-01 0 0.690 0.680 0.690 0.670 0.690 1,512,000 1,027,280 0.6794 0.671 0.661 0.671 0.652 0.671 1,554,314 0.6609 -1.43%
2011-10-31 0 0.700 0.690 0.710 0.680 0.730 2,952,000 2,065,760 0.6998 0.681 0.671 0.691 0.661 0.710 3,034,613 0.6807 0.00%
2011-10-28 0 0.700 0.700 0.710 0.690 0.750 4,164,001 2,964,240 0.7119 0.681 0.681 0.691 0.671 0.730 4,280,533 0.6925 1.45%
2011-10-27 0 0.690 0.680 0.690 0.640 0.690 3,356,000 2,255,320 0.6720 0.671 0.661 0.671 0.623 0.671 3,449,919 0.6537 7.81%
2011-10-26 0 0.640 0.630 0.640 0.610 0.640 592,000 374,320 0.6323 0.623 0.613 0.623 0.593 0.623 608,567 0.6151 1.59%
2011-10-25 0 0.630 0.630 0.640 0.630 0.640 1,616,000 1,027,840 0.6360 0.613 0.613 0.623 0.613 0.623 1,661,225 0.6187 0.00%
2011-10-24 0 0.630 0.630 0.640 0.620 0.640 2,288,000 1,453,200 0.6351 0.613 0.613 0.623 0.603 0.623 2,352,031 0.6178 6.78%
2011-10-21 0 0.590 0.590 0.610 0.590 0.610 488,000 292,640 0.5997 0.574 0.574 0.593 0.574 0.593 501,657 0.5833 0.00%
2011-10-20 0 0.590 0.590 0.600 0.590 0.590 192,000 113,280 0.5900 0.574 0.574 0.584 0.574 0.574 197,373 0.5739 -3.28%
2011-10-19 0 0.610 0.610 0.620 0.600 0.630 832,000 509,440 0.6123 0.593 0.593 0.603 0.584 0.613 855,284 0.5956 1.67%
2011-10-18 0 0.600 0.590 0.600 0.600 0.610 480,000 290,480 0.6052 0.584 0.574 0.584 0.584 0.593 493,433 0.5887 -7.69%
2011-10-17 0 0.650 0.650 0.660 0.640 0.670 992,000 652,320 0.6576 0.632 0.632 0.642 0.623 0.652 1,019,762 0.6397 1.56%
2011-10-14 0 0.640 0.630 0.640 0.630 0.680 832,000 532,000 0.6394 0.623 0.613 0.623 0.613 0.661 855,284 0.6220 -5.88%
2011-10-13 0 0.680 0.670 0.680 0.650 0.690 3,640,000 2,452,880 0.6739 0.661 0.652 0.661 0.632 0.671 3,741,867 0.6555 4.62%
2011-10-12 0 0.650 0.640 0.650 0.580 0.670 4,456,000 2,864,880 0.6429 0.632 0.623 0.632 0.564 0.652 4,580,704 0.6254 10.17%
2011-10-11 0 0.590 0.580 0.590 0.570 0.600 2,680,000 1,579,040 0.5892 0.574 0.564 0.574 0.554 0.584 2,755,001 0.5732 7.27%
2011-10-10 0 0.550 0.550 0.560 0.540 0.560 920,000 510,160 0.5545 0.535 0.535 0.545 0.525 0.545 945,747 0.5394 -1.79%
2011-10-07 0 0.560 0.560 0.570 0.540 0.560 1,608,000 888,240 0.5524 0.545 0.545 0.554 0.525 0.545 1,653,001 0.5374 5.66%
2011-10-06 0 0.530 0.530 0.540 0.510 0.550 1,336,000 703,040 0.5262 0.516 0.516 0.525 0.496 0.535 1,373,389 0.5119 3.92%
2011-10-04 0 0.510 0.500 0.510 0.490 0.540 1,432,000 729,800 0.5096 0.496 0.486 0.496 0.477 0.525 1,472,075 0.4958 -5.56%
2011-10-03 0 0.540 0.530 0.540 0.520 0.550 1,008,000 539,440 0.5352 0.525 0.516 0.525 0.506 0.535 1,036,209 0.5206 -5.26%
2011-09-30 0 0.570 0.560 0.570 0.550 0.580 932,000 523,280 0.5615 0.554 0.545 0.554 0.535 0.564 958,083 0.5462 -3.39%
2011-09-28 0 0.590 0.580 0.600 0.580 0.600 544,000 323,200 0.5941 0.574 0.564 0.584 0.564 0.584 559,224 0.5779 -1.67%
2011-09-27 0 0.600 0.580 0.600 0.570 0.600 1,040,000 617,760 0.5940 0.584 0.564 0.584 0.554 0.584 1,069,105 0.5778 9.09%
2011-09-26 0 0.550 0.550 0.570 0.550 0.590 1,772,000 1,017,240 0.5741 0.535 0.535 0.554 0.535 0.574 1,821,590 0.5584 -8.33%
2011-09-23 0 0.600 0.590 0.600 0.560 0.600 1,780,000 1,035,160 0.5816 0.584 0.574 0.584 0.545 0.584 1,829,814 0.5657 -3.23%
2011-09-22 0 0.620 0.610 0.620 0.600 0.650 1,664,000 1,048,240 0.6300 0.603 0.593 0.603 0.584 0.632 1,710,568 0.6128 -7.46%
2011-09-21 0 0.670 0.660 0.670 0.640 0.670 1,048,000 690,320 0.6587 0.652 0.642 0.652 0.623 0.652 1,077,329 0.6408 1.52%
2011-09-20 0 0.660 0.660 0.670 0.650 0.670 632,000 416,480 0.6590 0.642 0.642 0.652 0.632 0.652 649,687 0.6410 0.00%
2011-09-19 0 0.660 0.660 0.670 0.660 0.700 752,000 509,040 0.6769 0.642 0.642 0.652 0.642 0.681 773,045 0.6585 -7.04%
2011-09-16 0 0.710 0.700 0.720 0.690 0.710 1,760,000 1,234,000 0.7011 0.691 0.681 0.700 0.671 0.691 1,809,255 0.6820 5.97%
2011-09-15 0 0.670 0.670 0.680 0.670 0.680 392,000 263,520 0.6722 0.652 0.652 0.661 0.652 0.661 402,970 0.6539 -1.47%
2011-09-14 0 0.680 0.670 0.680 0.650 0.700 824,000 551,680 0.6695 0.661 0.652 0.661 0.632 0.681 847,060 0.6513 -1.45%
2011-09-12 0 0.690 0.670 0.680 0.670 0.700 1,632,000 1,117,440 0.6847 0.671 0.652 0.661 0.652 0.681 1,677,672 0.6661 -5.48%
2011-09-09 0 0.730 0.720 0.730 0.720 0.750 1,320,000 969,520 0.7345 0.710 0.700 0.710 0.700 0.730 1,356,941 0.7145 0.00%
2011-09-08 0 0.730 0.730 0.750 0.730 0.760 1,064,000 789,360 0.7419 0.710 0.710 0.730 0.710 0.739 1,093,777 0.7217 -1.35%
2011-09-07 0 0.740 0.730 0.740 0.720 0.750 424,000 310,480 0.7323 0.720 0.710 0.720 0.700 0.730 435,866 0.7123 1.37%
2011-09-06 0 0.730 0.720 0.730 0.700 0.730 768,000 545,760 0.7106 0.710 0.700 0.710 0.681 0.710 789,493 0.6913 0.00%
2011-09-05 0 0.730 0.730 0.740 0.730 0.770 1,016,000 751,680 0.7398 0.710 0.710 0.720 0.710 0.749 1,044,433 0.7197 -5.19%
2011-09-02 0 0.770 0.750 0.770 0.760 0.790 728,000 555,280 0.7627 0.749 0.730 0.749 0.739 0.768 748,373 0.7420 -1.28%
2011-09-01 0 0.780 0.760 0.780 0.770 0.820 3,224,000 2,554,160 0.7922 0.759 0.739 0.759 0.749 0.798 3,314,225 0.7707 1.30%
2011-08-31 0 0.770 0.760 0.770 0.740 0.770 928,000 699,040 0.7533 0.749 0.739 0.749 0.720 0.749 953,971 0.7328 0.00%
2011-08-30 0 0.770 0.760 0.770 0.750 0.780 1,848,000 1,406,720 0.7612 0.749 0.739 0.749 0.730 0.759 1,899,717 0.7405 4.05%
2011-08-29 0 0.740 0.740 0.750 0.740 0.800 664,000 508,080 0.7652 0.720 0.720 0.730 0.720 0.778 682,582 0.7443 -2.63%
2011-08-26 0 0.760 0.770 0.780 0.760 0.780 1,880,000 1,447,920 0.7702 0.739 0.749 0.759 0.739 0.759 1,932,613 0.7492 -2.56%
2011-08-25 0 0.780 0.770 0.780 0.770 0.800 3,971,576 3,107,046 0.7823 0.759 0.749 0.759 0.749 0.778 4,082,723 0.7610 2.63%
2011-08-24 0 0.760 0.750 0.770 0.750 0.810 2,592,000 2,000,720 0.7719 0.739 0.730 0.749 0.730 0.788 2,664,538 0.7509 -6.17%
2011-08-23 0 0.810 0.800 0.810 0.780 0.840 3,552,000 2,864,480 0.8064 0.788 0.778 0.788 0.759 0.817 3,651,405 0.7845 -1.22%
2011-08-22 0 0.820 0.810 0.820 0.780 0.910 8,096,000 6,744,960 0.8331 0.798 0.788 0.798 0.759 0.885 8,322,571 0.8104 -5.75%
2011-08-19 0 0.870 0.870 0.880 0.830 0.920 14,512,000 12,947,440 0.8922 0.846 0.846 0.856 0.807 0.895 14,918,126 0.8679 -1.14%
2011-08-18 0 0.880 0.870 0.880 0.860 0.980 21,884,000 20,097,800 0.9184 0.856 0.846 0.856 0.837 0.953 22,496,435 0.8934 0.00%
2011-08-17 0 0.880 0.870 0.890 0.750 0.940 32,152,000 28,352,800 0.8818 0.856 0.846 0.866 0.730 0.914 33,051,791 0.8578 22.22%
2011-08-16 0 0.720 0.710 0.720 0.720 0.770 784,000 580,320 0.7402 0.700 0.691 0.700 0.700 0.749 805,941 0.7201 2.86%
2011-08-15 0 0.700 0.700 0.710 0.680 0.710 488,000 340,080 0.6969 0.681 0.681 0.691 0.661 0.691 501,657 0.6779 1.45%
2011-08-12 0 0.690 0.680 0.690 0.680 0.710 752,000 524,320 0.6972 0.671 0.661 0.671 0.661 0.691 773,045 0.6783 2.99%
2011-08-11 0 0.670 0.660 0.670 0.640 0.680 1,408,000 922,320 0.6551 0.652 0.642 0.652 0.623 0.661 1,447,404 0.6372 -1.47%
2011-08-10 0 0.680 0.680 0.690 0.670 0.690 1,096,000 743,280 0.6782 0.661 0.661 0.671 0.652 0.671 1,126,672 0.6597 3.03%
2011-08-09 0 0.660 0.660 0.670 0.630 0.690 2,128,000 1,401,840 0.6588 0.642 0.642 0.652 0.613 0.671 2,187,553 0.6408 -5.71%
2011-08-08 0 0.700 0.690 0.710 0.680 0.720 2,040,000 1,415,440 0.6938 0.681 0.671 0.691 0.661 0.700 2,097,090 0.6750 -5.41%
2011-08-05 0 0.740 0.740 0.760 0.700 0.770 2,304,000 1,722,160 0.7475 0.720 0.720 0.739 0.681 0.749 2,368,479 0.7271 -8.64%
2011-08-04 0 0.810 0.810 0.820 0.800 0.820 392,000 319,920 0.8161 0.788 0.788 0.798 0.778 0.798 402,970 0.7939 -2.41%
2011-08-03 0 0.830 0.830 0.840 0.820 0.850 696,000 576,560 0.8284 0.807 0.807 0.817 0.798 0.827 715,478 0.8058 -2.35%
2011-08-02 0 0.850 0.840 0.860 0.850 0.860 104,000 88,720 0.8531 0.827 0.817 0.837 0.827 0.837 106,910 0.8299 -1.16%
2011-08-01 0 0.860 0.860 0.870 0.850 0.860 368,000 316,240 0.8593 0.837 0.837 0.846 0.827 0.837 378,299 0.8360 0.00%
2011-07-29 0 0.860 0.860 0.870 0.850 0.860 112,000 96,000 0.8571 0.837 0.837 0.846 0.827 0.837 115,134 0.8338 -1.15%
2011-07-28 0 0.870 0.870 0.880 0.860 0.870 240,000 207,600 0.8650 0.846 0.846 0.856 0.837 0.846 246,717 0.8415 1.16%
2011-07-27 0 0.860 0.860 0.870 0.860 0.880 544,000 472,800 0.8691 0.837 0.837 0.846 0.837 0.856 559,224 0.8455 0.00%
2011-07-26 0 0.860 0.850 0.860 0.850 0.870 688,000 590,080 0.8577 0.837 0.827 0.837 0.827 0.846 707,254 0.8343 -1.15%
2011-07-25 0 0.870 0.860 0.870 0.860 0.880 120,000 103,680 0.8640 0.846 0.837 0.846 0.837 0.856 123,358 0.8405 -1.14%
2011-07-22 0 0.880 0.870 0.890 0.860 0.890 752,000 660,800 0.8787 0.856 0.846 0.866 0.837 0.866 773,045 0.8548 4.76%
2011-07-21 0 0.840 0.840 0.850 0.840 0.860 296,000 250,480 0.8462 0.817 0.817 0.827 0.817 0.837 304,284 0.8232 -1.18%
2011-07-20 0 0.850 0.840 0.850 0.850 0.860 485,500 414,670 0.8541 0.827 0.817 0.827 0.827 0.837 499,087 0.8309 1.19%
2011-07-19 0 0.840 0.840 0.850 0.840 0.850 248,000 210,000 0.8468 0.817 0.817 0.827 0.817 0.827 254,940 0.8237 -1.18%
2011-07-18 0 0.850 0.850 0.860 0.850 0.870 680,000 583,280 0.8578 0.827 0.827 0.837 0.827 0.846 699,030 0.8344 -3.41%
2011-07-15 0 0.880 0.860 0.880 0.850 0.880 216,000 187,680 0.8689 0.856 0.837 0.856 0.827 0.856 222,045 0.8452 0.00%
2011-07-14 0 0.880 0.850 0.880 0.860 0.880 136,000 118,000 0.8676 0.856 0.827 0.856 0.837 0.856 139,806 0.8440 0.00%
2011-07-13 0 0.880 0.870 0.880 0.850 0.880 400,000 345,200 0.8630 0.856 0.846 0.856 0.827 0.856 411,194 0.8395 2.33%
2011-07-12 0 0.860 0.860 0.870 0.860 0.880 504,000 440,880 0.8748 0.837 0.837 0.846 0.837 0.856 518,105 0.8509 -4.44%
2011-07-11 0 0.900 0.890 0.900 0.900 0.910 440,000 398,160 0.9049 0.875 0.866 0.875 0.875 0.885 452,314 0.8803 -2.17%
2011-07-08 0 0.920 0.910 0.930 0.920 0.940 192,000 177,440 0.9242 0.895 0.885 0.905 0.895 0.914 197,373 0.8990 -2.13%
2011-07-07 0 0.940 0.930 0.950 0.920 0.940 616,000 576,400 0.9357 0.914 0.905 0.924 0.895 0.914 633,239 0.9102 1.08%
2011-07-06 0 0.930 0.920 0.940 0.920 0.940 440,000 407,440 0.9260 0.905 0.895 0.914 0.895 0.914 452,314 0.9008 -1.06%
2011-07-05 0 0.940 0.930 0.950 0.930 0.950 776,000 727,920 0.9380 0.914 0.905 0.924 0.905 0.924 797,717 0.9125 0.00%
2011-07-04 0 0.940 0.940 0.950 0.920 0.950 816,000 768,400 0.9417 0.914 0.914 0.924 0.895 0.924 838,836 0.9160 3.30%
2011-06-30 0 0.910 0.900 0.910 0.900 0.910 472,000 426,000 0.9025 0.885 0.875 0.885 0.875 0.885 485,209 0.8780 3.41%
2011-06-29 0 0.880 0.870 0.900 0.880 0.910 536,000 476,800 0.8896 0.856 0.846 0.875 0.856 0.885 551,000 0.8653 0.00%
2011-06-28 0 0.880 0.870 0.890 0.880 0.890 200,000 176,240 0.8812 0.856 0.846 0.866 0.856 0.866 205,597 0.8572 0.00%
2011-06-27 0 0.880 0.880 0.900 0.850 0.880 800,000 690,000 0.8625 0.856 0.856 0.875 0.827 0.856 822,388 0.8390 0.00%
2011-06-24 0 0.880 0.870 0.880 0.810 0.880 2,128,000 1,832,480 0.8611 0.856 0.846 0.856 0.788 0.856 2,187,553 0.8377 8.64%
2011-06-23 0 0.810 0.810 0.820 0.800 0.810 560,000 449,440 0.8026 0.788 0.788 0.798 0.778 0.788 575,672 0.7807 -1.22%
2011-06-22 0 0.820 0.820 0.840 0.820 0.830 480,000 395,760 0.8245 0.798 0.798 0.817 0.798 0.807 493,433 0.8021 0.00%
2011-06-21 0 0.820 0.810 0.830 0.810 0.820 544,000 443,600 0.8154 0.798 0.788 0.807 0.788 0.798 559,224 0.7932 0.00%
2011-06-20 0 0.820 0.810 0.830 0.810 0.840 824,000 677,760 0.8225 0.798 0.788 0.807 0.788 0.817 847,060 0.8001 -2.38%
2011-06-17 0 0.840 0.830 0.840 0.840 0.860 736,000 621,520 0.8445 0.817 0.807 0.817 0.817 0.837 756,597 0.8215 -2.33%
2011-06-16 0 0.860 0.840 0.860 0.850 0.880 872,000 749,440 0.8594 0.837 0.817 0.837 0.827 0.856 896,403 0.8361 -2.27%
2011-06-15 0 0.880 0.880 0.890 0.880 0.900 352,000 311,840 0.8859 0.856 0.856 0.866 0.856 0.875 361,851 0.8618 -1.12%
2011-06-14 0 0.890 0.890 0.900 0.890 0.900 696,000 623,120 0.8953 0.866 0.866 0.875 0.866 0.875 715,478 0.8709 -2.20%
2011-06-13 0 0.910 0.890 0.920 0.880 0.910 416,000 372,160 0.8946 0.885 0.866 0.895 0.856 0.885 427,642 0.8703 1.11%
2011-06-10 0 0.900 0.900 0.910 0.890 0.910 1,008,000 909,200 0.9020 0.875 0.875 0.885 0.866 0.885 1,036,209 0.8774 -1.10%
2011-06-09 0 0.910 0.910 0.930 0.900 0.930 1,424,000 1,296,960 0.9108 0.885 0.885 0.905 0.875 0.905 1,463,851 0.8860 -3.19%
2011-06-08 0 0.940 0.930 0.940 0.930 0.940 488,000 456,400 0.9352 0.914 0.905 0.914 0.905 0.914 501,657 0.9098 0.00%
2011-06-07 0 0.940 0.940 0.960 0.940 0.970 376,000 356,240 0.9474 0.914 0.914 0.934 0.914 0.944 386,523 0.9217 -3.09%
2011-06-03 0 0.970 0.960 0.970 0.960 0.980 552,000 533,120 0.9658 0.944 0.934 0.944 0.934 0.953 567,448 0.9395 -1.02%
2011-06-02 0 0.980 0.970 0.980 0.960 0.980 760,000 737,040 0.9698 0.953 0.944 0.953 0.934 0.953 781,269 0.9434 -1.01%
2011-06-01 0 0.990 0.980 0.990 0.970 0.990 872,000 858,480 0.9845 0.963 0.953 0.963 0.944 0.963 896,403 0.9577 1.02%
2011-05-31 0 0.980 0.970 0.980 0.950 0.980 1,832,000 1,762,080 0.9618 0.953 0.944 0.953 0.924 0.953 1,883,269 0.9356 3.16%
2011-05-30 0 0.950 0.940 0.950 0.930 0.970 2,928,000 2,782,880 0.9504 0.924 0.914 0.924 0.905 0.944 3,009,942 0.9246 -4.04%
2011-05-27 0 0.990 0.970 0.990 0.980 1.000 1,048,000 1,033,760 0.9864 0.963 0.944 0.963 0.953 0.973 1,077,329 0.9596 1.02%
2011-05-26 0 0.980 0.980 0.990 0.970 1.000 1,080,000 1,063,520 0.9847 0.953 0.953 0.963 0.944 0.973 1,110,224 0.9579 -2.00%
2011-05-25 0 1.000 0.990 1.000 0.980 1.000 1,400,000 1,388,000 0.9914 0.973 0.963 0.973 0.953 0.973 1,439,180 0.9644 0.00%
2011-05-24 0 1.000 1.000 1.010 1.000 1.020 784,000 789,840 1.0074 0.973 0.973 0.983 0.973 0.992 805,941 0.9800 -1.96%
2011-05-23 0 1.020 1.020 1.030 1.010 1.030 2,168,000 2,220,640 1.0243 0.992 0.992 1.002 0.983 1.002 2,228,673 0.9964 -1.92%
2011-05-20 0 1.040 1.030 1.040 1.030 1.040 272,000 281,360 1.0344 1.012 1.002 1.012 1.002 1.012 279,612 1.0063 0.00%
2011-05-19 0 1.040 1.040 1.050 1.040 1.050 504,000 525,440 1.0425 1.012 1.012 1.021 1.012 1.021 518,105 1.0142 0.00%
2011-05-18 0 1.040 1.040 1.060 1.040 1.050 1,273,000 1,334,930 1.0486 1.012 1.012 1.031 1.012 1.021 1,308,626 1.0201 -0.95%
2011-05-17 0 1.050 1.050 1.060 1.030 1.050 1,229,333 1,281,866 1.0427 1.021 1.021 1.031 1.002 1.021 1,263,737 1.0143 0.96%
2011-05-16 0 1.040 1.040 1.060 1.030 1.050 1,336,000 1,398,480 1.0468 1.012 1.012 1.031 1.002 1.021 1,373,389 1.0183 0.00%
2011-05-13 0 1.040 1.040 1.050 1.030 1.050 672,000 699,040 1.0402 1.012 1.012 1.021 1.002 1.021 690,806 1.0119 0.00%
2011-05-12 0 1.040 1.030 1.040 1.030 1.050 496,000 515,840 1.0400 1.012 1.002 1.012 1.002 1.021 509,881 1.0117 -0.95%
2011-05-11 0 1.060 1.060 1.070 1.060 1.070 1,064,000 1,130,560 1.0626 1.021 1.021 1.031 1.021 1.031 1,104,194 1.0239 -0.93%
2011-05-09 0 1.070 1.070 1.080 1.060 1.080 1,032,000 1,103,040 1.0688 1.031 1.031 1.041 1.021 1.041 1,070,985 1.0299 0.00%
2011-05-06 0 1.070 1.070 1.080 1.030 1.080 1,592,000 1,690,960 1.0622 1.031 1.031 1.041 0.993 1.041 1,652,139 1.0235 1.90%
2011-05-05 0 1.050 1.040 1.060 1.030 1.060 1,676,000 1,748,600 1.0433 1.012 1.002 1.021 0.993 1.021 1,739,312 1.0053 0.00%
2011-05-04 0 1.050 1.040 1.050 1.040 1.060 1,112,000 1,170,480 1.0526 1.012 1.002 1.012 1.002 1.021 1,154,007 1.0143 -0.94%
2011-05-03 0 1.060 1.060 1.070 1.060 1.080 872,000 931,200 1.0679 1.021 1.021 1.031 1.021 1.041 904,941 1.0290 -0.93%
2011-04-29 0 1.070 1.070 1.080 1.060 1.080 1,416,000 1,508,320 1.0652 1.031 1.031 1.041 1.021 1.041 1,469,491 1.0264 0.00%
2011-04-28 0 1.070 1.070 1.080 1.060 1.080 2,592,000 2,768,880 1.0682 1.031 1.031 1.041 1.021 1.041 2,689,915 1.0294 -0.93%
2011-04-27 0 1.080 1.070 1.080 1.070 1.090 1,984,000 2,145,360 1.0813 1.041 1.031 1.041 1.031 1.050 2,058,947 1.0420 -0.92%
2011-04-26 0 1.090 1.080 1.090 1.080 1.090 920,000 995,920 1.0825 1.050 1.041 1.050 1.041 1.050 954,754 1.0431 -0.91%
2011-04-21 0 1.100 1.090 1.100 1.090 1.120 2,720,000 2,984,720 1.0973 1.060 1.050 1.060 1.050 1.079 2,822,750 1.0574 0.00%
2011-04-20 0 1.100 1.090 1.100 1.100 1.110 592,000 652,720 1.1026 1.060 1.050 1.060 1.060 1.070 614,363 1.0624 0.00%
2011-04-19 0 1.100 1.100 1.110 1.080 1.110 1,083,200 1,185,712 1.0946 1.060 1.060 1.070 1.041 1.070 1,124,119 1.0548 0.00%
2011-04-18 0 1.100 1.100 1.110 1.100 1.120 2,008,000 2,219,920 1.1055 1.060 1.060 1.070 1.060 1.079 2,083,854 1.0653 -0.90%
2011-04-15 0 1.110 1.100 1.110 1.090 1.110 1,784,000 1,959,040 1.0981 1.070 1.060 1.070 1.050 1.070 1,851,392 1.0581 0.00%
2011-04-14 0 1.110 1.100 1.110 1.100 1.110 1,784,000 1,967,360 1.1028 1.070 1.060 1.070 1.060 1.070 1,851,392 1.0626 0.00%
2011-04-13 0 1.110 1.100 1.120 1.100 1.120 3,096,000 3,417,120 1.1037 1.070 1.060 1.079 1.060 1.079 3,212,954 1.0635 0.00%
2011-04-12 0 1.110 1.110 1.120 1.100 1.140 2,104,000 2,335,920 1.1102 1.070 1.070 1.079 1.060 1.099 2,183,480 1.0698 -2.63%
2011-04-11 0 1.140 1.130 1.140 1.130 1.150 2,760,000 3,132,160 1.1348 1.099 1.089 1.099 1.089 1.108 2,864,261 1.0935 -0.87%
2011-04-08 0 1.150 1.140 1.160 1.130 1.160 3,356,000 3,854,560 1.1486 1.108 1.099 1.118 1.089 1.118 3,482,776 1.1067 0.00%
2011-04-07 0 1.150 1.140 1.150 1.120 1.150 3,128,000 3,565,200 1.1398 1.108 1.099 1.108 1.079 1.108 3,246,163 1.0983 2.68%
2011-04-06 0 1.120 1.110 1.120 1.090 1.120 1,136,000 1,259,040 1.1083 1.079 1.070 1.079 1.050 1.079 1,178,913 1.0680 0.00%
2011-04-04 0 1.120 1.110 1.120 1.080 1.120 2,045,880 2,257,971 1.1037 1.079 1.070 1.079 1.041 1.079 2,123,165 1.0635 3.70%
2011-04-01 0 1.080 1.070 1.080 1.070 1.100 976,000 1,053,520 1.0794 1.041 1.031 1.041 1.031 1.060 1,012,869 1.0401 -0.92%
2011-03-31 0 1.090 1.080 1.090 1.070 1.090 608,000 656,480 1.0797 1.050 1.041 1.050 1.031 1.050 630,968 1.0404 0.93%
2011-03-30 0 1.080 1.080 1.090 1.080 1.100 1,264,000 1,371,200 1.0848 1.041 1.041 1.050 1.041 1.060 1,311,749 1.0453 0.00%
2011-03-29 0 1.080 1.070 1.080 1.080 1.100 1,160,000 1,257,920 1.0844 1.041 1.031 1.041 1.041 1.060 1,203,820 1.0449 0.00%
2011-03-28 0 1.080 1.080 1.090 1.060 1.100 1,600,000 1,726,640 1.0792 1.041 1.041 1.050 1.021 1.060 1,660,441 1.0399 0.00%
2011-03-25 0 1.080 1.080 1.090 1.080 1.130 2,952,000 3,270,720 1.1080 1.041 1.041 1.050 1.041 1.089 3,063,514 1.0676 -3.57%
2011-03-24 0 1.120 1.120 1.130 1.120 1.140 480,000 542,560 1.1303 1.079 1.079 1.089 1.079 1.099 498,132 1.0892 -0.88%
2011-03-23 0 1.130 1.120 1.130 1.130 1.140 1,648,000 1,866,880 1.1328 1.089 1.079 1.089 1.089 1.099 1,710,255 1.0916 -0.88%
2011-03-22 0 1.140 1.120 1.130 1.120 1.140 1,448,000 1,629,600 1.1254 1.099 1.079 1.089 1.079 1.099 1,502,699 1.0844 1.79%
2011-03-21 0 1.120 1.120 1.130 1.100 1.130 1,784,000 1,999,920 1.1210 1.079 1.079 1.089 1.060 1.089 1,851,392 1.0802 0.90%
2011-03-18 0 1.110 1.100 1.110 1.090 1.110 2,008,000 2,198,000 1.0946 1.070 1.060 1.070 1.050 1.070 2,083,854 1.0548 2.78%
2011-03-17 0 1.080 1.070 1.090 1.070 1.100 4,314,000 4,680,660 1.0850 1.041 1.031 1.050 1.031 1.060 4,476,965 1.0455 -0.92%
2011-03-16 0 1.090 1.090 1.100 1.070 1.090 1,152,000 1,245,200 1.0809 1.050 1.050 1.060 1.031 1.050 1,195,518 1.0416 1.87%
2011-03-15 0 1.070 1.070 1.080 1.050 1.080 2,848,000 3,022,320 1.0612 1.031 1.031 1.041 1.012 1.041 2,955,586 1.0226 -2.73%
2011-03-14 0 1.100 1.100 1.110 1.080 1.130 1,440,000 1,589,360 1.1037 1.060 1.060 1.070 1.041 1.089 1,494,397 1.0635 0.00%
2011-03-11 0 1.100 1.100 1.110 1.100 1.120 792,000 876,000 1.1061 1.060 1.060 1.070 1.060 1.079 821,918 1.0658 -1.79%
2011-03-10 0 1.120 1.120 1.130 1.120 1.140 480,000 539,120 1.1232 1.079 1.079 1.089 1.079 1.099 498,132 1.0823 -1.75%
2011-03-09 0 1.140 1.130 1.140 1.120 1.140 1,712,000 1,942,320 1.1345 1.099 1.089 1.099 1.079 1.099 1,776,672 1.0932 0.88%
2011-03-08 0 1.130 1.120 1.130 1.110 1.130 992,000 1,109,280 1.1182 1.089 1.079 1.089 1.070 1.089 1,029,474 1.0775 1.80%
2011-03-07 0 1.110 1.110 1.120 1.110 1.140 680,000 761,520 1.1199 1.070 1.070 1.079 1.070 1.099 705,688 1.0791 -1.77%
2011-03-04 0 1.130 1.120 1.130 1.110 1.130 1,376,000 1,545,840 1.1234 1.089 1.079 1.089 1.070 1.089 1,427,980 1.0825 3.67%
2011-03-03 0 1.090 1.090 1.100 1.090 1.120 1,640,000 1,814,080 1.1061 1.050 1.050 1.060 1.050 1.079 1,701,952 1.0659 -0.91%
2011-03-02 0 1.100 1.100 1.110 1.090 1.110 1,280,000 1,400,720 1.0943 1.060 1.060 1.070 1.050 1.070 1,328,353 1.0545 -1.79%
2011-03-01 0 1.120 1.120 1.130 1.100 1.130 1,528,000 1,698,480 1.1116 1.079 1.079 1.089 1.060 1.089 1,585,722 1.0711 0.90%
2011-02-28 0 1.110 1.100 1.110 1.090 1.110 1,216,000 1,339,840 1.1018 1.070 1.060 1.070 1.050 1.070 1,261,935 1.0617 0.00%
2011-02-25 0 1.110 1.100 1.110 1.090 1.110 1,008,000 1,111,440 1.1026 1.070 1.060 1.070 1.050 1.070 1,046,078 1.0625 1.83%
2011-02-24 0 1.090 1.090 1.100 1.070 1.110 2,304,000 2,531,120 1.0986 1.050 1.050 1.060 1.031 1.070 2,391,036 1.0586 -2.68%
2011-02-23 0 1.120 1.110 1.120 1.110 1.130 1,264,000 1,407,360 1.1134 1.079 1.070 1.079 1.070 1.089 1,311,749 1.0729 0.90%
2011-02-22 0 1.110 1.110 1.120 1.110 1.140 1,352,000 1,513,360 1.1193 1.070 1.070 1.079 1.070 1.099 1,403,073 1.0786 -3.48%
2011-02-21 0 1.150 1.140 1.160 1.140 1.150 924,000 1,057,280 1.1442 1.108 1.099 1.118 1.099 1.108 958,905 1.1026 -1.71%
2011-02-18 0 1.170 1.160 1.170 1.150 1.170 464,000 537,920 1.1593 1.127 1.118 1.127 1.108 1.127 481,528 1.1171 -0.85%
2011-02-17 0 1.180 1.150 1.180 1.140 1.180 2,216,000 2,561,280 1.1558 1.137 1.108 1.137 1.099 1.137 2,299,711 1.1137 0.85%
2011-02-16 0 1.170 1.160 1.170 1.140 1.170 744,000 855,920 1.1504 1.127 1.118 1.127 1.099 1.127 772,105 1.1086 2.63%
2011-02-15 0 1.140 1.140 1.150 1.130 1.180 1,632,000 1,888,320 1.1571 1.099 1.099 1.108 1.089 1.137 1,693,650 1.1149 -1.72%
2011-02-14 0 1.160 1.150 1.160 1.120 1.170 824,000 950,960 1.1541 1.118 1.108 1.118 1.079 1.127 855,127 1.1121 3.57%
2011-02-11 0 1.120 1.120 1.130 1.110 1.140 1,192,000 1,340,800 1.1248 1.079 1.079 1.089 1.070 1.099 1,237,029 1.0839 -0.88%
2011-02-10 0 1.130 1.130 1.140 1.120 1.160 944,000 1,076,560 1.1404 1.089 1.089 1.099 1.079 1.118 979,660 1.0989 -0.88%
2011-02-09 0 1.140 1.140 1.150 1.140 1.180 1,120,000 1,289,440 1.1513 1.099 1.099 1.108 1.099 1.137 1,162,309 1.1094 -3.39%
2011-02-08 0 1.180 1.170 1.180 1.150 1.190 1,157,333 1,349,733 1.1662 1.137 1.127 1.137 1.108 1.147 1,201,052 1.1238 0.85%
2011-02-07 0 1.170 1.170 1.190 1.160 1.200 404,000 479,400 1.1866 1.127 1.127 1.147 1.118 1.156 419,261 1.1434 -0.85%
2011-02-02 0 1.180 1.170 1.190 1.150 1.180 600,000 702,960 1.1716 1.137 1.127 1.147 1.108 1.137 622,666 1.1290 2.61%
2011-02-01 0 1.150 1.140 1.160 1.140 1.170 888,000 1,022,880 1.1519 1.108 1.099 1.118 1.099 1.127 921,545 1.1100 0.00%
2011-01-31 0 1.150 1.150 1.160 1.150 1.160 792,000 911,840 1.1513 1.108 1.108 1.118 1.108 1.118 821,918 1.1094 -1.71%
2011-01-28 0 1.170 1.160 1.180 1.160 1.170 680,000 792,400 1.1653 1.127 1.118 1.137 1.118 1.127 705,688 1.1229 0.00%
2011-01-27 0 1.170 1.170 1.190 1.170 1.190 888,000 1,048,720 1.1810 1.127 1.127 1.147 1.127 1.147 921,545 1.1380 -0.85%
2011-01-26 0 1.180 1.180 1.190 1.160 1.190 881,000 1,041,280 1.1819 1.137 1.137 1.147 1.118 1.147 914,281 1.1389 0.00%
2011-01-25 0 1.180 1.180 1.190 1.180 1.200 1,024,000 1,215,200 1.1867 1.137 1.137 1.147 1.137 1.156 1,062,682 1.1435 0.85%
2011-01-24 0 1.170 1.170 1.180 1.170 1.190 520,000 613,600 1.1800 1.127 1.127 1.137 1.127 1.147 539,643 1.1370 -1.68%
2011-01-21 0 1.190 1.190 1.200 1.190 1.210 960,000 1,146,960 1.1948 1.147 1.147 1.156 1.147 1.166 996,265 1.1513 -0.83%
2011-01-20 0 1.200 1.200 1.210 1.200 1.210 888,000 1,070,480 1.2055 1.156 1.156 1.166 1.156 1.166 921,545 1.1616 -2.44%
2011-01-19 0 1.230 1.230 1.240 1.220 1.250 1,136,000 1,399,120 1.2316 1.185 1.185 1.195 1.176 1.204 1,178,913 1.1868 0.00%
2011-01-18 0 1.230 1.230 1.240 1.200 1.260 4,272,000 5,276,640 1.2352 1.185 1.185 1.195 1.156 1.214 4,433,379 1.1902 3.36%
2011-01-17 0 1.190 1.190 1.200 1.190 1.220 728,000 878,320 1.2065 1.147 1.147 1.156 1.147 1.176 755,501 1.1626 -1.65%
2011-01-14 0 1.210 1.210 1.220 1.210 1.240 2,040,000 2,496,800 1.2239 1.166 1.166 1.176 1.166 1.195 2,117,063 1.1794 -1.63%
2011-01-13 0 1.230 1.220 1.240 1.220 1.240 2,784,000 3,436,800 1.2345 1.185 1.176 1.195 1.176 1.195 2,889,168 1.1895 0.00%
2011-01-12 0 1.230 1.220 1.230 1.210 1.240 1,072,000 1,308,000 1.2201 1.185 1.176 1.185 1.166 1.195 1,112,496 1.1757 0.82%
2011-01-11 0 1.220 1.210 1.220 1.190 1.230 1,976,000 2,391,520 1.2103 1.176 1.166 1.176 1.147 1.185 2,050,645 1.1662 1.67%
2011-01-10 0 1.200 1.200 1.210 1.190 1.230 688,000 830,640 1.2073 1.156 1.156 1.166 1.147 1.185 713,990 1.1634 -1.64%
2011-01-07 0 1.220 1.220 1.230 1.220 1.240 2,944,000 3,618,320 1.2290 1.176 1.176 1.185 1.176 1.195 3,055,212 1.1843 0.83%
2011-01-06 0 1.210 1.210 1.220 1.210 1.240 3,040,000 3,716,160 1.2224 1.166 1.166 1.176 1.166 1.195 3,154,839 1.1779 0.83%
2011-01-05 0 1.200 1.200 1.210 1.200 1.220 1,440,000 1,736,080 1.2056 1.156 1.156 1.166 1.156 1.176 1,494,397 1.1617 -0.83%
2011-01-04 0 1.210 1.210 1.220 1.190 1.220 3,088,000 3,719,280 1.2044 1.166 1.166 1.176 1.147 1.176 3,204,652 1.1606 2.54%
2011-01-03 0 1.180 1.170 1.180 1.140 1.180 2,456,000 2,872,320 1.1695 1.137 1.127 1.137 1.099 1.137 2,548,778 1.1269 1.72%
2010-12-31 0 1.160 1.150 1.160 1.130 1.160 1,080,000 1,229,440 1.1384 1.118 1.108 1.118 1.089 1.118 1,120,798 1.0969 0.00%
2010-12-30 0 1.160 1.150 1.170 1.140 1.170 1,372,000 1,581,680 1.1528 1.118 1.108 1.127 1.099 1.127 1,423,828 1.1109 0.87%
2010-12-29 0 1.150 1.150 1.160 1.140 1.170 1,320,000 1,517,360 1.1495 1.108 1.108 1.118 1.099 1.127 1,369,864 1.1077 0.00%
2010-12-28 0 1.150 1.140 1.150 1.110 1.150 2,216,000 2,526,480 1.1401 1.108 1.099 1.108 1.070 1.108 2,299,711 1.0986 2.68%
2010-12-24 0 1.120 1.110 1.130 1.110 1.130 528,000 592,880 1.1229 1.079 1.070 1.089 1.070 1.089 547,946 1.0820 0.00%
2010-12-23 0 1.120 1.120 1.130 1.120 1.140 1,760,000 1,977,920 1.1238 1.079 1.079 1.089 1.079 1.099 1,826,486 1.0829 0.90%
2010-12-22 0 1.110 1.110 1.120 1.110 1.160 2,744,000 3,113,680 1.1347 1.070 1.070 1.079 1.070 1.118 2,847,657 1.0934 -1.77%
2010-12-21 0 1.130 1.130 1.150 1.110 1.160 3,328,000 3,775,440 1.1344 1.089 1.089 1.108 1.070 1.118 3,453,718 1.0932 2.73%
2010-12-20 0 1.100 1.090 1.100 1.090 1.140 5,648,000 6,248,240 1.1063 1.060 1.050 1.060 1.050 1.099 5,861,358 1.0660 -3.51%
2010-12-17 0 1.140 1.130 1.140 1.120 1.140 3,328,000 3,768,080 1.1322 1.099 1.089 1.099 1.079 1.099 3,453,718 1.0910 1.79%
2010-12-16 0 1.120 1.120 1.130 1.110 1.200 10,528,000 11,920,160 1.1322 1.079 1.079 1.089 1.070 1.156 10,925,704 1.0910 -6.67%
2010-12-15 0 1.200 1.200 1.210 1.190 1.220 976,000 1,171,680 1.2005 1.156 1.156 1.166 1.147 1.176 1,012,869 1.1568 -0.83%
2010-12-14 0 1.210 1.210 1.220 1.200 1.210 896,000 1,083,600 1.2094 1.166 1.166 1.176 1.156 1.166 929,847 1.1654 0.83%
2010-12-13 0 1.200 1.200 1.220 1.200 1.230 728,000 881,040 1.2102 1.156 1.156 1.176 1.156 1.185 755,501 1.1662 -0.83%
2010-12-10 0 1.210 1.210 1.230 1.190 1.230 1,760,000 2,111,680 1.1998 1.166 1.166 1.185 1.147 1.185 1,826,486 1.1561 0.00%
2010-12-09 0 1.210 1.200 1.210 1.200 1.220 808,000 975,840 1.2077 1.166 1.156 1.166 1.156 1.176 838,523 1.1638 0.00%
2010-12-08 0 1.210 1.210 1.220 1.200 1.230 2,042,000 2,472,280 1.2107 1.166 1.166 1.176 1.156 1.185 2,119,138 1.1666 -0.82%
2010-12-07 0 1.220 1.220 1.230 1.210 1.240 1,320,000 1,616,480 1.2246 1.176 1.176 1.185 1.166 1.195 1,369,864 1.1800 0.00%
2010-12-06 0 1.220 1.220 1.230 1.220 1.240 1,730,666 2,121,066 1.2256 1.176 1.176 1.185 1.176 1.195 1,796,043 1.1810 -0.81%
2010-12-03 0 1.230 1.230 1.240 1.230 1.260 1,136,000 1,412,400 1.2433 1.185 1.185 1.195 1.185 1.214 1,178,913 1.1981 -0.81%
2010-12-02 0 1.240 1.230 1.240 1.240 1.260 4,564,000 5,703,480 1.2497 1.195 1.185 1.195 1.195 1.214 4,736,409 1.2042 0.81%
2010-12-01 0 1.230 1.220 1.240 1.190 1.240 2,688,000 3,256,400 1.2115 1.185 1.176 1.195 1.147 1.195 2,789,542 1.1674 2.50%
2010-11-30 0 1.200 1.200 1.210 1.200 1.250 4,480,000 5,404,560 1.2064 1.156 1.156 1.166 1.156 1.204 4,649,236 1.1625 -4.00%
2010-11-29 0 1.250 1.240 1.250 1.210 1.250 1,112,000 1,371,200 1.2331 1.204 1.195 1.204 1.166 1.204 1,154,007 1.1882 0.00%
2010-11-26 0 1.250 1.240 1.250 1.240 1.260 1,072,000 1,338,480 1.2486 1.204 1.195 1.204 1.195 1.214 1,112,496 1.2031 -0.79%
2010-11-25 0 1.260 1.250 1.260 1.250 1.270 1,992,000 2,512,080 1.2611 1.214 1.204 1.214 1.204 1.224 2,067,250 1.2152 0.80%
2010-11-24 0 1.250 1.240 1.250 1.240 1.270 2,248,000 2,798,080 1.2447 1.204 1.195 1.204 1.195 1.224 2,332,920 1.1994 0.00%
2010-11-23 0 1.250 1.240 1.250 1.240 1.270 3,192,000 3,998,560 1.2527 1.204 1.195 1.204 1.195 1.224 3,312,581 1.2071 -2.34%
2010-11-22 0 1.280 1.270 1.280 1.270 1.300 1,544,000 1,981,600 1.2834 1.233 1.224 1.233 1.224 1.253 1,602,326 1.2367 -1.54%
2010-11-19 0 1.300 1.290 1.300 1.280 1.320 2,664,000 3,440,480 1.2915 1.253 1.243 1.253 1.233 1.272 2,764,635 1.2445 -0.76%
2010-11-18 0 1.310 1.310 1.320 1.280 1.310 2,576,000 3,347,760 1.2996 1.262 1.262 1.272 1.233 1.262 2,673,311 1.2523 2.34%
2010-11-17 0 1.280 1.270 1.280 1.250 1.300 4,200,000 5,366,160 1.2777 1.233 1.224 1.233 1.204 1.253 4,358,659 1.2311 -2.29%
2010-11-16 0 1.310 1.300 1.310 1.290 1.350 3,752,000 4,923,600 1.3123 1.262 1.253 1.262 1.243 1.301 3,893,735 1.2645 -1.50%
2010-11-15 0 1.330 1.320 1.330 1.330 1.370 3,800,000 5,083,760 1.3378 1.282 1.272 1.282 1.282 1.320 3,943,548 1.2891 -1.48%
2010-11-12 0 1.350 1.350 1.370 1.340 1.410 6,352,000 8,714,080 1.3719 1.301 1.301 1.320 1.291 1.359 6,591,952 1.3219 -3.57%
2010-11-11 0 1.400 1.390 1.400 1.400 1.440 6,720,000 9,512,720 1.4156 1.349 1.339 1.349 1.349 1.388 6,973,854 1.3641 0.72%
2010-11-10 0 1.390 1.390 1.400 1.380 1.430 5,736,000 8,031,440 1.4002 1.339 1.339 1.349 1.330 1.378 5,952,682 1.3492 -2.11%
2010-11-09 0 1.420 1.410 1.420 1.410 1.450 8,346,320 11,881,088 1.4235 1.368 1.359 1.368 1.359 1.397 8,661,609 1.3717 -2.07%
2010-11-08 0 1.450 1.450 1.460 1.400 1.470 21,308,000 30,716,560 1.4416 1.397 1.397 1.407 1.349 1.416 22,112,928 1.3891 4.32%
2010-11-05 0 1.390 1.390 1.400 1.380 1.450 9,488,000 13,469,280 1.4196 1.339 1.339 1.349 1.330 1.397 9,846,417 1.3679 -1.42%
2010-11-04 0 1.410 1.400 1.410 1.380 1.420 6,840,000 9,569,600 1.3991 1.359 1.349 1.359 1.330 1.368 7,098,387 1.3481 2.17%
2010-11-03 0 1.380 1.380 1.390 1.380 1.400 8,168,000 11,340,400 1.3884 1.330 1.330 1.339 1.330 1.349 8,476,553 1.3379 1.47%
2010-11-02 0 1.360 1.360 1.370 1.340 1.370 3,560,000 4,840,960 1.3598 1.310 1.310 1.320 1.291 1.320 3,694,482 1.3103 0.00%
2010-11-01 0 1.360 1.360 1.370 1.300 1.370 8,296,000 11,186,560 1.3484 1.310 1.310 1.320 1.253 1.320 8,609,389 1.2993 5.43%
2010-10-29 0 1.290 1.280 1.290 1.260 1.300 2,600,000 3,328,480 1.2802 1.243 1.233 1.243 1.214 1.253 2,698,217 1.2336 -0.77%
2010-10-28 0 1.300 1.300 1.310 1.280 1.340 4,952,000 6,446,000 1.3017 1.253 1.253 1.262 1.233 1.291 5,139,066 1.2543 -1.52%
2010-10-27 0 1.320 1.310 1.320 1.300 1.370 7,032,000 9,390,344 1.3354 1.272 1.262 1.272 1.253 1.320 7,297,640 1.2868 -2.94%
2010-10-26 0 1.360 1.360 1.370 1.360 1.410 2,544,000 3,506,880 1.3785 1.310 1.310 1.320 1.310 1.359 2,640,102 1.3283 -2.16%
2010-10-25 0 1.390 1.380 1.390 1.330 1.410 11,296,000 15,753,920 1.3946 1.339 1.330 1.339 1.282 1.359 11,722,716 1.3439 3.73%
2010-10-22 0 1.340 1.340 1.350 1.340 1.380 7,872,000 10,662,480 1.3545 1.291 1.291 1.301 1.291 1.330 8,169,372 1.3052 -2.90%
2010-10-21 0 1.380 1.380 1.390 1.370 1.420 6,696,000 9,300,240 1.3889 1.330 1.330 1.339 1.320 1.368 6,948,947 1.3384 0.00%
2010-10-20 0 1.380 1.380 1.390 1.340 1.400 10,952,000 15,081,200 1.3770 1.330 1.330 1.339 1.291 1.349 11,365,721 1.3269 -3.50%
2010-10-19 0 1.430 1.420 1.430 1.390 1.470 19,016,000 27,114,320 1.4259 1.378 1.368 1.378 1.339 1.416 19,734,346 1.3740 -1.38%
2010-10-18 0 1.450 1.440 1.460 1.410 1.480 37,072,000 53,627,520 1.4466 1.397 1.388 1.407 1.359 1.426 38,472,427 1.3939 2.11%
2010-10-15 0 1.420 1.420 1.430 1.390 1.480 40,216,000 57,760,920 1.4363 1.368 1.368 1.378 1.339 1.426 41,735,194 1.3840 0.71%
2010-10-14 0 1.410 1.400 1.410 1.400 1.470 47,921,333 68,728,506 1.4342 1.359 1.349 1.359 1.349 1.416 49,731,603 1.3820 0.71%
2010-10-13 0 1.400 1.390 1.400 1.380 1.450 15,688,000 22,119,200 1.4099 1.349 1.339 1.349 1.330 1.397 16,280,628 1.3586 0.00%
2010-10-12 0 1.400 1.390 1.400 1.390 1.530 44,696,000 64,826,560 1.4504 1.349 1.339 1.349 1.339 1.474 46,384,430 1.3976 -2.78%
2010-10-11 0 1.440 1.440 1.450 1.320 1.520 57,430,000 82,597,820 1.4382 1.388 1.388 1.397 1.272 1.465 59,599,468 1.3859 9.92%
2010-10-08 0 1.310 1.320 1.330 1.310 1.370 5,968,000 7,957,360 1.3333 1.262 1.272 1.282 1.262 1.320 6,193,446 1.2848 -3.68%
2010-10-07 0 1.360 1.360 1.370 1.320 1.370 19,400,000 26,162,640 1.3486 1.310 1.310 1.320 1.272 1.320 20,132,852 1.2995 4.62%
2010-10-06 0 1.300 1.300 1.310 1.260 1.330 17,378,000 22,594,040 1.3002 1.253 1.253 1.262 1.214 1.282 18,034,469 1.2528 4.00%
2010-10-05 0 1.250 1.240 1.250 1.230 1.260 4,192,000 5,240,240 1.2501 1.204 1.195 1.204 1.185 1.214 4,350,356 1.2046 0.81%
2010-10-04 0 1.240 1.240 1.250 1.200 1.250 3,400,000 4,200,720 1.2355 1.195 1.195 1.204 1.156 1.204 3,528,438 1.1905 3.33%
2010-09-30 0 1.200 1.200 1.210 1.190 1.220 1,536,000 1,847,840 1.2030 1.156 1.156 1.166 1.147 1.176 1,594,024 1.1592 -1.64%
2010-09-29 0 1.220 1.220 1.230 1.220 1.240 1,312,000 1,610,720 1.2277 1.176 1.176 1.185 1.176 1.195 1,361,562 1.1830 0.00%
2010-09-28 0 1.220 1.220 1.230 1.210 1.250 1,656,000 2,044,320 1.2345 1.176 1.176 1.185 1.166 1.204 1,718,557 1.1896 -2.40%
2010-09-27 0 1.250 1.240 1.250 1.240 1.260 4,784,000 5,991,680 1.2524 1.204 1.195 1.204 1.195 1.214 4,964,720 1.2069 1.63%
2010-09-24 0 1.230 1.230 1.240 1.200 1.230 2,416,000 2,942,080 1.2177 1.185 1.185 1.195 1.156 1.185 2,507,266 1.1734 1.65%
2010-09-22 0 1.210 1.200 1.210 1.200 1.210 1,464,000 1,767,840 1.2075 1.166 1.156 1.166 1.156 1.166 1,519,304 1.1636 0.00%
2010-09-21 0 1.210 1.190 1.210 1.190 1.220 2,048,000 2,461,840 1.2021 1.166 1.147 1.166 1.147 1.176 2,125,365 1.1583 1.68%
2010-09-20 0 1.190 1.190 1.200 1.190 1.210 752,270 905,193 1.2033 1.147 1.147 1.156 1.147 1.166 780,688 1.1595 -1.65%
2010-09-17 0 1.210 1.200 1.220 1.190 1.220 1,296,000 1,567,600 1.2096 1.166 1.156 1.176 1.147 1.176 1,344,958 1.1655 1.68%
2010-09-16 0 1.190 1.180 1.190 1.170 1.200 968,000 1,148,480 1.1864 1.147 1.137 1.147 1.127 1.156 1,004,567 1.1433 0.00%
2010-09-15 0 1.190 1.180 1.190 1.180 1.200 1,464,000 1,737,920 1.1871 1.147 1.137 1.147 1.137 1.156 1,519,304 1.1439 0.00%
2010-09-14 0 1.190 1.180 1.190 1.180 1.220 3,138,000 3,764,820 1.1998 1.147 1.137 1.147 1.137 1.176 3,256,541 1.1561 -1.65%
2010-09-13 0 1.210 1.210 1.220 1.210 1.250 2,248,000 2,757,200 1.2265 1.166 1.166 1.176 1.166 1.204 2,332,920 1.1819 -1.63%
2010-09-10 0 1.230 1.220 1.230 1.210 1.260 2,544,000 3,118,000 1.2256 1.185 1.176 1.185 1.166 1.214 2,640,102 1.1810 -1.60%
2010-09-09 0 1.250 1.240 1.260 1.230 1.290 5,800,000 7,287,920 1.2565 1.204 1.195 1.214 1.185 1.243 6,019,100 1.2108 1.63%
2010-09-08 0 1.230 1.220 1.230 1.200 1.230 4,300,000 5,229,800 1.2162 1.185 1.176 1.185 1.156 1.185 4,462,436 1.1720 -1.60%
2010-09-07 0 1.250 1.240 1.250 1.180 1.260 10,168,000 12,555,680 1.2348 1.204 1.195 1.204 1.137 1.214 10,552,105 1.1899 5.04%
2010-09-06 0 1.190 1.190 1.200 1.150 1.210 6,480,000 7,655,360 1.1814 1.147 1.147 1.156 1.108 1.166 6,724,788 1.1384 5.31%
2010-09-03 0 1.130 1.130 1.150 1.120 1.150 2,104,000 2,385,680 1.1339 1.089 1.089 1.108 1.079 1.108 2,183,480 1.0926 0.89%
2010-09-02 0 1.120 1.120 1.130 1.110 1.140 1,696,000 1,900,560 1.1206 1.079 1.079 1.089 1.070 1.099 1,760,068 1.0798 1.82%
2010-09-01 0 1.100 1.090 1.110 1.070 1.120 2,160,000 2,366,240 1.0955 1.060 1.050 1.070 1.031 1.079 2,241,596 1.0556 4.76%
2010-08-31 0 1.050 1.050 1.060 1.040 1.070 2,302,306 2,425,472 1.0535 1.012 1.012 1.021 1.002 1.031 2,389,278 1.0151 -2.78%
2010-08-30 0 1.080 1.070 1.090 1.070 1.130 2,600,000 2,849,600 1.0960 1.041 1.031 1.050 1.031 1.089 2,698,217 1.0561 -3.57%
2010-08-27 0 1.120 1.110 1.130 1.100 1.130 1,616,000 1,799,200 1.1134 1.079 1.070 1.089 1.060 1.089 1,677,046 1.0728 0.90%
2010-08-26 0 1.110 1.110 1.120 1.110 1.130 1,488,000 1,656,240 1.1131 1.070 1.070 1.079 1.070 1.089 1,544,210 1.0725 -0.89%
2010-08-25 0 1.120 1.120 1.130 1.110 1.130 1,144,000 1,284,400 1.1227 1.079 1.079 1.089 1.070 1.089 1,187,216 1.0819 -0.88%
2010-08-24 0 1.130 1.130 1.140 1.110 1.150 2,080,000 2,354,560 1.1320 1.089 1.089 1.099 1.070 1.108 2,158,574 1.0908 0.00%
2010-08-23 0 1.130 1.130 1.140 1.120 1.190 6,676,000 7,627,320 1.1425 1.089 1.089 1.099 1.079 1.147 6,928,192 1.1009 -7.38%
2010-08-20 0 1.220 1.210 1.220 1.210 1.230 2,864,000 3,477,920 1.2144 1.176 1.166 1.176 1.166 1.185 2,972,190 1.1702 0.00%
2010-08-19 0 1.220 1.210 1.220 1.210 1.240 6,456,000 7,900,720 1.2238 1.176 1.166 1.176 1.166 1.195 6,699,881 1.1792 -0.81%
2010-08-18 0 1.230 1.220 1.230 1.220 1.240 2,252,170 2,766,681 1.2285 1.185 1.176 1.185 1.176 1.195 2,337,248 1.1837 -0.81%
2010-08-17 0 1.240 1.230 1.240 1.230 1.250 1,216,000 1,502,480 1.2356 1.195 1.185 1.195 1.185 1.204 1,261,935 1.1906 0.00%
2010-08-16 0 1.240 1.230 1.240 1.220 1.260 1,176,000 1,453,040 1.2356 1.195 1.185 1.195 1.176 1.214 1,220,424 1.1906 -0.80%
2010-08-13 0 1.250 1.250 1.260 1.230 1.260 944,000 1,176,560 1.2464 1.204 1.204 1.214 1.185 1.214 979,660 1.2010 0.00%
2010-08-12 0 1.250 1.240 1.250 1.220 1.250 1,336,000 1,648,880 1.2342 1.204 1.195 1.204 1.176 1.204 1,386,469 1.1893 0.00%
2010-08-11 0 1.250 1.250 1.260 1.250 1.280 888,000 1,123,120 1.2648 1.204 1.204 1.214 1.204 1.233 921,545 1.2187 -1.57%
2010-08-10 0 1.270 1.260 1.270 1.250 1.300 1,496,000 1,896,320 1.2676 1.224 1.214 1.224 1.204 1.253 1,552,513 1.2215 -1.55%
2010-08-09 0 1.290 1.290 1.310 1.290 1.320 616,000 801,360 1.3009 1.243 1.243 1.262 1.243 1.272 639,270 1.2536 -1.53%
2010-08-06 0 1.310 1.300 1.310 1.270 1.310 1,504,000 1,943,040 1.2919 1.262 1.253 1.262 1.224 1.262 1,560,815 1.2449 0.77%
2010-08-05 0 1.300 1.290 1.300 1.290 1.310 928,000 1,199,520 1.2926 1.253 1.243 1.253 1.243 1.262 963,056 1.2455 0.00%
2010-08-04 0 1.300 1.290 1.300 1.280 1.300 1,336,000 1,725,040 1.2912 1.253 1.243 1.253 1.233 1.253 1,386,469 1.2442 -0.76%
2010-08-03 0 1.310 1.290 1.310 1.300 1.350 2,808,000 3,702,720 1.3186 1.262 1.243 1.262 1.253 1.301 2,914,075 1.2706 -1.50%
2010-08-02 0 1.330 1.320 1.330 1.310 1.330 1,976,000 2,616,880 1.3243 1.282 1.272 1.282 1.262 1.282 2,050,645 1.2761 0.00%
2010-07-30 0 1.330 1.320 1.340 1.300 1.340 4,904,000 6,516,640 1.3288 1.282 1.272 1.291 1.253 1.291 5,089,253 1.2805 1.53%
2010-07-29 0 1.310 1.300 1.320 1.270 1.320 4,200,000 5,490,720 1.3073 1.262 1.253 1.272 1.224 1.272 4,358,659 1.2597 1.55%
2010-07-28 0 1.290 1.280 1.290 1.250 1.290 3,048,000 3,891,280 1.2767 1.243 1.233 1.243 1.204 1.243 3,163,141 1.2302 1.57%
2010-07-27 0 1.270 1.270 1.280 1.250 1.280 2,136,000 2,706,480 1.2671 1.224 1.224 1.233 1.204 1.233 2,216,689 1.2210 0.00%
2010-07-26 0 1.270 1.260 1.270 1.260 1.300 2,352,000 3,011,360 1.2803 1.224 1.214 1.224 1.214 1.253 2,440,849 1.2337 0.00%
2010-07-23 0 1.270 1.270 1.280 1.260 1.280 3,024,000 3,857,040 1.2755 1.224 1.224 1.233 1.214 1.233 3,138,234 1.2290 0.79%
2010-07-22 0 1.260 1.250 1.260 1.220 1.260 1,656,000 2,047,200 1.2362 1.214 1.204 1.214 1.176 1.214 1,718,557 1.1912 0.80%
2010-07-21 0 1.250 1.240 1.250 1.230 1.270 1,632,000 2,044,160 1.2525 1.204 1.195 1.204 1.185 1.224 1,693,650 1.2070 0.00%
2010-07-20 0 1.250 1.240 1.260 1.230 1.260 1,904,000 2,383,760 1.2520 1.204 1.195 1.214 1.185 1.214 1,975,925 1.2064 2.46%
2010-07-19 0 1.220 1.220 1.230 1.200 1.230 552,000 670,480 1.2146 1.176 1.176 1.185 1.156 1.185 572,852 1.1704 0.00%
2010-07-16 0 1.220 1.220 1.240 1.200 1.240 568,000 692,240 1.2187 1.176 1.176 1.195 1.156 1.195 589,457 1.1744 0.00%
2010-07-15 0 1.220 1.210 1.220 1.200 1.250 1,848,000 2,250,480 1.2178 1.176 1.166 1.176 1.156 1.204 1,917,810 1.1735 -2.40%
2010-07-14 0 1.250 1.240 1.250 1.240 1.280 2,028,000 2,550,600 1.2577 1.204 1.195 1.204 1.195 1.233 2,104,609 1.2119 0.00%
2010-07-13 0 1.250 1.240 1.250 1.240 1.270 1,504,000 1,876,880 1.2479 1.204 1.195 1.204 1.195 1.224 1,560,815 1.2025 -2.34%
2010-07-12 0 1.280 1.270 1.280 1.270 1.320 1,656,000 2,144,800 1.2952 1.233 1.224 1.233 1.224 1.272 1,718,557 1.2480 -2.29%
2010-07-09 0 1.310 1.300 1.310 1.270 1.320 2,392,000 3,116,000 1.3027 1.262 1.253 1.262 1.224 1.272 2,482,360 1.2553 2.34%
2010-07-08 0 1.280 1.270 1.280 1.270 1.290 1,056,000 1,351,520 1.2798 1.233 1.224 1.233 1.224 1.243 1,095,891 1.2333 1.59%
2010-07-07 0 1.260 1.250 1.260 1.240 1.260 664,000 830,960 1.2514 1.214 1.204 1.214 1.195 1.214 689,083 1.2059 -2.33%
2010-07-06 0 1.290 1.280 1.290 1.240 1.290 688,000 864,880 1.2571 1.243 1.233 1.243 1.195 1.243 713,990 1.2113 4.88%
2010-07-05 0 1.230 1.230 1.250 1.220 1.240 416,000 511,440 1.2294 1.185 1.185 1.204 1.176 1.195 431,715 1.1847 -0.81%
2010-07-02 0 1.240 1.240 1.250 1.220 1.270 768,000 951,920 1.2395 1.195 1.195 1.204 1.176 1.224 797,012 1.1944 -2.36%
2010-06-30 0 1.270 1.260 1.280 1.210 1.270 1,852,000 2,308,360 1.2464 1.224 1.214 1.233 1.166 1.224 1,921,961 1.2010 -0.78%
2010-06-29 0 1.280 1.270 1.290 1.260 1.340 1,960,000 2,538,880 1.2953 1.233 1.224 1.243 1.214 1.291 2,034,041 1.2482 -4.48%
2010-06-28 0 1.340 1.340 1.350 1.330 1.360 1,096,000 1,475,360 1.3461 1.291 1.291 1.301 1.282 1.310 1,137,402 1.2971 -0.74%
2010-06-25 0 1.350 1.350 1.360 1.340 1.400 2,168,000 2,953,920 1.3625 1.301 1.301 1.310 1.291 1.349 2,249,898 1.3129 -2.88%
2010-06-24 0 1.390 1.390 1.400 1.360 1.400 3,616,000 5,016,480 1.3873 1.339 1.339 1.349 1.310 1.349 3,752,598 1.3368 2.21%
2010-06-23 0 1.360 1.350 1.360 1.340 1.370 1,496,000 2,026,240 1.3544 1.310 1.301 1.310 1.291 1.320 1,552,513 1.3051 -0.73%
2010-06-22 0 1.370 1.360 1.370 1.350 1.400 3,112,000 4,264,480 1.3703 1.320 1.310 1.320 1.301 1.349 3,229,559 1.3205 -1.44%
2010-06-21 0 1.390 1.390 1.400 1.340 1.390 5,920,000 8,126,720 1.3728 1.339 1.339 1.349 1.291 1.339 6,143,633 1.3228 3.73%
2010-06-18 0 1.340 1.340 1.350 1.270 1.350 5,848,000 7,644,960 1.3073 1.291 1.291 1.301 1.224 1.301 6,068,913 1.2597 3.88%
2010-06-17 0 1.290 1.280 1.290 1.260 1.290 1,696,000 2,160,800 1.2741 1.243 1.233 1.243 1.214 1.243 1,760,068 1.2277 2.38%
2010-06-15 0 1.260 1.250 1.260 1.240 1.260 1,384,000 1,733,920 1.2528 1.214 1.204 1.214 1.195 1.214 1,436,282 1.2072 0.80%
2010-06-14 0 1.250 1.250 1.260 1.200 1.250 3,192,000 3,917,280 1.2272 1.204 1.204 1.214 1.156 1.204 3,312,581 1.1825 2.46%
2010-06-11 0 1.220 1.210 1.240 1.220 1.260 1,056,000 1,299,920 1.2310 1.176 1.166 1.195 1.176 1.214 1,095,891 1.1862 0.00%
2010-06-10 0 1.220 1.210 1.230 1.200 1.230 1,424,000 1,728,720 1.2140 1.176 1.166 1.185 1.156 1.185 1,477,793 1.1698 0.00%
2010-06-09 0 1.220 1.210 1.240 1.200 1.250 928,000 1,132,480 1.2203 1.176 1.166 1.195 1.156 1.204 963,056 1.1759 -0.81%
2010-06-08 0 1.230 1.210 1.240 1.200 1.230 792,000 965,920 1.2196 1.185 1.166 1.195 1.156 1.185 821,918 1.1752 2.50%
2010-06-07 0 1.200 1.200 1.210 1.180 1.220 1,000,000 1,200,480 1.2005 1.156 1.156 1.166 1.137 1.176 1,037,776 1.1568 -4.00%
2010-06-04 0 1.250 1.240 1.260 1.240 1.270 904,000 1,135,120 1.2557 1.204 1.195 1.214 1.195 1.224 938,149 1.2100 0.00%
2010-06-03 0 1.250 1.250 1.270 1.250 1.290 376,000 475,840 1.2655 1.204 1.204 1.224 1.204 1.243 390,204 1.2195 0.00%
2010-06-02 0 1.250 1.240 1.260 1.230 1.270 2,064,000 2,566,320 1.2434 1.204 1.195 1.214 1.185 1.224 2,141,969 1.1981 0.81%
2010-06-01 0 1.240 1.230 1.250 1.230 1.250 1,384,000 1,723,520 1.2453 1.195 1.185 1.204 1.185 1.204 1,436,282 1.2000 -1.59%
2010-05-31 0 1.260 1.240 1.260 1.230 1.270 2,664,000 3,333,600 1.2514 1.214 1.195 1.214 1.185 1.224 2,764,635 1.2058 0.80%
2010-05-28 0 1.250 1.240 1.270 1.240 1.280 4,572,000 5,726,760 1.2526 1.204 1.195 1.224 1.195 1.233 4,744,711 1.2070 1.63%
2010-05-27 0 1.230 1.220 1.240 1.120 1.240 5,408,000 6,489,280 1.1999 1.185 1.176 1.195 1.079 1.195 5,612,292 1.1563 7.89%
2010-05-26 0 1.140 1.140 1.150 1.060 1.150 5,192,000 5,735,920 1.1048 1.099 1.099 1.108 1.021 1.108 5,388,132 1.0645 5.56%
2010-05-25 0 1.080 1.070 1.080 1.060 1.120 4,660,000 5,041,560 1.0819 1.041 1.031 1.041 1.021 1.079 4,836,036 1.0425 -3.57%
2010-05-24 0 1.120 1.120 1.130 1.060 1.140 4,912,000 5,528,280 1.1255 1.079 1.079 1.089 1.021 1.099 5,097,555 1.0845 6.67%
2010-05-20 0 1.050 1.040 1.050 1.030 1.170 10,048,000 10,663,440 1.0613 1.012 1.002 1.012 0.993 1.127 10,427,572 1.0226 -8.70%
2010-05-19 0 1.150 1.130 1.150 1.130 1.210 2,208,000 2,590,320 1.1732 1.108 1.089 1.108 1.089 1.166 2,291,409 1.1304 -6.50%
2010-05-18 0 1.230 1.220 1.230 1.180 1.270 2,672,000 3,260,560 1.2203 1.185 1.176 1.185 1.137 1.224 2,772,937 1.1759 -1.60%
2010-05-17 0 1.250 1.240 1.260 1.220 1.300 3,520,000 4,409,760 1.2528 1.204 1.195 1.214 1.176 1.253 3,652,971 1.2072 -5.30%
2010-05-14 0 1.320 1.310 1.320 1.300 1.330 832,000 1,095,440 1.3166 1.272 1.262 1.272 1.253 1.282 863,430 1.2687 -2.22%
2010-05-13 0 1.350 1.330 1.350 1.320 1.350 1,424,000 1,909,600 1.3410 1.301 1.282 1.301 1.272 1.301 1,477,793 1.2922 1.66%
2010-05-12 0 1.340 1.320 1.330 1.310 1.360 1,336,000 1,780,080 1.3324 1.280 1.261 1.270 1.251 1.299 1,398,997 1.2724 1.52%
2010-05-11 0 1.320 1.310 1.320 1.310 1.390 3,256,000 4,398,800 1.3510 1.261 1.251 1.261 1.251 1.327 3,409,531 1.2901 -1.49%
2010-05-10 0 1.340 1.330 1.340 1.300 1.340 1,568,000 2,077,600 1.3250 1.280 1.270 1.280 1.241 1.280 1,641,936 1.2653 4.69%
2010-05-07 0 1.280 1.270 1.280 1.230 1.300 4,936,340 6,275,308 1.2712 1.222 1.213 1.222 1.175 1.241 5,169,105 1.2140 -2.29%
2010-05-06 0 1.310 1.300 1.310 1.280 1.380 7,652,000 10,076,880 1.3169 1.251 1.241 1.251 1.222 1.318 8,012,818 1.2576 -5.07%
2010-05-05 0 1.380 1.380 1.400 1.350 1.400 3,728,000 5,117,280 1.3727 1.318 1.318 1.337 1.289 1.337 3,903,788 1.3108 -2.82%
2010-05-04 0 1.420 1.420 1.430 1.420 1.460 1,960,000 2,822,480 1.4400 1.356 1.356 1.366 1.356 1.394 2,052,421 1.3752 -0.70%
2010-05-03 0 1.430 1.420 1.430 1.420 1.450 1,864,000 2,684,720 1.4403 1.366 1.356 1.366 1.356 1.385 1,951,894 1.3754 -2.05%
2010-04-30 0 1.460 1.460 1.470 1.440 1.490 3,048,000 4,451,840 1.4606 1.394 1.394 1.404 1.375 1.423 3,191,723 1.3948 0.00%
2010-04-29 0 1.460 1.450 1.460 1.450 1.490 2,536,000 3,729,920 1.4708 1.394 1.385 1.394 1.385 1.423 2,655,581 1.4046 0.69%
2010-04-28 0 1.450 1.440 1.450 1.440 1.490 5,124,000 7,481,000 1.4600 1.385 1.375 1.385 1.375 1.423 5,365,614 1.3942 -2.03%
2010-04-27 0 1.480 1.470 1.480 1.470 1.520 4,544,000 6,792,960 1.4949 1.413 1.404 1.413 1.404 1.452 4,758,265 1.4276 -2.63%
2010-04-26 0 1.520 1.510 1.520 1.500 1.560 5,384,000 8,236,800 1.5299 1.452 1.442 1.452 1.432 1.490 5,637,874 1.4610 0.66%
2010-04-23 0 1.510 1.510 1.520 1.470 1.520 5,188,000 7,716,320 1.4873 1.442 1.442 1.452 1.404 1.452 5,432,632 1.4204 0.67%
2010-04-22 0 1.500 1.500 1.510 1.490 1.520 8,792,000 13,230,800 1.5049 1.432 1.432 1.442 1.423 1.452 9,206,572 1.4371 -1.96%
2010-04-21 0 1.530 1.530 1.540 1.520 1.590 9,813,000 15,291,860 1.5583 1.461 1.461 1.471 1.452 1.518 10,275,716 1.4882 0.00%
2010-04-20 0 1.530 1.520 1.530 1.510 1.540 4,304,000 6,563,120 1.5249 1.461 1.452 1.461 1.442 1.471 4,506,948 1.4562 0.66%
2010-04-19 0 1.520 1.510 1.520 1.500 1.530 5,304,000 8,034,960 1.5149 1.452 1.442 1.452 1.432 1.461 5,554,101 1.4467 -2.56%
2010-04-16 0 1.560 1.550 1.560 1.510 1.600 8,016,000 12,343,200 1.5398 1.490 1.480 1.490 1.442 1.528 8,393,981 1.4705 -1.89%
2010-04-15 0 1.590 1.580 1.590 1.580 1.640 10,856,000 17,439,680 1.6065 1.518 1.509 1.518 1.509 1.566 11,367,897 1.5341 -0.62%
2010-04-14 0 1.600 1.590 1.600 1.590 1.620 4,649,000 7,445,220 1.6015 1.528 1.518 1.528 1.518 1.547 4,868,216 1.5294 -0.62%
2010-04-13 0 1.610 1.610 1.620 1.590 1.660 8,680,000 14,086,560 1.6229 1.538 1.538 1.547 1.518 1.585 9,089,291 1.5498 -1.83%
2010-04-12 0 1.640 1.640 1.650 1.610 1.710 13,272,000 22,115,280 1.6663 1.566 1.566 1.576 1.538 1.633 13,897,819 1.5913 0.00%
2010-04-09 0 1.640 1.630 1.650 1.610 1.650 5,264,000 8,594,960 1.6328 1.566 1.557 1.576 1.538 1.576 5,512,215 1.5593 1.23%
2010-04-08 0 1.620 1.620 1.630 1.620 1.650 3,368,000 5,502,400 1.6337 1.547 1.547 1.557 1.547 1.576 3,526,813 1.5602 -1.82%
2010-04-07 0 1.650 1.640 1.650 1.610 1.650 6,544,000 10,689,120 1.6334 1.576 1.566 1.576 1.538 1.576 6,852,572 1.5599 1.85%
2010-04-01 0 1.620 1.620 1.630 1.600 1.630 5,464,000 8,831,600 1.6163 1.547 1.547 1.557 1.528 1.557 5,721,646 1.5435 1.89%
2010-03-31 0 1.590 1.580 1.590 1.570 1.650 16,096,000 25,692,560 1.5962 1.518 1.509 1.518 1.499 1.576 16,854,980 1.5243 -3.05%
2010-03-30 0 1.640 1.630 1.640 1.630 1.700 12,408,000 20,536,640 1.6551 1.566 1.557 1.566 1.557 1.623 12,993,079 1.5806 -2.96%
2010-03-29 0 1.690 1.690 1.700 1.620 1.720 27,664,000 46,743,200 1.6897 1.614 1.614 1.623 1.547 1.643 28,968,451 1.6136 4.32%
2010-03-26 0 1.620 1.610 1.620 1.530 1.630 8,544,000 13,527,200 1.5832 1.547 1.538 1.547 1.461 1.557 8,946,878 1.5119 5.88%
2010-03-25 0 1.530 1.530 1.540 1.520 1.560 3,624,000 5,562,720 1.5350 1.461 1.461 1.471 1.452 1.490 3,794,884 1.4658 -1.92%
2010-03-24 0 1.560 1.560 1.570 1.550 1.590 2,928,000 4,584,480 1.5657 1.490 1.490 1.499 1.480 1.518 3,066,065 1.4952 0.00%
2010-03-23 0 1.560 1.550 1.560 1.550 1.590 5,088,000 7,972,400 1.5669 1.490 1.480 1.490 1.480 1.518 5,327,916 1.4963 0.65%
2010-03-22 0 1.550 1.550 1.570 1.540 1.600 5,913,000 9,276,820 1.5689 1.480 1.480 1.499 1.471 1.528 6,191,818 1.4982 -3.73%
2010-03-19 0 1.610 1.600 1.610 1.600 1.630 4,688,000 7,561,120 1.6129 1.538 1.528 1.538 1.528 1.557 4,909,055 1.5402 0.00%
2010-03-18 0 1.610 1.600 1.610 1.590 1.640 3,728,000 6,001,200 1.6098 1.538 1.528 1.538 1.518 1.566 3,903,788 1.5373 -1.83%
2010-03-17 0 1.640 1.620 1.640 1.590 1.640 6,994,000 11,329,040 1.6198 1.566 1.547 1.566 1.518 1.566 7,323,791 1.5469 4.46%
2010-03-16 0 1.570 1.560 1.570 1.570 1.600 4,064,000 6,416,320 1.5788 1.499 1.490 1.499 1.499 1.528 4,255,631 1.5077 -2.48%
2010-03-15 0 1.610 1.600 1.610 1.580 1.630 6,952,000 11,057,920 1.5906 1.538 1.528 1.538 1.509 1.557 7,279,810 1.5190 -1.23%
2010-03-12 0 1.630 1.630 1.640 1.610 1.660 5,912,000 9,684,320 1.6381 1.557 1.557 1.566 1.538 1.585 6,190,771 1.5643 0.00%
2010-03-11 0 1.630 1.620 1.630 1.590 1.660 6,416,400 10,394,004 1.6199 1.557 1.547 1.557 1.518 1.585 6,718,955 1.5470 -0.61%
2010-03-10 0 1.640 1.640 1.650 1.630 1.670 4,832,000 7,944,160 1.6441 1.566 1.566 1.576 1.557 1.595 5,059,845 1.5700 -0.61%
2010-03-09 0 1.650 1.640 1.650 1.630 1.680 8,664,000 14,332,400 1.6542 1.576 1.566 1.576 1.557 1.604 9,072,537 1.5798 -2.37%
2010-03-08 0 1.690 1.680 1.690 1.670 1.700 8,377,000 14,119,000 1.6854 1.614 1.604 1.614 1.595 1.623 8,772,004 1.6096 0.60%
2010-03-05 0 1.680 1.680 1.690 1.660 1.700 6,944,000 11,685,920 1.6829 1.604 1.604 1.614 1.585 1.623 7,271,433 1.6071 0.60%
2010-03-04 0 1.670 1.670 1.680 1.650 1.750 14,016,000 23,510,560 1.6774 1.595 1.595 1.604 1.576 1.671 14,676,902 1.6019 -4.02%
2010-03-03 0 1.740 1.730 1.740 1.650 1.750 15,618,353 26,816,690 1.7170 1.662 1.652 1.662 1.576 1.671 16,354,811 1.6397 4.19%
2010-03-02 0 1.670 1.650 1.670 1.640 1.680 7,128,000 11,815,680 1.6576 1.595 1.576 1.595 1.566 1.604 7,464,109 1.5830 -0.60%
2010-03-01 0 1.680 1.670 1.680 1.670 1.750 16,648,000 28,312,080 1.7006 1.604 1.595 1.604 1.595 1.671 17,433,009 1.6241 -2.33%
2010-02-26 0 1.720 1.710 1.720 1.660 1.740 22,304,000 38,004,800 1.7039 1.643 1.633 1.643 1.585 1.662 23,355,709 1.6272 2.38%
2010-02-25 0 1.680 1.670 1.680 1.580 1.680 16,200,000 26,378,320 1.6283 1.604 1.595 1.604 1.509 1.604 16,963,884 1.5550 5.66%
2010-02-24 0 1.590 1.580 1.590 1.500 1.660 28,624,000 46,143,120 1.6120 1.518 1.509 1.518 1.432 1.585 29,973,718 1.5395 4.61%
2010-02-23 0 1.520 1.530 1.540 1.500 1.570 11,848,000 18,152,480 1.5321 1.452 1.461 1.471 1.432 1.499 12,406,673 1.4631 -3.80%
2010-02-22 0 1.580 1.580 1.590 1.510 1.600 27,276,000 42,727,680 1.5665 1.509 1.509 1.518 1.442 1.528 28,562,155 1.4960 10.49%
2010-02-19 0 1.430 1.410 1.440 1.410 1.480 6,416,000 9,194,160 1.4330 1.366 1.347 1.375 1.347 1.413 6,718,536 1.3685 -3.38%
2010-02-18 0 1.480 1.480 1.490 1.480 1.530 2,016,000 3,020,480 1.4983 1.413 1.413 1.423 1.413 1.461 2,111,061 1.4308 -1.99%
2010-02-17 0 1.510 1.500 1.510 1.500 1.570 2,408,000 3,667,920 1.5232 1.442 1.432 1.442 1.432 1.499 2,521,545 1.4546 -1.31%
2010-02-12 0 1.530 1.520 1.540 1.490 1.550 5,216,000 7,979,520 1.5298 1.461 1.452 1.471 1.423 1.480 5,461,952 1.4609 0.66%
2010-02-11 0 1.520 1.510 1.520 1.450 1.530 6,880,000 10,302,240 1.4974 1.452 1.442 1.452 1.385 1.461 7,204,415 1.4300 4.83%
2010-02-10 0 1.450 1.440 1.450 1.420 1.450 5,328,000 7,655,840 1.4369 1.385 1.375 1.385 1.356 1.385 5,579,233 1.3722 3.57%
2010-02-09 0 1.400 1.390 1.410 1.350 1.440 7,112,000 9,869,440 1.3877 1.337 1.327 1.347 1.289 1.375 7,447,355 1.3252 -0.71%
2010-02-08 0 1.410 1.410 1.430 1.400 1.480 2,520,000 3,610,400 1.4327 1.347 1.347 1.366 1.337 1.413 2,638,826 1.3682 -2.08%
2010-02-05 0 1.440 1.430 1.440 1.420 1.480 8,288,000 11,996,560 1.4475 1.375 1.366 1.375 1.356 1.413 8,678,807 1.3823 -6.49%
2010-02-04 0 1.540 1.530 1.550 1.530 1.590 7,224,000 11,253,680 1.5578 1.471 1.461 1.480 1.461 1.518 7,564,636 1.4877 -2.53%
2010-02-03 0 1.580 1.580 1.600 1.480 1.590 12,440,000 19,247,440 1.5472 1.509 1.509 1.528 1.413 1.518 13,026,588 1.4776 6.04%
2010-02-02 0 1.490 1.490 1.500 1.480 1.550 9,088,000 13,777,760 1.5160 1.423 1.423 1.432 1.413 1.480 9,516,530 1.4478 0.68%
2010-02-01 0 1.480 1.480 1.490 1.380 1.480 8,088,000 11,562,480 1.4296 1.413 1.413 1.423 1.318 1.413 8,469,376 1.3652 6.47%
2010-01-29 0 1.390 1.380 1.390 1.360 1.420 4,416,000 6,132,080 1.3886 1.327 1.318 1.327 1.299 1.356 4,624,229 1.3261 -2.11%
2010-01-28 0 1.420 1.410 1.420 1.400 1.460 6,048,000 8,624,240 1.4260 1.356 1.347 1.356 1.337 1.394 6,333,184 1.3618 2.90%
2010-01-27 0 1.380 1.380 1.390 1.380 1.510 9,692,000 13,979,960 1.4424 1.318 1.318 1.327 1.318 1.442 10,149,010 1.3775 -4.83%
2010-01-26 0 1.450 1.440 1.470 1.440 1.610 9,376,000 14,159,520 1.5102 1.385 1.375 1.404 1.375 1.538 9,818,110 1.4422 -8.81%
2010-01-25 0 1.590 1.590 1.600 1.480 1.630 18,104,000 28,536,400 1.5762 1.518 1.518 1.528 1.413 1.557 18,957,664 1.5053 3.25%
2010-01-22 0 1.540 1.530 1.540 1.420 1.550 16,386,000 24,386,700 1.4883 1.471 1.461 1.471 1.356 1.480 17,158,655 1.4212 -3.14%
2010-01-21 0 1.590 1.580 1.600 1.580 1.680 11,616,000 18,894,000 1.6265 1.518 1.509 1.528 1.509 1.604 12,163,733 1.5533 -4.22%
2010-01-20 0 1.660 1.650 1.660 1.640 1.710 12,784,000 21,397,600 1.6738 1.585 1.576 1.585 1.566 1.633 13,386,809 1.5984 -1.19%
2010-01-19 0 1.680 1.680 1.690 1.650 1.760 15,370,000 25,844,500 1.6815 1.604 1.604 1.614 1.576 1.681 16,094,747 1.6058 -2.89%
2010-01-18 0 1.730 1.730 1.740 1.700 1.810 22,328,000 39,193,520 1.7554 1.652 1.652 1.662 1.623 1.728 23,380,840 1.6763 0.00%
2010-01-15 0 1.730 1.730 1.740 1.660 1.800 33,472,000 58,040,560 1.7340 1.652 1.652 1.662 1.585 1.719 35,050,317 1.6559 4.22%
2010-01-14 0 1.660 1.660 1.670 1.650 1.740 21,948,000 37,104,440 1.6906 1.585 1.585 1.595 1.576 1.662 22,982,922 1.6144 1.22%
2010-01-13 0 1.640 1.630 1.640 1.580 1.700 32,412,000 53,431,140 1.6485 1.566 1.557 1.566 1.509 1.623 33,940,335 1.5743 -0.61%
2010-01-12 0 1.650 1.640 1.650 1.590 1.800 55,724,000 94,347,960 1.6931 1.576 1.566 1.576 1.518 1.719 58,351,574 1.6169 -1.20%
2010-01-11 0 1.670 1.660 1.670 1.520 1.700 113,326,000 182,981,040 1.6146 1.595 1.585 1.595 1.452 1.623 118,669,702 1.5419 17.61%
2010-01-08 0 1.420 1.410 1.420 1.360 1.480 32,392,000 46,280,160 1.4288 1.356 1.347 1.356 1.299 1.413 33,919,392 1.3644 3.65%
2010-01-07 0 1.370 1.360 1.370 1.310 1.390 25,728,000 34,788,320 1.3522 1.308 1.299 1.308 1.251 1.327 26,941,162 1.2913 3.79%
2010-01-06 0 1.320 1.310 1.320 1.300 1.400 27,630,400 37,179,504 1.3456 1.261 1.251 1.261 1.241 1.337 28,933,266 1.2850 -2.22%
2010-01-05 0 1.350 1.340 1.350 1.210 1.420 70,484,000 95,457,040 1.3543 1.289 1.280 1.289 1.156 1.356 73,807,557 1.2933 9.76%
2010-01-04 0 1.230 1.230 1.240 1.210 1.270 10,136,000 12,550,160 1.2382 1.175 1.175 1.184 1.156 1.213 10,613,946 1.1824 0.00%
2009-12-31 0 1.230 1.230 1.240 1.220 1.290 19,872,000 24,808,160 1.2484 1.175 1.175 1.184 1.165 1.232 20,809,032 1.1922 -3.91%
2009-12-30 0 1.280 1.270 1.280 1.090 1.330 35,776,000 44,799,360 1.2522 1.222 1.213 1.222 1.041 1.270 37,462,959 1.1958 17.43%
2009-12-29 0 1.090 1.080 1.100 1.080 1.110 1,408,000 1,542,160 1.0953 1.041 1.031 1.050 1.031 1.060 1,474,392 1.0460 -0.91%
2009-12-28 0 1.100 1.100 1.110 1.090 1.130 2,984,000 3,335,600 1.1178 1.050 1.050 1.060 1.041 1.079 3,124,706 1.0675 0.00%
2009-12-24 0 1.100 1.090 1.100 1.060 1.100 2,032,000 2,197,360 1.0814 1.050 1.041 1.050 1.012 1.050 2,127,816 1.0327 1.85%
2009-12-23 0 1.080 1.070 1.080 1.050 1.080 1,800,000 1,911,120 1.0617 1.031 1.022 1.031 1.003 1.031 1,884,876 1.0139 0.93%
2009-12-22 0 1.070 1.060 1.070 1.060 1.080 1,328,000 1,422,960 1.0715 1.022 1.012 1.022 1.012 1.031 1,390,620 1.0233 0.00%
2009-12-21 0 1.070 1.060 1.080 1.060 1.090 1,656,000 1,785,440 1.0782 1.022 1.012 1.031 1.012 1.041 1,734,086 1.0296 0.00%
2009-12-18 0 1.070 1.070 1.080 1.050 1.080 3,080,000 3,270,960 1.0620 1.022 1.022 1.031 1.003 1.031 3,225,232 1.0142 -2.73%
2009-12-17 0 1.100 1.090 1.100 1.080 1.120 2,784,000 3,059,200 1.0989 1.050 1.041 1.050 1.031 1.070 2,915,275 1.0494 -1.79%
2009-12-16 0 1.120 1.110 1.120 1.110 1.140 2,192,000 2,455,200 1.1201 1.070 1.060 1.070 1.060 1.089 2,295,360 1.0696 -1.75%
2009-12-15 0 1.140 1.130 1.150 1.130 1.160 1,792,000 2,057,200 1.1480 1.089 1.079 1.098 1.079 1.108 1,876,499 1.0963 -0.87%
2009-12-14 0 1.150 1.140 1.150 1.130 1.160 1,918,000 2,193,720 1.1438 1.098 1.089 1.098 1.079 1.108 2,008,440 1.0923 0.00%
2009-12-11 0 1.150 1.150 1.170 1.140 1.180 2,696,000 3,133,200 1.1622 1.098 1.098 1.117 1.089 1.127 2,823,125 1.1098 0.88%
2009-12-10 0 1.140 1.130 1.140 1.110 1.160 4,232,000 4,833,280 1.1421 1.089 1.079 1.089 1.060 1.108 4,431,553 1.0907 -0.87%
2009-12-09 0 1.150 1.150 1.160 1.140 1.170 3,520,000 4,061,520 1.1538 1.098 1.098 1.108 1.089 1.117 3,685,980 1.1019 -1.71%
2009-12-08 0 1.170 1.160 1.170 1.160 1.180 3,064,000 3,565,920 1.1638 1.117 1.108 1.117 1.108 1.127 3,208,478 1.1114 -0.85%
2009-12-07 0 1.180 1.180 1.190 1.180 1.200 4,000,000 4,738,160 1.1845 1.127 1.127 1.136 1.127 1.146 4,188,613 1.1312 -1.67%
2009-12-04 0 1.200 1.200 1.210 1.180 1.220 3,548,000 4,251,600 1.1983 1.146 1.146 1.156 1.127 1.165 3,715,300 1.1443 0.00%
2009-12-03 0 1.200 1.190 1.200 1.180 1.210 3,344,000 3,987,120 1.1923 1.146 1.136 1.146 1.127 1.156 3,501,681 1.1386 1.69%
2009-12-02 0 1.180 1.170 1.180 1.170 1.210 6,764,000 8,034,880 1.1879 1.127 1.117 1.127 1.117 1.156 7,082,945 1.1344 -0.84%
2009-12-01 0 1.190 1.180 1.190 1.150 1.190 8,936,000 10,423,920 1.1665 1.136 1.127 1.136 1.098 1.136 9,357,362 1.1140 0.00%
2009-11-30 0 1.190 1.180 1.190 1.150 1.190 4,088,000 4,793,440 1.1726 1.136 1.127 1.136 1.098 1.136 4,280,763 1.1198 5.31%
2009-11-27 0 1.130 1.120 1.130 1.110 1.180 7,600,000 8,689,680 1.1434 1.079 1.070 1.079 1.060 1.127 7,958,366 1.0919 -6.61%
2009-11-26 0 1.210 1.210 1.220 1.170 1.210 3,160,000 3,780,800 1.1965 1.156 1.156 1.165 1.117 1.156 3,309,005 1.1426 0.83%
2009-11-25 0 1.200 1.200 1.210 1.180 1.210 4,424,000 5,280,480 1.1936 1.146 1.146 1.156 1.127 1.156 4,632,606 1.1399 -0.83%
2009-11-24 0 1.210 1.200 1.210 1.190 1.240 8,744,000 10,535,440 1.2049 1.156 1.146 1.156 1.136 1.184 9,156,309 1.1506 -0.82%
2009-11-23 0 1.220 1.210 1.220 1.190 1.230 5,184,000 6,236,320 1.2030 1.165 1.156 1.165 1.136 1.175 5,428,443 1.1488 3.39%
2009-11-20 0 1.180 1.180 1.190 1.170 1.200 2,784,000 3,304,480 1.1870 1.127 1.127 1.136 1.117 1.146 2,915,275 1.1335 -0.84%
2009-11-19 0 1.190 1.190 1.200 1.180 1.230 3,292,049 3,992,179 1.2127 1.136 1.136 1.146 1.127 1.175 3,447,280 1.1581 -0.83%
2009-11-18 0 1.200 1.190 1.210 1.190 1.260 5,920,000 7,169,680 1.2111 1.146 1.136 1.156 1.136 1.203 6,199,148 1.1566 -3.23%
2009-11-17 0 1.240 1.240 1.250 1.210 1.290 12,240,000 15,140,240 1.2369 1.184 1.184 1.194 1.156 1.232 12,817,157 1.1812 -2.36%
2009-11-16 0 1.270 1.260 1.270 1.250 1.330 42,706,800 54,815,724 1.2835 1.213 1.203 1.213 1.194 1.270 44,720,569 1.2257 4.96%
2009-11-13 0 1.210 1.200 1.210 1.180 1.230 14,912,000 18,034,960 1.2094 1.156 1.146 1.156 1.127 1.175 15,615,151 1.1550 2.54%
2009-11-12 0 1.180 1.180 1.190 1.160 1.240 29,432,000 35,282,720 1.1988 1.127 1.127 1.136 1.108 1.184 30,819,818 1.1448 4.42%
2009-11-11 0 1.130 1.120 1.140 1.100 1.150 6,584,000 7,403,920 1.1245 1.079 1.070 1.089 1.050 1.098 6,894,458 1.0739 0.89%
2009-11-10 0 1.120 1.110 1.120 1.110 1.190 6,864,000 7,816,640 1.1388 1.070 1.060 1.070 1.060 1.136 7,187,661 1.0875 -4.27%
2009-11-09 0 1.170 1.170 1.180 1.160 1.190 12,344,000 14,529,480 1.1770 1.117 1.117 1.127 1.108 1.136 12,926,061 1.1240 2.63%
2009-11-06 0 1.140 1.130 1.140 1.130 1.170 14,970,666 17,147,839 1.1454 1.089 1.079 1.089 1.079 1.117 15,676,583 1.0939 1.79%
2009-11-05 0 1.120 1.100 1.120 1.050 1.120 8,147,333 8,877,653 1.0896 1.070 1.050 1.070 1.003 1.070 8,531,507 1.0406 5.66%
2009-11-04 0 1.060 1.060 1.070 1.060 1.080 2,752,000 2,951,440 1.0725 1.012 1.012 1.022 1.012 1.031 2,881,766 1.0242 0.00%
2009-11-03 0 1.060 1.050 1.060 1.040 1.100 2,576,000 2,755,680 1.0698 1.012 1.003 1.012 0.993 1.050 2,697,467 1.0216 -0.93%
2009-11-02 0 1.070 1.070 1.080 1.030 1.080 4,768,000 5,049,920 1.0591 1.022 1.022 1.031 0.984 1.031 4,992,827 1.0114 0.94%
2009-10-30 0 1.060 1.060 1.070 1.050 1.080 2,624,000 2,798,160 1.0664 1.012 1.012 1.022 1.003 1.031 2,747,730 1.0184 1.92%
2009-10-29 0 1.040 1.040 1.050 1.030 1.050 2,280,000 2,358,240 1.0343 0.993 0.993 1.003 0.984 1.003 2,387,510 0.9877 -1.89%
2009-10-28 0 1.060 1.050 1.060 1.050 1.090 5,368,000 5,686,560 1.0593 1.012 1.003 1.012 1.003 1.041 5,621,119 1.0116 -1.85%
2009-10-27 0 1.080 1.070 1.080 1.080 1.100 2,904,000 3,156,640 1.0870 1.031 1.022 1.031 1.031 1.050 3,040,933 1.0380 -3.57%
2009-10-23 0 1.120 1.100 1.120 1.100 1.130 4,984,000 5,590,240 1.1216 1.070 1.050 1.070 1.050 1.079 5,219,012 1.0711 0.90%
2009-10-22 0 1.110 1.100 1.110 1.090 1.130 4,948,000 5,485,360 1.1086 1.060 1.050 1.060 1.041 1.079 5,181,315 1.0587 -1.77%
2009-10-21 0 1.130 1.120 1.130 1.090 1.140 4,808,000 5,376,800 1.1183 1.079 1.070 1.079 1.041 1.089 5,034,713 1.0679 2.73%
2009-10-20 0 1.100 1.100 1.110 1.070 1.120 10,400,000 11,526,080 1.1083 1.050 1.050 1.060 1.022 1.070 10,890,395 1.0584 1.85%
2009-10-19 0 1.080 1.080 1.090 1.050 1.090 2,262,306 2,432,546 1.0753 1.031 1.031 1.041 1.003 1.041 2,368,981 1.0268 1.89%
2009-10-16 0 1.060 1.050 1.070 1.050 1.070 1,728,000 1,835,440 1.0622 1.012 1.003 1.022 1.003 1.022 1,809,481 1.0143 -0.93%
2009-10-15 0 1.070 1.060 1.080 1.060 1.100 4,672,000 5,076,560 1.0866 1.022 1.012 1.031 1.012 1.050 4,892,301 1.0377 0.00%
2009-10-14 0 1.070 1.060 1.080 1.060 1.080 2,368,000 2,531,520 1.0691 1.022 1.012 1.031 1.012 1.031 2,479,659 1.0209 0.94%
2009-10-13 0 1.060 1.050 1.060 1.060 1.080 1,168,000 1,245,040 1.0660 1.012 1.003 1.012 1.012 1.031 1,223,075 1.0180 1.92%
2009-10-12 0 1.040 1.040 1.060 1.040 1.090 1,544,000 1,633,600 1.0580 0.993 0.993 1.012 0.993 1.041 1,616,805 1.0104 -2.80%
2009-10-09 0 1.070 1.070 1.080 1.070 1.100 2,989,333 3,241,200 1.0843 1.022 1.022 1.031 1.022 1.050 3,130,290 1.0354 -0.93%
2009-10-08 0 1.080 1.070 1.080 1.050 1.080 4,256,000 4,554,400 1.0701 1.031 1.022 1.031 1.003 1.031 4,456,685 1.0219 1.89%
2009-10-07 0 1.060 1.050 1.060 1.040 1.060 1,952,000 2,053,280 1.0519 1.012 1.003 1.012 0.993 1.012 2,044,043 1.0045 1.92%
2009-10-06 0 1.040 1.040 1.050 1.030 1.040 1,472,000 1,523,280 1.0348 0.993 0.993 1.003 0.984 0.993 1,541,410 0.9882 1.96%
2009-10-05 0 1.020 1.010 1.030 1.010 1.040 1,008,000 1,029,600 1.0214 0.974 0.965 0.984 0.965 0.993 1,055,531 0.9754 0.00%
2009-10-02 0 1.020 1.020 1.030 1.000 1.040 2,128,000 2,167,760 1.0187 0.974 0.974 0.984 0.955 0.993 2,228,342 0.9728 -0.97%
2009-09-30 0 1.030 1.020 1.030 1.020 1.040 2,472,000 2,528,480 1.0228 0.984 0.974 0.984 0.974 0.993 2,588,563 0.9768 -0.96%
2009-09-29 0 1.040 1.030 1.050 1.030 1.070 2,320,000 2,417,680 1.0421 0.993 0.984 1.003 0.984 1.022 2,429,396 0.9952 0.97%
2009-09-28 0 1.030 1.030 1.040 1.030 1.050 1,816,000 1,888,080 1.0397 0.984 0.984 0.993 0.984 1.003 1,901,631 0.9929 -3.74%
2009-09-25 0 1.070 1.050 1.070 1.030 1.070 2,738,000 2,870,480 1.0484 1.022 1.003 1.022 0.984 1.022 2,867,106 1.0012 0.94%
2009-09-24 0 1.060 1.050 1.060 1.030 1.100 9,768,000 10,223,200 1.0466 1.012 1.003 1.012 0.984 1.050 10,228,594 0.9995 -2.75%
2009-09-23 0 1.090 1.080 1.090 1.070 1.100 4,088,000 4,411,920 1.0792 1.041 1.031 1.041 1.022 1.050 4,280,763 1.0306 -0.91%
2009-09-22 0 1.100 1.080 1.100 1.080 1.120 3,880,000 4,250,960 1.0956 1.050 1.031 1.050 1.031 1.070 4,062,955 1.0463 0.00%
2009-09-21 0 1.100 1.090 1.100 1.090 1.150 7,833,000 8,756,070 1.1178 1.050 1.041 1.050 1.041 1.098 8,202,352 1.0675 2.80%
2009-09-18 0 1.070 1.070 1.090 1.060 1.130 5,970,000 6,527,480 1.0934 1.022 1.022 1.041 1.012 1.079 6,251,506 1.0441 -5.31%
2009-09-17 0 1.130 1.100 1.130 1.070 1.130 8,872,000 9,878,160 1.1134 1.079 1.050 1.079 1.022 1.079 9,290,345 1.0633 6.60%
2009-09-16 0 1.060 1.050 1.070 1.040 1.080 5,640,000 5,963,760 1.0574 1.012 1.003 1.022 0.993 1.031 5,905,945 1.0098 -0.93%
2009-09-15 0 1.070 1.060 1.070 1.060 1.080 432,000 461,440 1.0681 1.022 1.012 1.022 1.012 1.031 452,370 1.0200 0.94%
2009-09-14 0 1.060 1.060 1.070 1.060 1.100 1,754,000 1,890,560 1.0779 1.012 1.012 1.022 1.012 1.050 1,836,707 1.0293 -1.85%
2009-09-11 0 1.080 1.080 1.090 1.070 1.120 4,024,000 4,416,720 1.0976 1.031 1.031 1.041 1.022 1.070 4,213,745 1.0482 -1.82%
2009-09-10 0 1.100 1.100 1.110 1.100 1.140 4,888,000 5,460,000 1.1170 1.050 1.050 1.060 1.050 1.089 5,118,486 1.0667 0.00%
2009-09-09 0 1.100 1.090 1.100 1.090 1.130 3,680,000 4,080,880 1.1089 1.050 1.041 1.050 1.041 1.079 3,853,524 1.0590 -0.90%
2009-09-08 0 1.110 1.100 1.110 1.090 1.120 3,408,000 3,774,960 1.1077 1.060 1.050 1.060 1.041 1.070 3,568,699 1.0578 1.83%
2009-09-07 0 1.090 1.080 1.090 1.070 1.120 4,928,000 5,429,200 1.1017 1.041 1.031 1.041 1.022 1.070 5,160,372 1.0521 -2.68%
2009-09-04 0 1.120 1.110 1.120 1.050 1.140 5,944,000 6,485,280 1.0911 1.070 1.060 1.070 1.003 1.089 6,224,280 1.0419 5.66%
2009-09-03 0 1.060 1.050 1.060 1.010 1.060 2,521,000 2,639,540 1.0470 1.012 1.003 1.012 0.965 1.012 2,639,874 0.9999 4.95%
2009-09-02 0 1.010 1.010 1.020 1.000 1.020 1,336,000 1,348,640 1.0095 0.965 0.965 0.974 0.955 0.974 1,398,997 0.9640 -0.98%
2009-09-01 0 1.020 1.010 1.030 1.000 1.030 1,592,000 1,613,920 1.0138 0.974 0.965 0.984 0.955 0.984 1,667,068 0.9681 0.00%
2009-08-31 0 1.020 1.010 1.020 1.000 1.040 4,008,000 4,066,080 1.0145 0.974 0.965 0.974 0.955 0.993 4,196,991 0.9688 0.99%
2009-08-28 0 1.010 1.010 1.020 1.010 1.050 2,208,000 2,263,920 1.0253 0.965 0.965 0.974 0.965 1.003 2,312,115 0.9792 -2.88%
2009-08-27 0 1.040 1.040 1.050 1.040 1.070 1,752,000 1,843,360 1.0521 0.993 0.993 1.003 0.993 1.022 1,834,613 1.0048 -3.70%
2009-08-26 0 1.080 1.070 1.080 1.050 1.080 1,344,000 1,439,920 1.0714 1.031 1.022 1.031 1.003 1.031 1,407,374 1.0231 0.00%
2009-08-25 0 1.080 1.070 1.080 1.050 1.080 1,608,000 1,720,800 1.0701 1.031 1.022 1.031 1.003 1.031 1,683,823 1.0220 0.93%
2009-08-24 0 1.070 1.070 1.080 1.060 1.080 4,515,000 4,869,640 1.0785 1.022 1.022 1.031 1.012 1.031 4,727,897 1.0300 2.88%
2009-08-21 0 1.040 1.040 1.050 1.030 1.070 2,185,000 2,292,010 1.0490 0.993 0.993 1.003 0.984 1.022 2,288,030 1.0017 -0.95%
2009-08-20 0 1.050 1.050 1.060 1.030 1.050 3,872,000 4,037,280 1.0427 1.003 1.003 1.012 0.984 1.003 4,054,578 0.9957 2.94%
2009-08-19 0 1.020 1.010 1.020 1.000 1.060 4,896,000 5,010,400 1.0234 0.974 0.965 0.974 0.955 1.012 5,126,863 0.9773 -1.92%
2009-08-18 0 1.040 1.030 1.050 1.000 1.060 4,528,000 4,668,080 1.0309 0.993 0.984 1.003 0.955 1.012 4,741,510 0.9845 0.00%
2009-08-17 0 1.040 1.040 1.050 1.030 1.120 6,048,000 6,454,080 1.0671 0.993 0.993 1.003 0.984 1.070 6,333,184 1.0191 -7.96%
2009-08-14 0 1.130 1.120 1.130 1.110 1.160 3,492,000 3,930,960 1.1257 1.079 1.070 1.079 1.060 1.108 3,656,660 1.0750 -1.74%
2009-08-13 0 1.150 1.140 1.150 1.140 1.170 2,752,000 3,165,600 1.1503 1.098 1.089 1.098 1.089 1.117 2,881,766 1.0985 0.00%
2009-08-12 0 1.150 1.140 1.150 1.120 1.160 4,313,000 4,939,650 1.1453 1.098 1.089 1.098 1.070 1.108 4,516,372 1.0937 -0.86%
2009-08-11 0 1.160 1.160 1.170 1.150 1.200 2,928,000 3,409,760 1.1645 1.108 1.108 1.117 1.098 1.146 3,066,065 1.1121 -0.85%
2009-08-10 0 1.170 1.170 1.180 1.150 1.200 4,880,000 5,734,000 1.1750 1.117 1.117 1.127 1.098 1.146 5,110,108 1.1221 1.74%
2009-08-07 0 1.150 1.140 1.160 1.150 1.190 5,882,000 6,846,120 1.1639 1.098 1.089 1.108 1.098 1.136 6,159,356 1.1115 -4.17%
2009-08-06 0 1.200 1.200 1.210 1.160 1.210 4,152,000 4,942,080 1.1903 1.146 1.146 1.156 1.108 1.156 4,347,781 1.1367 -0.83%
2009-08-05 0 1.210 1.200 1.210 1.200 1.240 3,892,666 4,728,886 1.2148 1.156 1.146 1.156 1.146 1.184 4,076,218 1.1601 -0.82%
2009-08-04 0 1.220 1.220 1.230 1.200 1.300 9,428,000 11,721,000 1.2432 1.165 1.165 1.175 1.146 1.241 9,872,562 1.1872 -3.17%
2009-08-03 0 1.260 1.250 1.260 1.200 1.280 10,000,000 12,514,720 1.2515 1.203 1.194 1.203 1.146 1.222 10,471,534 1.1951 5.00%
2009-07-31 0 1.200 1.210 1.220 1.200 1.250 8,832,000 10,792,080 1.2219 1.146 1.156 1.165 1.146 1.194 9,248,458 1.1669 0.84%
2009-07-30 0 1.190 1.190 1.200 1.160 1.230 9,838,000 11,779,360 1.1973 1.136 1.136 1.146 1.108 1.175 10,301,895 1.1434 -1.65%
2009-07-29 0 1.210 1.200 1.210 1.170 1.320 24,161,000 29,678,540 1.2284 1.156 1.146 1.156 1.117 1.261 25,300,272 1.1731 -7.63%
2009-07-28 0 1.310 1.310 1.320 1.250 1.320 21,144,000 27,471,240 1.2992 1.251 1.251 1.261 1.194 1.261 22,141,011 1.2407 3.97%
2009-07-27 0 1.260 1.250 1.260 1.190 1.280 34,285,153 42,639,004 1.2437 1.203 1.194 1.203 1.136 1.222 35,901,813 1.1877 7.69%
2009-07-24 0 1.170 1.170 1.180 1.130 1.190 12,941,000 15,106,000 1.1673 1.117 1.117 1.127 1.079 1.136 13,551,212 1.1147 1.74%
2009-07-23 0 1.150 1.130 1.150 1.120 1.160 6,472,000 7,388,560 1.1416 1.098 1.079 1.098 1.070 1.108 6,777,177 1.0902 2.68%
2009-07-22 0 1.120 1.110 1.120 1.120 1.160 9,932,000 11,291,080 1.1368 1.070 1.060 1.070 1.070 1.108 10,400,327 1.0856 -1.75%
2009-07-21 0 1.140 1.140 1.150 1.100 1.160 19,472,000 21,936,640 1.1266 1.089 1.089 1.098 1.050 1.108 20,390,170 1.0758 2.70%
2009-07-20 0 1.110 1.100 1.110 1.060 1.110 20,144,000 22,058,880 1.0951 1.060 1.050 1.060 1.012 1.060 21,093,857 1.0457 5.71%
2009-07-17 0 1.050 1.050 1.060 1.040 1.060 3,300,000 3,463,520 1.0496 1.003 1.003 1.012 0.993 1.012 3,455,606 1.0023 0.96%
2009-07-16 0 1.040 1.040 1.050 1.040 1.100 11,664,000 12,513,360 1.0728 0.993 0.993 1.003 0.993 1.050 12,213,997 1.0245 -0.95%
2009-07-15 0 1.050 1.050 1.060 1.020 1.060 9,602,000 10,011,400 1.0426 1.003 1.003 1.012 0.974 1.012 10,054,767 0.9957 3.96%
2009-07-14 0 1.010 1.010 1.020 1.000 1.020 2,448,000 2,476,320 1.0116 0.965 0.965 0.974 0.955 0.974 2,563,431 0.9660 1.00%
2009-07-13 0 1.000 0.990 1.000 0.990 1.020 4,160,000 4,162,480 1.0006 0.955 0.945 0.955 0.945 0.974 4,356,158 0.9555 -2.91%
2009-07-10 0 1.030 1.020 1.030 1.010 1.030 2,312,000 2,352,960 1.0177 0.984 0.974 0.984 0.965 0.984 2,421,019 0.9719 1.98%
2009-07-09 0 1.010 1.010 1.020 1.000 1.020 3,624,000 3,649,840 1.0071 0.965 0.965 0.974 0.955 0.974 3,794,884 0.9618 -0.98%
2009-07-08 0 1.020 1.020 1.030 1.000 1.030 3,872,000 3,927,280 1.0143 0.974 0.974 0.984 0.955 0.984 4,054,578 0.9686 -0.97%
2009-07-07 0 1.030 1.020 1.030 1.020 1.060 4,418,000 4,580,760 1.0368 0.984 0.974 0.984 0.974 1.012 4,626,324 0.9902 -1.90%
2009-07-06 0 1.050 1.040 1.050 1.010 1.080 8,888,000 9,369,280 1.0541 1.003 0.993 1.003 0.965 1.031 9,307,099 1.0067 0.96%
2009-07-03 0 1.040 1.020 1.040 1.010 1.040 2,208,000 2,265,520 1.0261 0.993 0.974 0.993 0.965 0.993 2,312,115 0.9798 0.00%
2009-07-02 0 1.040 1.030 1.040 1.020 1.060 4,840,000 5,034,560 1.0402 0.993 0.984 0.993 0.974 1.012 5,068,222 0.9934 0.97%
2009-06-30 0 1.030 1.020 1.040 1.020 1.080 4,045,365 4,210,512 1.0408 0.984 0.974 0.993 0.974 1.031 4,236,118 0.9940 -2.83%
2009-06-29 0 1.060 1.050 1.060 1.050 1.080 2,960,000 3,143,520 1.0620 1.012 1.003 1.012 1.003 1.031 3,099,574 1.0142 -0.93%
2009-06-26 0 1.070 1.060 1.070 1.060 1.090 5,096,000 5,447,280 1.0689 1.022 1.012 1.022 1.012 1.041 5,336,294 1.0208 0.94%
2009-06-25 0 1.060 1.050 1.060 1.050 1.090 5,400,000 5,788,240 1.0719 1.012 1.003 1.012 1.003 1.041 5,654,628 1.0236 1.92%
2009-06-24 0 1.040 1.040 1.050 1.010 1.050 3,784,000 3,900,640 1.0308 0.993 0.993 1.003 0.965 1.003 3,962,428 0.9844 1.96%
2009-06-23 0 1.020 1.010 1.020 1.000 1.050 10,342,000 10,445,620 1.0100 0.974 0.965 0.974 0.955 1.003 10,829,660 0.9645 -4.67%
2009-06-22 0 1.070 1.060 1.070 1.060 1.120 7,776,000 8,502,400 1.0934 1.022 1.012 1.022 1.012 1.070 8,142,665 1.0442 -1.83%
2009-06-19 0 1.090 1.090 1.100 1.060 1.100 6,456,000 7,008,000 1.0855 1.041 1.041 1.050 1.012 1.050 6,760,422 1.0366 0.93%
2009-06-18 0 1.080 1.070 1.080 1.050 1.100 12,160,000 12,991,760 1.0684 1.031 1.022 1.031 1.003 1.050 12,733,385 1.0203 0.00%
2009-06-17 0 1.080 1.080 1.090 1.040 1.120 19,488,000 21,004,960 1.0778 1.031 1.031 1.041 0.993 1.070 20,406,925 1.0293 -3.57%
2009-06-16 0 1.120 1.110 1.120 1.080 1.170 17,256,000 19,345,120 1.1211 1.070 1.060 1.070 1.031 1.117 18,069,678 1.0706 -5.08%
2009-06-15 0 1.180 1.170 1.180 1.130 1.250 44,968,000 53,740,800 1.1951 1.127 1.117 1.127 1.079 1.194 47,088,392 1.1413 5.36%
2009-06-12 0 1.120 1.110 1.120 1.110 1.160 17,208,000 19,546,960 1.1359 1.070 1.060 1.070 1.060 1.108 18,019,415 1.0848 0.00%
2009-06-11 0 1.120 1.110 1.120 1.090 1.150 11,048,000 12,364,960 1.1192 1.070 1.060 1.070 1.041 1.098 11,568,950 1.0688 0.90%
2009-06-10 0 1.110 1.100 1.110 1.060 1.110 10,232,000 11,104,560 1.0853 1.060 1.050 1.060 1.012 1.060 10,714,473 1.0364 2.78%
2009-06-09 0 1.080 1.080 1.090 1.050 1.160 13,854,000 15,101,280 1.0900 1.031 1.031 1.041 1.003 1.108 14,507,263 1.0409 -5.26%
2009-06-08 0 1.140 1.130 1.150 1.120 1.180 10,534,000 12,129,320 1.1514 1.089 1.079 1.098 1.070 1.127 11,030,713 1.0996 0.88%
2009-06-05 0 1.130 1.130 1.140 1.120 1.170 7,907,200 8,999,696 1.1382 1.079 1.079 1.089 1.070 1.117 8,280,051 1.0869 -0.88%
2009-06-04 0 1.140 1.130 1.140 1.100 1.170 9,856,000 11,109,440 1.1272 1.089 1.079 1.089 1.050 1.117 10,320,744 1.0764 0.00%
2009-06-03 0 1.140 1.140 1.150 1.130 1.190 18,464,000 21,356,240 1.1566 1.089 1.089 1.098 1.079 1.136 19,334,640 1.1046 2.70%
2009-06-02 0 1.110 1.110 1.120 1.110 1.230 26,128,000 30,771,520 1.1777 1.060 1.060 1.070 1.060 1.175 27,360,023 1.1247 -8.26%
2009-06-01 0 1.210 1.200 1.210 1.130 1.230 38,136,000 45,703,360 1.1984 1.156 1.146 1.156 1.079 1.175 39,934,241 1.1445 8.04%
2009-05-29 0 1.120 1.120 1.130 1.100 1.160 21,254,093 24,039,222 1.1310 1.070 1.070 1.079 1.050 1.108 22,256,295 1.0801 -0.88%
2009-05-27 0 1.130 1.120 1.130 1.070 1.140 25,920,000 28,608,160 1.1037 1.079 1.070 1.079 1.022 1.089 27,142,215 1.0540 6.60%
2009-05-26 0 1.060 1.060 1.070 1.060 1.100 9,328,000 10,097,160 1.0825 1.012 1.012 1.022 1.012 1.050 9,767,847 1.0337 -0.93%
2009-05-25 0 1.070 1.070 1.080 1.050 1.100 9,624,000 10,281,920 1.0684 1.022 1.022 1.031 1.003 1.050 10,077,804 1.0203 1.90%
2009-05-22 0 1.050 1.050 1.060 1.000 1.110 10,248,000 10,835,360 1.0573 1.003 1.003 1.012 0.955 1.060 10,731,228 1.0097 -3.67%
2009-05-21 0 1.090 1.080 1.090 1.080 1.130 8,448,000 9,301,520 1.1010 1.041 1.031 1.041 1.031 1.079 8,846,352 1.0515 -1.80%
2009-05-20 0 1.110 1.100 1.110 1.070 1.120 14,584,000 16,040,640 1.0999 1.060 1.050 1.060 1.022 1.070 15,271,685 1.0504 2.78%
2009-05-19 0 1.080 1.080 1.090 1.060 1.140 16,112,000 17,734,720 1.1007 1.031 1.031 1.041 1.012 1.089 16,871,735 1.0511 0.00%
2009-05-18 0 1.080 1.070 1.080 0.980 1.080 13,104,000 13,737,520 1.0483 1.031 1.022 1.031 0.936 1.031 13,721,898 1.0011 4.85%
2009-05-15 0 1.030 1.030 1.040 1.020 1.070 18,340,000 19,155,080 1.0444 0.984 0.984 0.993 0.974 1.022 19,204,793 0.9974 0.00%
2009-05-14 0 1.030 1.020 1.030 0.990 1.030 23,252,000 23,455,040 1.0087 0.984 0.974 0.984 0.945 0.984 24,348,410 0.9633 -3.74%
2009-05-13 0 1.070 1.060 1.070 1.050 1.110 39,723,600 43,073,336 1.0843 1.022 1.012 1.022 1.003 1.060 41,596,701 1.0355 0.00%
2009-05-12 0 1.070 1.060 1.070 1.030 1.160 32,996,000 35,947,160 1.0894 1.022 1.012 1.022 0.984 1.108 34,551,872 1.0404 -1.83%
2009-05-11 0 1.090 1.090 1.100 1.060 1.240 105,978,000 122,250,980 1.1536 1.041 1.041 1.050 1.012 1.184 110,975,219 1.1016 11.22%
2009-05-08 0 0.980 0.970 0.980 0.880 0.990 48,350,000 46,130,900 0.9541 0.936 0.926 0.936 0.840 0.945 50,629,865 0.9111 10.11%
2009-05-07 0 0.890 0.900 0.910 0.860 0.930 20,056,000 17,925,040 0.8937 0.850 0.859 0.869 0.821 0.888 21,001,708 0.8535 1.14%
2009-05-06 0 0.880 0.870 0.880 0.830 0.900 16,352,000 14,182,720 0.8673 0.840 0.831 0.840 0.793 0.859 17,123,052 0.8283 6.02%
2009-05-05 0 0.830 0.820 0.830 0.810 0.850 8,498,000 7,052,200 0.8299 0.793 0.783 0.793 0.774 0.812 8,898,709 0.7925 0.00%
2009-05-04 0 0.830 0.830 0.840 0.770 0.830 10,504,000 8,500,960 0.8093 0.793 0.793 0.802 0.735 0.793 10,999,299 0.7729 7.79%
2009-04-30 0 0.770 0.770 0.780 0.760 0.790 5,704,000 4,402,640 0.7719 0.735 0.735 0.745 0.726 0.754 5,972,963 0.7371 4.05%
2009-04-29 0 0.740 0.740 0.750 0.710 0.760 3,288,000 2,428,400 0.7386 0.707 0.707 0.716 0.678 0.726 3,443,040 0.7053 4.23%
2009-04-28 0 0.710 0.710 0.720 0.710 0.750 3,424,000 2,491,440 0.7276 0.678 0.678 0.688 0.678 0.716 3,585,453 0.6949 -4.05%
2009-04-27 0 0.740 0.740 0.750 0.740 0.800 5,428,000 4,120,480 0.7591 0.707 0.707 0.716 0.707 0.764 5,683,948 0.7249 -8.64%
2009-04-24 0 0.810 0.810 0.820 0.800 0.840 5,184,000 4,237,440 0.8174 0.774 0.774 0.783 0.764 0.802 5,428,443 0.7806 0.00%
2009-04-23 0 0.810 0.810 0.820 0.800 0.820 2,464,000 1,987,280 0.8065 0.774 0.774 0.783 0.764 0.783 2,580,186 0.7702 1.25%
2009-04-22 0 0.800 0.790 0.800 0.790 0.850 9,048,000 7,458,480 0.8243 0.764 0.754 0.764 0.754 0.812 9,474,644 0.7872 -3.61%
2009-04-21 0 0.830 0.830 0.840 0.810 0.840 6,608,000 5,443,360 0.8238 0.793 0.793 0.802 0.774 0.802 6,919,589 0.7867 -3.49%
2009-04-20 0 0.860 0.850 0.860 0.810 0.880 11,992,000 10,219,680 0.8522 0.821 0.812 0.821 0.774 0.840 12,557,463 0.8138 1.18%
2009-04-17 0 0.850 0.850 0.860 0.830 0.870 9,346,000 7,965,380 0.8523 0.812 0.812 0.821 0.793 0.831 9,786,695 0.8139 0.00%
2009-04-16 0 0.850 0.840 0.860 0.840 0.890 20,276,000 17,566,360 0.8664 0.812 0.802 0.821 0.802 0.850 21,232,082 0.8273 -1.16%
2009-04-15 0 0.860 0.850 0.860 0.810 0.860 10,704,000 8,935,520 0.8348 0.821 0.812 0.821 0.774 0.821 11,208,730 0.7972 3.61%
2009-04-14 0 0.830 0.830 0.840 0.800 0.840 20,792,000 17,138,640 0.8243 0.793 0.793 0.802 0.764 0.802 21,772,413 0.7872 6.41%
2009-04-09 0 0.780 0.770 0.790 0.760 0.790 6,768,000 5,232,720 0.7732 0.745 0.735 0.754 0.726 0.754 7,087,134 0.7383 4.00%
2009-04-08 0 0.750 0.740 0.750 0.740 0.780 7,192,000 5,390,240 0.7495 0.716 0.707 0.716 0.707 0.745 7,531,127 0.7157 -3.85%
2009-04-07 0 0.780 0.780 0.790 0.780 0.810 3,184,000 2,513,840 0.7895 0.745 0.745 0.754 0.745 0.774 3,334,136 0.7540 -2.50%
2009-04-06 0 0.800 0.800 0.810 0.790 0.830 14,392,000 11,637,840 0.8086 0.764 0.764 0.774 0.754 0.793 15,070,631 0.7722 2.56%
2009-04-03 0 0.780 0.780 0.790 0.770 0.800 10,292,000 8,048,240 0.7820 0.745 0.745 0.754 0.735 0.764 10,777,302 0.7468 -2.50%
2009-04-02 0 0.800 0.790 0.800 0.740 0.800 28,536,000 22,114,240 0.7750 0.764 0.754 0.764 0.707 0.764 29,881,568 0.7401 8.11%
2009-04-01 0 0.740 0.730 0.750 0.710 0.750 9,496,000 6,980,320 0.7351 0.707 0.697 0.716 0.678 0.716 9,943,768 0.7020 2.78%
2009-03-31 0 0.720 0.720 0.730 0.690 0.730 7,312,000 5,224,320 0.7145 0.688 0.688 0.697 0.659 0.697 7,656,785 0.6823 2.86%
2009-03-30 0 0.700 0.690 0.700 0.700 0.720 3,108,000 2,194,360 0.7060 0.668 0.659 0.668 0.668 0.688 3,254,553 0.6742 -4.11%
2009-03-27 0 0.730 0.730 0.740 0.720 0.760 9,592,000 7,150,080 0.7454 0.697 0.697 0.707 0.688 0.726 10,044,295 0.7119 -1.35%
2009-03-26 0 0.740 0.730 0.740 0.700 0.740 13,584,000 9,835,040 0.7240 0.707 0.697 0.707 0.668 0.707 14,224,531 0.6914 5.71%
2009-03-25 0 0.700 0.700 0.710 0.670 0.720 10,528,000 7,415,040 0.7043 0.668 0.668 0.678 0.640 0.688 11,024,431 0.6726 1.45%
2009-03-24 0 0.690 0.680 0.690 0.680 0.710 8,376,000 5,789,200 0.6912 0.659 0.649 0.659 0.649 0.678 8,770,957 0.6600 1.47%
2009-03-23 0 0.680 0.670 0.680 0.640 0.690 8,456,000 5,650,560 0.6682 0.649 0.640 0.649 0.611 0.659 8,854,729 0.6381 7.94%
2009-03-20 0 0.630 0.630 0.640 0.630 0.660 2,864,000 1,849,600 0.6458 0.602 0.602 0.611 0.602 0.630 2,999,047 0.6167 -5.97%
2009-03-19 0 0.670 0.660 0.670 0.640 0.670 4,104,000 2,720,720 0.6629 0.640 0.630 0.640 0.611 0.640 4,297,517 0.6331 1.52%
2009-03-18 0 0.660 0.650 0.660 0.650 0.680 2,724,000 1,814,520 0.6661 0.630 0.621 0.630 0.621 0.649 2,852,446 0.6361 1.54%
2009-03-17 0 0.650 0.640 0.650 0.650 0.670 4,624,000 3,053,920 0.6604 0.621 0.611 0.621 0.621 0.640 4,842,037 0.6307 -2.99%
2009-03-16 0 0.670 0.660 0.670 0.640 0.670 4,544,000 2,967,120 0.6530 0.640 0.630 0.640 0.611 0.640 4,758,265 0.6236 4.69%
2009-03-13 0 0.640 0.630 0.640 0.630 0.640 2,904,000 1,847,280 0.6361 0.611 0.602 0.611 0.602 0.611 3,040,933 0.6075 3.23%
2009-03-12 0 0.620 0.620 0.630 0.610 0.630 1,168,000 724,160 0.6200 0.592 0.592 0.602 0.583 0.602 1,223,075 0.5921 -1.59%
2009-03-11 0 0.630 0.620 0.630 0.620 0.650 2,104,000 1,328,240 0.6313 0.602 0.592 0.602 0.592 0.621 2,203,211 0.6029 0.00%
2009-03-10 0 0.630 0.620 0.630 0.610 0.630 1,848,000 1,154,800 0.6249 0.602 0.592 0.602 0.583 0.602 1,935,139 0.5968 3.28%
2009-03-09 0 0.610 0.610 0.620 0.610 0.630 928,000 570,800 0.6151 0.583 0.583 0.592 0.583 0.602 971,758 0.5874 -3.17%
2009-03-06 0 0.630 0.620 0.640 0.620 0.640 968,000 610,960 0.6312 0.602 0.592 0.611 0.592 0.611 1,013,644 0.6027 -1.56%
2009-03-05 0 0.640 0.640 0.650 0.640 0.680 2,784,000 1,840,560 0.6611 0.611 0.611 0.621 0.611 0.649 2,915,275 0.6314 -4.48%
2009-03-04 0 0.670 0.670 0.680 0.630 0.670 3,752,000 2,466,000 0.6572 0.640 0.640 0.649 0.602 0.640 3,928,919 0.6277 6.35%
2009-03-03 0 0.630 0.620 0.630 0.600 0.640 2,456,000 1,518,720 0.6184 0.602 0.592 0.602 0.573 0.611 2,571,809 0.5905 1.61%
2009-03-02 0 0.620 0.620 0.630 0.620 0.640 1,048,000 657,280 0.6272 0.592 0.592 0.602 0.592 0.611 1,097,417 0.5989 -6.06%
2009-02-27 0 0.660 0.660 0.670 0.660 0.680 1,316,818 875,114 0.6646 0.630 0.630 0.640 0.630 0.649 1,378,910 0.6346 0.00%
2009-02-26 0 0.660 0.660 0.670 0.660 0.680 1,752,000 1,172,000 0.6689 0.630 0.630 0.640 0.630 0.649 1,834,613 0.6388 -2.94%
2009-02-25 0 0.680 0.680 0.690 0.680 0.700 1,448,000 992,640 0.6855 0.649 0.649 0.659 0.649 0.668 1,516,278 0.6547 0.00%
2009-02-24 0 0.680 0.680 0.690 0.670 0.690 1,860,000 1,264,760 0.6800 0.649 0.649 0.659 0.640 0.659 1,947,705 0.6494 -2.86%
2009-02-23 0 0.700 0.700 0.710 0.690 0.710 2,024,000 1,422,000 0.7026 0.668 0.668 0.678 0.659 0.678 2,119,438 0.6709 1.45%
2009-02-20 0 0.690 0.680 0.690 0.690 0.710 4,136,000 2,882,800 0.6970 0.659 0.649 0.659 0.659 0.678 4,331,026 0.6656 -4.17%
2009-02-19 0 0.720 0.720 0.730 0.710 0.720 2,024,000 1,456,120 0.7194 0.688 0.688 0.697 0.678 0.688 2,119,438 0.6870 0.00%
2009-02-18 0 0.720 0.720 0.730 0.700 0.730 2,696,000 1,918,320 0.7115 0.688 0.688 0.697 0.668 0.697 2,823,125 0.6795 0.00%
2009-02-17 0 0.720 0.710 0.720 0.710 0.760 7,104,000 5,237,920 0.7373 0.688 0.678 0.688 0.678 0.726 7,438,977 0.7041 -6.49%
2009-02-16 0 0.770 0.760 0.770 0.720 0.770 13,520,000 10,158,320 0.7514 0.735 0.726 0.735 0.688 0.735 14,157,513 0.7175 5.48%
2009-02-13 0 0.730 0.720 0.730 0.710 0.730 4,216,000 3,044,560 0.7221 0.697 0.688 0.697 0.678 0.697 4,414,799 0.6896 2.82%
2009-02-12 0 0.710 0.700 0.710 0.710 0.730 7,688,000 5,538,240 0.7204 0.678 0.668 0.678 0.678 0.697 8,050,515 0.6879 -5.33%
2009-02-11 0 0.750 0.740 0.750 0.730 0.750 5,536,000 4,092,480 0.7392 0.716 0.707 0.716 0.697 0.716 5,797,041 0.7060 -1.32%
2009-02-10 0 0.760 0.750 0.760 0.730 0.770 14,888,000 11,274,080 0.7573 0.726 0.716 0.726 0.697 0.735 15,590,019 0.7232 2.70%
2009-02-09 0 0.740 0.740 0.750 0.720 0.750 7,640,000 5,630,400 0.7370 0.707 0.707 0.716 0.688 0.716 8,000,252 0.7038 1.37%
2009-02-06 0 0.730 0.730 0.740 0.710 0.740 7,408,000 5,415,760 0.7311 0.697 0.697 0.707 0.678 0.707 7,757,312 0.6981 2.82%
2009-02-05 0 0.710 0.710 0.720 0.700 0.740 12,088,000 8,715,760 0.7210 0.678 0.678 0.688 0.668 0.707 12,657,990 0.6886 1.43%
2009-02-04 0 0.700 0.700 0.710 0.680 0.700 3,852,000 2,669,320 0.6930 0.668 0.668 0.678 0.649 0.668 4,033,635 0.6618 4.48%
2009-02-03 0 0.670 0.670 0.680 0.670 0.690 1,536,000 1,044,880 0.6803 0.640 0.640 0.649 0.640 0.659 1,608,428 0.6496 0.00%
2009-02-02 0 0.670 0.660 0.670 0.670 0.700 3,648,000 2,479,840 0.6798 0.640 0.630 0.640 0.640 0.668 3,820,015 0.6492 -5.63%
2009-01-30 0 0.710 0.700 0.710 0.660 0.710 6,000,000 4,170,480 0.6951 0.678 0.668 0.678 0.630 0.678 6,282,920 0.6638 5.97%
2009-01-29 0 0.670 0.670 0.680 0.660 0.680 1,560,000 1,043,760 0.6691 0.640 0.640 0.649 0.630 0.649 1,633,559 0.6389 3.08%
2009-01-23 0 0.650 0.650 0.660 0.640 0.660 328,000 215,120 0.6559 0.621 0.621 0.630 0.611 0.630 343,466 0.6263 -1.52%
2009-01-22 0 0.660 0.660 0.670 0.660 0.680 1,544,000 1,029,600 0.6668 0.630 0.630 0.640 0.630 0.649 1,616,805 0.6368 0.00%
2009-01-21 0 0.660 0.640 0.660 0.650 0.670 3,496,000 2,309,200 0.6605 0.630 0.611 0.630 0.621 0.640 3,660,848 0.6308 -2.94%
2009-01-20 0 0.680 0.680 0.690 0.670 0.690 1,480,000 1,012,800 0.6843 0.649 0.649 0.659 0.640 0.659 1,549,787 0.6535 -2.86%
2009-01-19 0 0.700 0.700 0.710 0.700 0.720 1,792,000 1,269,920 0.7087 0.668 0.668 0.678 0.668 0.688 1,876,499 0.6767 -1.41%
2009-01-16 0 0.710 0.700 0.710 0.690 0.720 4,800,000 3,396,880 0.7077 0.678 0.668 0.678 0.659 0.688 5,026,336 0.6758 2.90%
2009-01-15 0 0.690 0.690 0.700 0.670 0.690 3,272,000 2,223,280 0.6795 0.659 0.659 0.668 0.640 0.659 3,426,286 0.6489 -2.82%
2009-01-14 0 0.710 0.710 0.720 0.680 0.730 6,824,000 4,879,200 0.7150 0.678 0.678 0.688 0.649 0.697 7,145,775 0.6828 4.41%
2009-01-13 0 0.680 0.670 0.680 0.680 0.720 4,840,000 3,355,280 0.6932 0.649 0.640 0.649 0.649 0.688 5,068,222 0.6620 -5.56%
2009-01-12 0 0.720 0.710 0.720 0.700 0.730 3,176,000 2,284,480 0.7193 0.688 0.678 0.688 0.668 0.697 3,325,759 0.6869 -2.70%
2009-01-09 0 0.740 0.730 0.740 0.730 0.750 4,288,000 3,168,560 0.7389 0.707 0.697 0.707 0.697 0.716 4,490,194 0.7057 1.37%
2009-01-08 0 0.730 0.730 0.740 0.720 0.750 6,368,000 4,673,440 0.7339 0.697 0.697 0.707 0.688 0.716 6,668,273 0.7008 -5.19%
2009-01-07 0 0.770 0.770 0.780 0.770 0.830 11,064,000 8,921,520 0.8064 0.735 0.735 0.745 0.735 0.793 11,585,705 0.7700 -4.94%
2009-01-06 0 0.810 0.800 0.810 0.770 0.810 13,136,000 10,482,480 0.7980 0.774 0.764 0.774 0.735 0.774 13,755,407 0.7621 2.53%
2009-01-05 0 0.790 0.780 0.790 0.750 0.800 11,856,000 9,286,080 0.7832 0.754 0.745 0.754 0.716 0.764 12,415,050 0.7480 3.95%
2009-01-02 0 0.760 0.760 0.770 0.730 0.760 4,152,000 3,133,040 0.7546 0.726 0.726 0.735 0.697 0.726 4,347,781 0.7206 4.11%
2008-12-31 0 0.730 0.730 0.740 0.730 0.750 1,744,000 1,288,960 0.7391 0.697 0.697 0.707 0.697 0.716 1,826,235 0.7058 0.00%
2008-12-30 0 0.730 0.720 0.730 0.720 0.750 3,526,000 2,592,200 0.7352 0.697 0.688 0.697 0.688 0.716 3,692,263 0.7021 -2.67%
2008-12-29 0 0.750 0.740 0.750 0.730 0.760 2,208,000 1,652,320 0.7483 0.716 0.707 0.716 0.697 0.726 2,312,115 0.7146 0.00%
2008-12-24 0 0.750 0.740 0.750 0.720 0.760 3,768,000 2,801,600 0.7435 0.716 0.707 0.716 0.688 0.726 3,945,674 0.7100 2.74%
2008-12-23 0 0.730 0.730 0.740 0.730 0.760 3,920,000 2,893,760 0.7382 0.697 0.697 0.707 0.697 0.726 4,104,841 0.7050 -3.95%
2008-12-22 0 0.760 0.760 0.780 0.760 0.830 7,920,000 6,248,720 0.7890 0.726 0.726 0.745 0.726 0.793 8,293,455 0.7535 -6.17%
2008-12-19 0 0.810 0.810 0.820 0.790 0.850 21,752,000 18,021,200 0.8285 0.774 0.774 0.783 0.754 0.812 22,777,680 0.7912 -1.22%
2008-12-18 0 0.820 0.810 0.820 0.750 0.820 24,432,000 19,472,000 0.7970 0.783 0.774 0.783 0.716 0.783 25,584,051 0.7611 7.89%
2008-12-17 0 0.760 0.760 0.770 0.750 0.780 8,096,000 6,203,760 0.7663 0.726 0.726 0.735 0.716 0.745 8,477,754 0.7318 1.33%
2008-12-16 0 0.750 0.750 0.760 0.730 0.770 5,256,000 3,932,560 0.7482 0.716 0.716 0.726 0.697 0.735 5,503,838 0.7145 0.00%
2008-12-15 0 0.750 0.740 0.750 0.750 0.780 5,308,000 4,063,040 0.7655 0.716 0.707 0.716 0.716 0.745 5,558,290 0.7310 1.35%
2008-12-12 0 0.740 0.740 0.750 0.730 0.800 9,568,000 7,227,360 0.7554 0.707 0.707 0.716 0.697 0.764 10,019,163 0.7214 -7.50%
2008-12-11 0 0.800 0.790 0.800 0.790 0.840 15,428,000 12,572,520 0.8149 0.764 0.754 0.764 0.754 0.802 16,155,482 0.7782 -1.23%
2008-12-10 0 0.810 0.810 0.820 0.770 0.820 16,608,000 13,240,720 0.7972 0.774 0.774 0.783 0.735 0.783 17,391,123 0.7613 5.19%
2008-12-09 0 0.770 0.760 0.770 0.760 0.840 25,676,000 20,767,360 0.8088 0.735 0.726 0.735 0.726 0.802 26,886,710 0.7724 -6.10%
2008-12-08 0 0.820 0.820 0.830 0.750 0.860 50,752,000 41,210,840 0.8120 0.783 0.783 0.793 0.716 0.821 53,145,127 0.7754 9.33%
2008-12-05 0 0.750 0.750 0.760 0.720 0.760 10,441,806 7,760,606 0.7432 0.716 0.716 0.726 0.688 0.726 10,934,172 0.7098 4.17%
2008-12-04 0 0.720 0.710 0.720 0.710 0.790 20,272,000 15,386,480 0.7590 0.688 0.678 0.688 0.678 0.754 21,227,893 0.7248 -2.70%
2008-12-03 0 0.740 0.730 0.740 0.710 0.750 17,864,000 12,991,208 0.7272 0.707 0.697 0.707 0.678 0.716 18,706,348 0.6945 7.25%
2008-12-02 0 0.690 0.680 0.690 0.660 0.700 11,096,000 7,583,680 0.6835 0.659 0.649 0.659 0.630 0.668 11,619,214 0.6527 -4.17%
2008-12-01 0 0.720 0.710 0.720 0.640 0.720 26,080,000 18,095,840 0.6939 0.688 0.678 0.688 0.611 0.688 27,309,760 0.6626 12.50%
2008-11-28 0 0.640 0.630 0.640 0.630 0.660 2,936,000 1,886,160 0.6424 0.611 0.602 0.611 0.602 0.630 3,074,442 0.6135 0.00%
2008-11-27 0 0.640 0.630 0.640 0.620 0.680 10,200,000 6,748,060 0.6616 0.611 0.602 0.611 0.592 0.649 10,680,964 0.6318 3.23%
2008-11-26 0 0.620 0.620 0.630 0.620 0.630 2,672,000 1,670,400 0.6251 0.592 0.592 0.602 0.592 0.602 2,797,994 0.5970 1.64%
2008-11-25 0 0.610 0.610 0.630 0.610 0.650 3,024,000 1,907,680 0.6308 0.583 0.583 0.602 0.583 0.621 3,166,592 0.6024 0.00%
2008-11-24 0 0.610 0.610 0.620 0.610 0.630 2,552,000 1,590,800 0.6234 0.583 0.583 0.592 0.583 0.602 2,672,335 0.5953 -3.17%
2008-11-21 0 0.630 0.620 0.630 0.570 0.660 4,992,000 3,069,600 0.6149 0.602 0.592 0.602 0.544 0.630 5,227,390 0.5872 5.00%
2008-11-20 0 0.600 0.600 0.610 0.590 0.620 3,608,000 2,174,640 0.6027 0.573 0.573 0.583 0.563 0.592 3,778,129 0.5756 -4.76%
2008-11-19 0 0.630 0.630 0.640 0.630 0.660 5,504,000 3,555,920 0.6461 0.602 0.602 0.611 0.602 0.630 5,763,532 0.6170 0.00%
2008-11-18 0 0.630 0.630 0.640 0.620 0.680 6,088,000 3,965,680 0.6514 0.602 0.602 0.611 0.592 0.649 6,375,070 0.6221 -7.35%
2008-11-17 0 0.680 0.670 0.680 0.670 0.710 6,114,212 4,229,096 0.6917 0.649 0.640 0.649 0.640 0.678 6,402,518 0.6605 -1.45%
2008-11-14 0 0.690 0.680 0.690 0.680 0.730 14,296,000 10,118,880 0.7078 0.659 0.649 0.659 0.649 0.697 14,970,104 0.6759 1.47%
2008-11-13 0 0.680 0.680 0.690 0.630 0.730 19,928,000 13,852,400 0.6951 0.649 0.649 0.659 0.602 0.697 20,867,672 0.6638 0.00%
2008-11-12 0 0.680 0.670 0.680 0.630 0.690 18,040,000 11,989,200 0.6646 0.649 0.640 0.649 0.602 0.659 18,890,647 0.6347 6.25%
2008-11-11 0 0.640 0.630 0.640 0.630 0.700 13,404,000 8,946,200 0.6674 0.611 0.602 0.611 0.602 0.668 14,036,044 0.6374 -5.88%
2008-11-10 0 0.680 0.670 0.680 0.630 0.690 24,720,000 16,334,640 0.6608 0.649 0.640 0.649 0.602 0.659 25,885,631 0.6310 13.33%
2008-11-07 0 0.600 0.600 0.610 0.530 0.610 10,408,000 6,040,880 0.5804 0.573 0.573 0.583 0.506 0.583 10,898,772 0.5543 5.26%
2008-11-06 0 0.570 0.560 0.570 0.560 0.590 4,944,000 2,817,920 0.5700 0.544 0.535 0.544 0.535 0.563 5,177,126 0.5443 -6.56%
2008-11-05 0 0.610 0.610 0.620 0.600 0.660 19,152,000 12,064,240 0.6299 0.583 0.583 0.592 0.573 0.630 20,055,081 0.6016 3.39%
2008-11-04 0 0.590 0.580 0.590 0.570 0.620 11,032,000 6,543,120 0.5931 0.563 0.554 0.563 0.544 0.592 11,552,196 0.5664 1.72%
2008-11-03 0 0.580 0.570 0.580 0.560 0.620 15,128,000 9,030,320 0.5969 0.554 0.544 0.554 0.535 0.592 15,841,336 0.5700 5.45%
2008-10-31 0 0.550 0.550 0.560 0.530 0.600 18,464,000 10,463,680 0.5667 0.525 0.525 0.535 0.506 0.573 19,334,640 0.5412 -1.79%
2008-10-30 0 0.560 0.550 0.560 0.500 0.570 13,100,000 7,190,880 0.5489 0.535 0.525 0.535 0.477 0.544 13,717,709 0.5242 14.29%
2008-10-29 0 0.490 0.490 0.500 0.490 0.530 12,318,000 6,239,930 0.5066 0.468 0.468 0.477 0.468 0.506 12,898,835 0.4838 3.16%
2008-10-28 0 0.475 0.475 0.480 0.435 0.485 11,368,000 5,317,640 0.4678 0.454 0.454 0.458 0.415 0.463 11,904,039 0.4467 6.74%
2008-10-27 0 0.445 0.440 0.445 0.430 0.540 9,394,000 4,510,700 0.4802 0.425 0.420 0.425 0.411 0.516 9,836,959 0.4585 -12.75%
2008-10-24 0 0.510 0.500 0.510 0.490 0.550 6,958,000 3,578,480 0.5143 0.487 0.477 0.487 0.468 0.525 7,286,093 0.4911 -5.56%
2008-10-23 0 0.540 0.540 0.550 0.500 0.550 9,748,000 5,149,600 0.5283 0.516 0.516 0.525 0.477 0.525 10,207,651 0.5045 -6.90%
2008-10-22 0 0.580 0.570 0.590 0.580 0.640 3,720,000 2,267,280 0.6095 0.554 0.544 0.563 0.554 0.611 3,895,411 0.5820 -12.12%
2008-10-21 0 0.660 0.650 0.660 0.650 0.710 5,344,000 3,584,240 0.6707 0.630 0.621 0.630 0.621 0.678 5,595,988 0.6405 -4.35%
2008-10-20 0 0.690 0.690 0.700 0.660 0.720 8,048,000 5,591,360 0.6948 0.659 0.659 0.668 0.630 0.688 8,427,490 0.6635 4.55%
2008-10-17 0 0.660 0.650 0.660 0.660 0.710 6,632,000 4,555,840 0.6869 0.630 0.621 0.630 0.630 0.678 6,944,721 0.6560 -2.94%
2008-10-16 0 0.680 0.660 0.680 0.650 0.700 8,216,000 5,541,440 0.6745 0.649 0.630 0.649 0.621 0.668 8,603,412 0.6441 -5.56%
2008-10-15 0 0.720 0.710 0.720 0.700 0.770 9,568,000 7,041,500 0.7359 0.688 0.678 0.688 0.668 0.735 10,019,163 0.7028 -2.70%
2008-10-14 0 0.740 0.730 0.740 0.730 0.830 17,920,000 13,983,040 0.7803 0.707 0.697 0.707 0.697 0.793 18,764,988 0.7452 -3.90%
2008-10-13 0 0.770 0.760 0.770 0.650 0.780 17,840,000 13,029,760 0.7304 0.735 0.726 0.735 0.621 0.745 18,681,216 0.6975 10.00%
2008-10-10 0 0.700 0.690 0.700 0.670 0.740 8,766,000 6,221,060 0.7097 0.668 0.659 0.668 0.640 0.707 9,179,346 0.6777 -13.58%
2008-10-09 0 0.810 0.800 0.810 0.770 0.820 8,680,000 6,908,480 0.7959 0.774 0.764 0.774 0.735 0.783 9,089,291 0.7601 8.00%
2008-10-08 0 0.750 0.740 0.750 0.730 0.810 15,190,000 11,850,000 0.7801 0.716 0.707 0.716 0.697 0.774 15,906,260 0.7450 -15.73%
2008-10-06 0 0.890 0.890 0.900 0.870 1.050 30,243,000 28,889,300 0.9552 0.850 0.850 0.859 0.831 1.003 31,669,059 0.9122 -11.88%
2008-10-03 0 1.010 1.000 1.010 1.010 1.070 21,930,000 22,652,600 1.0330 0.965 0.955 0.965 0.965 1.022 22,964,073 0.9864 -3.81%
2008-10-02 0 1.050 1.040 1.050 0.930 1.070 44,739,000 45,965,480 1.0274 1.003 0.993 1.003 0.888 1.022 46,848,594 0.9811 9.37%
2008-09-30 0 0.960 0.950 0.960 0.870 0.970 29,026,000 27,216,280 0.9377 0.917 0.907 0.917 0.831 0.926 30,394,673 0.8954 -1.03%
2008-09-29 0 0.970 0.960 0.970 0.870 1.070 61,840,000 61,185,840 0.9894 0.926 0.917 0.926 0.831 1.022 64,755,964 0.9449 5.43%
2008-09-26 0 0.920 0.920 0.930 0.920 1.010 47,391,000 45,515,530 0.9604 0.879 0.879 0.888 0.879 0.965 49,625,645 0.9172 -8.91%
2008-09-25 0 1.010 1.000 1.010 0.770 1.030 87,892,000 81,810,160 0.9308 0.965 0.955 0.965 0.735 0.984 92,036,403 0.8889 29.49%
2008-09-24 0 0.780 0.770 0.780 0.720 0.800 11,256,000 8,619,200 0.7657 0.745 0.735 0.745 0.688 0.764 11,786,758 0.7313 6.85%
2008-09-23 0 0.730 0.730 0.740 0.730 0.770 4,400,000 3,306,560 0.7515 0.697 0.697 0.707 0.697 0.735 4,607,475 0.7177 -9.88%
2008-09-22 0 0.810 0.810 0.820 0.760 0.920 21,398,167 18,151,795 0.8483 0.774 0.774 0.783 0.726 0.879 22,407,162 0.8101 -3.57%
2008-09-19 0 0.840 0.830 0.840 0.650 0.840 23,538,000 17,387,860 0.7387 0.802 0.793 0.802 0.621 0.802 24,647,896 0.7055 42.37%
2008-09-18 0 0.590 0.580 0.590 0.495 0.600 12,240,000 6,516,440 0.5324 0.563 0.554 0.563 0.473 0.573 12,817,157 0.5084 -7.81%
2008-09-17 0 0.640 0.630 0.640 0.620 0.700 2,536,000 1,674,480 0.6603 0.611 0.602 0.611 0.592 0.668 2,655,581 0.6306 -4.48%
2008-09-16 0 0.670 0.660 0.680 0.610 0.700 3,544,000 2,354,640 0.6644 0.640 0.630 0.649 0.583 0.668 3,711,112 0.6345 -11.84%
2008-09-12 0 0.760 0.750 0.760 0.730 0.800 3,008,000 2,277,540 0.7572 0.726 0.716 0.726 0.697 0.764 3,149,837 0.7231 1.33%
2008-09-11 0 0.750 0.740 0.750 0.740 0.840 3,709,000 2,853,220 0.7693 0.716 0.707 0.716 0.707 0.802 3,883,892 0.7346 -9.64%
2008-09-10 0 0.830 0.830 0.840 0.820 0.870 2,096,000 1,783,040 0.8507 0.793 0.793 0.802 0.783 0.831 2,194,833 0.8124 -3.49%
2008-09-09 0 0.860 0.850 0.860 0.850 0.870 908,000 779,960 0.8590 0.821 0.812 0.821 0.812 0.831 950,815 0.8203 -1.15%
2008-09-08 0 0.870 0.870 0.880 0.870 0.930 1,361,088 1,211,394 0.8900 0.831 0.831 0.840 0.831 0.888 1,425,268 0.8499 -2.25%
2008-09-05 0 0.890 0.890 0.900 0.830 0.890 1,600,000 1,391,200 0.8695 0.850 0.850 0.859 0.793 0.850 1,675,445 0.8303 -4.30%
2008-09-04 0 0.930 0.910 0.930 0.900 0.940 1,016,000 938,640 0.9239 0.888 0.869 0.888 0.859 0.898 1,063,908 0.8823 1.09%
2008-09-03 0 0.920 0.920 0.950 0.910 0.930 1,032,000 947,840 0.9184 0.879 0.879 0.907 0.869 0.888 1,080,662 0.8771 -3.16%
2008-09-02 0 0.950 0.940 0.950 0.930 0.950 1,128,000 1,061,280 0.9409 0.907 0.898 0.907 0.888 0.907 1,181,189 0.8985 -1.04%
2008-09-01 0 0.960 0.950 0.970 0.940 0.980 1,424,000 1,367,920 0.9606 0.917 0.907 0.926 0.898 0.936 1,491,146 0.9174 -4.00%
2008-08-29 0 1.000 0.990 1.000 0.930 1.010 3,560,000 3,480,480 0.9777 0.955 0.945 0.955 0.888 0.965 3,727,866 0.9336 7.53%
2008-08-28 0 0.930 0.920 0.930 0.920 0.950 1,026,000 960,460 0.9361 0.888 0.879 0.888 0.879 0.907 1,074,379 0.8940 -1.06%
2008-08-27 0 0.940 0.930 0.950 0.910 0.950 1,304,000 1,211,920 0.9294 0.898 0.888 0.907 0.869 0.907 1,365,488 0.8875 2.17%
2008-08-26 0 0.920 0.910 0.920 0.900 0.920 392,000 355,200 0.9061 0.879 0.869 0.879 0.859 0.879 410,484 0.8653 -1.08%
2008-08-25 0 0.930 0.920 0.930 0.910 0.940 1,000,000 931,680 0.9317 0.888 0.879 0.888 0.869 0.898 1,047,153 0.8897 2.20%
2008-08-21 0 0.910 0.900 0.910 0.900 0.960 2,336,000 2,172,960 0.9302 0.869 0.859 0.869 0.859 0.917 2,446,150 0.8883 -5.21%
2008-08-20 0 0.960 0.950 0.960 0.850 0.970 4,240,000 3,960,400 0.9341 0.917 0.907 0.917 0.812 0.926 4,439,930 0.8920 9.09%
2008-08-19 0 0.880 0.870 0.880 0.860 0.920 1,928,000 1,694,960 0.8791 0.840 0.831 0.840 0.821 0.879 2,018,912 0.8395 -4.35%
2008-08-18 0 0.920 0.910 0.920 0.900 0.990 2,472,000 2,275,440 0.9205 0.879 0.869 0.879 0.859 0.945 2,588,563 0.8790 -6.12%
2008-08-15 0 0.980 0.970 0.980 0.970 1.010 1,080,000 1,067,680 0.9886 0.936 0.926 0.936 0.926 0.965 1,130,926 0.9441 -1.01%
2008-08-14 0 0.990 0.980 1.000 0.960 0.990 1,336,000 1,303,680 0.9758 0.945 0.936 0.955 0.917 0.945 1,398,997 0.9319 -1.00%
2008-08-13 0 1.000 0.980 1.000 0.960 1.010 1,832,000 1,795,200 0.9799 0.955 0.936 0.955 0.917 0.965 1,918,385 0.9358 0.00%
2008-08-12 0 1.000 0.990 1.010 0.980 1.050 2,248,000 2,272,160 1.0107 0.955 0.945 0.965 0.936 1.003 2,354,001 0.9652 -1.96%
2008-08-11 0 1.020 1.020 1.030 1.000 1.130 2,888,000 3,035,520 1.0511 0.974 0.974 0.984 0.955 1.079 3,024,179 1.0038 -8.11%
2008-08-08 0 1.110 1.110 1.120 1.110 1.150 1,552,000 1,740,080 1.1212 1.060 1.060 1.070 1.060 1.098 1,625,182 1.0707 -1.77%
2008-08-07 0 1.130 1.140 1.150 1.130 1.190 1,712,000 1,972,560 1.1522 1.079 1.089 1.098 1.079 1.136 1,792,727 1.1003 -2.59%
2008-08-05 0 1.160 1.160 1.170 1.150 1.180 1,512,000 1,764,560 1.1670 1.108 1.108 1.117 1.098 1.127 1,583,296 1.1145 -3.33%
2008-08-04 0 1.200 1.190 1.200 1.180 1.230 2,472,000 2,991,760 1.2103 1.146 1.136 1.146 1.127 1.175 2,588,563 1.1558 -3.23%
2008-08-01 0 1.240 1.220 1.240 1.140 1.250 3,376,000 4,050,560 1.1998 1.184 1.165 1.184 1.089 1.194 3,535,190 1.1458 5.98%
2008-07-31 0 1.170 1.170 1.180 1.150 1.180 1,248,000 1,453,200 1.1644 1.117 1.117 1.127 1.098 1.127 1,306,847 1.1120 -0.85%
2008-07-30 0 1.180 1.170 1.190 1.170 1.210 1,520,000 1,803,520 1.1865 1.127 1.117 1.136 1.117 1.156 1,591,673 1.1331 0.00%
2008-07-29 0 1.180 1.170 1.180 1.160 1.190 968,000 1,136,560 1.1741 1.127 1.117 1.127 1.108 1.136 1,013,644 1.1213 -1.67%
2008-07-28 0 1.200 1.200 1.210 1.200 1.220 984,000 1,191,520 1.2109 1.146 1.146 1.156 1.146 1.165 1,030,399 1.1564 0.00%
2008-07-25 0 1.200 1.190 1.210 1.180 1.210 1,416,000 1,695,280 1.1972 1.146 1.136 1.156 1.127 1.156 1,482,769 1.1433 -3.23%
2008-07-24 0 1.240 1.230 1.240 1.220 1.260 3,000,000 3,734,000 1.2447 1.184 1.175 1.184 1.165 1.203 3,141,460 1.1886 2.48%
2008-07-23 0 1.210 1.210 1.220 1.200 1.240 2,648,000 3,224,720 1.2178 1.156 1.156 1.165 1.146 1.184 2,772,862 1.1630 0.83%
2008-07-22 0 1.200 1.190 1.210 1.190 1.230 960,000 1,160,880 1.2093 1.146 1.136 1.156 1.136 1.175 1,005,267 1.1548 -2.44%
2008-07-21 0 1.230 1.220 1.230 1.210 1.240 1,116,000 1,370,800 1.2283 1.175 1.165 1.175 1.156 1.184 1,168,623 1.1730 3.36%
2008-07-18 0 1.190 1.190 1.200 1.170 1.220 1,184,000 1,414,400 1.1946 1.136 1.136 1.146 1.117 1.165 1,239,830 1.1408 -1.65%
2008-07-17 0 1.210 1.210 1.220 1.200 1.250 1,312,000 1,611,200 1.2280 1.156 1.156 1.165 1.146 1.194 1,373,865 1.1727 0.83%
2008-07-16 0 1.200 1.170 1.200 1.150 1.220 2,936,000 3,431,600 1.1688 1.146 1.117 1.146 1.098 1.165 3,074,442 1.1162 0.84%
2008-07-15 0 1.190 1.180 1.190 1.190 1.280 3,204,000 3,898,800 1.2169 1.136 1.127 1.136 1.136 1.222 3,355,079 1.1621 -8.46%
2008-07-14 0 1.300 1.290 1.300 1.270 1.350 2,512,000 3,269,360 1.3015 1.241 1.232 1.241 1.213 1.289 2,630,449 1.2429 -2.26%
2008-07-11 0 1.330 1.330 1.340 1.260 1.340 3,592,000 4,691,840 1.3062 1.270 1.270 1.280 1.203 1.280 3,761,375 1.2474 5.56%
2008-07-10 0 1.260 1.250 1.260 1.200 1.280 3,816,000 4,746,160 1.2438 1.203 1.194 1.203 1.146 1.222 3,995,937 1.1877 2.44%
2008-07-09 0 1.230 1.220 1.230 1.200 1.240 2,336,000 2,840,240 1.2159 1.175 1.165 1.175 1.146 1.184 2,446,150 1.1611 5.13%
2008-07-08 0 1.170 1.170 1.180 1.150 1.200 1,696,000 1,993,680 1.1755 1.117 1.117 1.127 1.098 1.146 1,775,972 1.1226 -5.65%
2008-07-07 0 1.240 1.230 1.240 1.180 1.240 1,472,000 1,796,560 1.2205 1.184 1.175 1.184 1.127 1.184 1,541,410 1.1655 5.08%
2008-07-04 0 1.180 1.180 1.190 1.160 1.180 1,496,000 1,747,440 1.1681 1.127 1.127 1.136 1.108 1.127 1,566,541 1.1155 2.61%
2008-07-03 0 1.150 1.140 1.160 1.110 1.210 3,392,000 3,927,040 1.1577 1.098 1.089 1.108 1.060 1.156 3,551,944 1.1056 -3.36%
2008-07-02 0 1.190 1.180 1.200 1.170 1.220 2,312,000 2,758,400 1.1931 1.136 1.127 1.146 1.117 1.165 2,421,019 1.1394 -4.03%
2008-06-30 0 1.240 1.230 1.240 1.210 1.240 984,000 1,209,840 1.2295 1.184 1.175 1.184 1.156 1.184 1,030,399 1.1741 0.00%
2008-06-27 0 1.240 1.240 1.250 1.200 1.280 2,808,000 3,472,480 1.2366 1.184 1.184 1.194 1.146 1.222 2,940,407 1.1810 -4.62%
2008-06-26 0 1.300 1.300 1.310 1.300 1.340 832,000 1,087,920 1.3076 1.241 1.241 1.251 1.241 1.280 871,232 1.2487 -2.99%
2008-06-25 0 1.340 1.320 1.340 1.310 1.340 612,000 814,160 1.3303 1.280 1.261 1.280 1.251 1.280 640,858 1.2704 3.08%
2008-06-24 0 1.300 1.290 1.310 1.290 1.320 928,000 1,211,040 1.3050 1.241 1.232 1.251 1.232 1.261 971,758 1.2462 -2.99%
2008-06-23 0 1.340 1.330 1.340 1.300 1.370 623,945 828,250 1.3274 1.280 1.270 1.280 1.241 1.308 653,366 1.2677 0.00%
2008-06-20 0 1.340 1.340 1.360 1.330 1.410 3,152,000 4,314,160 1.3687 1.280 1.280 1.299 1.270 1.347 3,300,627 1.3071 -2.19%
2008-06-19 0 1.370 1.360 1.370 1.350 1.400 1,704,000 2,328,320 1.3664 1.308 1.299 1.308 1.289 1.337 1,784,349 1.3049 -4.20%
2008-06-18 0 1.430 1.420 1.430 1.350 1.450 2,752,000 3,880,080 1.4099 1.366 1.356 1.366 1.289 1.385 2,881,766 1.3464 5.15%
2008-06-17 0 1.360 1.350 1.360 1.350 1.420 1,432,000 1,959,280 1.3682 1.299 1.289 1.299 1.289 1.356 1,499,524 1.3066 -0.73%
2008-06-16 0 1.370 1.360 1.380 1.320 1.410 3,368,000 4,617,600 1.3710 1.308 1.299 1.318 1.261 1.347 3,526,813 1.3093 5.38%
2008-06-13 0 1.300 1.310 1.330 1.300 1.370 2,578,000 3,426,860 1.3293 1.241 1.251 1.270 1.241 1.308 2,699,561 1.2694 -5.11%
2008-06-12 0 1.370 1.360 1.370 1.340 1.400 2,800,000 3,794,480 1.3552 1.308 1.299 1.308 1.280 1.337 2,932,029 1.2941 -2.84%
2008-06-11 0 1.410 1.410 1.430 1.410 1.470 1,240,000 1,791,040 1.4444 1.347 1.347 1.366 1.347 1.404 1,298,470 1.3793 -3.42%
2008-06-10 0 1.460 1.450 1.460 1.400 1.490 2,072,000 3,012,880 1.4541 1.394 1.385 1.394 1.337 1.423 2,169,702 1.3886 -5.81%
2008-06-06 0 1.550 1.540 1.550 1.540 1.590 1,556,000 2,420,720 1.5557 1.480 1.471 1.480 1.471 1.518 1,629,371 1.4857 0.00%
2008-06-05 0 1.550 1.550 1.570 1.550 1.580 1,168,000 1,821,280 1.5593 1.480 1.480 1.499 1.480 1.509 1,223,075 1.4891 -1.27%
2008-06-04 0 1.570 1.570 1.580 1.560 1.600 936,000 1,480,400 1.5816 1.499 1.499 1.509 1.490 1.528 980,136 1.5104 -0.63%
2008-06-03 0 1.580 1.570 1.580 1.570 1.600 1,392,000 2,203,440 1.5829 1.509 1.499 1.509 1.499 1.528 1,457,637 1.5117 -2.47%
2008-06-02 0 1.620 1.610 1.620 1.580 1.650 1,854,000 3,012,180 1.6247 1.547 1.538 1.547 1.509 1.576 1,941,422 1.5515 -0.61%
2008-05-30 0 1.630 1.600 1.640 1.590 1.630 2,512,000 4,051,600 1.6129 1.557 1.528 1.566 1.518 1.557 2,630,449 1.5403 2.52%
2008-05-29 0 1.590 1.580 1.600 1.590 1.650 2,480,000 4,001,200 1.6134 1.518 1.509 1.528 1.518 1.576 2,596,940 1.5407 -1.85%
2008-05-28 0 1.620 1.610 1.620 1.550 1.660 3,472,000 5,604,960 1.6143 1.547 1.538 1.547 1.480 1.585 3,635,716 1.5416 3.18%
2008-05-27 0 1.570 1.560 1.570 1.550 1.580 1,260,000 1,968,680 1.5624 1.499 1.490 1.499 1.480 1.509 1,319,413 1.4921 2.61%
2008-05-26 0 1.530 1.520 1.530 1.510 1.550 2,752,000 4,210,240 1.5299 1.461 1.452 1.461 1.442 1.480 2,881,766 1.4610 -3.77%
2008-05-23 0 1.590 1.590 1.610 1.590 1.630 1,880,000 3,026,720 1.6100 1.518 1.518 1.538 1.518 1.557 1,968,648 1.5375 -2.45%
2008-05-22 0 1.630 1.620 1.640 1.610 1.630 2,192,000 3,547,840 1.6185 1.557 1.547 1.566 1.538 1.557 2,295,360 1.5457 -2.40%
2008-05-21 0 1.670 1.670 1.680 1.600 1.690 2,896,000 4,752,560 1.6411 1.595 1.595 1.604 1.528 1.614 3,032,556 1.5672 0.60%
2008-05-20 0 1.660 1.660 1.670 1.650 1.700 2,460,000 4,088,600 1.6620 1.585 1.585 1.595 1.576 1.623 2,575,997 1.5872 -2.35%
2008-05-19 0 1.700 1.690 1.700 1.680 1.740 2,776,000 4,719,520 1.7001 1.623 1.614 1.623 1.604 1.662 2,906,898 1.6236 0.00%
2008-05-16 0 1.700 1.690 1.710 1.670 1.710 3,372,000 5,703,400 1.6914 1.623 1.614 1.633 1.595 1.633 3,531,001 1.6152 0.00%
2008-05-15 0 1.700 1.680 1.700 1.660 1.740 3,828,000 6,454,880 1.6862 1.623 1.604 1.623 1.585 1.662 4,008,503 1.6103 -0.58%
2008-05-14 0 1.720 1.710 1.720 1.660 1.720 3,616,000 6,136,960 1.6972 1.633 1.624 1.633 1.576 1.633 3,808,650 1.6113 2.38%
2008-05-13 0 1.680 1.670 1.680 1.650 1.710 5,772,000 9,650,400 1.6719 1.595 1.586 1.595 1.567 1.624 6,079,515 1.5874 -2.89%
2008-05-09 0 1.730 1.730 1.740 1.710 1.790 4,848,000 8,399,840 1.7326 1.642 1.642 1.652 1.624 1.699 5,106,287 1.6450 -3.35%
2008-05-08 0 1.790 1.780 1.800 1.700 1.800 4,656,000 8,207,840 1.7629 1.699 1.690 1.709 1.614 1.709 4,904,058 1.6737 1.70%
2008-05-07 0 1.760 1.750 1.760 1.740 1.890 8,736,000 15,659,040 1.7925 1.671 1.661 1.671 1.652 1.794 9,201,428 1.7018 -5.38%
2008-05-06 0 1.860 1.860 1.870 1.850 1.900 7,816,000 14,654,160 1.8749 1.766 1.766 1.775 1.756 1.804 8,232,414 1.7801 -1.06%
2008-05-05 0 1.880 1.870 1.880 1.860 1.920 10,562,000 19,974,420 1.8912 1.785 1.775 1.785 1.766 1.823 11,124,712 1.7955 -0.53%
2008-05-02 0 1.890 1.880 1.890 1.860 1.920 13,877,000 26,106,540 1.8813 1.794 1.785 1.794 1.766 1.823 14,616,326 1.7861 0.53%
2008-04-30 0 1.880 1.870 1.880 1.780 1.910 20,276,000 37,413,560 1.8452 1.785 1.775 1.785 1.690 1.813 21,356,246 1.7519 6.21%
2008-04-29 0 1.770 1.760 1.780 1.740 1.830 8,872,000 15,842,880 1.7857 1.680 1.671 1.690 1.652 1.737 9,344,674 1.6954 -2.75%
2008-04-28 0 1.820 1.820 1.830 1.790 1.890 8,556,000 15,753,120 1.8412 1.728 1.728 1.737 1.699 1.794 9,011,839 1.7480 -2.15%
2008-04-25 0 1.860 1.860 1.870 1.830 1.970 21,076,000 39,768,480 1.8869 1.766 1.766 1.775 1.737 1.870 22,198,867 1.7915 -5.10%
2008-04-24 0 1.960 1.960 1.970 1.860 1.970 74,764,000 143,918,320 1.9250 1.861 1.861 1.870 1.766 1.870 78,747,206 1.8276 13.95%
2008-04-23 0 1.720 1.710 1.720 1.620 1.720 25,282,000 42,391,340 1.6767 1.633 1.624 1.633 1.538 1.633 26,628,951 1.5919 4.88%
2008-04-22 0 1.640 1.630 1.640 1.520 1.640 10,416,000 16,670,640 1.6005 1.557 1.548 1.557 1.443 1.557 10,970,934 1.5195 3.80%
2008-04-21 0 1.580 1.560 1.570 1.570 1.700 9,176,000 14,952,680 1.6295 1.500 1.481 1.491 1.491 1.614 9,664,870 1.5471 -1.86%
2008-04-18 0 1.610 1.600 1.610 1.570 1.640 3,920,000 6,324,320 1.6133 1.529 1.519 1.529 1.491 1.557 4,128,846 1.5317 0.00%
2008-04-17 0 1.610 1.610 1.620 1.610 1.680 2,848,000 4,664,960 1.6380 1.529 1.529 1.538 1.529 1.595 2,999,733 1.5551 -0.62%
2008-04-16 0 1.620 1.610 1.630 1.600 1.700 3,484,000 5,719,720 1.6417 1.538 1.529 1.548 1.519 1.614 3,669,617 1.5587 -1.22%
2008-04-15 0 1.640 1.630 1.640 1.550 1.650 3,856,000 6,204,880 1.6091 1.557 1.548 1.557 1.472 1.567 4,061,436 1.5278 1.86%
2008-04-14 0 1.610 1.610 1.630 1.600 1.660 4,928,000 7,976,480 1.6186 1.529 1.529 1.548 1.519 1.576 5,190,549 1.5367 -5.85%
2008-04-11 0 1.710 1.700 1.710 1.680 1.760 6,184,000 10,645,920 1.7215 1.624 1.614 1.624 1.595 1.671 6,513,465 1.6344 -0.58%
2008-04-10 0 1.720 1.700 1.730 1.620 1.730 8,928,000 15,052,800 1.6860 1.633 1.614 1.642 1.538 1.642 9,403,658 1.6007 3.61%
2008-04-09 0 1.660 1.650 1.660 1.640 1.860 15,136,000 26,112,600 1.7252 1.576 1.567 1.576 1.557 1.766 15,942,402 1.6379 -8.29%
2008-04-08 0 1.810 1.800 1.820 1.740 1.920 25,400,000 46,507,200 1.8310 1.718 1.709 1.728 1.652 1.823 26,753,237 1.7384 0.56%
2008-04-07 0 1.800 1.790 1.800 1.640 1.810 23,200,000 40,222,160 1.7337 1.709 1.699 1.709 1.557 1.718 24,436,028 1.6460 12.50%
2008-04-03 0 1.600 1.590 1.600 1.500 1.620 8,332,000 13,181,840 1.5821 1.519 1.510 1.519 1.424 1.538 8,775,905 1.5020 5.26%
2008-04-02 0 1.520 1.520 1.530 1.510 1.590 6,800,000 10,517,120 1.5466 1.443 1.443 1.453 1.434 1.510 7,162,284 1.4684 1.33%
2008-04-01 0 1.500 1.490 1.500 1.460 1.590 5,104,000 7,740,560 1.5166 1.424 1.415 1.424 1.386 1.510 5,375,926 1.4399 -2.60%
2008-03-31 0 1.540 1.540 1.550 1.490 1.660 15,562,000 24,300,580 1.5615 1.462 1.462 1.472 1.415 1.576 16,391,098 1.4825 -4.94%
2008-03-28 0 1.620 1.630 1.650 1.310 1.650 17,184,000 25,523,360 1.4853 1.538 1.548 1.567 1.244 1.567 18,099,513 1.4102 21.80%
2008-03-27 0 1.330 1.320 1.340 1.270 1.360 1,904,000 2,522,640 1.3249 1.263 1.253 1.272 1.206 1.291 2,005,440 1.2579 1.53%
2008-03-26 0 1.310 1.310 1.320 1.290 1.380 4,152,000 5,551,760 1.3371 1.244 1.244 1.253 1.225 1.310 4,373,206 1.2695 0.77%
2008-03-25 0 1.300 1.290 1.300 1.200 1.300 4,144,000 5,177,920 1.2495 1.234 1.225 1.234 1.139 1.234 4,364,780 1.1863 8.33%
2008-03-20 0 1.200 1.190 1.200 1.160 1.270 2,552,000 3,069,840 1.2029 1.139 1.130 1.139 1.101 1.206 2,687,963 1.1421 -6.25%
2008-03-19 0 1.280 1.270 1.280 1.260 1.350 4,912,000 6,462,560 1.3157 1.215 1.206 1.215 1.196 1.282 5,173,697 1.2491 0.79%
2008-03-18 0 1.270 1.260 1.270 1.150 1.440 7,248,000 8,895,120 1.2273 1.206 1.196 1.206 1.092 1.367 7,634,152 1.1652 -9.93%
2008-03-17 0 1.410 1.400 1.420 1.390 1.520 4,484,000 6,386,040 1.4242 1.339 1.329 1.348 1.320 1.443 4,722,894 1.3521 -12.42%
2008-03-14 0 1.610 1.600 1.610 1.600 1.780 2,488,000 4,120,400 1.6561 1.529 1.519 1.529 1.519 1.690 2,620,553 1.5723 -6.94%
2008-03-13 0 1.730 1.710 1.740 1.710 1.810 3,056,000 5,375,440 1.7590 1.642 1.624 1.652 1.624 1.718 3,218,815 1.6700 -4.95%
2008-03-12 0 1.820 1.820 1.830 1.810 1.890 1,936,000 3,588,400 1.8535 1.728 1.728 1.737 1.718 1.794 2,039,144 1.7598 0.00%
2008-03-11 0 1.820 1.820 1.830 1.770 1.830 2,000,000 3,596,160 1.7981 1.728 1.728 1.737 1.680 1.737 2,106,554 1.7071 -1.09%
2008-03-10 0 1.840 1.820 1.830 1.780 1.880 1,720,000 3,119,200 1.8135 1.747 1.728 1.737 1.690 1.785 1,811,637 1.7218 -1.60%
2008-03-07 0 1.870 1.860 1.870 1.830 1.890 3,104,000 5,762,000 1.8563 1.775 1.766 1.775 1.737 1.794 3,269,372 1.7624 -3.11%
2008-03-06 0 1.930 1.920 1.930 1.920 1.990 1,896,000 3,712,960 1.9583 1.832 1.823 1.832 1.823 1.889 1,997,013 1.8593 -0.52%
2008-03-05 0 1.940 1.930 1.940 1.880 2.010 2,352,000 4,549,040 1.9341 1.842 1.832 1.842 1.785 1.908 2,477,308 1.8363 -1.02%
2008-03-04 0 1.960 1.940 1.960 1.930 2.070 6,064,000 12,116,800 1.9982 1.861 1.842 1.861 1.832 1.965 6,387,072 1.8971 -2.49%
2008-03-03 0 2.010 2.010 2.020 1.970 2.120 9,832,000 20,181,840 2.0527 1.908 1.908 1.918 1.870 2.013 10,355,820 1.9488 -2.43%
2008-02-29 0 2.060 2.070 2.080 1.870 2.080 13,428,000 27,194,560 2.0252 1.956 1.965 1.975 1.775 1.975 14,143,404 1.9228 7.29%
2008-02-28 0 1.920 1.910 1.920 1.880 1.960 2,216,000 4,277,040 1.9301 1.823 1.813 1.823 1.785 1.861 2,334,062 1.8324 0.00%
2008-02-27 0 1.920 1.920 1.930 1.880 1.940 2,321,365 4,468,246 1.9248 1.823 1.823 1.832 1.785 1.842 2,445,041 1.8275 2.67%
2008-02-26 0 1.870 1.870 1.880 1.830 1.950 2,800,000 5,262,680 1.8795 1.775 1.775 1.785 1.737 1.851 2,949,176 1.7845 -1.58%
2008-02-25 0 1.900 1.890 1.920 1.880 1.950 1,776,000 3,388,320 1.9078 1.804 1.794 1.823 1.785 1.851 1,870,620 1.8113 -2.56%
2008-02-22 0 1.950 1.950 1.960 1.930 1.980 2,928,000 5,712,560 1.9510 1.851 1.851 1.861 1.832 1.880 3,083,995 1.8523 -2.01%
2008-02-21 0 1.990 1.980 1.990 1.970 2.110 5,024,000 10,165,440 2.0234 1.889 1.880 1.889 1.870 2.003 5,291,664 1.9210 -2.45%
2008-02-20 0 2.040 2.030 2.050 2.000 2.130 13,409,600 27,680,000 2.0642 1.937 1.927 1.946 1.899 2.022 14,124,024 1.9598 0.49%
2008-02-19 0 2.030 2.020 2.030 1.920 2.060 12,136,000 24,423,600 2.0125 1.927 1.918 1.927 1.823 1.956 12,782,570 1.9107 6.28%
2008-02-18 0 1.910 1.900 1.910 1.880 1.950 2,856,000 5,460,240 1.9118 1.813 1.804 1.813 1.785 1.851 3,008,159 1.8151 1.06%
2008-02-15 0 1.890 1.880 1.900 1.850 1.900 2,312,000 4,353,280 1.8829 1.794 1.785 1.804 1.756 1.804 2,435,177 1.7877 0.00%
2008-02-14 0 1.890 1.890 1.900 1.870 1.910 1,545,000 2,933,110 1.8985 1.794 1.794 1.804 1.775 1.813 1,627,313 1.8024 1.61%
2008-02-13 0 1.860 1.850 1.870 1.830 1.920 1,192,000 2,235,200 1.8752 1.766 1.756 1.775 1.737 1.823 1,255,506 1.7803 -0.53%
2008-02-12 0 1.870 1.860 1.880 1.850 1.900 1,577,200 2,955,696 1.8740 1.775 1.766 1.785 1.756 1.804 1,661,229 1.7792 1.08%
2008-02-11 0 1.850 1.840 1.850 1.840 1.890 848,000 1,580,560 1.8639 1.756 1.747 1.756 1.747 1.794 893,179 1.7696 -2.63%
2008-02-06 0 1.900 1.890 1.900 1.850 1.930 2,584,000 4,833,280 1.8705 1.804 1.794 1.804 1.756 1.832 2,721,668 1.7759 -5.00%
2008-02-05 0 2.000 1.980 2.010 1.960 2.000 1,872,000 3,712,560 1.9832 1.899 1.880 1.908 1.861 1.899 1,971,735 1.8829 -0.99%
2008-02-04 0 2.020 2.010 2.030 1.940 2.040 5,136,000 10,228,080 1.9914 1.918 1.908 1.927 1.842 1.937 5,409,631 1.8907 5.76%
2008-02-01 0 1.910 1.900 1.910 1.760 1.920 5,472,000 10,188,640 1.8620 1.813 1.804 1.813 1.671 1.823 5,763,532 1.7678 6.11%
2008-01-31 0 1.800 1.790 1.800 1.760 1.880 2,736,000 4,973,280 1.8177 1.709 1.699 1.709 1.671 1.785 2,881,766 1.7258 -4.26%
2008-01-30 0 1.880 1.880 1.890 1.830 2.010 2,624,000 4,966,800 1.8928 1.785 1.785 1.794 1.737 1.908 2,763,799 1.7971 -5.05%
2008-01-29 0 1.980 1.980 1.990 1.970 2.060 3,248,000 6,515,200 2.0059 1.880 1.880 1.889 1.870 1.956 3,421,044 1.9044 -2.46%
2008-01-28 0 2.030 2.020 2.030 1.980 2.080 11,932,640 23,870,315 2.0004 1.927 1.918 1.927 1.880 1.975 12,568,376 1.8992 -4.25%
2008-01-25 0 2.120 2.120 2.140 2.040 2.160 9,090,000 19,048,160 2.0955 2.013 2.013 2.032 1.937 2.051 9,574,289 1.9895 6.00%
2008-01-24 0 2.000 2.000 2.020 1.810 2.300 26,053,153 54,892,338 2.1069 1.899 1.899 1.918 1.718 2.184 27,441,189 2.0004 8.70%
2008-01-23 0 1.840 1.840 1.850 1.710 1.920 5,824,000 10,628,480 1.8249 1.747 1.747 1.756 1.624 1.823 6,134,286 1.7326 5.75%
2008-01-22 0 1.740 1.730 1.750 1.700 1.990 7,624,000 13,745,760 1.8030 1.652 1.642 1.661 1.614 1.889 8,030,184 1.7118 -15.53%
2008-01-21 0 2.060 2.060 2.080 2.050 2.210 4,668,000 9,865,800 2.1135 1.956 1.956 1.975 1.946 2.098 4,916,697 2.0066 -7.62%
2008-01-18 0 2.230 2.220 2.240 2.060 2.230 3,272,000 7,117,360 2.1752 2.117 2.108 2.127 1.956 2.117 3,446,323 2.0652 3.72%
2008-01-17 0 2.150 2.140 2.150 2.020 2.200 3,633,391 7,641,067 2.1030 2.041 2.032 2.041 1.918 2.089 3,826,967 1.9966 3.37%
2008-01-16 0 2.080 2.080 2.100 2.030 2.160 5,187,333 10,809,339 2.0838 1.975 1.975 1.994 1.927 2.051 5,463,699 1.9784 -4.59%
2008-01-15 0 2.180 2.130 2.190 2.130 2.310 3,351,600 7,326,516 2.1860 2.070 2.022 2.079 2.022 2.193 3,530,163 2.0754 -3.11%
2008-01-14 0 2.250 2.280 2.290 2.250 2.360 2,344,000 5,386,240 2.2979 2.136 2.165 2.174 2.136 2.241 2,468,881 2.1817 -5.46%
2008-01-11 0 2.380 2.380 2.390 2.350 2.490 3,912,000 9,438,440 2.4127 2.260 2.260 2.269 2.231 2.364 4,120,420 2.2907 -2.46%
2008-01-10 0 2.440 2.440 2.450 2.420 2.520 3,344,000 8,276,240 2.4750 2.317 2.317 2.326 2.298 2.393 3,522,159 2.3498 -1.21%
2008-01-09 0 2.470 2.470 2.480 2.370 2.480 4,320,000 10,466,720 2.4229 2.345 2.345 2.355 2.250 2.355 4,550,157 2.3003 0.82%
2008-01-08 0 2.450 2.440 2.460 2.420 2.570 3,999,000 9,942,830 2.4863 2.326 2.317 2.336 2.298 2.440 4,212,055 2.3606 -2.39%
2008-01-07 0 2.510 2.500 2.510 2.410 2.610 8,665,600 21,872,432 2.5241 2.383 2.374 2.383 2.288 2.478 9,127,278 2.3964 -0.79%
2008-01-04 0 2.530 2.520 2.540 2.350 2.570 7,968,000 19,959,200 2.5049 2.402 2.393 2.412 2.231 2.440 8,392,512 2.3782 5.42%
2008-01-03 0 2.400 2.390 2.400 2.400 2.500 5,952,000 14,599,360 2.4528 2.279 2.269 2.279 2.279 2.374 6,269,105 2.3288 -4.76%
2008-01-02 0 2.520 2.510 2.520 2.320 2.620 18,856,000 47,613,600 2.5251 2.393 2.383 2.393 2.203 2.487 19,860,592 2.3974 5.44%
2007-12-31 0 2.390 2.390 2.400 2.150 2.400 6,504,000 15,153,520 2.3299 2.269 2.269 2.279 2.041 2.279 6,850,514 2.2120 11.16%
2007-12-28 0 2.150 2.140 2.150 2.110 2.180 2,440,000 5,211,600 2.1359 2.041 2.032 2.041 2.003 2.070 2,569,996 2.0279 -1.38%
2007-12-27 0 2.180 2.180 2.190 2.170 2.290 3,079,000 6,800,280 2.2086 2.070 2.070 2.079 2.060 2.174 3,243,040 2.0969 -3.96%
2007-12-24 0 2.270 2.260 2.270 2.200 2.280 1,712,000 3,864,160 2.2571 2.155 2.146 2.155 2.089 2.165 1,803,210 2.1429 3.65%
2007-12-21 0 2.190 2.180 2.200 2.130 2.230 2,244,000 4,913,760 2.1897 2.079 2.070 2.089 2.022 2.117 2,363,554 2.0790 1.39%
2007-12-20 0 2.160 2.160 2.170 2.100 2.180 1,626,000 3,501,160 2.1532 2.051 2.051 2.060 1.994 2.070 1,712,629 2.0443 2.86%
2007-12-19 0 2.100 2.100 2.110 2.070 2.220 2,416,000 5,148,160 2.1309 1.994 1.994 2.003 1.965 2.108 2,544,717 2.0231 -2.78%
2007-12-18 0 2.160 2.130 2.170 2.000 2.170 3,552,000 7,430,000 2.0918 2.051 2.022 2.060 1.899 2.060 3,741,240 1.9860 2.86%
2007-12-17 0 2.100 2.090 2.110 2.030 2.200 3,112,000 6,555,840 2.1066 1.994 1.984 2.003 1.927 2.089 3,277,798 2.0001 -7.08%
2007-12-14 0 2.260 2.250 2.260 2.170 2.280 2,792,000 6,217,200 2.2268 2.146 2.136 2.146 2.060 2.165 2,940,750 2.1142 0.44%
2007-12-13 0 2.250 2.240 2.280 2.240 2.380 5,640,000 13,046,560 2.3132 2.136 2.127 2.165 2.127 2.260 5,940,483 2.1962 -2.60%
2007-12-12 0 2.310 2.310 2.320 2.300 2.380 2,760,000 6,400,880 2.3192 2.193 2.193 2.203 2.184 2.260 2,907,045 2.2019 -3.75%
2007-12-11 0 2.400 2.390 2.410 2.380 2.440 2,264,000 5,448,480 2.4066 2.279 2.269 2.288 2.260 2.317 2,384,619 2.2848 1.27%
2007-12-10 0 2.370 2.340 2.380 2.330 2.420 2,008,000 4,747,360 2.3642 2.250 2.222 2.260 2.212 2.298 2,114,980 2.2446 -0.42%
2007-12-07 0 2.380 2.370 2.380 2.340 2.520 7,092,000 17,246,360 2.4318 2.260 2.250 2.260 2.222 2.393 7,469,841 2.3088 -2.46%
2007-12-06 0 2.440 2.440 2.460 2.410 2.570 5,568,000 13,855,600 2.4884 2.317 2.317 2.336 2.288 2.440 5,864,647 2.3626 -2.40%
2007-12-05 0 2.500 2.480 2.510 2.410 2.520 4,376,000 10,772,000 2.4616 2.374 2.355 2.383 2.288 2.393 4,609,140 2.3371 0.40%
2007-12-04 0 2.490 2.490 2.500 2.470 2.560 2,572,000 6,493,600 2.5247 2.364 2.364 2.374 2.345 2.431 2,709,029 2.3970 0.00%
2007-12-03 0 2.490 2.490 2.500 2.480 2.670 8,770,000 22,747,180 2.5937 2.364 2.364 2.374 2.355 2.535 9,237,240 2.4626 -3.49%
2007-11-30 0 2.580 2.570 2.580 2.400 2.580 15,328,000 38,297,440 2.4985 2.449 2.440 2.449 2.279 2.449 16,144,631 2.3721 7.50%
2007-11-29 0 2.400 2.370 2.400 2.230 2.430 14,836,000 34,607,680 2.3327 2.279 2.250 2.279 2.117 2.307 15,626,419 2.2147 9.59%
2007-11-28 0 2.190 2.190 2.200 2.140 2.220 5,896,000 12,919,800 2.1913 2.079 2.079 2.089 2.032 2.108 6,210,122 2.0804 1.86%
2007-11-27 0 2.150 2.150 2.180 2.070 2.180 3,296,000 7,072,720 2.1458 2.041 2.041 2.070 1.965 2.070 3,471,601 2.0373 -2.27%
2007-11-26 0 2.200 2.200 2.210 2.150 2.240 12,304,000 27,111,720 2.2035 2.089 2.089 2.098 2.041 2.127 12,959,521 2.0920 5.77%
2007-11-23 0 2.080 2.080 2.100 2.020 2.170 7,648,000 16,041,440 2.0975 1.975 1.975 1.994 1.918 2.060 8,055,463 1.9914 0.48%
2007-11-22 0 2.070 2.090 2.100 2.060 2.220 7,175,000 15,231,260 2.1228 1.965 1.984 1.994 1.956 2.108 7,557,263 2.0154 -5.48%
2007-11-21 0 2.190 2.180 2.200 2.170 2.380 5,136,000 11,469,520 2.2332 2.079 2.070 2.089 2.060 2.260 5,409,631 2.1202 -7.98%
2007-11-20 0 2.380 2.370 2.400 2.170 2.410 4,824,000 10,921,600 2.2640 2.260 2.250 2.279 2.060 2.288 5,081,009 2.1495 2.59%
2007-11-19 0 2.320 2.310 2.320 2.300 2.430 2,712,000 6,420,640 2.3675 2.203 2.193 2.203 2.184 2.307 2,856,487 2.2477 -4.13%
2007-11-16 0 2.420 2.420 2.430 2.340 2.450 14,744,000 35,470,560 2.4058 2.298 2.298 2.307 2.222 2.326 15,529,517 2.2841 -2.42%
2007-11-15 0 2.480 2.470 2.490 2.470 2.640 7,416,000 18,843,600 2.5409 2.355 2.345 2.364 2.345 2.506 7,811,103 2.4124 -5.70%
2007-11-14 0 2.630 2.630 2.640 2.530 2.660 13,560,000 35,308,320 2.6039 2.497 2.497 2.506 2.402 2.525 14,282,437 2.4721 7.35%
2007-11-13 0 2.450 2.450 2.460 2.380 2.600 7,135,526 17,723,999 2.4839 2.326 2.326 2.336 2.260 2.468 7,515,686 2.3583 -2.39%
2007-11-12 0 2.510 2.510 2.520 2.480 2.680 10,899,460 27,580,637 2.5305 2.383 2.383 2.393 2.355 2.544 11,480,151 2.4025 -8.39%
2007-11-09 0 2.740 2.740 2.750 2.700 2.870 6,406,000 17,983,160 2.8072 2.601 2.601 2.611 2.563 2.725 6,747,293 2.6652 -1.79%
2007-11-08 0 2.790 2.790 2.800 2.750 2.840 7,829,365 21,903,953 2.7977 2.649 2.649 2.658 2.611 2.696 8,246,491 2.6562 -3.46%
2007-11-07 0 2.890 2.880 2.890 2.870 3.030 12,366,000 36,535,100 2.9545 2.744 2.734 2.744 2.725 2.877 13,024,824 2.8050 -1.70%
2007-11-06 0 2.940 2.930 2.940 2.790 2.960 15,864,000 45,718,320 2.8819 2.791 2.782 2.791 2.649 2.810 16,709,187 2.7361 1.73%
2007-11-05 0 2.890 2.870 2.880 2.860 3.160 38,996,000 117,034,320 3.0012 2.744 2.725 2.734 2.715 3.000 41,073,592 2.8494 -12.16%
2007-11-02 0 3.290 3.280 3.300 3.220 3.480 49,720,000 165,994,240 3.3386 3.124 3.114 3.133 3.057 3.304 52,368,936 3.1697 -2.66%
2007-11-01 0 3.380 3.370 3.380 3.000 3.530 136,884,139 460,299,466 3.3627 3.209 3.200 3.209 2.848 3.351 144,176,924 3.1926 10.82%
2007-10-31 0 3.050 3.050 3.060 2.900 3.140 22,864,000 69,812,960 3.0534 2.896 2.896 2.905 2.753 2.981 24,082,127 2.8990 3.39%
2007-10-30 0 2.950 2.950 2.960 2.910 3.020 11,768,000 34,882,960 2.9642 2.801 2.801 2.810 2.763 2.867 12,394,964 2.8143 -1.67%
2007-10-29 0 3.000 2.980 2.990 2.980 3.070 22,864,000 68,726,000 3.0059 2.848 2.829 2.839 2.829 2.915 24,082,127 2.8538 2.74%
2007-10-26 0 2.920 2.920 2.930 2.800 2.940 12,144,000 34,979,280 2.8804 2.772 2.772 2.782 2.658 2.791 12,790,997 2.7347 0.00%
2007-10-25 0 2.920 2.920 2.930 2.800 3.050 16,256,000 47,434,400 2.9180 2.772 2.772 2.782 2.658 2.896 17,122,072 2.7704 -2.99%
2007-10-24 0 3.010 3.000 3.010 2.980 3.150 27,279,153 83,631,459 3.0658 2.858 2.848 2.858 2.829 2.991 28,732,506 2.9107 2.73%
2007-10-23 0 2.930 2.890 2.930 2.820 2.950 18,032,000 52,111,200 2.8899 2.782 2.744 2.782 2.677 2.801 18,992,692 2.7438 2.45%
2007-10-22 0 2.860 2.850 2.870 2.800 2.950 12,424,940 36,025,090 2.8994 2.715 2.706 2.725 2.658 2.801 13,086,904 2.7528 -4.98%
2007-10-18 0 3.010 3.000 3.010 2.980 3.160 16,924,000 51,585,280 3.0481 2.858 2.848 2.858 2.829 3.000 17,825,661 2.8939 -1.95%
2007-10-17 0 3.070 3.070 3.080 2.970 3.100 7,872,000 23,878,000 3.0333 2.915 2.915 2.924 2.820 2.943 8,291,397 2.8799 0.99%
2007-10-16 0 3.040 3.040 3.050 2.900 3.160 26,582,000 81,417,500 3.0629 2.886 2.886 2.896 2.753 3.000 27,998,211 2.9080 3.40%
2007-10-15 0 2.940 2.950 2.960 2.920 3.300 26,102,000 79,141,160 3.0320 2.791 2.801 2.810 2.772 3.133 27,492,638 2.8786 -7.84%
2007-10-12 0 3.190 3.180 3.190 3.090 3.390 28,576,000 91,639,680 3.2069 3.029 3.019 3.029 2.934 3.219 30,098,445 3.0447 -6.45%
2007-10-11 0 3.410 3.400 3.410 3.340 3.480 14,739,332 50,168,396 3.4037 3.238 3.228 3.238 3.171 3.304 15,524,600 3.2315 -0.87%
2007-10-10 0 3.440 3.440 3.450 3.440 3.590 13,556,000 47,154,160 3.4785 3.266 3.266 3.275 3.266 3.408 14,278,224 3.3025 -2.27%
2007-10-09 0 3.520 3.510 3.520 3.490 3.650 8,782,000 31,125,420 3.5442 3.342 3.332 3.342 3.313 3.465 9,249,879 3.3650 0.28%
2007-10-08 0 3.510 3.510 3.520 3.400 3.720 11,254,000 40,610,700 3.6086 3.332 3.332 3.342 3.228 3.532 11,853,580 3.4260 -3.31%
2007-10-05 0 3.630 3.630 3.640 3.600 3.670 9,768,000 35,427,760 3.6269 3.446 3.446 3.456 3.418 3.484 10,288,410 3.4435 1.68%
2007-10-04 0 3.570 3.560 3.580 3.540 3.750 14,768,000 53,500,080 3.6227 3.389 3.380 3.399 3.361 3.560 15,554,796 3.4395 -1.65%
2007-10-03 0 3.630 3.620 3.630 3.600 3.970 31,136,000 118,548,320 3.8074 3.446 3.437 3.446 3.418 3.769 32,794,835 3.6148 -5.22%
2007-10-02 0 3.830 3.820 3.840 3.800 4.100 35,785,647 141,327,565 3.9493 3.636 3.627 3.646 3.608 3.893 37,692,201 3.7495 -1.29%
2007-09-28 0 3.880 3.870 3.880 3.750 3.990 47,379,229 184,231,900 3.8885 3.684 3.674 3.684 3.560 3.788 49,903,455 3.6918 4.86%
2007-09-27 0 3.720 3.700 3.720 3.670 3.810 19,656,000 73,442,560 3.7364 3.513 3.494 3.513 3.466 3.598 20,815,123 3.5283 1.36%
2007-09-25 0 3.670 3.660 3.680 3.610 3.840 31,444,000 116,943,080 3.7191 3.466 3.456 3.475 3.409 3.626 33,298,267 3.5120 -0.54%
2007-09-24 0 3.690 3.690 3.700 3.560 3.860 50,448,000 187,894,480 3.7245 3.485 3.485 3.494 3.362 3.645 53,422,941 3.5171 4.24%
2007-09-21 0 3.540 3.540 3.550 3.440 3.610 23,997,311 84,819,177 3.5345 3.343 3.343 3.352 3.248 3.409 25,412,443 3.3377 2.31%
2007-09-20 0 3.460 3.450 3.460 3.440 3.570 16,928,000 59,044,560 3.4880 3.267 3.258 3.267 3.248 3.371 17,926,252 3.2937 -1.42%
2007-09-19 0 3.510 3.500 3.510 3.500 3.670 24,728,000 88,614,480 3.5836 3.315 3.305 3.315 3.305 3.466 26,186,221 3.3840 -1.68%
2007-09-18 0 3.570 3.560 3.580 3.430 3.650 33,640,000 118,853,360 3.5331 3.371 3.362 3.381 3.239 3.447 35,623,766 3.3364 3.18%
2007-09-17 0 3.460 3.460 3.480 3.380 3.740 46,512,426 165,992,788 3.5688 3.267 3.267 3.286 3.192 3.532 49,255,285 3.3701 0.29%
2007-09-14 0 3.450 3.440 3.450 3.400 3.530 17,336,000 60,204,160 3.4728 3.258 3.248 3.258 3.211 3.333 18,358,312 3.2794 -0.58%
2007-09-13 0 3.470 3.480 3.490 3.380 3.720 54,440,000 189,615,360 3.4830 3.277 3.286 3.296 3.192 3.513 57,650,352 3.2891 -5.19%
2007-09-12 0 3.660 3.650 3.660 3.620 3.960 41,854,800 158,903,936 3.7966 3.456 3.447 3.456 3.418 3.739 44,322,997 3.5851 -2.92%
2007-09-11 0 3.770 3.770 3.780 3.630 4.180 89,816,000 353,892,480 3.9402 3.560 3.560 3.570 3.428 3.947 95,112,490 3.7208 -5.51%
2007-09-10 0 3.990 4.010 4.020 3.140 4.020 77,437,100 276,138,228 3.5660 3.768 3.787 3.796 2.965 3.796 82,003,601 3.3674 22.02%
2007-09-07 0 3.270 3.250 3.260 3.260 3.410 18,192,000 60,300,400 3.3147 3.088 3.069 3.078 3.078 3.220 19,264,790 3.1301 -1.51%
2007-09-06 0 3.320 3.320 3.340 3.110 3.450 38,928,000 130,184,000 3.3442 3.135 3.135 3.154 2.937 3.258 41,223,602 3.1580 3.75%
2007-09-05 0 3.200 3.200 3.210 3.120 3.350 23,098,400 74,725,600 3.2351 3.022 3.022 3.031 2.946 3.163 24,460,523 3.0549 0.31%
2007-09-04 0 3.190 3.190 3.200 3.150 3.470 27,676,040 91,628,132 3.3107 3.012 3.012 3.022 2.975 3.277 29,308,109 3.1264 -6.18%
2007-09-03 0 3.400 3.400 3.410 3.130 3.480 60,515,924 202,526,785 3.3467 3.211 3.211 3.220 2.956 3.286 64,084,576 3.1603 1.49%
2007-08-31 0 3.350 3.330 3.360 3.150 3.520 85,089,163 285,480,113 3.3551 3.163 3.145 3.173 2.975 3.324 90,106,910 3.1682 5.68%
2007-08-30 0 3.170 3.170 3.190 3.050 3.760 218,105,159 753,510,507 3.4548 2.993 2.993 3.012 2.880 3.551 230,966,919 3.2624 0.32%
2007-08-29 0 3.160 3.140 3.150 2.380 3.340 245,653,118 744,558,670 3.0309 2.984 2.965 2.975 2.247 3.154 260,139,394 2.8622 21.07%
2007-08-28 0 2.610 2.600 2.620 2.510 2.790 38,248,000 101,236,720 2.6469 2.465 2.455 2.474 2.370 2.635 40,503,502 2.4995 -5.43%
2007-08-27 0 2.760 2.770 2.780 2.650 2.810 64,756,400 178,557,912 2.7574 2.606 2.616 2.625 2.502 2.654 68,575,114 2.6038 6.98%
2007-08-24 0 2.580 2.570 2.580 2.290 2.640 50,889,000 128,393,600 2.5230 2.436 2.427 2.436 2.162 2.493 53,889,947 2.3825 8.40%
2007-08-23 0 2.380 2.370 2.380 2.350 2.710 46,996,888 118,542,202 2.5223 2.247 2.238 2.247 2.219 2.559 49,768,316 2.3819 -6.30%
2007-08-22 0 2.540 2.560 2.570 2.100 2.690 94,241,333 229,219,359 2.4323 2.399 2.417 2.427 1.983 2.540 99,798,787 2.2968 23.90%
2007-08-21 0 2.050 2.050 2.060 2.030 2.370 23,202,000 51,380,120 2.2145 1.936 1.936 1.945 1.917 2.238 24,570,232 2.0912 0.00%
2007-08-20 0 2.050 2.050 2.060 1.800 2.050 15,079,200 29,101,200 1.9299 1.936 1.936 1.945 1.700 1.936 15,968,427 1.8224 19.88%
2007-08-17 0 1.710 1.700 1.710 1.500 1.840 10,120,000 16,719,600 1.6521 1.615 1.605 1.615 1.416 1.738 10,716,781 1.5601 -7.07%
2007-08-16 0 1.840 1.840 1.880 1.640 1.910 15,904,000 28,545,120 1.7948 1.738 1.738 1.775 1.549 1.804 16,841,866 1.6949 -3.66%
2007-08-15 0 1.910 1.900 1.910 1.860 1.980 5,032,000 9,677,360 1.9232 1.804 1.794 1.804 1.756 1.870 5,328,739 1.8161 -4.98%
2007-08-14 0 2.010 2.000 2.040 1.820 2.040 6,063,153 12,075,582 1.9916 1.898 1.889 1.926 1.719 1.926 6,420,700 1.8807 4.69%
2007-08-13 0 1.920 1.920 1.950 1.920 2.040 3,544,000 6,946,880 1.9602 1.813 1.813 1.841 1.813 1.926 3,752,991 1.8510 -4.95%
2007-08-10 0 2.020 2.000 2.030 1.800 2.020 4,897,746 9,333,275 1.9056 1.908 1.889 1.917 1.700 1.908 5,186,568 1.7995 -0.49%
2007-08-09 0 2.030 2.040 2.050 2.000 2.130 7,224,000 14,939,360 2.0680 1.917 1.926 1.936 1.889 2.011 7,650,003 1.9529 1.50%
2007-08-08 0 2.000 2.000 2.010 1.830 2.050 10,008,000 19,591,520 1.9576 1.889 1.889 1.898 1.728 1.936 10,598,176 1.8486 9.29%
2007-08-07 0 1.830 1.810 1.820 1.720 2.170 12,270,413 23,404,782 1.9074 1.728 1.709 1.719 1.624 2.049 12,994,005 1.8012 -12.02%
2007-08-06 0 2.080 2.080 2.090 2.080 2.200 7,583,935 16,034,350 2.1143 1.964 1.964 1.974 1.964 2.077 8,031,163 1.9965 -8.77%
2007-08-03 0 2.280 2.280 2.320 2.240 2.400 10,528,000 24,511,440 2.3282 2.153 2.153 2.191 2.115 2.266 11,148,841 2.1986 -1.30%
2007-08-02 0 2.310 2.300 2.310 2.200 2.460 25,411,200 59,241,584 2.3313 2.181 2.172 2.181 2.077 2.323 26,909,710 2.2015 -0.86%
2007-08-01 0 2.330 2.330 2.340 2.290 2.470 9,580,000 22,677,840 2.3672 2.200 2.200 2.210 2.162 2.332 10,144,937 2.2354 -4.90%
2007-07-31 0 2.450 2.450 2.460 2.430 2.500 6,768,000 16,661,440 2.4618 2.314 2.314 2.323 2.295 2.361 7,167,112 2.3247 0.00%
2007-07-30 0 2.450 2.450 2.460 2.350 2.450 19,600,000 47,366,240 2.4166 2.314 2.314 2.323 2.219 2.314 20,755,821 2.2821 0.82%
2007-07-27 0 2.430 2.430 2.450 2.380 2.510 12,698,889 31,298,909 2.4647 2.295 2.295 2.314 2.247 2.370 13,447,748 2.3274 -3.95%
2007-07-26 0 2.530 2.520 2.530 2.520 2.680 10,736,000 27,892,720 2.5981 2.389 2.380 2.389 2.380 2.531 11,369,107 2.4534 -3.44%
2007-07-25 0 2.620 2.620 2.630 2.610 2.670 18,332,000 48,378,640 2.6390 2.474 2.474 2.484 2.465 2.521 19,413,046 2.4921 -2.60%
2007-07-24 0 2.690 2.690 2.700 2.510 2.750 37,960,000 101,340,620 2.6697 2.540 2.540 2.550 2.370 2.597 40,198,518 2.5210 7.60%
2007-07-23 0 2.500 2.490 2.500 2.410 2.550 10,176,000 25,188,480 2.4753 2.361 2.351 2.361 2.276 2.408 10,776,083 2.3374 0.40%
2007-07-20 0 2.490 2.480 2.490 2.400 2.500 10,254,107 25,122,017 2.4499 2.351 2.342 2.351 2.266 2.361 10,858,796 2.3135 1.63%
2007-07-19 0 2.450 2.450 2.460 2.400 2.480 8,384,000 20,505,200 2.4458 2.314 2.314 2.323 2.266 2.342 8,878,408 2.3096 1.66%
2007-07-18 0 2.410 2.410 2.430 2.400 2.460 7,684,000 18,626,440 2.4241 2.276 2.276 2.295 2.266 2.323 8,137,129 2.2891 -1.63%
2007-07-17 0 2.450 2.450 2.460 2.360 2.460 7,514,666 18,250,292 2.4286 2.314 2.314 2.323 2.229 2.323 7,957,809 2.2934 1.24%
2007-07-16 0 2.420 2.410 2.430 2.410 2.500 4,435,153 10,807,799 2.4368 2.285 2.276 2.295 2.276 2.361 4,696,696 2.3011 -2.02%
2007-07-13 0 2.470 2.460 2.470 2.400 2.520 14,220,000 35,023,800 2.4630 2.332 2.323 2.332 2.266 2.380 15,058,560 2.3258 1.65%
2007-07-12 0 2.430 2.430 2.450 2.430 2.550 5,376,000 13,349,440 2.4832 2.295 2.295 2.314 2.295 2.408 5,693,025 2.3449 -1.22%
2007-07-11 0 2.460 2.460 2.480 2.460 2.540 7,087,160 17,687,631 2.4957 2.323 2.323 2.342 2.323 2.399 7,505,093 2.3568 -5.38%
2007-07-10 0 2.600 2.610 2.620 2.350 2.630 11,546,122 28,655,823 2.4819 2.455 2.465 2.474 2.219 2.484 12,227,002 2.3437 4.84%
2007-07-09 0 2.480 2.480 2.490 2.410 2.500 6,752,972 16,512,265 2.4452 2.342 2.342 2.351 2.276 2.361 7,151,198 2.3090 0.81%
2007-07-06 0 2.460 2.460 2.470 2.400 2.490 5,440,000 13,365,600 2.4569 2.323 2.323 2.332 2.266 2.351 5,760,799 2.3201 -1.60%
2007-07-05 0 2.500 2.500 2.510 2.430 2.570 12,431,749 31,236,238 2.5126 2.361 2.361 2.370 2.295 2.427 13,164,855 2.3727 3.31%
2007-07-04 0 2.420 2.420 2.430 2.390 2.490 7,054,353 17,138,250 2.4295 2.285 2.285 2.295 2.257 2.351 7,470,351 2.2942 -1.22%
2007-07-03 0 2.450 2.440 2.460 2.400 2.530 6,172,000 15,109,480 2.4481 2.314 2.304 2.323 2.266 2.389 6,535,966 2.3117 -0.41%
2007-06-29 0 2.460 2.450 2.470 2.430 2.570 9,192,000 22,685,280 2.4679 2.323 2.314 2.332 2.295 2.427 9,734,056 2.3305 -3.53%
2007-06-28 0 2.550 2.550 2.560 2.530 2.630 7,000,000 18,015,280 2.5736 2.408 2.408 2.417 2.389 2.484 7,412,793 2.4303 -0.78%
2007-06-27 0 2.570 2.570 2.580 2.500 2.640 7,886,000 20,184,440 2.5595 2.427 2.427 2.436 2.361 2.493 8,351,041 2.4170 -1.53%
2007-06-26 0 2.610 2.610 2.620 2.550 2.720 14,583,200 38,408,864 2.6338 2.465 2.465 2.474 2.408 2.569 15,443,178 2.4871 1.56%
2007-06-25 0 2.570 2.570 2.580 2.550 2.770 21,982,044 58,071,116 2.6418 2.427 2.427 2.436 2.408 2.616 23,278,335 2.4946 -6.20%
2007-06-22 0 2.740 2.730 2.740 2.680 2.940 60,950,546 171,212,332 2.8090 2.587 2.578 2.587 2.531 2.776 64,544,827 2.6526 1.11%
2007-06-21 0 2.710 2.720 2.730 2.550 2.800 73,267,898 196,676,880 2.6844 2.559 2.569 2.578 2.408 2.644 77,588,539 2.5349 13.87%
2007-06-20 0 2.380 2.370 2.390 2.350 2.460 12,192,000 29,311,120 2.4041 2.247 2.238 2.257 2.219 2.323 12,910,968 2.2702 0.85%
2007-06-18 0 2.360 2.350 2.360 2.280 2.470 14,375,340 33,872,492 2.3563 2.229 2.219 2.229 2.153 2.332 15,223,060 2.2251 3.51%
2007-06-15 0 2.280 2.270 2.280 2.260 2.450 11,526,940 26,877,097 2.3317 2.153 2.144 2.153 2.134 2.314 12,206,689 2.2018 -2.98%
2007-06-14 0 2.350 2.350 2.360 2.340 2.490 13,716,000 32,993,760 2.4055 2.219 2.219 2.229 2.210 2.351 14,524,839 2.2715 -2.49%
2007-06-13 0 2.410 2.410 2.420 2.370 2.620 30,074,000 74,413,420 2.4743 2.276 2.276 2.285 2.238 2.474 31,847,477 2.3366 -6.23%
2007-06-12 0 2.570 2.580 2.590 2.280 2.770 84,632,000 216,301,480 2.5558 2.427 2.436 2.446 2.153 2.616 89,622,787 2.4135 1.98%
2007-06-11 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-06-05 0 2.520 2.510 2.520 2.000 2.570 118,448,106 274,439,115 2.3170 2.380 2.370 2.380 1.889 2.427 125,433,045 2.1879 25.37%
2007-06-04 0 2.010 2.000 2.010 1.990 2.200 36,664,000 75,693,680 2.0645 1.898 1.889 1.898 1.879 2.077 38,826,093 1.9496 -6.51%
2007-06-01 0 2.150 2.150 2.160 2.070 2.340 32,880,000 72,730,400 2.2120 2.030 2.030 2.040 1.955 2.210 34,818,949 2.0888 -6.52%
2007-05-31 0 2.300 2.290 2.300 2.230 2.400 60,007,849 138,770,540 2.3125 2.172 2.162 2.172 2.106 2.266 63,546,539 2.1838 1.77%
2007-05-30 0 2.260 2.250 2.260 2.000 2.510 103,630,089 233,302,593 2.2513 2.134 2.125 2.134 1.889 2.370 109,741,202 2.1259 -13.41%
2007-05-29 0 2.610 2.600 2.620 2.460 2.870 50,123,200 132,660,880 2.6467 2.465 2.455 2.474 2.323 2.710 53,078,988 2.4993 -7.77%
2007-05-28 0 2.830 2.820 2.830 2.600 3.020 116,648,567 334,604,555 2.8685 2.672 2.663 2.672 2.455 2.852 123,527,386 2.7087 11.86%
2007-05-25 0 2.530 2.520 2.530 1.830 2.620 201,902,008 467,970,121 2.3178 2.389 2.380 2.389 1.728 2.474 213,808,261 2.1887 29.74%
2007-05-23 0 1.950 1.940 1.960 1.710 1.990 87,336,000 164,911,520 1.8882 1.841 1.832 1.851 1.615 1.879 92,486,244 1.7831 14.71%
2007-05-22 0 1.700 1.690 1.700 1.680 1.790 15,702,000 27,155,420 1.7294 1.605 1.596 1.605 1.586 1.690 16,627,954 1.6331 -2.30%
2007-05-21 0 1.740 1.740 1.750 1.690 1.850 21,256,000 37,425,120 1.7607 1.643 1.643 1.653 1.596 1.747 22,509,476 1.6626 -3.33%
2007-05-18 0 1.800 1.800 1.810 1.560 1.870 55,299,365 95,466,594 1.7264 1.700 1.700 1.709 1.473 1.766 58,560,394 1.6302 1.12%
2007-05-17 0 1.780 1.780 1.790 1.700 2.100 150,408,730 287,188,612 1.9094 1.681 1.681 1.690 1.605 1.983 159,278,401 1.8031 34.34%
2007-05-16 1 - - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2007-05-11 0 1.330 1.310 1.320 1.090 1.380 114,789,200 146,724,496 1.2782 1.251 1.232 1.242 1.025 1.298 122,017,082 1.2025 17.70%
2007-05-10 0 1.130 1.130 1.140 1.080 1.140 17,714,940 19,785,786 1.1169 1.063 1.063 1.072 1.016 1.072 18,830,389 1.0507 4.63%
2007-05-09 0 1.080 1.080 1.090 1.050 1.100 8,493,334 9,132,054 1.0752 1.016 1.016 1.025 0.988 1.035 9,028,130 1.0115 0.93%
2007-05-08 0 1.070 1.070 1.080 1.060 1.120 7,136,000 7,699,360 1.0789 1.007 1.007 1.016 0.997 1.054 7,585,329 1.0150 -2.73%
2007-05-07 0 1.100 1.090 1.110 1.100 1.130 6,188,000 6,873,000 1.1107 1.035 1.025 1.044 1.035 1.063 6,577,637 1.0449 -0.90%
2007-05-04 0 1.110 1.100 1.110 1.080 1.150 7,344,000 8,097,120 1.1025 1.044 1.035 1.044 1.016 1.082 7,806,426 1.0372 0.00%
2007-05-03 0 1.110 1.110 1.120 1.110 1.190 26,240,000 29,999,360 1.1433 1.044 1.044 1.054 1.044 1.120 27,892,243 1.0755 -4.31%
2007-05-02 0 1.160 1.150 1.160 1.020 1.160 43,520,000 48,244,800 1.1086 1.091 1.082 1.091 0.960 1.091 46,260,305 1.0429 12.62%
2007-04-30 0 1.030 1.020 1.030 1.010 1.040 3,944,000 4,032,080 1.0223 0.969 0.960 0.969 0.950 0.978 4,192,340 0.9618 0.00%
2007-04-27 0 1.030 1.020 1.040 1.030 1.080 7,813,460 8,216,500 1.0516 0.969 0.960 0.978 0.969 1.016 8,305,447 0.9893 -3.74%
2007-04-26 0 1.070 1.060 1.070 1.000 1.090 19,768,000 20,642,880 1.0443 1.007 0.997 1.007 0.941 1.025 21,012,723 0.9824 5.94%
2007-04-25 0 1.010 1.010 1.020 0.980 1.030 8,216,000 8,270,960 1.0067 0.950 0.950 0.960 0.922 0.969 8,733,333 0.9471 -0.98%
2007-04-24 0 1.020 1.020 1.030 1.010 1.040 5,192,000 5,315,440 1.0238 0.960 0.960 0.969 0.950 0.978 5,518,922 0.9631 -2.86%
2007-04-23 0 1.050 1.040 1.050 1.000 1.100 32,776,000 34,093,960 1.0402 0.988 0.978 0.988 0.941 1.035 34,839,792 0.9786 -0.94%
2007-04-20 0 1.060 1.050 1.060 1.030 1.060 8,496,000 8,874,480 1.0445 0.997 0.988 0.997 0.969 0.997 9,030,964 0.9827 3.92%
2007-04-19 0 1.020 1.010 1.020 0.990 1.030 8,256,000 8,319,920 1.0077 0.960 0.950 0.960 0.931 0.969 8,775,852 0.9480 -2.86%
2007-04-18 0 1.050 1.040 1.050 1.020 1.080 10,096,000 10,615,360 1.0514 0.988 0.978 0.988 0.960 1.016 10,731,710 0.9892 0.00%
2007-04-17 0 1.050 1.040 1.050 1.030 1.100 10,993,000 11,582,600 1.0536 0.988 0.978 0.988 0.969 1.035 11,685,191 0.9912 -3.67%
2007-04-16 0 1.090 1.080 1.090 1.070 1.120 14,264,000 15,546,080 1.0899 1.025 1.016 1.025 1.007 1.054 15,162,155 1.0253 1.87%
2007-04-13 0 1.070 1.060 1.070 1.030 1.070 15,388,000 16,243,200 1.0556 1.007 0.997 1.007 0.969 1.007 16,356,930 0.9930 2.88%
2007-04-12 0 1.040 1.040 1.050 1.030 1.070 10,633,600 11,247,568 1.0577 0.978 0.978 0.988 0.969 1.007 11,303,161 0.9951 -2.80%
2007-04-11 0 1.070 1.060 1.070 1.050 1.080 35,696,000 38,035,760 1.0655 1.007 0.997 1.007 0.988 1.016 37,943,655 1.0024 2.88%
2007-04-10 0 1.040 1.040 1.050 0.970 1.050 35,852,000 35,958,800 1.0030 0.978 0.978 0.988 0.913 0.988 38,109,477 0.9436 10.64%
2007-04-04 0 0.940 0.940 0.950 0.920 0.950 10,648,000 9,975,280 0.9368 0.884 0.884 0.894 0.866 0.894 11,318,468 0.8813 2.17%
2007-04-03 0 0.920 0.910 0.930 0.910 0.930 2,472,000 2,275,760 0.9206 0.866 0.856 0.875 0.856 0.875 2,627,653 0.8661 1.10%
2007-04-02 0 0.910 0.900 0.910 0.900 0.930 4,064,700 3,726,710 0.9168 0.856 0.847 0.856 0.847 0.875 4,320,640 0.8625 -1.09%
2007-03-30 0 0.920 0.910 0.930 0.910 0.940 4,496,000 4,160,880 0.9255 0.866 0.856 0.875 0.856 0.884 4,779,098 0.8706 -1.08%
2007-03-29 0 0.930 0.920 0.930 0.890 0.940 8,784,000 8,098,720 0.9220 0.875 0.866 0.875 0.837 0.884 9,337,098 0.8674 3.33%
2007-03-28 0 0.900 0.890 0.900 0.880 0.910 5,008,000 4,464,080 0.8914 0.847 0.837 0.847 0.828 0.856 5,323,337 0.8386 -1.10%
2007-03-27 0 0.910 0.900 0.910 0.900 0.920 2,240,000 2,033,840 0.9080 0.856 0.847 0.856 0.847 0.866 2,381,045 0.8542 0.00%
2007-03-26 0 0.910 0.900 0.920 0.900 0.930 4,616,000 4,227,600 0.9159 0.856 0.847 0.866 0.847 0.875 4,906,654 0.8616 1.11%
2007-03-23 0 0.900 0.900 0.910 0.900 0.910 3,743,000 3,383,940 0.9041 0.847 0.847 0.856 0.847 0.856 3,978,684 0.8505 0.00%
2007-03-22 0 0.900 0.900 0.910 0.900 0.950 14,536,000 13,443,120 0.9248 0.847 0.847 0.856 0.847 0.894 15,451,282 0.8700 -2.17%
2007-03-21 0 0.920 0.910 0.920 0.870 0.930 22,788,000 20,561,880 0.9023 0.866 0.856 0.866 0.818 0.875 24,222,882 0.8489 5.75%
2007-03-20 0 0.870 0.860 0.870 0.850 0.870 4,928,000 4,250,400 0.8625 0.818 0.809 0.818 0.800 0.818 5,238,299 0.8114 1.16%
2007-03-19 0 0.860 0.850 0.860 0.830 0.860 3,856,000 3,259,600 0.8453 0.809 0.800 0.809 0.781 0.809 4,098,799 0.7953 2.38%
2007-03-16 0 0.840 0.840 0.850 0.840 0.860 2,352,000 1,991,440 0.8467 0.790 0.790 0.800 0.790 0.809 2,500,097 0.7965 0.00%
2007-03-15 0 0.840 0.840 0.850 0.830 0.850 3,752,000 3,164,640 0.8435 0.790 0.790 0.800 0.781 0.800 3,988,251 0.7935 1.20%
2007-03-14 0 0.830 0.810 0.830 0.810 0.850 10,912,000 9,028,160 0.8274 0.781 0.762 0.781 0.762 0.800 11,599,091 0.7784 -5.68%
2007-03-13 0 0.880 0.870 0.880 0.870 0.900 7,568,000 6,652,880 0.8791 0.828 0.818 0.828 0.818 0.847 8,044,531 0.8270 0.00%
2007-03-12 0 0.880 0.870 0.880 0.860 0.880 4,078,400 3,534,176 0.8666 0.828 0.818 0.828 0.809 0.828 4,335,203 0.8152 2.33%
2007-03-09 0 0.860 0.840 0.860 0.840 0.870 6,260,854 5,353,900 0.8551 0.809 0.790 0.809 0.790 0.818 6,655,078 0.8045 1.18%
2007-03-08 0 0.850 0.850 0.860 0.830 0.860 6,448,000 5,459,760 0.8467 0.800 0.800 0.809 0.781 0.809 6,854,008 0.7966 1.19%
2007-03-07 0 0.840 0.830 0.840 0.830 0.870 6,080,000 5,164,080 0.8494 0.790 0.781 0.790 0.781 0.818 6,462,837 0.7990 0.00%
2007-03-06 0 0.840 0.830 0.840 0.810 0.850 5,728,000 4,762,640 0.8315 0.790 0.781 0.790 0.762 0.800 6,088,673 0.7822 3.70%
2007-03-05 0 0.810 0.800 0.810 0.780 0.820 11,904,000 9,550,080 0.8023 0.762 0.753 0.762 0.734 0.771 12,653,554 0.7547 -4.71%
2007-03-02 0 0.850 0.850 0.860 0.830 0.930 14,952,000 13,166,560 0.8806 0.800 0.800 0.809 0.781 0.875 15,893,476 0.8284 -7.61%
2007-03-01 0 0.920 0.910 0.920 0.900 0.940 12,032,000 11,101,200 0.9226 0.866 0.856 0.866 0.847 0.884 12,789,614 0.8680 0.00%
2007-02-28 0 0.920 0.910 0.920 0.870 0.920 20,312,000 18,271,920 0.8996 0.866 0.856 0.866 0.818 0.866 21,590,977 0.8463 -5.15%
2007-02-27 0 0.970 0.960 0.970 0.940 1.070 22,187,200 21,952,640 0.9894 0.913 0.903 0.913 0.884 1.007 23,584,252 0.9308 -9.35%
2007-02-26 0 1.070 1.060 1.070 1.010 1.080 12,064,000 12,722,560 1.0546 1.007 0.997 1.007 0.950 1.016 12,823,629 0.9921 4.90%
2007-02-23 0 1.020 1.020 1.030 1.010 1.060 8,619,748 8,837,033 1.0252 0.960 0.960 0.969 0.950 0.997 9,162,504 0.9645 -1.92%
2007-02-22 0 1.040 1.040 1.050 1.040 1.110 15,824,000 16,914,560 1.0689 0.978 0.978 0.988 0.978 1.044 16,820,383 1.0056 -3.70%
2007-02-21 0 1.080 1.070 1.080 1.040 1.110 31,520,000 34,094,880 1.0817 1.016 1.007 1.016 0.978 1.044 33,504,706 1.0176 3.85%
2007-02-16 0 1.040 1.030 1.040 1.030 1.060 15,296,000 15,942,000 1.0422 0.978 0.969 0.978 0.969 0.997 16,259,137 0.9805 0.00%
2007-02-15 0 1.040 1.030 1.040 0.990 1.060 32,728,000 33,691,280 1.0294 0.978 0.969 0.978 0.931 0.997 34,788,770 0.9685 5.05%
2007-02-14 0 0.990 0.980 1.000 0.980 1.010 9,072,000 9,012,960 0.9935 0.931 0.922 0.941 0.922 0.950 9,643,233 0.9346 0.00%
2007-02-13 0 0.990 0.980 0.990 0.980 1.020 23,271,310 23,252,378 0.9992 0.931 0.922 0.931 0.922 0.960 24,736,625 0.9400 1.02%
2007-02-12 0 0.980 0.970 0.980 0.960 1.000 8,376,089 8,190,327 0.9778 0.922 0.913 0.922 0.903 0.941 8,903,503 0.9199 -1.01%
2007-02-09 0 0.990 0.980 0.990 0.980 1.030 8,079,153 8,065,115 0.9983 0.931 0.922 0.931 0.922 0.969 8,587,870 0.9391 -1.98%
2007-02-08 0 1.010 1.000 1.010 0.940 1.020 19,787,325 19,476,113 0.9843 0.950 0.941 0.950 0.884 0.960 21,033,265 0.9260 6.32%
2007-02-07 0 0.950 0.950 0.960 0.940 0.990 18,278,940 17,740,524 0.9705 0.894 0.894 0.903 0.884 0.931 19,429,902 0.9131 2.15%
2007-02-06 0 0.930 0.930 0.940 0.920 0.960 5,563,146 5,194,560 0.9337 0.875 0.875 0.884 0.866 0.903 5,913,438 0.8784 -2.11%
2007-02-05 0 0.950 0.940 0.950 0.920 0.990 20,552,000 19,851,040 0.9659 0.894 0.884 0.894 0.866 0.931 21,846,089 0.9087 3.26%
2007-02-02 0 0.920 0.910 0.920 0.870 0.950 32,264,000 29,601,760 0.9175 0.866 0.856 0.866 0.818 0.894 34,295,553 0.8631 6.98%
2007-02-01 0 0.860 0.850 0.860 0.840 0.890 19,871,500 17,088,305 0.8599 0.809 0.800 0.809 0.790 0.837 21,122,740 0.8090 -2.27%
2007-01-31 0 0.880 0.870 0.880 0.870 0.950 25,929,600 23,462,288 0.9048 0.828 0.818 0.828 0.818 0.894 27,562,298 0.8512 -5.38%
2007-01-30 0 0.930 0.920 0.930 0.890 0.930 25,424,000 23,153,200 0.9107 0.875 0.866 0.875 0.837 0.875 27,024,862 0.8567 3.33%
2007-01-29 0 0.900 0.900 0.910 0.890 0.930 14,448,000 13,018,320 0.9010 0.847 0.847 0.856 0.837 0.875 15,357,741 0.8477 -2.17%
2007-01-26 0 0.920 0.910 0.920 0.900 0.940 32,508,066 29,781,181 0.9161 0.866 0.856 0.866 0.847 0.884 34,554,987 0.8618 -5.15%
2007-01-25 0 0.970 0.960 0.970 0.960 1.070 53,239,453 53,753,409 1.0097 0.913 0.903 0.913 0.903 1.007 56,591,759 0.9498 -7.62%
2007-01-24 0 1.050 1.040 1.050 0.960 1.080 139,663,081 143,201,794 1.0253 0.988 0.978 0.988 0.903 1.016 148,457,186 0.9646 10.53%
2007-01-23 0 0.950 0.940 0.950 0.880 0.950 45,239,200 41,571,408 0.9189 0.894 0.884 0.894 0.828 0.894 48,087,757 0.8645 6.74%
2007-01-22 0 0.890 0.880 0.890 0.870 0.910 16,845,333 15,043,786 0.8931 0.837 0.828 0.837 0.818 0.856 17,906,026 0.8402 2.30%
2007-01-19 0 0.870 0.860 0.870 0.860 0.880 10,880,000 9,505,440 0.8737 0.818 0.809 0.818 0.809 0.828 11,565,076 0.8219 -1.14%
2007-01-18 0 0.880 0.870 0.880 0.880 0.940 56,362,000 50,896,660 0.9030 0.828 0.818 0.828 0.828 0.884 59,910,922 0.8495 1.15%
2007-01-17 0 0.870 0.860 0.870 0.850 0.890 27,136,000 23,508,240 0.8663 0.818 0.809 0.818 0.800 0.837 28,844,661 0.8150 2.35%
2007-01-16 0 0.850 0.840 0.850 0.830 0.870 23,552,000 19,998,480 0.8491 0.800 0.790 0.800 0.781 0.818 25,034,989 0.7988 3.66%
2007-01-15 0 0.820 0.830 0.840 0.810 0.840 7,488,000 6,203,200 0.8284 0.771 0.781 0.790 0.762 0.790 7,959,494 0.7793 1.23%
2007-01-12 0 0.810 0.810 0.820 0.800 0.820 3,696,000 3,001,680 0.8121 0.762 0.762 0.771 0.753 0.771 3,928,724 0.7640 1.25%
2007-01-11 0 0.800 0.800 0.810 0.800 0.820 4,958,000 4,014,920 0.8098 0.753 0.753 0.762 0.753 0.771 5,270,188 0.7618 -1.23%
2007-01-10 0 0.810 0.810 0.820 0.800 0.830 9,480,000 7,694,720 0.8117 0.762 0.762 0.771 0.753 0.781 10,076,923 0.7636 -2.41%
2007-01-09 0 0.830 0.820 0.830 0.820 0.850 13,241,788 11,013,093 0.8317 0.781 0.771 0.781 0.771 0.800 14,075,578 0.7824 2.47%
2007-01-08 0 0.810 0.800 0.810 0.800 0.820 4,792,000 3,860,320 0.8056 0.762 0.753 0.762 0.753 0.771 5,093,736 0.7579 -1.22%
2007-01-05 0 0.820 0.810 0.820 0.790 0.820 7,048,000 5,687,200 0.8069 0.771 0.762 0.771 0.743 0.771 7,491,788 0.7591 1.23%
2007-01-04 0 0.810 0.800 0.810 0.800 0.860 27,632,213 23,165,490 0.8384 0.762 0.753 0.762 0.753 0.809 29,372,119 0.7887 -2.41%
2007-01-03 0 0.830 0.820 0.830 0.810 0.850 13,854,400 11,436,416 0.8255 0.781 0.771 0.781 0.762 0.800 14,726,764 0.7766 -1.19%
2007-01-02 0 0.840 0.840 0.850 0.830 0.870 37,323,200 31,690,624 0.8491 0.790 0.790 0.800 0.781 0.818 39,673,314 0.7988 0.00%
2006-12-29 0 0.840 0.830 0.840 0.780 0.840 53,039,153 43,146,316 0.8135 0.790 0.781 0.790 0.734 0.790 56,378,846 0.7653 9.09%
2006-12-28 0 0.770 0.770 0.780 0.760 0.790 11,696,000 9,127,120 0.7804 0.724 0.724 0.734 0.715 0.743 12,432,457 0.7341 0.00%
2006-12-27 0 0.770 0.760 0.770 0.760 0.780 7,572,000 5,809,320 0.7672 0.724 0.715 0.724 0.715 0.734 8,048,783 0.7218 1.32%
2006-12-22 0 0.760 0.760 0.770 0.760 0.770 2,396,000 1,837,840 0.7670 0.715 0.715 0.724 0.715 0.724 2,546,868 0.7216 -1.30%
2006-12-21 0 0.770 0.760 0.770 0.760 0.770 2,112,000 1,620,320 0.7672 0.724 0.715 0.724 0.715 0.724 2,244,985 0.7218 -1.28%
2006-12-20 0 0.780 0.770 0.780 0.770 0.780 3,476,000 2,686,600 0.7729 0.734 0.724 0.734 0.724 0.734 3,694,872 0.7271 1.30%
2006-12-19 0 0.770 0.770 0.780 0.760 0.790 5,072,000 3,894,720 0.7679 0.724 0.724 0.734 0.715 0.743 5,391,366 0.7224 -2.53%
2006-12-18 0 0.790 0.780 0.790 0.770 0.790 2,040,000 1,601,040 0.7848 0.743 0.734 0.743 0.724 0.743 2,168,452 0.7383 1.28%
2006-12-15 0 0.780 0.780 0.790 0.780 0.810 4,488,000 3,540,080 0.7888 0.734 0.734 0.743 0.734 0.762 4,770,594 0.7421 -1.27%
2006-12-14 0 0.790 0.780 0.790 0.770 0.790 6,384,000 5,009,120 0.7846 0.743 0.734 0.743 0.724 0.743 6,785,979 0.7382 2.60%
2006-12-13 0 0.770 0.770 0.780 0.770 0.790 8,688,000 6,746,400 0.7765 0.724 0.724 0.734 0.724 0.743 9,235,054 0.7305 1.32%
2006-12-12 0 0.760 0.750 0.760 0.750 0.760 1,184,000 892,240 0.7536 0.715 0.706 0.715 0.706 0.715 1,258,552 0.7089 0.00%
2006-12-11 0 0.760 0.750 0.760 0.750 0.770 1,584,000 1,197,360 0.7559 0.715 0.706 0.715 0.706 0.724 1,683,739 0.7111 1.33%
2006-12-08 0 0.750 0.750 0.760 0.750 0.760 1,344,000 1,012,480 0.7533 0.706 0.706 0.715 0.706 0.715 1,428,627 0.7087 -1.32%
2006-12-07 0 0.760 0.750 0.760 0.750 0.770 3,472,000 2,626,080 0.7564 0.715 0.706 0.715 0.706 0.724 3,690,620 0.7116 -1.30%
2006-12-06 0 0.770 0.760 0.770 0.750 0.780 6,616,000 5,081,520 0.7681 0.724 0.715 0.724 0.706 0.734 7,032,587 0.7226 0.00%
2006-12-05 0 0.770 0.770 0.780 0.770 0.780 3,785,600 2,936,352 0.7757 0.724 0.724 0.734 0.724 0.734 4,023,966 0.7297 1.32%
2006-12-04 0 0.760 0.750 0.770 0.750 0.760 2,736,000 2,072,400 0.7575 0.715 0.706 0.724 0.706 0.715 2,908,277 0.7126 1.33%
2006-12-01 0 0.750 0.750 0.760 0.750 0.770 3,584,000 2,713,760 0.7572 0.706 0.706 0.715 0.706 0.724 3,809,672 0.7123 -2.60%
2006-11-30 0 0.770 0.760 0.770 0.760 0.770 5,480,000 4,174,320 0.7617 0.724 0.715 0.724 0.715 0.724 5,825,057 0.7166 2.67%
2006-11-29 0 0.750 0.750 0.760 0.740 0.770 5,576,000 4,197,680 0.7528 0.706 0.706 0.715 0.696 0.724 5,927,102 0.7082 2.74%
2006-11-28 0 0.730 0.720 0.730 0.730 0.780 15,968,000 11,952,080 0.7485 0.687 0.677 0.687 0.687 0.734 16,973,450 0.7042 -7.59%
2006-11-27 0 0.790 0.780 0.790 0.780 0.830 8,545,526 6,810,375 0.7970 0.743 0.734 0.743 0.734 0.781 9,083,608 0.7497 -3.66%
2006-11-24 0 0.820 0.800 0.820 0.780 0.840 34,288,000 27,750,480 0.8093 0.771 0.753 0.771 0.734 0.790 36,446,998 0.7614 6.49%
2006-11-23 0 0.770 0.770 0.780 0.750 0.800 39,260,000 30,464,200 0.7760 0.724 0.724 0.734 0.706 0.753 41,732,067 0.7300 4.05%
2006-11-22 0 0.740 0.740 0.750 0.720 0.740 6,752,000 4,963,680 0.7351 0.696 0.696 0.706 0.677 0.696 7,177,150 0.6916 0.00%
2006-11-21 0 0.740 0.730 0.740 0.730 0.740 1,590,400 1,162,800 0.7311 0.696 0.687 0.696 0.687 0.696 1,690,542 0.6878 1.37%
2006-11-20 0 0.730 0.730 0.740 0.730 0.740 4,000,160 2,937,547 0.7344 0.687 0.687 0.696 0.687 0.696 4,252,036 0.6909 -1.35%
2006-11-17 0 0.740 0.740 0.750 0.730 0.750 2,712,000 2,001,840 0.7381 0.696 0.696 0.706 0.687 0.706 2,882,765 0.6944 0.00%
2006-11-16 0 0.740 0.730 0.740 0.730 0.760 6,984,000 5,199,840 0.7445 0.696 0.687 0.696 0.687 0.715 7,423,759 0.7004 -1.33%
2006-11-15 0 0.750 0.740 0.750 0.730 0.750 5,876,800 4,353,808 0.7408 0.706 0.696 0.706 0.687 0.706 6,246,842 0.6970 0.00%
2006-11-14 0 0.750 0.740 0.750 0.740 0.770 20,784,000 15,666,080 0.7538 0.706 0.696 0.706 0.696 0.724 22,092,697 0.7091 0.00%
2006-11-13 0 0.750 0.740 0.750 0.720 0.750 10,600,000 7,806,960 0.7365 0.706 0.696 0.706 0.677 0.706 11,267,446 0.6929 5.63%
2006-11-10 0 0.710 0.710 0.720 0.710 0.740 12,992,000 9,451,760 0.7275 0.668 0.668 0.677 0.668 0.696 13,810,062 0.6844 0.00%
2006-11-09 0 0.710 0.710 0.720 0.690 0.720 7,592,000 5,399,520 0.7112 0.668 0.668 0.677 0.649 0.677 8,070,042 0.6691 2.90%
2006-11-08 0 0.690 0.690 0.700 0.690 0.700 774,890 538,410 0.6948 0.649 0.649 0.659 0.649 0.659 823,682 0.6537 -1.43%
2006-11-07 0 0.700 0.690 0.700 0.690 0.710 7,056,000 4,949,200 0.7014 0.659 0.649 0.659 0.649 0.668 7,500,292 0.6599 1.45%
2006-11-06 0 0.690 0.690 0.700 0.690 0.700 1,512,000 1,043,840 0.6904 0.649 0.649 0.659 0.649 0.659 1,607,205 0.6495 0.00%
2006-11-03 0 0.690 0.690 0.700 0.690 0.700 1,592,000 1,109,680 0.6970 0.649 0.649 0.659 0.649 0.659 1,692,243 0.6557 -2.82%
2006-11-02 0 0.710 0.700 0.710 0.700 0.720 4,888,000 3,445,120 0.7048 0.668 0.659 0.668 0.659 0.677 5,195,781 0.6631 1.43%
2006-11-01 0 0.700 0.700 0.710 0.690 0.710 2,421,046 1,692,855 0.6992 0.659 0.659 0.668 0.649 0.668 2,573,491 0.6578 0.00%
2006-10-31 0 0.700 0.700 0.710 0.680 0.710 1,776,000 1,240,400 0.6984 0.659 0.659 0.668 0.640 0.668 1,887,829 0.6571 1.45%
2006-10-27 0 0.690 0.690 0.700 0.690 0.720 5,696,000 4,005,200 0.7032 0.649 0.649 0.659 0.649 0.677 6,054,658 0.6615 -2.82%
2006-10-26 0 0.710 0.710 0.720 0.710 0.740 13,880,000 10,088,000 0.7268 0.668 0.668 0.677 0.668 0.696 14,753,976 0.6837 1.43%
2006-10-25 0 0.700 0.700 0.710 0.690 0.710 2,782,537 1,948,205 0.7002 0.659 0.659 0.668 0.649 0.668 2,957,744 0.6587 1.45%
2006-10-24 0 0.690 0.690 0.700 0.690 0.710 2,904,000 2,013,040 0.6932 0.649 0.649 0.659 0.649 0.668 3,086,855 0.6521 -1.43%
2006-10-23 0 0.700 0.690 0.700 0.700 0.720 4,864,000 3,440,480 0.7073 0.659 0.649 0.659 0.659 0.677 5,170,269 0.6654 -2.78%
2006-10-20 0 0.720 0.710 0.720 0.710 0.730 6,616,000 4,792,480 0.7244 0.677 0.668 0.677 0.668 0.687 7,032,587 0.6815 0.00%
2006-10-19 0 0.720 0.710 0.720 0.710 0.740 10,548,000 7,637,240 0.7240 0.677 0.668 0.677 0.668 0.696 11,212,171 0.6812 -1.37%
2006-10-18 0 0.730 0.730 0.740 0.700 0.750 34,056,000 24,788,480 0.7279 0.687 0.687 0.696 0.659 0.706 36,200,389 0.6848 4.29%
2006-10-17 0 0.700 0.690 0.710 0.680 0.700 5,088,000 3,517,680 0.6914 0.659 0.649 0.668 0.640 0.659 5,408,374 0.6504 2.94%
2006-10-16 0 0.680 0.680 0.690 0.670 0.680 2,523,200 1,714,880 0.6796 0.640 0.640 0.649 0.630 0.640 2,682,077 0.6394 0.00%
2006-10-13 0 0.680 0.670 0.680 0.670 0.690 2,760,000 1,873,440 0.6788 0.640 0.630 0.640 0.630 0.649 2,933,788 0.6386 1.49%
2006-10-12 0 0.670 0.670 0.680 0.670 0.670 760,000 509,200 0.6700 0.630 0.630 0.640 0.630 0.630 807,855 0.6303 0.00%
2006-10-11 0 0.670 0.660 0.670 0.660 0.680 1,920,000 1,285,120 0.6693 0.630 0.621 0.630 0.621 0.640 2,040,896 0.6297 -1.47%
2006-10-10 0 0.680 0.670 0.680 0.660 0.680 3,784,000 2,549,200 0.6737 0.640 0.630 0.640 0.621 0.640 4,022,265 0.6338 1.49%
2006-10-09 0 0.670 0.660 0.670 0.660 0.670 768,000 510,160 0.6643 0.630 0.621 0.630 0.621 0.630 816,358 0.6249 1.52%
2006-10-06 0 0.660 0.660 0.670 0.660 0.670 2,224,000 1,477,200 0.6642 0.621 0.621 0.630 0.621 0.630 2,364,038 0.6249 -2.94%
2006-10-05 0 0.680 0.670 0.680 0.660 0.680 1,048,000 702,800 0.6706 0.640 0.630 0.640 0.621 0.640 1,113,989 0.6309 0.00%
2006-10-04 0 0.680 0.660 0.680 0.660 0.680 2,256,000 1,516,080 0.6720 0.640 0.621 0.640 0.621 0.640 2,398,053 0.6322 0.00%
2006-10-03 0 0.680 0.670 0.680 0.660 0.680 1,344,000 909,360 0.6766 0.640 0.630 0.640 0.621 0.640 1,428,627 0.6365 1.49%
2006-09-29 0 0.670 0.670 0.680 0.660 0.680 2,824,000 1,888,160 0.6686 0.630 0.630 0.640 0.621 0.640 3,001,818 0.6290 0.00%
2006-09-28 0 0.670 0.670 0.680 0.670 0.690 1,944,000 1,320,800 0.6794 0.630 0.630 0.640 0.630 0.649 2,066,407 0.6392 -1.47%
2006-09-27 0 0.700 0.690 0.700 0.690 0.700 2,776,000 1,934,640 0.6969 0.640 0.631 0.640 0.631 0.640 3,037,583 0.6369 1.45%
2006-09-26 0 0.690 0.690 0.700 0.680 0.710 3,960,000 2,741,520 0.6923 0.631 0.631 0.640 0.621 0.649 4,333,152 0.6327 -2.82%
2006-09-25 0 0.710 0.700 0.720 0.700 0.720 3,317,365 2,355,835 0.7102 0.649 0.640 0.658 0.640 0.658 3,629,961 0.6490 0.00%
2006-09-22 0 0.710 0.710 0.720 0.710 0.720 2,064,000 1,465,840 0.7102 0.649 0.649 0.658 0.649 0.658 2,258,491 0.6490 -1.39%
2006-09-21 0 0.720 0.710 0.720 0.710 0.720 1,688,000 1,201,280 0.7117 0.658 0.649 0.658 0.649 0.658 1,847,061 0.6504 1.41%
2006-09-20 0 0.710 0.710 0.720 0.700 0.720 3,344,000 2,373,920 0.7099 0.649 0.649 0.658 0.640 0.658 3,659,106 0.6488 -1.39%
2006-09-19 0 0.720 0.710 0.720 0.710 0.730 3,512,000 2,537,520 0.7225 0.658 0.649 0.658 0.649 0.667 3,842,937 0.6603 0.00%
2006-09-18 0 0.720 0.710 0.720 0.710 0.730 3,344,000 2,411,440 0.7211 0.658 0.649 0.658 0.649 0.667 3,659,106 0.6590 0.00%
2006-09-15 0 0.720 0.720 0.730 0.720 0.720 3,136,000 2,257,920 0.7200 0.658 0.658 0.667 0.658 0.658 3,431,506 0.6580 0.00%
2006-09-14 0 0.720 0.720 0.730 0.720 0.730 6,904,000 4,984,880 0.7220 0.658 0.658 0.667 0.658 0.667 7,554,566 0.6598 1.41%
2006-09-13 0 0.710 0.710 0.720 0.710 0.750 15,800,000 11,452,960 0.7249 0.649 0.649 0.658 0.649 0.685 17,288,839 0.6624 -5.33%
2006-09-12 0 0.750 0.740 0.750 0.730 0.750 9,328,000 6,902,800 0.7400 0.685 0.676 0.685 0.667 0.685 10,206,980 0.6763 0.00%
2006-09-11 0 0.750 0.740 0.750 0.730 0.760 22,472,000 16,684,480 0.7425 0.685 0.676 0.685 0.667 0.695 24,589,543 0.6785 7.14%
2006-09-08 0 0.700 0.700 0.710 0.700 0.710 2,650,000 1,857,080 0.7008 0.640 0.640 0.649 0.640 0.649 2,899,710 0.6404 0.00%
2006-09-07 0 0.700 0.690 0.700 0.690 0.700 1,112,000 778,320 0.6999 0.640 0.631 0.640 0.631 0.640 1,216,784 0.6397 0.00%
2006-09-06 0 0.700 0.690 0.700 0.700 0.710 2,864,000 2,013,440 0.7030 0.640 0.631 0.640 0.640 0.649 3,133,876 0.6425 0.00%
2006-09-05 0 0.700 0.700 0.710 0.690 0.710 2,464,000 1,725,600 0.7003 0.640 0.640 0.649 0.631 0.649 2,696,183 0.6400 0.00%
2006-09-04 0 0.700 0.690 0.710 0.690 0.700 4,152,000 2,897,360 0.6978 0.640 0.631 0.649 0.631 0.640 4,543,244 0.6377 2.94%
2006-09-01 0 0.680 0.680 0.690 0.680 0.690 512,000 349,920 0.6834 0.621 0.621 0.631 0.621 0.631 560,246 0.6246 0.00%
2006-08-31 0 0.680 0.680 0.690 0.680 0.700 3,016,000 2,078,960 0.6893 0.621 0.621 0.631 0.621 0.640 3,300,199 0.6299 0.00%
2006-08-30 0 0.680 0.680 0.690 0.680 0.700 1,016,000 699,600 0.6886 0.621 0.621 0.631 0.621 0.640 1,111,738 0.6293 -2.86%
2006-08-29 0 0.700 0.690 0.700 0.680 0.700 2,339,606 1,613,672 0.6897 0.640 0.631 0.640 0.621 0.640 2,560,068 0.6303 4.48%
2006-08-28 0 0.670 0.670 0.680 0.660 0.670 936,000 627,040 0.6699 0.612 0.612 0.621 0.603 0.612 1,024,200 0.6122 0.00%
2006-08-25 0 0.670 0.670 0.680 0.670 0.680 1,176,000 789,280 0.6712 0.612 0.612 0.621 0.612 0.621 1,286,815 0.6134 -1.47%
2006-08-24 0 0.680 0.670 0.690 0.670 0.680 880,000 598,320 0.6799 0.621 0.612 0.631 0.612 0.621 962,923 0.6214 0.00%
2006-08-23 0 0.680 0.680 0.690 0.680 0.690 376,000 256,480 0.6821 0.621 0.621 0.631 0.621 0.631 411,431 0.6234 -1.45%
2006-08-22 0 0.690 0.680 0.690 0.680 0.690 2,120,000 1,456,560 0.6871 0.631 0.621 0.631 0.621 0.631 2,319,768 0.6279 1.47%
2006-08-21 0 0.680 0.680 0.690 0.680 0.690 3,080,000 2,106,720 0.6840 0.621 0.621 0.631 0.621 0.631 3,370,229 0.6251 -2.86%
2006-08-18 0 0.700 0.690 0.700 0.690 0.700 1,000,000 691,200 0.6912 0.640 0.631 0.640 0.631 0.640 1,094,230 0.6317 0.00%
2006-08-17 0 0.700 0.690 0.700 0.690 0.710 2,832,000 1,987,760 0.7019 0.640 0.631 0.640 0.631 0.649 3,098,860 0.6414 0.00%
2006-08-16 0 0.700 0.690 0.700 0.690 0.700 2,780,800 1,941,408 0.6981 0.640 0.631 0.640 0.631 0.640 3,042,836 0.6380 2.94%
2006-08-15 0 0.680 0.680 0.690 0.680 0.690 928,000 631,440 0.6804 0.621 0.621 0.631 0.621 0.631 1,015,446 0.6218 -1.45%
2006-08-14 0 0.690 0.680 0.690 0.680 0.690 1,088,000 740,400 0.6805 0.631 0.621 0.631 0.621 0.631 1,190,523 0.6219 0.00%
2006-08-11 0 0.690 0.680 0.690 0.680 0.690 1,264,000 871,200 0.6892 0.631 0.621 0.631 0.621 0.631 1,383,107 0.6299 0.00%
2006-08-10 0 0.690 0.690 0.700 0.690 0.700 1,840,000 1,271,040 0.6908 0.631 0.631 0.640 0.631 0.640 2,013,384 0.6313 -1.43%
2006-08-09 0 0.700 0.690 0.700 0.670 0.700 2,360,000 1,618,720 0.6859 0.640 0.631 0.640 0.612 0.640 2,582,383 0.6268 2.94%
2006-08-08 0 0.680 0.670 0.680 0.670 0.680 1,103,300 743,239 0.6737 0.621 0.612 0.621 0.612 0.621 1,207,264 0.6156 0.00%
2006-08-07 0 0.680 0.680 0.690 0.670 0.680 1,440,000 977,440 0.6788 0.621 0.621 0.631 0.612 0.621 1,575,692 0.6203 0.00%
2006-08-04 0 0.680 0.670 0.690 0.670 0.680 2,184,000 1,483,600 0.6793 0.621 0.612 0.631 0.612 0.621 2,389,799 0.6208 -1.45%
2006-08-03 0 0.690 0.690 0.700 0.690 0.690 1,664,000 1,148,160 0.6900 0.631 0.631 0.640 0.631 0.631 1,820,799 0.6306 1.47%
2006-08-02 0 0.680 0.680 0.690 0.680 0.690 1,056,000 726,400 0.6879 0.621 0.621 0.631 0.621 0.631 1,155,507 0.6286 -1.45%
2006-08-01 0 0.690 0.680 0.690 0.680 0.700 1,896,000 1,291,760 0.6813 0.631 0.621 0.631 0.621 0.640 2,074,661 0.6226 0.00%
2006-07-31 0 0.690 0.690 0.700 0.680 0.700 3,000,000 2,070,320 0.6901 0.631 0.631 0.640 0.621 0.640 3,282,691 0.6307 -1.43%
2006-07-28 0 0.700 0.700 0.710 0.700 0.710 1,808,000 1,267,520 0.7011 0.640 0.640 0.649 0.640 0.649 1,978,368 0.6407 -2.78%
2006-07-27 0 0.720 0.710 0.720 0.710 0.720 4,608,000 3,271,920 0.7101 0.658 0.649 0.658 0.649 0.658 5,042,213 0.6489 1.41%
2006-07-26 0 0.710 0.700 0.710 0.700 0.710 2,568,000 1,815,200 0.7069 0.649 0.640 0.649 0.640 0.649 2,809,983 0.6460 0.00%
2006-07-25 0 0.710 0.700 0.710 0.700 0.740 10,036,000 7,186,760 0.7161 0.649 0.640 0.649 0.640 0.676 10,981,695 0.6544 -2.74%
2006-07-24 0 0.730 0.720 0.730 0.700 0.730 15,512,000 11,154,720 0.7191 0.667 0.658 0.667 0.640 0.667 16,973,700 0.6572 4.29%
2006-07-21 0 0.700 0.690 0.700 0.690 0.700 4,312,000 3,012,080 0.6985 0.640 0.631 0.640 0.631 0.640 4,718,321 0.6384 0.00%
2006-07-20 0 0.700 0.700 0.710 0.690 0.710 4,960,000 3,472,640 0.7001 0.640 0.640 0.649 0.631 0.649 5,427,382 0.6398 1.45%
2006-07-19 0 0.690 0.680 0.690 0.680 0.700 2,912,000 2,008,960 0.6899 0.631 0.621 0.631 0.621 0.640 3,186,399 0.6305 -1.43%
2006-07-18 0 0.700 0.690 0.700 0.670 0.700 3,004,800 2,054,240 0.6837 0.640 0.631 0.640 0.612 0.640 3,287,943 0.6248 2.94%
2006-07-17 0 0.680 0.670 0.690 0.670 0.680 3,200,000 2,167,760 0.6774 0.621 0.612 0.631 0.612 0.621 3,501,537 0.6191 -1.45%
2006-07-14 0 0.690 0.680 0.690 0.670 0.690 3,424,000 2,314,480 0.6760 0.631 0.621 0.631 0.612 0.631 3,746,645 0.6177 0.00%
2006-07-13 0 0.690 0.680 0.690 0.680 0.700 2,224,000 1,535,840 0.6906 0.631 0.621 0.631 0.621 0.640 2,433,568 0.6311 -2.82%
2006-07-12 0 0.710 0.700 0.710 0.700 0.710 2,112,000 1,482,640 0.7020 0.649 0.640 0.649 0.640 0.649 2,311,014 0.6416 0.00%
2006-07-11 0 0.710 0.700 0.710 0.700 0.710 2,312,000 1,625,600 0.7031 0.649 0.640 0.649 0.640 0.649 2,529,860 0.6426 1.43%
2006-07-10 0 0.700 0.700 0.710 0.700 0.720 3,328,000 2,370,240 0.7122 0.640 0.640 0.649 0.640 0.658 3,641,598 0.6509 -2.78%
2006-07-07 0 0.720 0.710 0.720 0.710 0.730 8,280,000 5,952,160 0.7189 0.658 0.649 0.658 0.649 0.667 9,060,227 0.6570 1.41%
2006-07-06 0 0.710 0.700 0.710 0.690 0.720 6,160,000 4,324,800 0.7021 0.649 0.640 0.649 0.631 0.658 6,740,459 0.6416 1.43%
2006-07-05 0 0.700 0.690 0.700 0.690 0.730 11,032,000 7,833,040 0.7100 0.640 0.631 0.640 0.631 0.667 12,071,549 0.6489 -4.11%
2006-07-04 0 0.730 0.720 0.730 0.700 0.730 18,576,000 13,353,840 0.7189 0.667 0.658 0.667 0.640 0.667 20,326,422 0.6570 5.80%
2006-07-03 0 0.690 0.690 0.700 0.680 0.710 4,496,000 3,123,120 0.6946 0.631 0.631 0.640 0.621 0.649 4,919,659 0.6348 0.00%
2006-06-30 0 0.690 0.690 0.700 0.690 0.700 3,192,000 2,223,200 0.6965 0.631 0.631 0.640 0.631 0.640 3,492,783 0.6365 0.00%
2006-06-29 0 0.690 0.670 0.690 0.680 0.690 1,176,000 799,760 0.6801 0.631 0.612 0.631 0.621 0.631 1,286,815 0.6215 2.99%
2006-06-28 0 0.670 0.670 0.680 0.670 0.680 352,000 236,080 0.6707 0.612 0.612 0.621 0.612 0.621 385,169 0.6129 -1.47%
2006-06-27 0 0.680 0.670 0.680 0.670 0.690 944,000 642,640 0.6808 0.621 0.612 0.621 0.612 0.631 1,032,953 0.6221 0.00%
2006-06-26 0 0.680 0.670 0.690 0.670 0.690 1,588,000 1,076,080 0.6776 0.621 0.612 0.631 0.612 0.631 1,737,638 0.6193 1.49%
2006-06-23 0 0.670 0.670 0.680 0.650 0.670 1,384,000 914,480 0.6608 0.612 0.612 0.621 0.594 0.612 1,514,415 0.6039 0.00%
2006-06-22 0 0.670 0.660 0.670 0.660 0.670 1,048,000 700,960 0.6689 0.612 0.603 0.612 0.603 0.612 1,146,753 0.6113 1.52%
2006-06-21 0 0.660 0.650 0.670 0.640 0.660 196,213 127,538 0.6500 0.603 0.594 0.612 0.585 0.603 214,702 0.5940 0.00%
2006-06-20 0 0.660 0.660 0.670 0.660 0.660 192,000 126,720 0.6600 0.603 0.603 0.612 0.603 0.603 210,092 0.6032 1.54%
2006-06-19 0 0.650 0.650 0.660 0.650 0.660 544,000 357,760 0.6576 0.594 0.594 0.603 0.594 0.603 595,261 0.6010 -4.41%
2006-06-16 0 0.680 0.670 0.680 0.670 0.680 1,632,000 1,102,640 0.6756 0.621 0.612 0.621 0.612 0.621 1,785,784 0.6175 3.03%
2006-06-15 0 0.660 0.660 0.670 0.650 0.660 472,000 310,800 0.6585 0.603 0.603 0.612 0.594 0.603 516,477 0.6018 3.13%
2006-06-14 0 0.640 0.640 0.650 0.630 0.650 1,680,000 1,082,400 0.6443 0.585 0.585 0.594 0.576 0.594 1,838,307 0.5888 -1.54%
2006-06-13 0 0.650 0.650 0.660 0.650 0.670 1,880,000 1,244,480 0.6620 0.594 0.594 0.603 0.594 0.612 2,057,153 0.6050 -5.80%
2006-06-12 0 0.690 0.670 0.690 0.690 0.690 8,000 5,520 0.6900 0.631 0.612 0.631 0.631 0.631 8,754 0.6306 2.99%
2006-06-09 0 0.670 0.670 0.680 0.670 0.690 1,368,000 929,760 0.6796 0.612 0.612 0.621 0.612 0.631 1,496,907 0.6211 0.00%
2006-06-08 0 0.670 0.670 0.680 0.660 0.700 4,376,000 2,954,720 0.6752 0.612 0.612 0.621 0.603 0.640 4,788,352 0.6171 -5.63%
2006-06-07 0 0.710 0.700 0.710 0.700 0.730 2,552,000 1,821,680 0.7138 0.649 0.640 0.649 0.640 0.667 2,792,476 0.6524 -2.74%
2006-06-06 0 0.730 0.720 0.730 0.690 0.740 1,320,000 934,960 0.7083 0.667 0.658 0.667 0.631 0.676 1,444,384 0.6473 2.82%
2006-06-05 0 0.710 0.700 0.710 0.690 0.720 1,816,000 1,287,280 0.7089 0.649 0.640 0.649 0.631 0.658 1,987,122 0.6478 2.90%
2006-06-02 0 0.690 0.680 0.690 0.670 0.690 3,296,000 2,251,280 0.6830 0.631 0.621 0.631 0.612 0.631 3,606,583 0.6242 4.55%
2006-06-01 0 0.660 0.660 0.670 0.660 0.680 1,240,000 831,360 0.6705 0.603 0.603 0.612 0.603 0.621 1,356,846 0.6127 -2.94%
2006-05-30 0 0.680 0.680 0.690 0.680 0.690 1,272,000 869,840 0.6838 0.621 0.621 0.631 0.621 0.631 1,391,861 0.6249 -1.45%
2006-05-29 0 0.690 0.690 0.700 0.690 0.700 1,168,000 807,360 0.6912 0.631 0.631 0.640 0.631 0.640 1,278,061 0.6317 -1.43%
2006-05-26 0 0.700 0.690 0.700 0.690 0.710 1,957,460 1,370,382 0.7001 0.640 0.631 0.640 0.631 0.649 2,141,912 0.6398 2.94%
2006-05-25 0 0.680 0.670 0.690 0.670 0.700 6,982,000 4,754,380 0.6809 0.621 0.612 0.631 0.612 0.640 7,639,916 0.6223 -2.86%
2006-05-24 0 0.700 0.690 0.700 0.690 0.740 8,044,000 5,713,600 0.7103 0.640 0.631 0.640 0.631 0.676 8,801,988 0.6491 -4.11%
2006-05-23 0 0.730 0.720 0.730 0.710 0.730 3,776,000 2,722,960 0.7211 0.667 0.658 0.667 0.649 0.667 4,131,814 0.6590 1.39%
2006-05-22 0 0.720 0.710 0.730 0.720 0.790 5,008,000 3,699,600 0.7387 0.658 0.649 0.667 0.658 0.722 5,479,905 0.6751 -8.86%
2006-05-19 0 0.790 0.780 0.790 0.770 0.800 2,176,000 1,710,000 0.7858 0.722 0.713 0.722 0.704 0.731 2,381,045 0.7182 1.94%
2006-05-18 0 0.790 0.780 0.790 0.770 0.790 2,784,000 2,172,640 0.7804 0.708 0.699 0.708 0.690 0.708 3,105,298 0.6997 -2.47%
2006-05-17 0 0.810 0.800 0.810 0.790 0.810 4,776,000 3,842,000 0.8044 0.726 0.717 0.726 0.708 0.726 5,327,193 0.7212 2.53%
2006-05-16 0 0.790 0.780 0.790 0.760 0.810 8,160,000 6,399,840 0.7843 0.708 0.699 0.708 0.681 0.726 9,101,737 0.7031 -1.25%
2006-05-15 0 0.800 0.800 0.810 0.800 0.820 6,496,000 5,238,320 0.8064 0.717 0.717 0.726 0.717 0.735 7,245,696 0.7230 -3.61%
2006-05-12 0 0.830 0.830 0.840 0.810 0.850 8,404,000 6,971,440 0.8295 0.744 0.744 0.753 0.726 0.762 9,373,897 0.7437 -2.35%
2006-05-11 0 0.850 0.840 0.850 0.840 0.860 5,008,000 4,264,640 0.8516 0.762 0.753 0.762 0.753 0.771 5,585,968 0.7635 -1.16%
2006-05-10 0 0.860 0.850 0.860 0.830 0.890 13,355,200 11,448,912 0.8573 0.771 0.762 0.771 0.744 0.798 14,896,510 0.7686 -1.15%
2006-05-09 0 0.870 0.870 0.880 0.870 0.920 29,280,000 26,371,840 0.9007 0.780 0.780 0.789 0.780 0.825 32,659,174 0.8075 -3.33%
2006-05-08 0 0.900 0.890 0.900 0.870 0.900 37,376,000 33,000,720 0.8829 0.807 0.798 0.807 0.780 0.807 41,689,525 0.7916 8.43%
2006-05-04 0 0.830 0.820 0.830 0.790 0.840 21,392,000 17,555,760 0.8207 0.744 0.735 0.744 0.708 0.753 23,860,828 0.7358 5.06%
2006-05-03 0 0.790 0.780 0.790 0.780 0.800 4,144,000 3,274,560 0.7902 0.708 0.699 0.708 0.699 0.717 4,622,255 0.7084 0.00%
2006-05-02 0 0.790 0.790 0.800 0.780 0.800 6,736,000 5,315,520 0.7891 0.708 0.708 0.717 0.699 0.717 7,513,395 0.7075 3.95%
2006-04-28 0 0.760 0.750 0.760 0.730 0.760 5,192,000 3,900,480 0.7512 0.681 0.672 0.681 0.654 0.681 5,791,203 0.6735 -1.30%
2006-04-27 0 0.770 0.770 0.780 0.770 0.790 5,152,000 4,038,640 0.7839 0.690 0.690 0.699 0.690 0.708 5,746,587 0.7028 -2.53%
2006-04-26 0 0.790 0.780 0.790 0.760 0.800 19,992,000 15,615,680 0.7811 0.708 0.699 0.708 0.681 0.717 22,299,256 0.7003 0.00%
2006-04-25 0 0.790 0.780 0.790 0.750 0.830 22,284,800 17,391,680 0.7804 0.708 0.699 0.708 0.672 0.744 24,856,665 0.6997 -2.47%
2006-04-24 0 0.810 0.810 0.820 0.770 0.830 48,104,000 39,140,880 0.8137 0.726 0.726 0.735 0.690 0.744 53,655,632 0.7295 -5.81%
2006-04-21 0 0.860 0.850 0.860 0.820 0.870 50,704,000 42,890,560 0.8459 0.771 0.762 0.771 0.735 0.780 56,555,695 0.7584 2.38%
2006-04-20 0 0.840 0.830 0.840 0.780 0.860 63,358,000 52,018,040 0.8210 0.753 0.744 0.753 0.699 0.771 70,670,080 0.7361 7.69%
2006-04-19 0 0.780 0.770 0.780 0.770 0.840 46,816,000 37,770,720 0.8068 0.699 0.690 0.699 0.690 0.753 52,218,985 0.7233 0.00%
2006-04-18 0 0.780 0.770 0.790 0.750 0.790 60,472,000 46,756,240 0.7732 0.699 0.690 0.708 0.672 0.708 67,451,010 0.6932 8.33%
2006-04-13 0 0.720 0.720 0.730 0.690 0.730 11,006,106 7,775,851 0.7065 0.646 0.646 0.654 0.619 0.654 12,276,309 0.6334 4.35%
2006-04-12 0 0.690 0.680 0.690 0.680 0.700 2,779,766 1,902,368 0.6844 0.619 0.610 0.619 0.610 0.628 3,100,576 0.6136 -1.43%
2006-04-11 0 0.700 0.690 0.700 0.690 0.710 1,936,000 1,351,600 0.6981 0.628 0.619 0.628 0.619 0.637 2,159,432 0.6259 0.00%
2006-04-10 0 0.700 0.690 0.700 0.690 0.700 5,136,000 3,572,080 0.6955 0.628 0.619 0.628 0.619 0.628 5,728,740 0.6235 0.00%
2006-04-07 0 0.700 0.690 0.700 0.690 0.710 4,168,000 2,914,720 0.6993 0.628 0.619 0.628 0.619 0.637 4,649,024 0.6270 0.00%
2006-04-06 0 0.700 0.690 0.700 0.690 0.710 9,112,000 6,404,720 0.7029 0.628 0.619 0.628 0.619 0.637 10,163,606 0.6302 1.45%
2006-04-04 0 0.690 0.690 0.700 0.690 0.710 15,712,000 10,969,040 0.6981 0.619 0.619 0.628 0.619 0.637 17,525,305 0.6259 1.47%
2006-04-03 0 0.680 0.670 0.680 0.650 0.690 8,376,000 5,691,440 0.6795 0.610 0.601 0.610 0.583 0.619 9,342,665 0.6092 3.03%
2006-03-31 0 0.660 0.650 0.660 0.660 0.670 2,976,000 1,973,440 0.6631 0.592 0.583 0.592 0.592 0.601 3,319,457 0.5945 -1.49%
2006-03-30 0 0.670 0.660 0.670 0.660 0.680 2,320,695 1,556,431 0.6707 0.601 0.592 0.601 0.592 0.610 2,588,524 0.6013 0.00%
2006-03-29 0 0.670 0.670 0.680 0.670 0.680 1,824,000 1,222,800 0.6704 0.601 0.601 0.610 0.601 0.610 2,034,506 0.6010 -1.47%
2006-03-28 0 0.680 0.670 0.680 0.670 0.690 3,232,000 2,199,600 0.6806 0.610 0.601 0.610 0.601 0.619 3,605,002 0.6102 -1.45%
2006-03-27 0 0.690 0.690 0.700 0.670 0.710 8,248,000 5,660,960 0.6863 0.619 0.619 0.628 0.601 0.637 9,199,893 0.6153 1.47%
2006-03-24 0 0.680 0.670 0.680 0.670 0.690 1,872,000 1,272,480 0.6797 0.610 0.601 0.610 0.601 0.619 2,088,046 0.6094 -1.45%
2006-03-23 0 0.690 0.680 0.690 0.670 0.690 6,168,000 4,190,640 0.6794 0.619 0.610 0.619 0.601 0.619 6,879,842 0.6091 2.99%
2006-03-22 0 0.670 0.670 0.680 0.670 0.700 3,704,000 2,518,560 0.6800 0.601 0.601 0.610 0.601 0.628 4,131,475 0.6096 -2.90%
2006-03-21 0 0.690 0.690 0.700 0.680 0.700 5,450,666 3,787,546 0.6949 0.619 0.619 0.628 0.610 0.628 6,079,722 0.6230 0.00%
2006-03-20 0 0.690 0.690 0.700 0.690 0.730 13,494,400 9,541,008 0.7070 0.619 0.619 0.628 0.619 0.654 15,051,774 0.6339 1.47%
2006-03-17 0 0.680 0.670 0.680 0.670 0.690 2,032,000 1,378,640 0.6785 0.610 0.601 0.610 0.601 0.619 2,266,511 0.6083 0.00%
2006-03-16 0 0.680 0.680 0.690 0.660 0.700 11,880,001 8,115,921 0.6832 0.610 0.610 0.619 0.592 0.628 13,251,059 0.6125 1.49%
2006-03-15 0 0.670 0.660 0.670 0.660 0.680 4,838,107 3,239,866 0.6697 0.601 0.592 0.601 0.592 0.610 5,396,468 0.6004 3.08%
2006-03-14 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2006-03-13 0 0.650 0.650 0.660 0.640 0.660 1,696,000 1,100,000 0.6486 0.583 0.583 0.592 0.574 0.592 1,891,734 0.5815 0.00%
2006-03-10 0 0.650 0.640 0.650 0.630 0.650 1,568,000 998,880 0.6370 0.583 0.574 0.583 0.565 0.583 1,748,961 0.5711 0.00%
2006-03-09 0 0.650 0.640 0.650 0.640 0.650 1,768,000 1,132,560 0.6406 0.583 0.574 0.583 0.574 0.583 1,972,043 0.5743 1.56%
2006-03-08 0 0.640 0.630 0.640 0.620 0.640 3,152,000 1,991,600 0.6319 0.574 0.565 0.574 0.556 0.574 3,515,769 0.5665 -1.54%
2006-03-07 0 0.650 0.640 0.650 0.640 0.670 5,344,000 3,511,760 0.6571 0.583 0.574 0.583 0.574 0.601 5,960,745 0.5891 -4.41%
2006-03-06 0 0.680 0.670 0.680 0.670 0.680 4,192,000 2,830,240 0.6752 0.610 0.601 0.610 0.601 0.610 4,675,794 0.6053 0.00%
2006-03-03 0 0.680 0.670 0.680 0.670 0.680 3,350,400 2,260,592 0.6747 0.610 0.601 0.610 0.601 0.610 3,737,066 0.6049 1.49%
2006-03-02 0 0.670 0.670 0.680 0.670 0.690 1,400,000 954,560 0.6818 0.601 0.601 0.610 0.601 0.619 1,561,573 0.6113 0.00%
2006-03-01 0 0.670 0.670 0.680 0.670 0.700 5,495,626 3,770,317 0.6861 0.601 0.601 0.610 0.601 0.628 6,129,870 0.6151 -2.90%
2006-02-28 0 0.690 0.690 0.700 0.660 0.710 10,096,000 6,913,200 0.6847 0.619 0.619 0.628 0.592 0.637 11,261,169 0.6139 2.99%
2006-02-27 0 0.670 0.660 0.670 0.660 0.670 2,973,333 1,985,866 0.6679 0.601 0.592 0.601 0.592 0.601 3,316,482 0.5988 1.52%
2006-02-24 0 0.660 0.660 0.670 0.660 0.670 2,008,000 1,332,080 0.6634 0.592 0.592 0.601 0.592 0.601 2,239,741 0.5947 -1.49%
2006-02-23 0 0.670 0.660 0.670 0.670 0.690 5,752,000 3,888,640 0.6761 0.601 0.592 0.601 0.601 0.619 6,415,832 0.6061 -2.90%
2006-02-22 0 0.690 0.680 0.690 0.650 0.700 15,048,000 10,247,600 0.6810 0.619 0.610 0.619 0.583 0.628 16,784,674 0.6105 4.55%
2006-02-21 0 0.660 0.650 0.660 0.650 0.670 4,728,000 3,138,240 0.6638 0.592 0.583 0.592 0.583 0.601 5,273,653 0.5951 -1.49%
2006-02-20 0 0.670 0.670 0.680 0.660 0.680 3,152,000 2,108,560 0.6690 0.601 0.601 0.610 0.592 0.610 3,515,769 0.5997 0.00%
2006-02-17 0 0.670 0.660 0.670 0.650 0.670 4,880,000 3,240,240 0.6640 0.601 0.592 0.601 0.583 0.601 5,443,196 0.5953 0.00%
2006-02-16 0 0.670 0.660 0.680 0.670 0.710 5,712,000 3,889,600 0.6810 0.601 0.592 0.610 0.601 0.637 6,371,216 0.6105 -4.29%
2006-02-15 0 0.700 0.690 0.700 0.670 0.720 16,600,000 11,528,240 0.6945 0.628 0.619 0.628 0.601 0.646 18,515,788 0.6226 0.00%
2006-02-14 0 0.700 0.700 0.710 0.680 0.700 6,016,000 4,179,040 0.6947 0.628 0.628 0.637 0.610 0.628 6,710,300 0.6228 0.00%
2006-02-13 0 0.700 0.690 0.700 0.690 0.730 13,096,000 9,249,040 0.7062 0.628 0.619 0.628 0.619 0.654 14,607,396 0.6332 -4.11%
2006-02-10 0 0.730 0.720 0.730 0.660 0.750 44,664,000 31,599,280 0.7075 0.654 0.646 0.654 0.592 0.672 49,818,625 0.6343 7.35%
2006-02-09 0 0.680 0.670 0.680 0.630 0.690 15,328,000 10,141,440 0.6616 0.610 0.601 0.610 0.565 0.619 17,096,988 0.5932 6.25%
2006-02-08 0 0.640 0.640 0.650 0.640 0.660 6,667,200 4,344,592 0.6516 0.574 0.574 0.583 0.574 0.592 7,436,654 0.5842 -3.03%
2006-02-07 0 0.660 0.650 0.660 0.650 0.680 30,536,000 20,232,400 0.6626 0.592 0.583 0.592 0.583 0.610 34,060,127 0.5940 1.54%
2006-02-06 0 0.650 0.640 0.650 0.610 0.650 8,947,292 5,669,222 0.6336 0.583 0.574 0.583 0.547 0.583 9,979,890 0.5681 3.17%
2006-02-03 0 0.630 0.620 0.630 0.610 0.630 4,295,153 2,659,269 0.6191 0.565 0.556 0.565 0.547 0.565 4,790,852 0.5551 0.00%
2006-02-02 0 0.630 0.620 0.630 0.620 0.640 6,320,000 3,967,120 0.6277 0.565 0.556 0.565 0.556 0.574 7,049,385 0.5628 -1.56%
2006-02-01 0 0.640 0.630 0.640 0.620 0.650 5,680,000 3,596,800 0.6332 0.574 0.565 0.574 0.556 0.583 6,335,523 0.5677 0.00%
2006-01-27 0 0.640 0.630 0.640 0.630 0.640 2,760,000 1,757,520 0.6368 0.574 0.565 0.574 0.565 0.574 3,078,529 0.5709 0.00%
2006-01-26 0 0.640 0.630 0.640 0.630 0.650 5,128,000 3,242,080 0.6322 0.574 0.565 0.574 0.565 0.583 5,719,817 0.5668 0.00%
2006-01-25 0 0.640 0.640 0.650 0.620 0.650 16,936,000 10,851,760 0.6408 0.574 0.574 0.583 0.556 0.583 18,890,566 0.5745 1.59%
2006-01-24 0 0.630 0.620 0.630 0.620 0.640 11,888,000 7,453,200 0.6270 0.565 0.556 0.565 0.556 0.574 13,259,982 0.5621 -1.56%
2006-01-23 0 0.640 0.630 0.640 0.610 0.650 23,520,613 14,982,528 0.6370 0.574 0.565 0.574 0.547 0.583 26,235,102 0.5711 0.00%
2006-01-20 0 0.640 0.630 0.640 0.610 0.660 20,392,000 12,915,120 0.6333 0.574 0.565 0.574 0.547 0.592 22,745,419 0.5678 0.00%
2006-01-19 0 0.640 0.640 0.650 0.620 0.650 28,341,365 18,083,725 0.6381 0.574 0.574 0.583 0.556 0.583 31,612,212 0.5720 4.92%
2006-01-18 0 0.610 0.600 0.610 0.570 0.610 5,240,000 3,083,760 0.5885 0.547 0.538 0.547 0.511 0.547 5,844,743 0.5276 3.39%
2006-01-17 0 0.590 0.580 0.590 0.580 0.620 6,214,306 3,735,068 0.6010 0.529 0.520 0.529 0.520 0.556 6,931,492 0.5389 -4.84%
2006-01-16 0 0.620 0.610 0.620 0.600 0.620 4,656,000 2,831,840 0.6082 0.556 0.547 0.556 0.538 0.556 5,193,344 0.5453 1.64%
2006-01-13 0 0.610 0.600 0.610 0.590 0.610 2,848,000 1,705,680 0.5989 0.547 0.538 0.547 0.529 0.547 3,176,685 0.5369 3.39%
2006-01-12 0 0.590 0.590 0.600 0.580 0.600 4,832,000 2,834,880 0.5867 0.529 0.529 0.538 0.520 0.538 5,389,656 0.5260 0.00%
2006-01-11 0 0.590 0.580 0.590 0.580 0.590 1,432,000 841,520 0.5877 0.529 0.520 0.529 0.520 0.529 1,597,266 0.5269 0.00%
2006-01-10 0 0.590 0.580 0.590 0.580 0.630 4,888,000 2,949,840 0.6035 0.529 0.520 0.529 0.520 0.565 5,452,119 0.5410 -4.84%
2006-01-09 0 0.620 0.610 0.620 0.610 0.640 13,960,000 8,696,320 0.6229 0.556 0.547 0.556 0.547 0.574 15,571,109 0.5585 3.33%
2006-01-06 0 0.600 0.590 0.600 0.570 0.610 9,984,000 5,925,920 0.5935 0.538 0.529 0.538 0.511 0.547 11,136,243 0.5321 3.45%
2006-01-05 0 0.580 0.570 0.580 0.570 0.590 1,424,000 815,040 0.5724 0.520 0.511 0.520 0.511 0.529 1,588,342 0.5131 0.00%
2006-01-04 0 0.580 0.570 0.580 0.570 0.590 5,272,000 3,054,880 0.5795 0.520 0.511 0.520 0.511 0.529 5,880,436 0.5195 3.57%
2006-01-03 0 0.560 0.550 0.560 0.550 0.560 339,766 189,441 0.5576 0.502 0.493 0.502 0.493 0.502 378,978 0.4999 0.00%
2005-12-30 0 0.560 0.550 0.560 0.560 0.570 376,000 210,640 0.5602 0.502 0.493 0.502 0.502 0.511 419,394 0.5022 1.82%
2005-12-29 0 0.550 0.550 0.570 0.550 0.560 536,000 299,120 0.5581 0.493 0.493 0.511 0.493 0.502 597,859 0.5003 0.00%
2005-12-28 0 0.550 0.550 0.560 0.550 0.580 1,560,000 866,880 0.5557 0.493 0.493 0.502 0.493 0.520 1,740,038 0.4982 -1.79%
2005-12-23 0 0.560 0.550 0.560 0.550 0.560 640,000 356,880 0.5576 0.502 0.493 0.502 0.493 0.502 713,862 0.4999 1.82%
2005-12-22 0 0.550 0.550 0.570 0.550 0.560 648,000 362,720 0.5598 0.493 0.493 0.511 0.493 0.502 722,785 0.5018 -1.79%
2005-12-21 0 0.560 0.560 0.570 0.550 0.560 368,000 205,840 0.5593 0.502 0.502 0.511 0.493 0.502 410,470 0.5015 0.00%
2005-12-20 0 0.560 0.560 0.570 0.560 0.560 224,000 125,440 0.5600 0.502 0.502 0.511 0.502 0.502 249,852 0.5021 0.00%
2005-12-19 0 0.560 0.550 0.560 0.550 0.560 1,224,000 685,200 0.5598 0.502 0.493 0.502 0.493 0.502 1,365,261 0.5019 0.00%
2005-12-16 0 0.560 0.550 0.560 0.550 0.560 1,456,000 801,920 0.5508 0.502 0.493 0.502 0.493 0.502 1,624,035 0.4938 1.82%
2005-12-15 0 0.550 0.550 0.560 0.550 0.560 720,000 402,240 0.5587 0.493 0.493 0.502 0.493 0.502 803,094 0.5009 -3.51%
2005-12-14 0 0.570 0.560 0.570 0.560 0.570 768,000 431,440 0.5618 0.511 0.502 0.511 0.502 0.511 856,634 0.5036 1.79%
2005-12-13 0 0.560 0.560 0.570 0.550 0.570 1,144,000 640,880 0.5602 0.502 0.502 0.511 0.493 0.511 1,276,028 0.5022 -1.75%
2005-12-12 0 0.570 0.560 0.570 0.560 0.570 968,000 543,280 0.5612 0.511 0.502 0.511 0.502 0.511 1,079,716 0.5032 1.79%
2005-12-09 0 0.560 0.560 0.570 0.560 0.570 192,000 108,720 0.5663 0.502 0.502 0.511 0.502 0.511 214,159 0.5077 -1.75%
2005-12-08 0 0.570 0.560 0.570 0.560 0.570 632,000 354,320 0.5606 0.511 0.502 0.511 0.502 0.511 704,938 0.5026 -1.72%
2005-12-07 0 0.580 0.560 0.580 0.560 0.580 1,368,000 775,680 0.5670 0.520 0.502 0.520 0.502 0.520 1,525,879 0.5083 3.57%
2005-12-06 0 0.560 0.560 0.570 0.560 0.570 1,136,000 636,240 0.5601 0.502 0.502 0.511 0.502 0.511 1,267,105 0.5021 -1.75%
2005-12-05 0 0.570 0.560 0.570 0.560 0.580 840,000 479,600 0.5710 0.511 0.502 0.511 0.502 0.520 936,944 0.5119 -3.39%
2005-12-02 0 0.590 0.580 0.590 0.560 0.590 6,112,000 3,534,800 0.5783 0.529 0.520 0.529 0.502 0.529 6,817,379 0.5185 5.36%
2005-12-01 0 0.560 0.550 0.560 0.550 0.570 1,304,000 729,920 0.5598 0.502 0.493 0.502 0.493 0.511 1,454,493 0.5018 0.00%
2005-11-30 0 0.560 0.560 0.570 0.560 0.570 704,000 395,440 0.5617 0.502 0.502 0.511 0.502 0.511 785,248 0.5036 0.00%
2005-11-29 0 0.560 0.550 0.570 0.550 0.560 440,000 246,080 0.5593 0.502 0.493 0.511 0.493 0.502 490,780 0.5014 0.00%
2005-11-28 0 0.560 0.560 0.570 0.560 0.570 400,000 224,640 0.5616 0.502 0.502 0.511 0.502 0.511 446,164 0.5035 -1.75%
2005-11-25 0 0.570 0.560 0.570 0.560 0.570 1,848,000 1,039,760 0.5626 0.511 0.502 0.511 0.502 0.511 2,061,276 0.5044 1.79%
2005-11-24 0 0.560 0.550 0.570 0.550 0.570 1,624,000 910,560 0.5607 0.502 0.493 0.511 0.493 0.511 1,811,424 0.5027 -1.75%
2005-11-23 0 0.570 0.560 0.570 0.560 0.570 1,504,000 853,760 0.5677 0.511 0.502 0.511 0.502 0.511 1,677,575 0.5089 1.79%
2005-11-22 0 0.560 0.560 0.570 0.550 0.560 1,512,000 837,840 0.5541 0.502 0.502 0.511 0.493 0.502 1,686,498 0.4968 1.82%
2005-11-21 0 0.550 0.550 0.560 0.550 0.570 2,192,000 1,211,600 0.5527 0.493 0.493 0.502 0.493 0.511 2,444,976 0.4955 -1.79%
2005-11-18 0 0.560 0.550 0.560 0.560 0.570 2,936,000 1,644,640 0.5602 0.502 0.493 0.502 0.502 0.511 3,274,841 0.5022 0.00%
2005-11-17 0 0.560 0.560 0.570 0.550 0.570 3,800,000 2,117,280 0.5572 0.502 0.502 0.511 0.493 0.511 4,238,554 0.4995 1.82%
2005-11-16 0 0.550 0.540 0.550 0.550 0.580 5,376,000 3,015,120 0.5608 0.493 0.484 0.493 0.493 0.520 5,996,438 0.5028 -5.17%
2005-11-15 0 0.580 0.570 0.590 0.570 0.580 1,216,000 703,200 0.5783 0.520 0.511 0.529 0.511 0.520 1,356,337 0.5185 1.75%
2005-11-14 0 0.570 0.570 0.580 0.570 0.590 5,512,000 3,181,360 0.5772 0.511 0.511 0.520 0.511 0.529 6,148,134 0.5175 -1.72%
2005-11-11 0 0.580 0.580 0.590 0.580 0.670 32,358,106 19,791,758 0.6116 0.520 0.520 0.529 0.520 0.601 36,092,521 0.5484 -12.12%
2005-11-10 1 - - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2005-11-07 0 0.660 0.660 0.670 0.660 0.680 23,648,000 15,840,560 0.6698 0.592 0.592 0.601 0.592 0.610 26,377,191 0.6005 -4.35%
2005-11-04 0 0.690 0.690 0.700 0.660 0.710 33,368,000 22,907,040 0.6865 0.619 0.619 0.628 0.592 0.637 37,218,966 0.6155 6.15%
2005-11-03 0 0.650 0.650 0.660 0.570 0.660 32,440,000 20,422,240 0.6295 0.583 0.583 0.592 0.511 0.592 36,183,866 0.5644 16.07%
2005-11-02 0 0.560 0.560 0.580 0.560 0.570 1,864,000 1,049,840 0.5632 0.502 0.502 0.520 0.502 0.511 2,079,122 0.5049 -1.75%
2005-11-01 0 0.570 0.560 0.570 0.550 0.570 2,744,000 1,535,840 0.5597 0.511 0.502 0.511 0.493 0.511 3,060,682 0.5018 5.56%
2005-10-31 0 0.540 0.540 0.560 0.520 0.550 1,248,000 672,480 0.5388 0.484 0.484 0.502 0.466 0.493 1,392,030 0.4831 3.85%
2005-10-28 0 0.520 0.510 0.520 0.510 0.520 1,048,000 543,200 0.5183 0.466 0.457 0.466 0.457 0.466 1,168,949 0.4647 0.00%
2005-10-27 0 0.520 0.520 0.530 0.510 0.530 2,816,000 1,458,640 0.5180 0.466 0.466 0.475 0.457 0.475 3,140,992 0.4644 -3.70%
2005-10-26 0 0.540 0.520 0.540 0.495 0.540 4,176,000 2,123,960 0.5086 0.484 0.466 0.484 0.444 0.484 4,657,948 0.4560 0.00%
2005-10-25 0 0.540 0.520 0.540 0.520 0.550 2,528,000 1,332,160 0.5270 0.484 0.466 0.484 0.466 0.493 2,819,754 0.4724 0.00%
2005-10-24 0 0.540 0.540 0.550 0.530 0.540 4,216,000 2,249,360 0.5335 0.484 0.484 0.493 0.475 0.484 4,702,564 0.4783 -3.57%
2005-10-21 0 0.560 0.550 0.560 0.540 0.560 832,000 456,480 0.5487 0.502 0.493 0.502 0.484 0.502 928,020 0.4919 1.82%
2005-10-20 0 0.550 0.540 0.550 0.550 0.560 1,880,000 1,035,280 0.5507 0.493 0.484 0.493 0.493 0.502 2,096,969 0.4937 -1.79%
2005-10-19 0 0.560 0.560 0.570 0.560 0.580 2,584,000 1,455,840 0.5634 0.502 0.502 0.511 0.502 0.520 2,882,217 0.5051 -1.75%
2005-10-18 0 0.570 0.560 0.570 0.560 0.570 384,000 218,720 0.5696 0.511 0.502 0.511 0.502 0.511 428,317 0.5106 0.00%
2005-10-17 0 0.570 0.560 0.570 0.560 0.570 312,000 177,680 0.5695 0.511 0.502 0.511 0.502 0.511 348,008 0.5106 0.00%
2005-10-14 0 0.570 0.560 0.570 0.570 0.570 1,248,000 711,360 0.5700 0.511 0.502 0.511 0.511 0.511 1,392,030 0.5110 0.00%
2005-10-13 0 0.570 0.570 0.580 0.560 0.580 1,104,000 630,560 0.5712 0.511 0.511 0.520 0.502 0.520 1,231,411 0.5121 1.79%
2005-10-12 0 0.560 0.560 0.570 0.560 0.590 2,800,000 1,606,720 0.5738 0.502 0.502 0.511 0.502 0.529 3,123,145 0.5145 -5.08%
2005-10-10 0 0.590 0.580 0.590 0.580 0.600 1,888,000 1,105,120 0.5853 0.529 0.520 0.529 0.520 0.538 2,105,892 0.5248 0.00%
2005-10-07 0 0.590 0.590 0.600 0.590 0.600 712,000 421,440 0.5919 0.529 0.529 0.538 0.529 0.538 794,171 0.5307 -1.67%
2005-10-06 0 0.600 0.590 0.600 0.580 0.600 2,808,000 1,655,280 0.5895 0.538 0.529 0.538 0.520 0.538 3,132,068 0.5285 1.69%
2005-10-05 0 0.590 0.590 0.600 0.590 0.610 2,400,000 1,438,560 0.5994 0.529 0.529 0.538 0.529 0.547 2,676,981 0.5374 -1.67%
2005-10-04 0 0.600 0.600 0.610 0.600 0.620 1,624,000 994,400 0.6123 0.538 0.538 0.547 0.538 0.556 1,811,424 0.5490 -1.64%
2005-10-03 0 0.610 0.610 0.620 0.610 0.640 10,336,000 6,390,960 0.6183 0.547 0.547 0.556 0.547 0.574 11,528,867 0.5543 -3.17%
2005-09-30 0 0.630 0.620 0.630 0.630 0.650 5,638,940 3,622,004 0.6423 0.565 0.556 0.565 0.565 0.583 6,289,724 0.5759 0.00%
2005-09-29 0 0.630 0.620 0.630 0.630 0.640 2,480,000 1,564,880 0.6310 0.565 0.556 0.565 0.565 0.574 2,766,214 0.5657 0.00%
2005-09-28 0 0.630 0.630 0.640 0.620 0.650 4,892,613 3,138,996 0.6416 0.565 0.565 0.574 0.556 0.583 5,457,264 0.5752 0.00%
2005-09-27 0 0.630 0.620 0.630 0.610 0.630 1,568,000 974,560 0.6215 0.565 0.556 0.565 0.547 0.565 1,748,961 0.5572 0.00%
2005-09-26 0 0.630 0.620 0.630 0.620 0.650 6,332,213 3,990,208 0.6301 0.565 0.556 0.565 0.556 0.583 7,063,007 0.5649 -3.08%
2005-09-23 0 0.650 0.640 0.650 0.590 0.670 24,309,788 15,583,811 0.6411 0.583 0.574 0.583 0.529 0.601 27,115,355 0.5747 12.07%
2005-09-22 0 0.580 0.580 0.590 0.580 0.590 1,208,000 705,200 0.5838 0.520 0.520 0.529 0.520 0.529 1,347,414 0.5234 -1.69%
2005-09-21 0 0.590 0.590 0.600 0.570 0.590 4,512,000 2,604,880 0.5773 0.529 0.529 0.538 0.511 0.529 5,032,725 0.5176 -1.67%
2005-09-20 0 0.600 0.600 0.610 0.600 0.610 1,832,000 1,108,160 0.6049 0.538 0.538 0.547 0.538 0.547 2,043,429 0.5423 -1.64%
2005-09-16 0 0.610 0.610 0.620 0.600 0.610 3,168,000 1,921,120 0.6064 0.547 0.547 0.556 0.538 0.547 3,533,616 0.5437 0.00%
2005-09-15 0 0.610 0.590 0.610 0.600 0.610 4,200,000 2,549,120 0.6069 0.547 0.529 0.547 0.538 0.547 4,684,718 0.5441 1.67%
2005-09-14 0 0.600 0.590 0.600 0.600 0.600 904,000 541,920 0.5995 0.538 0.529 0.538 0.538 0.538 1,008,330 0.5374 0.00%
2005-09-13 0 0.600 0.590 0.600 0.590 0.600 552,000 330,640 0.5990 0.538 0.529 0.538 0.529 0.538 615,706 0.5370 0.00%
2005-09-12 0 0.600 0.590 0.610 0.590 0.610 4,096,000 2,481,520 0.6058 0.538 0.529 0.547 0.529 0.547 4,568,715 0.5432 3.45%
2005-09-09 0 0.580 0.580 0.590 0.580 0.590 744,000 432,800 0.5817 0.520 0.520 0.529 0.520 0.529 829,864 0.5215 0.00%
2005-09-08 0 0.580 0.580 0.590 0.570 0.590 1,728,000 1,006,800 0.5826 0.520 0.520 0.529 0.511 0.529 1,927,427 0.5224 -1.69%
2005-09-07 0 0.590 0.590 0.600 0.590 0.600 256,000 151,840 0.5931 0.529 0.529 0.538 0.529 0.538 285,545 0.5318 -1.67%
2005-09-06 0 0.600 0.590 0.600 0.590 0.600 1,000,000 595,440 0.5954 0.538 0.529 0.538 0.529 0.538 1,115,409 0.5338 0.00%
2005-09-05 0 0.600 0.600 0.610 0.600 0.610 1,192,000 715,440 0.6002 0.538 0.538 0.547 0.538 0.547 1,329,567 0.5381 0.00%
2005-09-02 0 0.600 0.590 0.600 0.600 0.620 2,070,400 1,251,104 0.6043 0.538 0.529 0.538 0.538 0.556 2,309,343 0.5418 0.00%
2005-09-01 0 0.600 0.600 0.610 0.570 0.610 2,096,000 1,252,800 0.5977 0.538 0.538 0.547 0.511 0.547 2,337,897 0.5359 5.26%
2005-08-31 0 0.570 0.570 0.580 0.570 0.580 424,000 242,400 0.5717 0.511 0.511 0.520 0.511 0.520 472,933 0.5125 0.00%
2005-08-30 0 0.570 0.570 0.580 0.570 0.580 184,000 105,520 0.5735 0.511 0.511 0.520 0.511 0.520 205,235 0.5141 -1.72%
2005-08-29 0 0.580 0.570 0.580 0.570 0.580 1,432,000 822,960 0.5747 0.520 0.511 0.520 0.511 0.520 1,597,266 0.5152 0.00%
2005-08-26 0 0.580 0.580 0.590 0.580 0.580 560,000 324,800 0.5800 0.520 0.520 0.529 0.520 0.520 624,629 0.5200 0.00%
2005-08-25 0 0.580 0.580 0.590 0.580 0.580 1,352,000 784,160 0.5800 0.520 0.520 0.529 0.520 0.520 1,508,033 0.5200 0.00%
2005-08-24 0 0.580 0.580 0.590 0.570 0.580 832,000 482,480 0.5799 0.520 0.520 0.529 0.511 0.520 928,020 0.5199 1.75%
2005-08-23 0 0.570 0.570 0.580 0.570 0.580 640,000 370,000 0.5781 0.511 0.511 0.520 0.511 0.520 713,862 0.5183 0.00%
2005-08-22 0 0.570 0.570 0.580 0.570 0.580 720,000 416,560 0.5786 0.511 0.511 0.520 0.511 0.520 803,094 0.5187 0.00%
2005-08-19 0 0.570 0.570 0.580 0.570 0.580 1,344,002 776,401 0.5777 0.511 0.511 0.520 0.511 0.520 1,499,112 0.5179 -1.72%
2005-08-18 0 0.580 0.570 0.590 0.570 0.600 2,064,000 1,208,560 0.5855 0.520 0.511 0.529 0.511 0.538 2,302,204 0.5250 -1.69%
2005-08-17 0 0.590 0.600 0.610 0.590 0.600 1,088,000 652,480 0.5997 0.529 0.538 0.547 0.529 0.538 1,213,565 0.5377 -3.28%
2005-08-16 0 0.610 0.600 0.610 0.600 0.620 3,072,000 1,871,600 0.6092 0.547 0.538 0.547 0.538 0.556 3,426,536 0.5462 1.67%
2005-08-15 0 0.600 0.590 0.610 0.590 0.610 1,472,000 880,480 0.5982 0.538 0.529 0.547 0.529 0.547 1,641,882 0.5363 0.00%
2005-08-12 0 0.600 0.600 0.610 0.590 0.610 1,536,000 922,480 0.6006 0.538 0.538 0.547 0.529 0.547 1,713,268 0.5384 0.00%
2005-08-11 0 0.600 0.590 0.600 0.600 0.600 1,088,000 652,800 0.6000 0.538 0.529 0.538 0.538 0.538 1,213,565 0.5379 -1.64%
2005-08-10 0 0.610 0.610 0.620 0.600 0.610 2,408,000 1,452,960 0.6034 0.547 0.547 0.556 0.538 0.547 2,685,905 0.5410 0.00%
2005-08-09 0 0.610 0.610 0.620 0.610 0.620 1,496,000 915,760 0.6121 0.547 0.547 0.556 0.547 0.556 1,668,652 0.5488 -1.61%
2005-08-08 0 0.620 0.610 0.620 0.610 0.620 1,984,000 1,225,760 0.6178 0.556 0.547 0.556 0.547 0.556 2,212,971 0.5539 1.64%
2005-08-05 0 0.610 0.610 0.620 0.600 0.610 1,352,000 820,320 0.6067 0.547 0.547 0.556 0.538 0.547 1,508,033 0.5440 1.67%
2005-08-04 0 0.600 0.600 0.610 0.600 0.630 4,756,000 2,956,840 0.6217 0.538 0.538 0.547 0.538 0.565 5,304,885 0.5574 -3.23%
2005-08-03 0 0.620 0.620 0.630 0.610 0.630 10,640,000 6,601,840 0.6205 0.556 0.556 0.565 0.547 0.565 11,867,951 0.5563 3.33%
2005-08-02 0 0.600 0.590 0.600 0.570 0.600 2,744,000 1,608,800 0.5863 0.538 0.529 0.538 0.511 0.538 3,060,682 0.5256 3.45%
2005-08-01 0 0.580 0.570 0.580 0.570 0.590 864,000 497,920 0.5763 0.520 0.511 0.520 0.511 0.529 963,713 0.5167 0.00%
2005-07-29 0 0.580 0.570 0.580 0.570 0.580 664,000 379,040 0.5708 0.520 0.511 0.520 0.511 0.520 740,632 0.5118 1.75%
2005-07-28 0 0.570 0.570 0.580 0.570 0.570 752,000 428,640 0.5700 0.511 0.511 0.520 0.511 0.511 838,788 0.5110 0.00%
2005-07-27 0 0.570 0.570 0.580 0.570 0.580 360,000 206,800 0.5744 0.511 0.511 0.520 0.511 0.520 401,547 0.5150 -1.72%
2005-07-26 0 0.580 0.580 0.590 0.580 0.580 992,000 575,360 0.5800 0.520 0.520 0.529 0.520 0.520 1,106,486 0.5200 0.00%
2005-07-25 0 0.580 0.580 0.590 0.580 0.590 1,152,000 668,640 0.5804 0.520 0.520 0.529 0.520 0.529 1,284,951 0.5204 0.00%
2005-07-22 0 0.580 0.580 0.590 0.580 0.590 936,000 544,080 0.5813 0.520 0.520 0.529 0.520 0.529 1,044,023 0.5211 1.75%
2005-07-21 0 0.570 0.570 0.580 0.570 0.580 808,000 464,960 0.5754 0.511 0.511 0.520 0.511 0.520 901,250 0.5159 -1.72%
2005-07-20 0 0.580 0.580 0.590 0.570 0.580 920,000 529,760 0.5758 0.520 0.520 0.529 0.511 0.520 1,026,176 0.5162 3.57%
2005-07-19 0 0.560 0.560 0.570 0.560 0.560 448,000 250,880 0.5600 0.502 0.502 0.511 0.502 0.502 499,703 0.5021 -1.75%
2005-07-18 0 0.570 0.560 0.580 0.550 0.570 928,000 522,640 0.5632 0.511 0.502 0.520 0.493 0.511 1,035,099 0.5049 0.00%
2005-07-15 0 0.570 0.570 0.580 0.570 0.570 856,000 487,920 0.5700 0.511 0.511 0.520 0.511 0.511 954,790 0.5110 0.00%
2005-07-14 0 0.570 0.570 0.580 0.570 0.570 688,000 392,160 0.5700 0.511 0.511 0.520 0.511 0.511 767,401 0.5110 0.00%
2005-07-13 0 0.570 0.570 0.580 0.560 0.570 744,000 423,360 0.5690 0.511 0.511 0.520 0.502 0.511 829,864 0.5102 0.00%
2005-07-12 0 0.570 0.570 0.580 0.570 0.590 360,000 206,080 0.5724 0.511 0.511 0.520 0.511 0.529 401,547 0.5132 -1.72%
2005-07-11 0 0.580 0.570 0.580 0.570 0.580 1,656,000 953,280 0.5757 0.520 0.511 0.520 0.511 0.520 1,847,117 0.5161 1.75%
2005-07-08 0 0.570 0.570 0.580 0.560 0.580 992,000 568,800 0.5734 0.511 0.511 0.520 0.502 0.520 1,106,486 0.5141 1.79%
2005-07-07 0 0.560 0.560 0.570 0.560 0.590 1,056,000 610,800 0.5784 0.502 0.502 0.511 0.502 0.529 1,177,872 0.5186 -3.45%
2005-07-06 0 0.580 0.570 0.580 0.570 0.580 1,504,048 858,106 0.5705 0.520 0.511 0.520 0.511 0.520 1,677,629 0.5115 1.75%
2005-07-05 0 0.570 0.570 0.580 0.570 0.580 2,784,000 1,606,880 0.5772 0.511 0.511 0.520 0.511 0.520 3,105,298 0.5175 -1.72%
2005-07-04 0 0.580 0.580 0.590 0.580 0.580 424,000 245,920 0.5800 0.520 0.520 0.529 0.520 0.520 472,933 0.5200 0.00%
2005-06-30 0 0.580 0.580 0.590 0.580 0.580 928,000 538,240 0.5800 0.520 0.520 0.529 0.520 0.520 1,035,099 0.5200 0.00%
2005-06-29 0 0.580 0.580 0.590 0.580 0.600 1,744,000 1,037,920 0.5951 0.520 0.520 0.529 0.520 0.538 1,945,273 0.5336 -1.69%
2005-06-28 0 0.590 0.590 0.600 0.580 0.590 833,600 487,824 0.5852 0.529 0.529 0.538 0.520 0.529 929,805 0.5247 1.72%
2005-06-27 0 0.580 0.580 0.590 0.580 0.580 1,720,000 997,600 0.5800 0.520 0.520 0.529 0.520 0.520 1,918,503 0.5200 -1.69%
2005-06-24 0 0.590 0.580 0.590 0.580 0.590 1,224,000 710,320 0.5803 0.529 0.520 0.529 0.520 0.529 1,365,261 0.5203 0.00%
2005-06-23 0 0.590 0.580 0.590 0.580 0.600 1,264,000 748,960 0.5925 0.529 0.520 0.529 0.520 0.538 1,409,877 0.5312 -1.67%
2005-06-22 0 0.600 0.580 0.600 0.580 0.600 1,824,000 1,075,040 0.5894 0.538 0.520 0.538 0.520 0.538 2,034,506 0.5284 3.45%
2005-06-21 0 0.580 0.580 0.590 0.580 0.590 304,000 176,880 0.5818 0.520 0.520 0.529 0.520 0.529 339,084 0.5216 0.00%
2005-06-20 0 0.580 0.580 0.590 0.570 0.580 736,000 426,400 0.5793 0.520 0.520 0.529 0.511 0.520 820,941 0.5194 3.57%
2005-06-17 0 0.560 0.560 0.570 0.560 0.570 736,000 416,880 0.5664 0.502 0.502 0.511 0.502 0.511 820,941 0.5078 -1.75%
2005-06-16 0 0.570 0.570 0.580 0.570 0.570 360,000 205,200 0.5700 0.511 0.511 0.520 0.511 0.511 401,547 0.5110 0.00%
2005-06-15 0 0.570 0.560 0.580 0.570 0.580 616,000 355,040 0.5764 0.511 0.502 0.520 0.511 0.520 687,092 0.5167 -1.72%
2005-06-14 0 0.580 0.580 0.590 0.580 0.580 184,000 106,720 0.5800 0.520 0.520 0.529 0.520 0.520 205,235 0.5200 -1.69%
2005-06-13 0 0.590 0.580 0.590 0.590 0.590 208,000 122,720 0.5900 0.529 0.520 0.529 0.529 0.529 232,005 0.5290 0.00%
2005-06-10 0 0.590 0.590 0.600 0.590 0.590 344,000 202,960 0.5900 0.529 0.529 0.538 0.529 0.529 383,701 0.5290 0.00%
2005-06-09 0 0.590 0.580 0.590 0.580 0.610 1,606,400 960,816 0.5981 0.529 0.520 0.529 0.520 0.547 1,791,793 0.5362 -1.67%
2005-06-08 0 0.600 0.600 0.610 0.580 0.600 1,552,000 922,640 0.5945 0.538 0.538 0.547 0.520 0.538 1,731,115 0.5330 3.45%
2005-06-07 0 0.580 0.580 0.590 0.570 0.580 488,000 281,680 0.5772 0.520 0.520 0.529 0.511 0.520 544,320 0.5175 0.00%
2005-06-06 0 0.580 0.570 0.590 0.560 0.580 696,000 402,560 0.5784 0.520 0.511 0.529 0.502 0.520 776,325 0.5185 0.00%
2005-06-03 0 0.580 0.570 0.580 0.580 0.580 1,008,000 584,640 0.5800 0.520 0.511 0.520 0.520 0.520 1,124,332 0.5200 0.00%
2005-06-02 0 0.580 0.570 0.580 0.580 0.590 720,000 417,680 0.5801 0.520 0.511 0.520 0.520 0.529 803,094 0.5201 1.75%
2005-06-01 0 0.570 0.570 0.580 0.570 0.580 1,528,000 871,760 0.5705 0.511 0.511 0.520 0.511 0.520 1,704,345 0.5115 0.00%
2005-05-31 0 0.570 0.570 0.580 0.570 0.580 1,048,000 598,800 0.5714 0.511 0.511 0.520 0.511 0.520 1,168,949 0.5123 -1.72%
2005-05-30 0 0.580 0.570 0.580 0.570 0.580 568,000 326,080 0.5741 0.520 0.511 0.520 0.511 0.520 633,552 0.5147 1.75%
2005-05-27 0 0.570 0.570 0.580 0.560 0.580 2,728,000 1,554,480 0.5698 0.511 0.511 0.520 0.502 0.520 3,042,836 0.5109 3.64%
2005-05-26 0 0.550 0.550 0.560 0.550 0.560 192,000 106,080 0.5525 0.493 0.493 0.502 0.493 0.502 214,159 0.4953 0.00%
2005-05-25 0 0.550 0.540 0.560 0.540 0.560 1,008,000 556,080 0.5517 0.493 0.484 0.502 0.484 0.502 1,124,332 0.4946 -1.79%
2005-05-24 0 0.560 0.560 0.570 0.540 0.570 536,000 299,680 0.5591 0.502 0.502 0.511 0.484 0.511 597,859 0.5013 -1.75%
2005-05-23 0 0.570 0.560 0.590 - - 0 0 - 0.511 0.502 0.529 - - 0 - 0.00%
2005-05-20 0 0.580 0.580 0.590 0.580 0.580 320,000 185,600 0.5800 0.511 0.511 0.520 0.511 0.511 363,193 0.5110 0.00%
2005-05-19 0 0.580 0.570 0.580 0.570 0.590 1,096,000 635,200 0.5796 0.511 0.502 0.511 0.502 0.520 1,243,935 0.5106 1.75%
2005-05-18 0 0.570 0.570 0.580 0.560 0.570 270,400 153,568 0.5679 0.502 0.502 0.511 0.493 0.502 306,898 0.5004 -1.72%
2005-05-17 0 0.580 0.580 0.590 0.580 0.580 304,000 176,320 0.5800 0.511 0.511 0.520 0.511 0.511 345,033 0.5110 0.00%
2005-05-13 0 0.580 0.580 0.590 0.580 0.590 1,616,000 950,000 0.5879 0.511 0.511 0.520 0.511 0.520 1,834,124 0.5180 -1.69%
2005-05-12 0 0.590 0.590 0.600 0.590 0.590 832,000 490,880 0.5900 0.520 0.520 0.529 0.520 0.520 944,301 0.5198 0.00%
2005-05-11 0 0.590 0.590 0.600 0.590 0.600 1,456,000 863,360 0.5930 0.520 0.520 0.529 0.520 0.529 1,652,527 0.5224 0.00%
2005-05-10 0 0.590 0.590 0.600 0.590 0.590 504,000 297,360 0.5900 0.520 0.520 0.529 0.520 0.520 572,029 0.5198 0.00%
2005-05-09 0 0.590 0.590 0.600 0.590 0.590 704,000 415,360 0.5900 0.520 0.520 0.529 0.520 0.520 799,024 0.5198 0.00%
2005-05-06 0 0.590 0.580 0.600 0.590 0.590 1,312,000 774,080 0.5900 0.520 0.511 0.529 0.520 0.520 1,489,091 0.5198 0.00%
2005-05-05 0 0.590 0.590 0.600 0.590 0.600 1,706,000 1,014,060 0.5944 0.520 0.520 0.529 0.520 0.529 1,936,272 0.5237 -1.67%
2005-05-04 0 0.600 0.590 0.600 0.560 0.620 5,680,000 3,372,080 0.5937 0.529 0.520 0.529 0.493 0.546 6,446,672 0.5231 7.14%
2005-05-03 0 0.560 0.550 0.560 0.560 0.560 344,000 192,640 0.5600 0.493 0.485 0.493 0.493 0.493 390,432 0.4934 0.00%
2005-04-29 0 0.560 0.560 0.570 0.560 0.560 1,040,000 582,400 0.5600 0.493 0.493 0.502 0.493 0.493 1,180,377 0.4934 0.00%
2005-04-28 0 0.560 0.550 0.560 0.550 0.560 416,000 231,520 0.5565 0.493 0.485 0.493 0.485 0.493 472,151 0.4904 0.00%
2005-04-27 0 0.560 0.550 0.560 0.560 0.560 848,000 474,880 0.5600 0.493 0.485 0.493 0.493 0.493 962,461 0.4934 -1.75%
2005-04-26 0 0.570 0.560 0.580 0.560 0.570 1,152,000 654,560 0.5682 0.502 0.493 0.511 0.493 0.502 1,307,494 0.5006 1.79%
2005-04-25 0 0.560 0.550 0.560 0.540 0.560 680,000 375,840 0.5527 0.493 0.485 0.493 0.476 0.493 771,785 0.4870 1.82%
2005-04-22 0 0.550 0.550 0.560 0.550 0.560 4,136,000 2,276,480 0.5504 0.485 0.485 0.493 0.485 0.493 4,694,267 0.4849 -1.79%
2005-04-21 0 0.560 0.550 0.560 0.540 0.560 4,144,000 2,258,880 0.5451 0.493 0.485 0.493 0.476 0.493 4,703,347 0.4803 -1.75%
2005-04-20 0 0.570 0.560 0.570 0.560 0.590 1,624,000 923,360 0.5686 0.502 0.493 0.502 0.493 0.520 1,843,203 0.5010 -1.72%
2005-04-19 0 0.580 0.570 0.580 0.570 0.590 1,912,000 1,108,160 0.5796 0.511 0.502 0.511 0.502 0.520 2,170,077 0.5107 3.57%
2005-04-18 0 0.560 0.550 0.570 0.560 0.580 3,224,000 1,827,280 0.5668 0.493 0.485 0.502 0.493 0.511 3,659,168 0.4994 -5.08%
2005-04-15 0 0.590 0.590 0.600 0.590 0.600 2,176,000 1,289,600 0.5926 0.520 0.520 0.529 0.520 0.529 2,469,711 0.5222 -3.28%
2005-04-14 0 0.610 0.590 0.610 0.580 0.610 3,384,000 2,020,080 0.5970 0.537 0.520 0.537 0.511 0.537 3,840,764 0.5260 -1.61%
2005-04-13 0 0.620 0.610 0.620 0.620 0.630 976,000 606,960 0.6219 0.546 0.537 0.546 0.546 0.555 1,107,738 0.5479 0.00%
2005-04-12 0 0.620 0.620 0.630 0.620 0.630 1,488,000 933,040 0.6270 0.546 0.546 0.555 0.546 0.555 1,688,847 0.5525 -1.59%
2005-04-11 0 0.630 0.620 0.630 0.620 0.630 544,000 338,240 0.6218 0.555 0.546 0.555 0.546 0.555 617,428 0.5478 1.61%
2005-04-08 0 0.620 0.610 0.620 0.620 0.630 4,936,000 3,071,600 0.6223 0.546 0.537 0.546 0.546 0.555 5,602,249 0.5483 0.00%
2005-04-07 0 0.620 0.620 0.630 0.610 0.630 3,992,000 2,474,960 0.6200 0.546 0.546 0.555 0.537 0.555 4,530,830 0.5462 -1.59%
2005-04-06 0 0.630 0.630 0.640 0.630 0.650 3,952,000 2,521,360 0.6380 0.555 0.555 0.564 0.555 0.573 4,485,431 0.5621 -1.56%
2005-04-04 0 0.640 0.630 0.640 0.630 0.640 1,376,000 879,680 0.6393 0.564 0.555 0.564 0.555 0.564 1,561,729 0.5633 0.00%
2005-04-01 0 0.640 0.640 0.650 0.640 0.650 640,000 409,680 0.6401 0.564 0.564 0.573 0.564 0.573 726,386 0.5640 0.00%
2005-03-31 0 0.640 0.640 0.650 0.630 0.650 1,136,000 728,720 0.6415 0.564 0.564 0.573 0.555 0.573 1,289,334 0.5652 1.59%
2005-03-30 0 0.630 0.630 0.640 0.630 0.640 920,000 584,960 0.6358 0.555 0.555 0.564 0.555 0.564 1,044,179 0.5602 -3.08%
2005-03-29 0 0.650 0.640 0.650 0.640 0.650 1,632,000 1,057,840 0.6482 0.573 0.564 0.573 0.564 0.573 1,852,283 0.5711 3.17%
2005-03-24 0 0.630 0.630 0.640 0.630 0.640 1,896,000 1,194,960 0.6303 0.555 0.555 0.564 0.555 0.564 2,151,917 0.5553 0.00%
2005-03-23 0 0.630 0.630 0.640 0.630 0.640 1,568,000 996,640 0.6356 0.555 0.555 0.564 0.555 0.564 1,779,645 0.5600 -3.08%
2005-03-22 0 0.650 0.650 0.660 0.650 0.660 1,824,000 1,190,320 0.6526 0.573 0.573 0.582 0.573 0.582 2,070,199 0.5750 -2.99%
2005-03-21 0 0.670 0.660 0.670 0.660 0.680 3,384,000 2,250,320 0.6650 0.590 0.582 0.590 0.582 0.599 3,840,764 0.5859 -1.47%
2005-03-18 0 0.680 0.670 0.680 0.670 0.680 584,000 396,000 0.6781 0.599 0.590 0.599 0.590 0.599 662,827 0.5974 0.00%
2005-03-17 0 0.680 0.670 0.680 0.680 0.680 632,000 429,760 0.6800 0.599 0.590 0.599 0.599 0.599 717,306 0.5991 0.00%
2005-03-16 0 0.680 0.670 0.680 0.670 0.680 1,504,000 1,018,240 0.6770 0.599 0.590 0.599 0.590 0.599 1,707,006 0.5965 1.49%
2005-03-15 0 0.670 0.670 0.680 0.670 0.690 2,048,000 1,392,000 0.6797 0.590 0.590 0.599 0.590 0.608 2,324,434 0.5989 -2.90%
2005-03-14 0 0.690 0.680 0.700 0.680 0.700 560,000 386,960 0.6910 0.608 0.599 0.617 0.599 0.617 635,587 0.6088 0.00%
2005-03-11 0 0.690 0.690 0.700 0.690 0.690 1,048,000 723,120 0.6900 0.608 0.608 0.617 0.608 0.608 1,189,456 0.6079 0.00%
2005-03-10 0 0.690 0.680 0.690 0.680 0.690 1,808,000 1,244,560 0.6884 0.608 0.599 0.608 0.599 0.608 2,052,039 0.6065 -1.43%
2005-03-09 0 0.700 0.690 0.700 0.690 0.700 2,640,000 1,847,760 0.6999 0.617 0.608 0.617 0.608 0.617 2,996,341 0.6167 1.45%
2005-03-08 0 0.690 0.680 0.690 0.680 0.700 2,880,000 1,987,680 0.6902 0.608 0.599 0.608 0.599 0.617 3,268,735 0.6081 1.47%
2005-03-07 0 0.680 0.680 0.690 0.680 0.700 2,472,000 1,709,200 0.6914 0.599 0.599 0.608 0.599 0.617 2,805,664 0.6092 -1.45%
2005-03-04 0 0.690 0.680 0.690 0.690 0.700 2,856,000 1,972,640 0.6907 0.608 0.599 0.608 0.608 0.617 3,241,496 0.6086 -2.82%
2005-03-03 0 0.710 0.700 0.710 0.700 0.710 3,576,000 2,503,440 0.7001 0.626 0.617 0.626 0.617 0.626 4,058,680 0.6168 1.43%
2005-03-02 0 0.700 0.700 0.710 0.700 0.730 5,736,000 4,097,600 0.7144 0.617 0.617 0.626 0.617 0.643 6,510,231 0.6294 -4.11%
2005-03-01 0 0.730 0.730 0.740 0.720 0.740 2,952,000 2,147,360 0.7274 0.643 0.643 0.652 0.634 0.652 3,350,454 0.6409 1.39%
2005-02-28 0 0.720 0.720 0.730 0.720 0.750 9,152,000 6,783,520 0.7412 0.634 0.634 0.643 0.634 0.661 10,387,314 0.6531 -1.37%
2005-02-25 0 0.730 0.730 0.740 0.720 0.750 9,920,000 7,343,120 0.7402 0.643 0.643 0.652 0.634 0.661 11,258,977 0.6522 -2.67%
2005-02-24 0 0.750 0.740 0.750 0.710 0.750 17,008,000 12,496,800 0.7348 0.661 0.652 0.661 0.626 0.661 19,303,698 0.6474 4.17%
2005-02-23 0 0.720 0.700 0.720 0.710 0.720 3,312,000 2,362,000 0.7132 0.634 0.617 0.634 0.626 0.634 3,759,046 0.6284 -1.37%
2005-02-22 0 0.730 0.720 0.730 0.710 0.730 1,683,804 1,211,757 0.7197 0.643 0.634 0.643 0.626 0.643 1,911,080 0.6341 1.39%
2005-02-21 0 0.720 0.720 0.730 0.720 0.740 2,176,000 1,574,080 0.7234 0.634 0.634 0.643 0.634 0.652 2,469,711 0.6374 -1.37%
2005-02-18 0 0.730 0.720 0.740 0.710 0.730 2,200,000 1,597,120 0.7260 0.643 0.634 0.652 0.626 0.643 2,496,951 0.6396 1.39%
2005-02-17 0 0.720 0.710 0.730 0.710 0.740 3,736,000 2,697,440 0.7220 0.634 0.626 0.643 0.626 0.652 4,240,276 0.6361 -1.37%
2005-02-16 0 0.730 0.720 0.730 0.720 0.760 7,104,000 5,282,480 0.7436 0.643 0.634 0.643 0.634 0.670 8,062,880 0.6552 -2.67%
2005-02-15 0 0.750 0.740 0.750 0.710 0.760 14,480,000 10,734,960 0.7414 0.661 0.652 0.661 0.626 0.670 16,434,474 0.6532 2.74%
2005-02-14 0 0.730 0.720 0.730 0.700 0.730 3,065,735 2,196,648 0.7165 0.643 0.634 0.643 0.617 0.643 3,479,540 0.6313 4.29%
2005-02-08 0 0.700 0.700 0.710 0.700 0.710 384,000 272,400 0.7094 0.617 0.617 0.626 0.617 0.626 435,831 0.6250 -1.41%
2005-02-07 0 0.710 0.700 0.710 0.690 0.710 1,000,000 699,680 0.6997 0.626 0.617 0.626 0.608 0.626 1,134,978 0.6165 2.90%
2005-02-04 0 0.690 0.690 0.700 0.680 0.690 1,192,000 821,200 0.6889 0.608 0.608 0.617 0.599 0.608 1,352,893 0.6070 1.47%
2005-02-03 0 0.680 0.680 0.690 0.670 0.680 736,000 500,240 0.6797 0.599 0.599 0.608 0.590 0.599 835,343 0.5988 0.00%
2005-02-02 0 0.680 0.680 0.690 0.680 0.690 680,000 462,720 0.6805 0.599 0.599 0.608 0.599 0.608 771,785 0.5995 0.00%
2005-02-01 0 0.680 0.680 0.690 0.670 0.720 2,064,000 1,431,440 0.6935 0.599 0.599 0.608 0.590 0.634 2,342,594 0.6110 -4.23%
2005-01-31 0 0.710 0.700 0.710 0.680 0.710 1,080,000 750,240 0.6947 0.626 0.617 0.626 0.599 0.626 1,225,776 0.6121 2.90%
2005-01-28 0 0.690 0.690 0.700 0.690 0.700 576,000 397,920 0.6908 0.608 0.608 0.617 0.608 0.617 653,747 0.6087 0.00%
2005-01-27 0 0.690 0.690 0.700 0.690 0.700 991,153 693,273 0.6995 0.608 0.608 0.617 0.608 0.617 1,124,936 0.6163 0.00%
2005-01-26 0 0.690 0.690 0.700 0.690 0.700 608,000 420,160 0.6911 0.608 0.608 0.617 0.608 0.617 690,066 0.6089 0.00%
2005-01-25 0 0.690 0.690 0.700 0.680 0.690 560,000 384,480 0.6866 0.608 0.608 0.617 0.599 0.608 635,587 0.6049 1.47%
2005-01-24 0 0.680 0.680 0.690 0.680 0.690 1,304,000 892,480 0.6844 0.599 0.599 0.608 0.599 0.608 1,480,011 0.6030 -1.45%
2005-01-21 0 0.690 0.690 0.700 0.690 0.700 864,000 598,320 0.6925 0.608 0.608 0.617 0.608 0.617 980,621 0.6101 -1.43%
2005-01-20 0 0.700 0.690 0.700 0.690 0.700 616,000 429,280 0.6969 0.617 0.608 0.617 0.608 0.617 699,146 0.6140 -1.41%
2005-01-19 0 0.710 0.710 0.720 0.700 0.720 1,168,000 834,080 0.7141 0.626 0.626 0.634 0.617 0.634 1,325,654 0.6292 -1.39%
2005-01-18 0 0.720 0.720 0.730 0.710 0.730 2,771,200 1,991,664 0.7187 0.634 0.634 0.643 0.626 0.643 3,145,250 0.6332 -1.37%
2005-01-17 0 0.730 0.720 0.730 0.710 0.730 3,504,000 2,507,600 0.7156 0.643 0.634 0.643 0.626 0.643 3,976,961 0.6305 4.29%
2005-01-14 0 0.700 0.690 0.700 0.670 0.700 3,048,000 2,114,320 0.6937 0.617 0.608 0.617 0.590 0.617 3,459,411 0.6112 2.94%
2005-01-13 0 0.680 0.680 0.690 0.660 0.680 1,208,000 818,400 0.6775 0.599 0.599 0.608 0.582 0.599 1,371,053 0.5969 3.03%
2005-01-12 0 0.660 0.660 0.680 0.660 0.670 1,296,000 858,320 0.6623 0.582 0.582 0.599 0.582 0.590 1,470,931 0.5835 -1.49%
2005-01-11 0 0.670 0.660 0.670 0.670 0.700 1,128,000 764,160 0.6774 0.590 0.582 0.590 0.590 0.617 1,280,255 0.5969 -1.47%
2005-01-10 0 0.680 0.680 0.690 0.660 0.690 2,040,000 1,380,240 0.6766 0.599 0.599 0.608 0.582 0.608 2,315,354 0.5961 1.49%
2005-01-07 0 0.670 0.670 0.680 0.660 0.700 3,096,000 2,097,280 0.6774 0.590 0.590 0.599 0.582 0.617 3,513,890 0.5969 -2.90%
2005-01-06 0 0.690 0.690 0.700 0.690 0.700 1,664,000 1,149,760 0.6910 0.608 0.608 0.617 0.608 0.617 1,888,603 0.6088 0.00%
2005-01-05 0 0.690 0.690 0.700 0.680 0.710 2,744,000 1,884,080 0.6866 0.608 0.608 0.617 0.599 0.626 3,114,378 0.6050 -2.82%
2005-01-04 0 0.710 0.710 0.720 0.710 0.730 2,880,000 2,058,560 0.7148 0.626 0.626 0.634 0.626 0.643 3,268,735 0.6298 -4.05%
2005-01-03 0 0.740 0.730 0.750 0.730 0.750 2,416,000 1,789,200 0.7406 0.652 0.643 0.661 0.643 0.661 2,742,106 0.6525 0.00%
2004-12-31 0 0.740 0.740 0.750 0.730 0.740 2,624,000 1,939,600 0.7392 0.652 0.652 0.661 0.643 0.652 2,978,181 0.6513 0.00%
2004-12-30 0 0.740 0.720 0.740 0.710 0.750 8,048,000 5,941,440 0.7383 0.652 0.634 0.652 0.626 0.661 9,134,299 0.6505 4.23%
2004-12-29 0 0.710 0.710 0.730 0.710 0.740 2,064,000 1,485,760 0.7198 0.626 0.626 0.643 0.626 0.652 2,342,594 0.6342 -1.39%
2004-12-28 0 0.720 0.710 0.720 0.700 0.720 1,696,000 1,194,320 0.7042 0.634 0.626 0.634 0.617 0.634 1,924,922 0.6205 1.41%
2004-12-24 0 0.710 0.710 0.720 0.700 0.720 1,208,000 867,120 0.7178 0.626 0.626 0.634 0.617 0.634 1,371,053 0.6324 -1.39%
2004-12-23 0 0.720 0.710 0.720 0.710 0.730 2,400,000 1,727,440 0.7198 0.634 0.626 0.634 0.626 0.643 2,723,946 0.6342 1.41%
2004-12-22 0 0.710 0.690 0.710 0.680 0.710 2,096,000 1,443,280 0.6886 0.626 0.608 0.626 0.599 0.626 2,378,913 0.6067 4.41%
2004-12-21 0 0.680 0.680 0.690 0.670 0.680 1,576,000 1,069,760 0.6788 0.599 0.599 0.608 0.590 0.599 1,788,725 0.5981 0.00%
2004-12-20 0 0.680 0.670 0.690 0.660 0.680 996,000 666,760 0.6694 0.599 0.590 0.608 0.582 0.599 1,130,438 0.5898 1.49%
2004-12-17 0 0.670 0.670 0.680 0.660 0.670 332,000 222,000 0.6687 0.590 0.590 0.599 0.582 0.590 376,813 0.5892 0.00%
2004-12-16 0 0.670 0.660 0.670 0.660 0.670 1,944,000 1,292,880 0.6651 0.590 0.582 0.590 0.582 0.590 2,206,396 0.5860 0.00%
2004-12-15 0 0.670 0.670 0.680 0.670 0.690 1,488,000 1,008,800 0.6780 0.590 0.590 0.599 0.590 0.608 1,688,847 0.5973 -2.90%
2004-12-14 0 0.690 0.690 0.700 0.670 0.690 1,488,000 1,017,680 0.6839 0.608 0.608 0.617 0.590 0.608 1,688,847 0.6026 2.99%
2004-12-13 0 0.670 0.670 0.680 0.670 0.680 816,000 549,200 0.6730 0.590 0.590 0.599 0.590 0.599 926,142 0.5930 -1.47%
2004-12-10 0 0.680 0.670 0.680 0.670 0.680 2,080,000 1,403,120 0.6746 0.599 0.590 0.599 0.590 0.599 2,360,753 0.5944 0.00%
2004-12-09 0 0.680 0.680 0.690 0.660 0.680 3,008,000 2,032,320 0.6756 0.599 0.599 0.608 0.582 0.599 3,414,012 0.5953 -1.45%
2004-12-08 0 0.690 0.680 0.690 0.680 0.710 4,552,000 3,145,040 0.6909 0.608 0.599 0.608 0.599 0.626 5,166,418 0.6087 -2.82%
2004-12-07 0 0.710 0.710 0.720 0.710 0.720 680,000 484,000 0.7118 0.626 0.626 0.634 0.626 0.634 771,785 0.6271 -1.39%
2004-12-06 0 0.720 0.720 0.730 0.700 0.720 2,352,000 1,673,360 0.7115 0.634 0.634 0.643 0.617 0.634 2,669,467 0.6269 -1.37%
2004-12-03 0 0.730 0.720 0.730 0.710 0.740 2,328,000 1,683,120 0.7230 0.643 0.634 0.643 0.626 0.652 2,642,228 0.6370 0.00%
2004-12-02 0 0.730 0.730 0.750 0.730 0.750 1,968,000 1,458,240 0.7410 0.643 0.643 0.661 0.643 0.661 2,233,636 0.6529 -1.35%
2004-12-01 0 0.740 0.730 0.740 0.730 0.740 2,961,205 2,179,471 0.7360 0.652 0.643 0.652 0.643 0.652 3,360,901 0.6485 -1.33%
2004-11-30 0 0.750 0.740 0.760 0.740 0.760 1,360,000 1,019,280 0.7495 0.661 0.652 0.670 0.652 0.670 1,543,569 0.6603 0.00%
2004-11-29 0 0.750 0.750 0.760 0.750 0.760 832,444 630,395 0.7573 0.661 0.661 0.670 0.661 0.670 944,805 0.6672 -1.32%
2004-11-26 0 0.760 0.750 0.760 0.750 0.770 2,184,000 1,653,120 0.7569 0.670 0.661 0.670 0.661 0.678 2,478,791 0.6669 1.33%
2004-11-25 0 0.750 0.750 0.760 0.750 0.800 3,320,000 2,549,360 0.7679 0.661 0.661 0.670 0.661 0.705 3,768,125 0.6766 -3.85%
2004-11-24 0 0.780 0.770 0.780 0.770 0.800 9,952,000 7,861,440 0.7899 0.687 0.678 0.687 0.678 0.705 11,295,296 0.6960 0.00%
2004-11-23 0 0.780 0.770 0.780 0.750 0.780 5,256,000 4,023,440 0.7655 0.687 0.678 0.687 0.661 0.687 5,965,442 0.6745 2.63%
2004-11-22 0 0.760 0.750 0.760 0.740 0.760 3,229,333 2,429,466 0.7523 0.670 0.661 0.670 0.652 0.670 3,665,220 0.6628 0.00%
2004-11-19 0 0.760 0.760 0.770 0.750 0.780 3,316,000 2,524,800 0.7614 0.670 0.670 0.678 0.661 0.687 3,763,585 0.6708 0.00%
2004-11-18 0 0.760 0.760 0.770 0.760 0.780 11,296,000 8,728,480 0.7727 0.670 0.670 0.678 0.670 0.687 12,820,706 0.6808 0.00%
2004-11-17 0 0.760 0.750 0.770 0.720 0.760 8,224,000 6,173,360 0.7507 0.670 0.661 0.678 0.634 0.670 9,334,055 0.6614 5.56%
2004-11-16 0 0.720 0.710 0.720 0.710 0.760 13,288,000 9,802,880 0.7377 0.634 0.626 0.634 0.626 0.670 15,081,581 0.6500 -5.26%
2004-11-15 0 0.760 0.750 0.770 0.750 0.810 6,928,000 5,385,280 0.7773 0.670 0.661 0.678 0.661 0.714 7,863,124 0.6849 -5.00%
2004-11-12 0 0.800 0.800 0.810 0.790 0.810 7,984,000 6,397,360 0.8013 0.705 0.705 0.714 0.696 0.714 9,061,661 0.7060 1.27%
2004-11-11 0 0.790 0.790 0.800 0.790 0.810 12,184,000 9,753,120 0.8005 0.696 0.696 0.705 0.696 0.714 13,828,566 0.7053 -1.25%
2004-11-10 0 0.800 0.790 0.800 0.770 0.830 32,552,000 26,138,480 0.8030 0.705 0.696 0.705 0.678 0.731 36,945,788 0.7075 3.90%
2004-11-09 0 0.770 0.760 0.770 0.740 0.770 6,787,153 5,156,599 0.7598 0.678 0.670 0.678 0.652 0.678 7,703,266 0.6694 1.32%
2004-11-08 0 0.760 0.750 0.770 0.740 0.770 8,674,940 6,554,127 0.7555 0.670 0.661 0.678 0.652 0.678 9,845,862 0.6657 -1.30%
2004-11-05 0 0.770 0.760 0.770 0.720 0.770 21,744,000 16,370,640 0.7529 0.678 0.670 0.678 0.634 0.678 24,678,951 0.6633 10.00%
2004-11-04 0 0.700 0.700 0.710 0.700 0.730 4,960,000 3,555,120 0.7168 0.617 0.617 0.626 0.617 0.643 5,629,489 0.6315 -2.78%
2004-11-03 0 0.720 0.720 0.730 0.710 0.740 13,008,000 9,391,520 0.7220 0.634 0.634 0.643 0.626 0.652 14,763,788 0.6361 0.00%
2004-11-02 0 0.720 0.710 0.720 0.680 0.720 16,064,000 11,306,720 0.7039 0.634 0.626 0.634 0.599 0.634 18,232,279 0.6201 7.46%
2004-11-01 0 0.670 0.670 0.680 0.670 0.680 1,592,000 1,067,120 0.6703 0.590 0.590 0.599 0.590 0.599 1,806,884 0.5906 -1.47%
2004-10-29 0 0.680 0.670 0.680 0.660 0.680 3,080,000 2,070,880 0.6724 0.599 0.590 0.599 0.582 0.599 3,495,731 0.5924 -1.45%
2004-10-28 0 0.690 0.680 0.690 0.670 0.700 8,304,000 5,693,360 0.6856 0.608 0.599 0.608 0.590 0.617 9,424,853 0.6041 1.47%
2004-10-27 0 0.680 0.670 0.680 0.660 0.680 6,488,000 4,338,080 0.6686 0.599 0.590 0.599 0.582 0.599 7,363,734 0.5891 4.62%
2004-10-26 0 0.650 0.650 0.660 0.650 0.660 1,384,000 910,960 0.6582 0.573 0.573 0.582 0.573 0.582 1,570,809 0.5799 -1.52%
2004-10-25 0 0.660 0.650 0.660 0.640 0.660 4,672,000 3,054,800 0.6539 0.582 0.573 0.582 0.564 0.582 5,302,615 0.5761 -2.94%
2004-10-21 0 0.680 0.670 0.680 0.660 0.680 10,184,000 6,825,120 0.6702 0.599 0.590 0.599 0.582 0.599 11,558,611 0.5905 1.49%
2004-10-20 0 0.670 0.670 0.680 0.670 0.680 7,328,000 4,918,560 0.6712 0.590 0.590 0.599 0.590 0.599 8,317,115 0.5914 -2.90%
2004-10-19 0 0.690 0.690 0.700 0.640 0.700 28,560,000 19,317,280 0.6764 0.608 0.608 0.617 0.564 0.617 32,414,958 0.5959 7.81%
2004-10-18 0 0.640 0.640 0.650 0.640 0.660 10,000,000 6,488,640 0.6489 0.564 0.564 0.573 0.564 0.582 11,349,775 0.5717 1.59%
2004-10-15 0 0.630 0.630 0.640 0.610 0.640 3,512,000 2,216,880 0.6312 0.555 0.555 0.564 0.537 0.564 3,986,041 0.5562 1.61%
2004-10-14 0 0.620 0.620 0.630 0.620 0.630 2,624,000 1,641,680 0.6256 0.546 0.546 0.555 0.546 0.555 2,978,181 0.5512 -3.12%
2004-10-13 0 0.640 0.630 0.640 0.620 0.650 4,568,000 2,888,160 0.6323 0.564 0.555 0.564 0.546 0.573 5,184,577 0.5571 0.00%
2004-10-12 0 0.640 0.630 0.640 0.630 0.670 19,352,000 12,605,040 0.6514 0.564 0.555 0.564 0.555 0.590 21,964,085 0.5739 3.23%
2004-10-11 0 0.620 0.620 0.630 0.610 0.630 1,704,000 1,055,840 0.6196 0.546 0.546 0.555 0.537 0.555 1,934,002 0.5459 -3.12%
2004-10-08 0 0.640 0.630 0.640 0.610 0.650 10,152,000 6,428,240 0.6332 0.564 0.555 0.564 0.537 0.573 11,522,292 0.5579 -3.03%
2004-10-07 0 0.660 0.650 0.660 0.590 0.660 19,336,000 12,307,840 0.6365 0.582 0.573 0.582 0.520 0.582 21,945,925 0.5608 10.00%
2004-10-06 0 0.600 0.590 0.600 0.590 0.600 1,336,000 795,600 0.5955 0.529 0.520 0.529 0.520 0.529 1,516,330 0.5247 1.69%
2004-10-05 0 0.590 0.590 0.600 0.590 0.600 808,000 476,880 0.5902 0.520 0.520 0.529 0.520 0.529 917,062 0.5200 -1.67%
2004-10-04 0 0.600 0.600 0.610 0.590 0.600 2,208,000 1,323,760 0.5995 0.529 0.529 0.537 0.520 0.529 2,506,030 0.5282 1.69%
2004-09-30 0 0.590 0.580 0.590 0.580 0.600 2,376,000 1,398,880 0.5888 0.520 0.511 0.520 0.511 0.529 2,696,707 0.5187 1.72%
2004-09-28 0 0.580 0.570 0.580 0.580 0.580 3,352,000 1,944,160 0.5800 0.511 0.502 0.511 0.511 0.511 3,804,445 0.5110 -1.69%
2004-09-27 0 0.590 0.590 0.600 0.580 0.600 1,432,000 838,800 0.5858 0.520 0.520 0.529 0.511 0.529 1,625,288 0.5161 -1.67%
2004-09-24 0 0.600 0.590 0.600 0.590 0.610 2,048,000 1,209,680 0.5907 0.529 0.520 0.529 0.520 0.537 2,324,434 0.5204 -1.64%
2004-09-23 0 0.610 0.600 0.610 0.590 0.610 2,912,000 1,745,280 0.5993 0.537 0.529 0.537 0.520 0.537 3,305,055 0.5281 0.00%
2004-09-22 0 0.610 0.600 0.610 0.600 0.620 2,696,000 1,642,720 0.6093 0.537 0.529 0.537 0.529 0.546 3,059,899 0.5369 -1.61%
2004-09-21 0 0.620 0.620 0.630 0.610 0.620 5,000,000 3,095,200 0.6190 0.546 0.546 0.555 0.537 0.546 5,674,888 0.5454 0.00%
2004-09-20 0 0.620 0.610 0.620 0.600 0.630 17,780,000 10,927,760 0.6146 0.546 0.537 0.546 0.529 0.555 20,179,900 0.5415 -3.12%
2004-09-17 0 0.640 0.630 0.650 0.630 0.660 16,184,000 10,455,760 0.6461 0.564 0.555 0.573 0.555 0.582 18,368,476 0.5692 1.59%
2004-09-16 0 0.630 0.630 0.640 0.630 0.640 4,200,000 2,654,960 0.6321 0.555 0.555 0.564 0.555 0.564 4,766,906 0.5570 1.61%
2004-09-15 0 0.620 0.620 0.630 0.610 0.640 8,120,000 5,109,680 0.6293 0.546 0.546 0.555 0.537 0.564 9,216,017 0.5544 3.33%
2004-09-14 0 0.600 0.600 0.610 0.600 0.620 3,240,000 1,972,000 0.6086 0.529 0.529 0.537 0.529 0.546 3,677,327 0.5363 -1.64%
2004-09-13 0 0.610 0.610 0.620 0.600 0.610 1,424,000 858,160 0.6026 0.537 0.537 0.546 0.529 0.537 1,616,208 0.5310 1.67%
2004-09-10 0 0.600 0.590 0.610 0.600 0.600 1,808,000 1,084,800 0.6000 0.529 0.520 0.537 0.529 0.529 2,052,039 0.5286 0.00%
2004-09-09 0 0.600 0.600 0.610 0.600 0.610 1,608,000 978,880 0.6088 0.529 0.529 0.537 0.529 0.537 1,825,044 0.5364 -3.23%
2004-09-08 0 0.620 0.620 0.630 0.620 0.640 2,920,000 1,822,320 0.6241 0.546 0.546 0.555 0.546 0.564 3,314,134 0.5499 0.00%
2004-09-07 0 0.620 0.610 0.620 0.610 0.620 3,544,000 2,188,320 0.6175 0.546 0.537 0.546 0.537 0.546 4,022,360 0.5440 1.64%
2004-09-06 0 0.610 0.600 0.610 0.600 0.610 1,432,000 870,080 0.6076 0.537 0.529 0.537 0.529 0.537 1,625,288 0.5353 1.67%
2004-09-03 0 0.600 0.590 0.610 0.590 0.610 1,824,000 1,094,640 0.6001 0.529 0.520 0.537 0.520 0.537 2,070,199 0.5288 0.00%
2004-09-02 0 0.600 0.600 0.610 0.590 0.620 4,528,000 2,763,040 0.6102 0.529 0.529 0.537 0.520 0.546 5,139,178 0.5376 0.00%
2004-09-01 0 0.600 0.590 0.600 0.590 0.600 920,000 544,800 0.5922 0.529 0.520 0.529 0.520 0.529 1,044,179 0.5217 3.45%
2004-08-31 0 0.580 0.580 0.590 0.570 0.580 560,000 324,720 0.5799 0.511 0.511 0.520 0.502 0.511 635,587 0.5109 1.75%
2004-08-30 0 0.570 0.570 0.580 0.570 0.580 352,000 203,520 0.5782 0.502 0.502 0.511 0.502 0.511 399,512 0.5094 -1.72%
2004-08-27 0 0.580 0.580 0.590 0.580 0.590 656,000 384,560 0.5862 0.511 0.511 0.520 0.511 0.520 744,545 0.5165 -1.69%
2004-08-26 0 0.590 0.590 0.600 0.580 0.600 2,032,000 1,198,480 0.5898 0.520 0.520 0.529 0.511 0.529 2,306,274 0.5197 -1.67%
2004-08-25 0 0.600 0.590 0.610 0.580 0.600 3,800,000 2,259,040 0.5945 0.529 0.520 0.537 0.511 0.529 4,312,915 0.5238 5.26%
2004-08-24 0 0.570 0.570 0.580 0.560 0.570 296,000 168,000 0.5676 0.502 0.502 0.511 0.493 0.502 335,953 0.5001 1.79%
2004-08-23 0 0.560 0.560 0.570 0.560 0.560 160,000 89,600 0.5600 0.493 0.493 0.502 0.493 0.493 181,596 0.4934 0.00%
2004-08-20 0 0.560 0.560 0.570 0.560 0.580 448,000 253,680 0.5663 0.493 0.493 0.502 0.493 0.511 508,470 0.4989 -3.45%
2004-08-19 0 0.580 0.570 0.580 0.570 0.580 656,000 375,520 0.5724 0.511 0.502 0.511 0.502 0.511 744,545 0.5044 1.75%
2004-08-18 0 0.570 0.550 0.570 0.540 0.570 472,000 263,520 0.5583 0.502 0.485 0.502 0.476 0.502 535,709 0.4919 1.79%
2004-08-17 0 0.560 0.550 0.560 0.550 0.560 856,000 474,720 0.5546 0.493 0.485 0.493 0.485 0.493 971,541 0.4886 0.00%
2004-08-16 0 0.560 0.550 0.560 0.550 0.560 976,000 536,880 0.5501 0.493 0.485 0.493 0.485 0.493 1,107,738 0.4847 0.00%
2004-08-13 0 0.560 0.550 0.560 0.550 0.560 424,000 236,480 0.5577 0.493 0.485 0.493 0.485 0.493 481,230 0.4914 -1.75%
2004-08-12 0 0.570 0.560 0.570 0.550 0.570 1,591,372 888,953 0.5586 0.502 0.493 0.502 0.485 0.502 1,806,171 0.4922 3.64%
2004-08-11 0 0.550 0.550 0.560 0.550 0.580 1,280,000 725,040 0.5664 0.485 0.485 0.493 0.485 0.511 1,452,771 0.4991 -1.79%
2004-08-10 0 0.560 0.560 0.570 0.560 0.570 816,000 463,520 0.5680 0.493 0.493 0.502 0.493 0.502 926,142 0.5005 -3.45%
2004-08-09 0 0.580 0.580 0.590 0.580 0.580 760,000 440,800 0.5800 0.511 0.511 0.520 0.511 0.511 862,583 0.5110 -1.69%
2004-08-06 0 0.590 0.580 0.590 0.580 0.590 1,392,000 810,960 0.5826 0.520 0.511 0.520 0.511 0.520 1,579,889 0.5133 1.72%
2004-08-05 0 0.580 0.580 0.590 0.580 0.590 712,000 416,640 0.5852 0.511 0.511 0.520 0.511 0.520 808,104 0.5156 0.00%
2004-08-04 0 0.580 0.570 0.580 0.560 0.580 1,160,000 662,960 0.5715 0.511 0.502 0.511 0.493 0.511 1,316,574 0.5035 3.57%
2004-08-03 0 0.560 0.560 0.580 0.560 0.590 960,000 555,440 0.5786 0.493 0.493 0.511 0.493 0.520 1,089,578 0.5098 -3.45%
2004-08-02 0 0.580 0.570 0.580 0.570 0.580 608,000 348,800 0.5737 0.511 0.502 0.511 0.502 0.511 690,066 0.5055 -1.69%
2004-07-30 0 0.590 0.580 0.590 0.570 0.590 1,680,000 974,240 0.5799 0.520 0.511 0.520 0.502 0.520 1,906,762 0.5109 3.51%
2004-07-29 0 0.570 0.570 0.580 0.560 0.570 3,076,000 1,748,000 0.5683 0.502 0.502 0.511 0.493 0.502 3,491,191 0.5007 -1.72%
2004-07-28 0 0.580 0.580 0.590 0.580 0.590 776,000 453,120 0.5839 0.511 0.511 0.520 0.511 0.520 880,743 0.5145 -1.69%
2004-07-27 0 0.590 0.580 0.600 0.580 0.600 1,576,000 930,720 0.5906 0.520 0.511 0.529 0.511 0.529 1,788,725 0.5203 0.00%
2004-07-26 0 0.590 0.590 0.600 0.580 0.590 1,440,000 845,120 0.5869 0.520 0.520 0.529 0.511 0.520 1,634,368 0.5171 -1.67%
2004-07-23 0 0.600 0.600 0.610 0.600 0.600 1,424,000 854,400 0.6000 0.529 0.529 0.537 0.529 0.529 1,616,208 0.5286 0.00%
2004-07-22 0 0.600 0.600 0.610 0.590 0.600 1,232,000 739,040 0.5999 0.529 0.529 0.537 0.520 0.529 1,398,292 0.5285 -1.64%
2004-07-21 0 0.610 0.610 0.620 0.600 0.620 3,088,000 1,883,680 0.6100 0.537 0.537 0.546 0.529 0.546 3,504,811 0.5375 1.67%
2004-07-20 0 0.600 0.590 0.600 0.590 0.600 640,000 377,680 0.5901 0.529 0.520 0.529 0.520 0.529 726,386 0.5199 0.00%
2004-07-19 0 0.600 0.600 0.610 0.590 0.600 1,448,000 866,960 0.5987 0.529 0.529 0.537 0.520 0.529 1,643,447 0.5275 1.69%
2004-07-16 0 0.590 0.580 0.590 0.580 0.600 2,712,000 1,600,880 0.5903 0.520 0.511 0.520 0.511 0.529 3,078,059 0.5201 1.72%
2004-07-15 0 0.580 0.580 0.590 0.580 0.590 2,472,000 1,434,960 0.5805 0.511 0.511 0.520 0.511 0.520 2,805,664 0.5115 0.00%
2004-07-14 0 0.580 0.580 0.590 0.580 0.600 2,360,000 1,390,960 0.5894 0.511 0.511 0.520 0.511 0.529 2,678,547 0.5193 -3.33%
2004-07-13 0 0.600 0.590 0.600 0.600 0.610 4,248,000 2,560,240 0.6027 0.529 0.520 0.529 0.529 0.537 4,821,385 0.5310 -3.23%
2004-07-12 0 0.620 0.610 0.630 0.620 0.620 1,184,000 734,080 0.6200 0.546 0.537 0.555 0.546 0.546 1,343,813 0.5463 0.00%
2004-07-09 0 0.620 0.620 0.630 0.620 0.630 1,168,000 726,000 0.6216 0.546 0.546 0.555 0.546 0.555 1,325,654 0.5477 0.00%
2004-07-08 0 0.620 0.610 0.620 0.610 0.650 4,544,000 2,870,720 0.6318 0.546 0.537 0.546 0.537 0.573 5,157,338 0.5566 -4.62%
2004-07-07 0 0.650 0.640 0.650 0.630 0.660 4,288,000 2,767,040 0.6453 0.573 0.564 0.573 0.555 0.582 4,866,784 0.5686 1.56%
2004-07-06 0 0.640 0.640 0.650 0.620 0.650 6,920,000 4,454,160 0.6437 0.564 0.564 0.573 0.546 0.573 7,854,044 0.5671 1.59%
2004-07-05 0 0.630 0.620 0.630 0.610 0.630 1,288,000 797,440 0.6191 0.555 0.546 0.555 0.537 0.555 1,461,851 0.5455 0.00%
2004-07-02 0 0.630 0.620 0.630 0.600 0.630 2,088,000 1,282,000 0.6140 0.555 0.546 0.555 0.529 0.555 2,369,833 0.5410 0.00%
2004-06-30 0 0.630 0.620 0.630 0.620 0.640 2,456,000 1,542,960 0.6282 0.555 0.546 0.555 0.546 0.564 2,787,505 0.5535 1.61%
2004-06-29 0 0.620 0.600 0.620 0.610 0.620 696,000 425,520 0.6114 0.546 0.529 0.546 0.537 0.546 789,944 0.5387 1.64%
2004-06-28 0 0.610 0.610 0.620 0.600 0.620 1,288,000 786,880 0.6109 0.537 0.537 0.546 0.529 0.546 1,461,851 0.5383 0.00%
2004-06-25 0 0.610 0.600 0.610 0.600 0.610 784,000 477,440 0.6090 0.537 0.529 0.537 0.529 0.537 889,822 0.5366 0.00%
2004-06-24 0 0.610 0.610 0.620 0.600 0.620 3,400,000 2,071,920 0.6094 0.537 0.537 0.546 0.529 0.546 3,858,924 0.5369 3.39%
2004-06-23 0 0.590 0.580 0.600 0.580 0.590 904,000 532,240 0.5888 0.520 0.511 0.529 0.511 0.520 1,026,020 0.5187 1.72%
2004-06-21 0 0.580 0.580 0.590 0.580 0.600 1,960,000 1,159,280 0.5915 0.511 0.511 0.520 0.511 0.529 2,224,556 0.5211 0.00%
2004-06-18 0 0.580 0.570 0.580 0.550 0.580 3,504,000 1,975,280 0.5637 0.511 0.502 0.511 0.485 0.511 3,976,961 0.4967 0.00%
2004-06-17 0 0.580 0.580 0.590 0.580 0.610 2,720,000 1,606,000 0.5904 0.511 0.511 0.520 0.511 0.537 3,087,139 0.5202 -6.45%
2004-06-16 0 0.620 0.610 0.620 0.610 0.640 880,000 544,960 0.6193 0.546 0.537 0.546 0.537 0.564 998,780 0.5456 0.00%
2004-06-15 0 0.620 0.610 0.630 0.610 0.630 1,036,000 643,480 0.6211 0.546 0.537 0.555 0.537 0.555 1,175,837 0.5473 0.00%
2004-06-14 0 0.620 0.620 0.630 0.620 0.670 3,344,000 2,138,880 0.6396 0.546 0.546 0.555 0.546 0.590 3,795,365 0.5636 -6.06%
2004-06-11 0 0.660 0.660 0.670 0.660 0.670 3,848,000 2,564,880 0.6665 0.582 0.582 0.590 0.582 0.590 4,367,393 0.5873 -1.49%
2004-06-10 0 0.670 0.660 0.670 0.650 0.670 3,584,000 2,371,920 0.6618 0.590 0.582 0.590 0.573 0.590 4,067,759 0.5831 0.00%
2004-06-09 0 0.670 0.660 0.670 0.640 0.680 16,624,000 11,051,360 0.6648 0.590 0.582 0.590 0.564 0.599 18,867,866 0.5857 6.35%
2004-06-08 0 0.630 0.630 0.640 0.610 0.640 6,952,000 4,405,840 0.6338 0.555 0.555 0.564 0.537 0.564 7,890,364 0.5584 1.61%
2004-06-07 0 0.620 0.610 0.630 0.620 0.630 3,136,000 1,944,880 0.6202 0.546 0.537 0.555 0.546 0.555 3,559,290 0.5464 3.33%
2004-06-04 0 0.600 0.600 0.610 0.580 0.610 1,840,000 1,086,960 0.5907 0.529 0.529 0.537 0.511 0.537 2,088,359 0.5205 1.69%
2004-06-03 0 0.590 0.590 0.600 0.590 0.630 3,040,000 1,842,960 0.6062 0.520 0.520 0.529 0.520 0.555 3,450,332 0.5341 -4.84%
2004-06-02 0 0.620 0.610 0.620 0.610 0.620 2,168,000 1,339,200 0.6177 0.546 0.537 0.546 0.537 0.546 2,460,631 0.5443 1.64%
2004-06-01 0 0.610 0.610 0.620 0.610 0.630 3,723,200 2,311,904 0.6209 0.537 0.537 0.546 0.537 0.555 4,225,748 0.5471 0.00%
2004-05-31 0 0.610 0.600 0.610 0.580 0.610 2,264,000 1,350,000 0.5963 0.537 0.529 0.537 0.511 0.537 2,569,589 0.5254 0.00%
2004-05-28 0 0.610 0.600 0.610 0.590 0.620 5,888,000 3,595,680 0.6107 0.537 0.529 0.537 0.520 0.546 6,682,748 0.5381 1.67%
2004-05-27 0 0.600 0.580 0.600 0.580 0.600 4,872,000 2,835,920 0.5821 0.529 0.511 0.529 0.511 0.529 5,529,610 0.5129 7.14%
2004-05-25 0 0.560 0.550 0.570 0.550 0.570 2,320,000 1,287,600 0.5550 0.493 0.485 0.502 0.485 0.502 2,633,148 0.4890 0.00%
2004-05-24 0 0.560 0.560 0.570 0.560 0.580 4,832,000 2,721,600 0.5632 0.493 0.493 0.502 0.493 0.511 5,484,211 0.4963 0.00%
2004-05-21 0 0.560 0.560 0.580 0.530 0.570 6,328,000 3,548,560 0.5608 0.493 0.493 0.511 0.467 0.502 7,182,138 0.4941 5.66%
2004-05-20 0 0.530 0.530 0.540 0.520 0.550 2,464,000 1,321,440 0.5363 0.467 0.467 0.476 0.458 0.485 2,796,585 0.4725 -1.85%
2004-05-19 0 0.540 0.540 0.550 0.500 0.540 5,734,400 3,004,912 0.5240 0.476 0.476 0.485 0.441 0.476 6,508,415 0.4617 10.20%
2004-05-18 0 0.490 0.490 0.495 0.480 0.490 2,248,000 1,095,880 0.4875 0.432 0.432 0.436 0.423 0.432 2,551,429 0.4295 2.08%
2004-05-17 0 0.480 0.475 0.480 0.475 0.520 5,160,000 2,505,640 0.4856 0.423 0.419 0.423 0.419 0.458 5,856,484 0.4278 -7.69%
2004-05-14 0 0.520 0.520 0.530 0.520 0.560 3,496,000 1,845,440 0.5279 0.458 0.458 0.467 0.458 0.493 3,967,881 0.4651 -7.14%
2004-05-13 0 0.560 0.560 0.570 0.550 0.580 856,000 487,360 0.5693 0.493 0.493 0.502 0.485 0.511 971,541 0.5016 -5.08%
2004-05-12 0 0.590 0.590 0.600 0.590 0.610 1,120,000 665,120 0.5939 0.520 0.520 0.529 0.520 0.537 1,271,175 0.5232 0.34%
2004-05-11 0 0.600 0.590 0.600 0.580 0.600 2,280,000 1,353,760 0.5938 0.518 0.509 0.518 0.501 0.518 2,640,560 0.5127 1.69%
2004-05-10 0 0.590 0.590 0.600 0.580 0.610 3,568,000 2,125,120 0.5956 0.509 0.509 0.518 0.501 0.527 4,132,245 0.5143 -6.35%
2004-05-07 0 0.630 0.630 0.640 0.620 0.630 712,000 447,040 0.6279 0.544 0.544 0.553 0.535 0.544 824,596 0.5421 0.00%
2004-05-06 0 0.630 0.620 0.640 0.620 0.640 1,624,000 1,023,920 0.6305 0.544 0.535 0.553 0.535 0.553 1,880,820 0.5444 1.61%
2004-05-05 0 0.620 0.610 0.620 0.610 0.630 1,342,666 832,160 0.6198 0.535 0.527 0.535 0.527 0.544 1,554,996 0.5352 -1.59%
2004-05-04 0 0.630 0.630 0.640 0.620 0.640 880,000 554,960 0.6306 0.544 0.544 0.553 0.535 0.553 1,019,163 0.5445 3.28%
2004-05-03 0 0.610 0.610 0.630 0.610 0.620 592,000 366,080 0.6184 0.527 0.527 0.544 0.527 0.535 685,619 0.5339 -1.61%
2004-04-30 0 0.620 0.620 0.630 0.600 0.640 2,504,000 1,538,080 0.6142 0.535 0.535 0.544 0.518 0.553 2,899,983 0.5304 -1.59%
2004-04-29 0 0.630 0.620 0.630 0.600 0.630 5,744,000 3,572,640 0.6220 0.544 0.535 0.544 0.518 0.544 6,652,358 0.5370 -3.08%
2004-04-28 0 0.650 0.650 0.670 0.650 0.680 2,736,000 1,823,520 0.6665 0.561 0.561 0.579 0.561 0.587 3,168,672 0.5755 -4.41%
2004-04-27 0 0.680 0.670 0.680 0.670 0.690 1,496,000 1,015,840 0.6790 0.587 0.579 0.587 0.579 0.596 1,732,578 0.5863 1.49%
2004-04-26 0 0.670 0.660 0.680 0.660 0.690 2,344,000 1,576,080 0.6724 0.579 0.570 0.587 0.570 0.596 2,714,681 0.5806 -4.29%
2004-04-23 0 0.700 0.690 0.710 0.690 0.720 5,245,166 3,691,278 0.7037 0.604 0.596 0.613 0.596 0.622 6,074,638 0.6077 1.45%
2004-04-22 0 0.690 0.680 0.690 0.670 0.700 2,704,000 1,846,480 0.6829 0.596 0.587 0.596 0.579 0.604 3,131,611 0.5896 2.99%
2004-04-21 0 0.670 0.670 0.680 0.650 0.720 9,160,000 6,153,600 0.6718 0.579 0.579 0.587 0.561 0.622 10,608,565 0.5801 -6.94%
2004-04-20 0 0.720 0.710 0.720 0.700 0.750 5,512,000 3,990,080 0.7239 0.622 0.613 0.622 0.604 0.648 6,383,669 0.6250 -4.00%
2004-04-19 0 0.750 0.740 0.750 0.740 0.770 1,656,000 1,247,680 0.7534 0.648 0.639 0.648 0.639 0.665 1,917,880 0.6506 -1.32%
2004-04-16 0 0.760 0.750 0.760 0.750 0.760 2,408,000 1,819,680 0.7557 0.656 0.648 0.656 0.648 0.656 2,788,802 0.6525 2.70%
2004-04-15 0 0.740 0.750 0.760 0.740 0.770 3,872,000 2,907,920 0.7510 0.639 0.648 0.656 0.639 0.665 4,484,319 0.6485 -2.63%
2004-04-14 0 0.760 0.750 0.770 0.760 0.780 5,624,000 4,345,280 0.7726 0.656 0.648 0.665 0.656 0.673 6,513,381 0.6671 -5.00%
2004-04-13 0 0.800 0.790 0.800 0.790 0.830 7,376,000 5,956,480 0.8075 0.691 0.682 0.691 0.682 0.717 8,542,443 0.6973 -1.23%
2004-04-08 0 0.810 0.800 0.810 0.770 0.810 9,376,000 7,476,480 0.7974 0.699 0.691 0.699 0.665 0.699 10,858,724 0.6885 3.85%
2004-04-07 0 0.780 0.780 0.790 0.770 0.780 2,112,000 1,647,120 0.7799 0.673 0.673 0.682 0.665 0.673 2,445,992 0.6734 0.00%
2004-04-06 0 0.780 0.770 0.780 0.770 0.790 4,472,000 3,482,400 0.7787 0.673 0.665 0.673 0.665 0.682 5,179,204 0.6724 4.00%
2004-04-02 0 0.750 0.750 0.760 0.730 0.760 1,304,000 974,800 0.7475 0.648 0.648 0.656 0.630 0.656 1,510,215 0.6455 2.74%
2004-04-01 0 0.730 0.730 0.740 0.730 0.750 1,248,000 920,640 0.7377 0.630 0.630 0.639 0.630 0.648 1,445,359 0.6370 0.00%
2004-03-31 0 0.730 0.730 0.740 0.730 0.750 1,944,000 1,437,200 0.7393 0.630 0.630 0.639 0.630 0.648 2,251,425 0.6384 -1.35%
2004-03-30 0 0.740 0.740 0.750 0.740 0.760 3,728,000 2,791,520 0.7488 0.639 0.639 0.648 0.639 0.656 4,317,547 0.6466 1.37%
2004-03-29 0 0.730 0.730 0.740 0.730 0.750 3,176,000 2,351,600 0.7404 0.630 0.630 0.639 0.630 0.648 3,678,254 0.6393 -3.95%
2004-03-26 0 0.760 0.750 0.760 0.750 0.770 4,240,000 3,220,080 0.7595 0.656 0.648 0.656 0.648 0.665 4,910,515 0.6558 1.33%
2004-03-25 0 0.750 0.740 0.750 0.750 0.780 3,984,000 2,999,440 0.7529 0.648 0.639 0.648 0.648 0.673 4,614,031 0.6501 -3.85%
2004-03-24 0 0.780 0.770 0.780 0.760 0.780 2,804,820 2,145,070 0.7648 0.673 0.665 0.673 0.656 0.673 3,248,375 0.6604 4.00%
2004-03-23 0 0.750 0.740 0.760 0.730 0.760 5,840,000 4,380,400 0.7501 0.648 0.639 0.656 0.630 0.656 6,763,540 0.6476 0.00%
2004-03-22 0 0.750 0.750 0.760 0.750 0.770 4,024,000 3,036,000 0.7545 0.648 0.648 0.656 0.648 0.665 4,660,357 0.6515 -3.85%
2004-03-19 0 0.780 0.770 0.780 0.770 0.790 1,756,800 1,371,792 0.7808 0.673 0.665 0.673 0.665 0.682 2,034,621 0.6742 0.00%
2004-03-18 0 0.780 0.770 0.780 0.770 0.820 4,416,000 3,505,120 0.7937 0.673 0.665 0.673 0.665 0.708 5,114,348 0.6854 -2.50%
2004-03-17 0 0.800 0.800 0.810 0.780 0.810 6,888,000 5,457,200 0.7923 0.691 0.691 0.699 0.673 0.699 7,977,271 0.6841 2.56%
2004-03-16 0 0.780 0.780 0.790 0.770 0.790 5,800,000 4,548,240 0.7842 0.673 0.673 0.682 0.665 0.682 6,717,214 0.6771 -1.27%
2004-03-15 0 0.790 0.780 0.790 0.770 0.810 18,824,000 14,884,400 0.7907 0.682 0.673 0.682 0.665 0.699 21,800,834 0.6827 5.33%
2004-03-12 0 0.750 0.750 0.760 0.720 0.760 21,408,000 15,853,760 0.7406 0.648 0.648 0.656 0.622 0.656 24,793,468 0.6394 -3.85%
2004-03-11 0 0.780 0.770 0.780 0.760 0.800 16,488,000 12,902,960 0.7826 0.673 0.665 0.673 0.656 0.691 19,095,418 0.6757 -4.88%
2004-03-10 0 0.820 0.810 0.820 0.810 0.840 14,512,000 11,920,000 0.8214 0.708 0.699 0.708 0.699 0.725 16,806,932 0.7092 -2.38%
2004-03-09 0 0.840 0.840 0.850 0.840 0.870 17,432,000 14,867,040 0.8529 0.725 0.725 0.734 0.725 0.751 20,188,702 0.7364 -4.55%
2004-03-08 0 0.880 0.870 0.880 0.860 0.890 14,172,000 12,428,200 0.8770 0.760 0.751 0.760 0.743 0.768 16,413,165 0.7572 0.00%
2004-03-05 0 0.880 0.860 0.880 0.870 0.910 18,312,000 16,214,560 0.8855 0.760 0.743 0.760 0.751 0.786 21,207,866 0.7646 -2.22%
2004-03-04 0 0.900 0.900 0.910 0.900 0.910 3,448,000 3,111,920 0.9025 0.777 0.777 0.786 0.777 0.786 3,993,268 0.7793 0.00%
2004-03-03 0 0.900 0.890 0.900 0.890 0.910 4,968,000 4,470,160 0.8998 0.777 0.768 0.777 0.768 0.786 5,753,641 0.7769 -2.17%
2004-03-02 0 0.920 0.920 0.930 0.910 0.930 4,408,000 4,078,560 0.9253 0.794 0.794 0.803 0.786 0.803 5,105,083 0.7989 0.00%
2004-03-01 0 0.920 0.920 0.930 0.920 0.950 5,536,000 5,184,880 0.9366 0.794 0.794 0.803 0.794 0.820 6,411,465 0.8087 -3.16%
2004-02-27 0 0.950 0.940 0.950 0.930 0.950 7,873,884 7,384,919 0.9379 0.820 0.812 0.820 0.803 0.820 9,119,063 0.8098 2.15%
2004-02-26 0 0.930 0.920 0.930 0.920 0.940 4,016,000 3,735,440 0.9301 0.803 0.794 0.803 0.794 0.812 4,651,092 0.8031 1.09%
2004-02-25 0 0.920 0.920 0.930 0.920 0.960 12,685,000 11,815,060 0.9314 0.794 0.794 0.803 0.794 0.829 14,691,010 0.8042 -3.16%
2004-02-24 0 0.950 0.940 0.960 0.950 0.980 25,048,000 24,133,440 0.9635 0.820 0.812 0.829 0.820 0.846 29,009,099 0.8319 -1.04%
2004-02-23 0 0.960 0.950 0.960 0.950 0.970 9,064,000 8,684,960 0.9582 0.829 0.820 0.829 0.820 0.838 10,497,384 0.8273 -1.03%
2004-02-20 0 0.970 0.960 0.970 0.960 0.980 16,064,000 15,578,160 0.9698 0.838 0.829 0.838 0.829 0.846 18,604,366 0.8373 1.04%
2004-02-19 0 0.960 0.950 0.960 0.950 1.010 69,660,000 68,739,360 0.9868 0.829 0.820 0.829 0.820 0.872 80,676,055 0.8520 0.00%
2004-02-18 0 0.960 0.960 0.970 0.930 0.990 74,192,000 71,623,280 0.9654 0.829 0.829 0.838 0.803 0.855 85,924,747 0.8336 2.13%
2004-02-17 0 0.940 0.930 0.940 0.900 0.950 33,944,000 31,718,960 0.9344 0.812 0.803 0.812 0.777 0.820 39,311,915 0.8069 3.30%
2004-02-16 0 0.910 0.900 0.910 0.900 0.930 6,288,000 5,744,960 0.9136 0.786 0.777 0.786 0.777 0.803 7,282,386 0.7889 1.11%
2004-02-13 0 0.900 0.890 0.900 0.890 0.910 3,736,000 3,363,840 0.9004 0.777 0.768 0.777 0.768 0.786 4,326,812 0.7774 0.00%
2004-02-12 0 0.900 0.890 0.900 0.890 0.920 7,248,000 6,565,440 0.9058 0.777 0.768 0.777 0.768 0.794 8,394,201 0.7821 0.00%
2004-02-11 0 0.900 0.900 0.910 0.890 0.930 8,328,000 7,582,800 0.9105 0.777 0.777 0.786 0.768 0.803 9,644,993 0.7862 -1.10%
2004-02-10 0 0.910 0.910 0.920 0.910 0.930 11,712,000 10,782,400 0.9206 0.786 0.786 0.794 0.786 0.803 13,564,140 0.7949 -2.15%
2004-02-09 0 0.930 0.930 0.940 0.920 0.940 14,024,000 13,050,960 0.9306 0.803 0.803 0.812 0.794 0.812 16,241,760 0.8035 1.09%
2004-02-06 0 0.920 0.910 0.920 0.900 0.920 9,144,000 8,327,600 0.9107 0.794 0.786 0.794 0.777 0.794 10,590,035 0.7864 2.22%
2004-02-05 0 0.900 0.890 0.900 0.890 0.910 5,568,000 5,010,560 0.8999 0.777 0.768 0.777 0.768 0.786 6,448,525 0.7770 0.00%
2004-02-04 0 0.900 0.890 0.900 0.900 0.920 16,248,000 14,691,200 0.9042 0.777 0.768 0.777 0.777 0.794 18,817,464 0.7807 1.12%
2004-02-03 0 0.890 0.880 0.890 0.850 0.900 12,400,000 10,922,240 0.8808 0.768 0.760 0.768 0.734 0.777 14,360,940 0.7606 3.49%
2004-02-02 0 0.860 0.860 0.870 0.860 0.900 11,816,000 10,259,840 0.8683 0.743 0.743 0.751 0.743 0.777 13,684,586 0.7497 -5.49%
2004-01-30 0 0.910 0.900 0.910 0.890 0.920 14,952,000 13,502,960 0.9031 0.786 0.777 0.786 0.768 0.794 17,316,514 0.7798 2.25%
2004-01-29 0 0.890 0.880 0.890 0.860 0.890 12,276,000 10,822,800 0.8816 0.768 0.760 0.768 0.743 0.768 14,217,331 0.7612 0.00%
2004-01-28 0 0.890 0.890 0.900 0.890 0.940 28,256,000 25,900,560 0.9166 0.768 0.768 0.777 0.768 0.812 32,724,413 0.7915 -6.32%
2004-01-27 0 0.950 0.950 0.960 0.920 0.970 35,748,400 33,701,080 0.9427 0.820 0.820 0.829 0.794 0.838 41,401,664 0.8140 0.00%
2004-01-26 0 0.950 0.940 0.950 0.880 0.950 73,379,200 67,543,008 0.9205 0.820 0.812 0.820 0.760 0.820 84,983,411 0.7948 7.95%
2004-01-21 0 0.880 0.870 0.880 0.860 0.880 17,544,000 15,377,360 0.8765 0.760 0.751 0.760 0.743 0.760 20,318,414 0.7568 1.15%
2004-01-20 0 0.870 0.870 0.880 0.820 0.870 30,992,000 26,523,840 0.8558 0.751 0.751 0.760 0.708 0.751 35,893,085 0.7390 6.10%
2004-01-19 0 0.820 0.810 0.820 0.810 0.830 5,832,000 4,761,200 0.8164 0.708 0.699 0.708 0.699 0.717 6,754,274 0.7049 0.00%
2004-01-16 0 0.820 0.810 0.820 0.810 0.830 5,944,000 4,883,920 0.8217 0.708 0.699 0.708 0.699 0.717 6,883,986 0.7095 -1.20%
2004-01-15 0 0.830 0.830 0.840 0.830 0.860 14,964,000 12,601,040 0.8421 0.717 0.717 0.725 0.717 0.743 17,330,412 0.7271 0.00%
2004-01-14 0 0.830 0.830 0.840 0.820 0.840 7,520,000 6,269,520 0.8337 0.717 0.717 0.725 0.708 0.725 8,709,215 0.7199 0.00%
2004-01-13 0 0.830 0.830 0.840 0.810 0.860 10,616,000 8,829,760 0.8317 0.717 0.717 0.725 0.699 0.743 12,294,818 0.7182 -2.35%
2004-01-12 0 0.850 0.840 0.850 0.840 0.870 12,964,800 11,087,792 0.8552 0.734 0.725 0.734 0.725 0.751 15,015,058 0.7384 -1.16%
2004-01-09 0 0.860 0.860 0.870 0.850 0.890 18,744,000 16,301,440 0.8697 0.743 0.743 0.751 0.734 0.768 21,708,182 0.7509 1.18%
2004-01-08 0 0.850 0.850 0.860 0.840 0.870 18,496,000 15,840,080 0.8564 0.734 0.734 0.743 0.725 0.751 21,420,963 0.7395 0.00%
2004-01-07 0 0.850 0.840 0.850 0.840 0.880 33,856,000 29,311,920 0.8658 0.734 0.725 0.734 0.725 0.760 39,209,999 0.7476 -3.41%
2004-01-06 0 0.880 0.870 0.880 0.830 0.920 67,834,000 60,172,580 0.8871 0.760 0.751 0.760 0.717 0.794 78,561,291 0.7659 1.15%
2004-01-05 0 0.870 0.860 0.870 0.820 0.880 37,720,000 32,490,960 0.8614 0.751 0.743 0.751 0.708 0.760 43,685,053 0.7438 4.82%
2004-01-02 0 0.830 0.830 0.840 0.820 0.840 18,904,000 15,827,200 0.8372 0.717 0.717 0.725 0.708 0.725 21,893,485 0.7229 1.22%
2003-12-31 0 0.820 0.820 0.830 0.810 0.830 10,256,106 8,399,923 0.8190 0.708 0.708 0.717 0.699 0.717 11,878,010 0.7072 2.50%
2003-12-30 0 0.800 0.800 0.810 0.800 0.840 27,344,000 22,397,520 0.8191 0.691 0.691 0.699 0.691 0.725 31,668,189 0.7073 0.00%
2003-12-29 0 0.800 0.790 0.800 0.780 0.800 4,976,000 3,943,760 0.7926 0.691 0.682 0.691 0.673 0.691 5,762,906 0.6843 -1.23%
2003-12-24 0 0.810 0.800 0.810 0.800 0.820 6,621,000 5,343,360 0.8070 0.699 0.691 0.699 0.691 0.708 7,668,047 0.6968 1.25%
2003-12-23 0 0.800 0.800 0.810 0.800 0.830 9,200,000 7,448,880 0.8097 0.691 0.691 0.699 0.691 0.717 10,654,891 0.6991 -3.61%
2003-12-22 0 0.830 0.820 0.830 0.810 0.830 8,408,000 6,852,720 0.8150 0.717 0.708 0.717 0.699 0.717 9,737,644 0.7037 1.22%
2003-12-19 0 0.820 0.820 0.830 0.810 0.840 10,600,000 8,721,280 0.8228 0.708 0.708 0.717 0.699 0.725 12,276,287 0.7104 -1.20%
2003-12-18 0 0.830 0.820 0.830 0.800 0.830 14,992,000 12,244,080 0.8167 0.717 0.708 0.717 0.691 0.717 17,362,840 0.7052 2.47%
2003-12-17 0 0.810 0.800 0.810 0.790 0.840 13,008,000 10,547,840 0.8109 0.699 0.691 0.699 0.682 0.725 15,065,089 0.7002 -1.22%
2003-12-16 0 0.820 0.820 0.830 0.810 0.840 12,728,000 10,528,240 0.8272 0.708 0.708 0.717 0.699 0.725 14,740,810 0.7142 -1.20%
2003-12-15 0 0.830 0.830 0.840 0.830 0.900 16,344,000 14,061,200 0.8603 0.717 0.717 0.725 0.717 0.777 18,928,645 0.7429 -6.74%
2003-12-12 0 0.890 0.880 0.890 0.850 0.900 47,560,000 41,956,720 0.8822 0.768 0.760 0.768 0.734 0.777 55,081,154 0.7617 2.30%
2003-12-11 0 0.870 0.860 0.870 0.840 0.880 28,168,000 24,224,000 0.8600 0.751 0.743 0.751 0.725 0.760 32,622,497 0.7426 3.57%
2003-12-10 0 0.840 0.840 0.850 0.820 0.860 24,632,000 20,759,840 0.8428 0.725 0.725 0.734 0.708 0.743 28,527,313 0.7277 2.44%
2003-12-09 0 0.820 0.810 0.820 0.820 0.840 8,528,000 7,033,200 0.8247 0.708 0.699 0.708 0.708 0.725 9,876,621 0.7121 0.00%
2003-12-08 0 0.820 0.810 0.820 0.810 0.830 6,824,000 5,631,040 0.8252 0.708 0.699 0.708 0.699 0.717 7,903,150 0.7125 -3.53%
2003-12-05 0 0.850 0.830 0.850 0.830 0.860 12,199,358 10,381,630 0.8510 0.734 0.717 0.734 0.717 0.743 14,128,568 0.7348 1.19%
2003-12-04 0 0.840 0.840 0.850 0.830 0.860 7,856,000 6,583,440 0.8380 0.725 0.725 0.734 0.717 0.743 9,098,350 0.7236 -1.18%
2003-12-03 0 0.850 0.830 0.850 0.830 0.870 24,680,000 21,032,640 0.8522 0.734 0.717 0.734 0.717 0.751 28,582,903 0.7358 2.41%
2003-12-02 0 0.830 0.830 0.840 0.830 0.860 15,686,400 13,275,440 0.8463 0.717 0.717 0.725 0.717 0.743 18,167,052 0.7307 -2.35%
2003-12-01 0 0.850 0.850 0.860 0.830 0.860 11,704,000 9,888,000 0.8448 0.734 0.734 0.743 0.717 0.743 13,554,874 0.7295 2.41%
2003-11-28 0 0.830 0.830 0.840 0.820 0.840 9,976,000 8,239,760 0.8260 0.717 0.717 0.725 0.708 0.725 11,553,608 0.7132 1.22%
2003-11-27 0 0.820 0.810 0.820 0.800 0.830 14,488,000 11,783,200 0.8133 0.708 0.699 0.708 0.691 0.717 16,779,137 0.7023 2.50%
2003-11-26 0 0.800 0.800 0.810 0.800 0.810 5,920,000 4,764,400 0.8048 0.691 0.691 0.699 0.691 0.699 6,856,191 0.6949 0.00%
2003-11-25 0 0.800 0.800 0.810 0.800 0.820 6,056,000 4,894,000 0.8081 0.691 0.691 0.699 0.691 0.708 7,013,698 0.6978 1.27%
2003-11-24 0 0.790 0.790 0.800 0.780 0.800 3,056,000 2,414,880 0.7902 0.682 0.682 0.691 0.673 0.691 3,539,277 0.6823 0.00%
2003-11-21 0 0.790 0.780 0.800 0.770 0.800 17,408,000 13,680,640 0.7859 0.682 0.673 0.691 0.665 0.691 20,160,907 0.6786 -2.47%
2003-11-20 0 0.810 0.810 0.820 0.810 0.850 8,008,000 6,638,400 0.8290 0.699 0.699 0.708 0.699 0.734 9,274,388 0.7158 -3.57%
2003-11-19 0 0.840 0.830 0.840 0.830 0.850 7,240,000 6,090,000 0.8412 0.725 0.717 0.725 0.717 0.734 8,384,936 0.7263 -2.33%
2003-11-18 0 0.860 0.850 0.860 0.830 0.870 9,744,000 8,301,680 0.8520 0.743 0.734 0.743 0.717 0.751 11,284,919 0.7356 1.18%
2003-11-17 0 0.850 0.850 0.860 0.850 0.860 7,992,000 6,833,440 0.8550 0.734 0.734 0.743 0.734 0.743 9,255,857 0.7383 -2.30%
2003-11-14 0 0.870 0.870 0.880 0.870 0.880 3,784,000 3,306,800 0.8739 0.751 0.751 0.760 0.751 0.760 4,382,403 0.7546 -2.25%
2003-11-13 0 0.890 0.880 0.890 0.870 0.900 9,744,000 8,608,640 0.8835 0.768 0.760 0.768 0.751 0.777 11,284,919 0.7628 2.30%
2003-11-12 0 0.870 0.860 0.870 0.850 0.870 7,824,000 6,716,480 0.8584 0.751 0.743 0.751 0.734 0.751 9,061,290 0.7412 1.16%
2003-11-11 0 0.860 0.860 0.870 0.850 0.870 8,528,000 7,364,560 0.8636 0.743 0.743 0.751 0.734 0.751 9,876,621 0.7457 -2.27%
2003-11-10 0 0.880 0.880 0.890 0.860 0.890 11,776,000 10,313,600 0.8758 0.760 0.760 0.768 0.743 0.768 13,638,260 0.7562 -2.22%
2003-11-07 0 0.900 0.890 0.900 0.890 0.920 16,915,418 15,287,659 0.9038 0.777 0.768 0.777 0.768 0.794 19,590,428 0.7804 0.00%
2003-11-06 0 0.900 0.900 0.910 0.880 0.930 27,544,000 24,890,000 0.9036 0.777 0.777 0.786 0.760 0.803 31,899,817 0.7803 -2.17%
2003-11-05 0 0.920 0.920 0.930 0.910 0.950 19,848,000 18,425,840 0.9283 0.794 0.794 0.803 0.786 0.820 22,986,769 0.8016 -2.13%
2003-11-04 0 0.940 0.940 0.950 0.920 0.990 68,627,200 66,083,664 0.9629 0.812 0.812 0.820 0.794 0.855 79,479,928 0.8315 0.00%
2003-11-03 0 0.940 0.930 0.940 0.910 0.950 32,464,000 30,237,040 0.9314 0.812 0.803 0.812 0.786 0.820 37,597,868 0.8042 3.30%
2003-10-31 0 0.910 0.900 0.910 0.900 0.930 15,184,000 13,938,320 0.9180 0.786 0.777 0.786 0.777 0.803 17,585,203 0.7926 0.00%
2003-10-30 0 0.910 0.900 0.910 0.880 0.910 14,552,000 13,018,640 0.8946 0.786 0.777 0.786 0.760 0.786 16,853,258 0.7725 -1.09%
2003-10-29 0 0.920 0.910 0.920 0.910 0.950 32,765,000 30,412,720 0.9282 0.794 0.786 0.794 0.786 0.820 37,946,468 0.8015 0.00%
2003-10-28 0 0.920 0.910 0.920 0.910 0.960 46,160,000 43,051,840 0.9327 0.794 0.786 0.794 0.786 0.829 53,459,757 0.8053 -1.08%
2003-10-27 0 0.930 0.930 0.940 0.850 0.940 68,465,600 61,665,936 0.9007 0.803 0.803 0.812 0.734 0.812 79,292,772 0.7777 10.71%
2003-10-24 0 0.840 0.840 0.850 0.790 0.850 47,003,375 38,909,458 0.8278 0.725 0.725 0.734 0.682 0.734 54,436,504 0.7148 2.44%
2003-10-23 0 0.820 0.820 0.830 0.820 0.910 54,568,000 46,871,040 0.8589 0.708 0.708 0.717 0.708 0.786 63,197,401 0.7417 -10.87%
2003-10-22 0 0.920 0.910 0.920 0.830 0.920 112,789,689 100,291,885 0.8892 0.794 0.786 0.794 0.717 0.794 130,626,287 0.7678 10.84%
2003-10-21 0 0.830 0.830 0.840 0.820 0.860 27,384,000 23,142,160 0.8451 0.717 0.717 0.725 0.708 0.743 31,714,515 0.7297 -2.35%
2003-10-20 0 0.850 0.840 0.850 0.810 0.850 23,256,000 19,415,040 0.8348 0.734 0.725 0.734 0.699 0.734 26,933,711 0.7208 3.66%
2003-10-17 0 0.820 0.810 0.820 0.810 0.820 3,818,804 3,123,571 0.8179 0.708 0.699 0.708 0.699 0.708 4,422,711 0.7063 1.23%
2003-10-16 0 0.810 0.810 0.820 0.810 0.830 19,266,963 15,896,071 0.8250 0.699 0.699 0.708 0.699 0.717 22,313,847 0.7124 0.00%
2003-10-15 0 0.810 0.810 0.820 0.800 0.820 8,550,306 6,925,656 0.8100 0.699 0.699 0.708 0.691 0.708 9,902,454 0.6994 1.25%
2003-10-14 0 0.800 0.800 0.810 0.800 0.840 16,402,284 13,401,587 0.8171 0.691 0.691 0.699 0.691 0.725 18,996,147 0.7055 -1.23%
2003-10-13 0 0.810 0.810 0.820 0.810 0.830 8,352,000 6,854,800 0.8207 0.699 0.699 0.708 0.699 0.717 9,672,788 0.7087 -1.22%
2003-10-10 0 0.820 0.810 0.820 0.810 0.840 12,124,000 10,015,880 0.8261 0.708 0.699 0.708 0.699 0.725 14,041,293 0.7133 0.00%
2003-10-09 0 0.820 0.810 0.820 0.790 0.830 27,648,000 22,417,280 0.8108 0.708 0.699 0.708 0.682 0.717 32,020,264 0.7001 1.23%
2003-10-08 0 0.810 0.800 0.810 0.800 0.850 39,808,000 32,823,360 0.8245 0.699 0.691 0.699 0.691 0.734 46,103,250 0.7120 -2.41%
2003-10-07 0 0.830 0.820 0.830 0.830 0.870 48,272,000 40,829,600 0.8458 0.717 0.708 0.717 0.717 0.751 55,905,750 0.7303 -2.35%
2003-10-06 0 0.850 0.840 0.850 0.780 0.850 67,459,749 55,784,722 0.8269 0.734 0.725 0.734 0.673 0.734 78,127,856 0.7140 6.25%
2003-10-03 0 0.800 0.790 0.800 0.780 0.820 21,944,000 17,538,560 0.7992 0.691 0.682 0.691 0.673 0.708 25,414,231 0.6901 1.27%
2003-10-02 0 0.790 0.780 0.790 0.780 0.820 19,640,000 15,643,680 0.7965 0.682 0.673 0.682 0.673 0.708 22,745,876 0.6878 -1.25%
2003-09-30 0 0.800 0.800 0.810 0.800 0.840 30,198,000 24,763,200 0.8200 0.691 0.691 0.699 0.691 0.725 34,973,522 0.7081 -2.44%
2003-09-29 0 0.820 0.830 0.840 0.770 0.840 27,544,000 21,963,120 0.7974 0.708 0.717 0.725 0.665 0.725 31,899,817 0.6885 3.80%
2003-09-26 0 0.790 0.790 0.800 0.790 0.810 37,279,200 29,751,360 0.7981 0.682 0.682 0.691 0.682 0.699 43,174,545 0.6891 2.60%
2003-09-25 0 0.770 0.760 0.770 0.730 0.780 22,628,000 17,127,640 0.7569 0.665 0.656 0.665 0.630 0.673 26,206,399 0.6536 0.00%
2003-09-24 0 0.770 0.760 0.770 0.750 0.780 12,392,000 9,517,360 0.7680 0.665 0.656 0.665 0.648 0.673 14,351,675 0.6632 1.32%
2003-09-23 0 0.760 0.750 0.760 0.720 0.760 14,520,000 10,798,480 0.7437 0.656 0.648 0.656 0.622 0.656 16,816,198 0.6421 2.70%
2003-09-22 0 0.740 0.740 0.750 0.740 0.790 17,968,000 13,765,120 0.7661 0.639 0.639 0.648 0.639 0.682 20,809,465 0.6615 -1.33%
2003-09-19 0 0.750 0.750 0.760 0.740 0.820 34,443,200 26,804,592 0.7782 0.648 0.648 0.656 0.639 0.708 39,890,059 0.6720 -7.41%
2003-09-18 0 0.810 0.800 0.810 0.760 0.840 35,244,482 27,920,286 0.7922 0.699 0.691 0.699 0.656 0.725 40,818,056 0.6840 -3.57%
2003-09-17 0 0.840 0.830 0.840 0.820 0.880 42,657,039 36,375,722 0.8527 0.725 0.717 0.725 0.708 0.760 49,402,837 0.7363 -1.18%
2003-09-16 0 0.850 0.840 0.850 0.770 0.860 57,016,000 47,509,520 0.8333 0.734 0.725 0.734 0.665 0.743 66,032,529 0.7195 6.25%
2003-09-15 0 0.800 0.790 0.800 0.760 0.800 17,064,000 13,401,040 0.7853 0.691 0.682 0.691 0.656 0.691 19,762,507 0.6781 2.56%
2003-09-11 0 0.780 0.770 0.780 0.720 0.780 20,739,000 15,724,430 0.7582 0.673 0.665 0.673 0.622 0.673 24,018,672 0.6547 6.85%
2003-09-10 0 0.730 0.720 0.730 0.710 0.770 27,512,000 20,134,560 0.7318 0.630 0.622 0.630 0.613 0.665 31,862,757 0.6319 -7.59%
2003-09-09 0 0.790 0.770 0.790 0.770 0.830 33,568,000 27,024,000 0.8051 0.682 0.665 0.682 0.665 0.717 38,876,454 0.6951 -2.47%
2003-09-08 0 0.810 0.810 0.820 0.790 0.840 29,421,333 24,076,266 0.8183 0.699 0.699 0.708 0.682 0.725 34,074,032 0.7066 1.25%
2003-09-05 0 0.800 0.800 0.810 0.730 0.890 166,124,015 136,713,199 0.8230 0.691 0.691 0.699 0.630 0.768 192,394,921 0.7106 19.40%
2003-09-04 0 0.670 0.670 0.680 0.640 0.690 98,856,000 65,514,720 0.6627 0.579 0.579 0.587 0.553 0.596 114,489,120 0.5722 8.06%
2003-09-03 0 0.620 0.610 0.620 0.570 0.630 40,568,000 24,687,120 0.6085 0.535 0.527 0.535 0.492 0.544 46,983,437 0.5254 8.77%
2003-09-02 0 0.570 0.570 0.580 0.570 0.600 10,880,000 6,316,160 0.5805 0.492 0.492 0.501 0.492 0.518 12,600,567 0.5013 -1.72%
2003-09-01 0 0.580 0.570 0.580 0.560 0.590 16,008,000 9,209,120 0.5753 0.501 0.492 0.501 0.484 0.509 18,539,510 0.4967 3.57%
2003-08-29 0 0.560 0.550 0.560 0.540 0.570 9,840,000 5,482,640 0.5572 0.484 0.475 0.484 0.466 0.492 11,396,101 0.4811 3.70%
2003-08-28 0 0.540 0.540 0.550 0.530 0.550 5,441,716 2,958,401 0.5437 0.466 0.466 0.475 0.458 0.475 6,302,271 0.4694 0.00%
2003-08-27 0 0.540 0.530 0.540 0.530 0.560 6,944,000 3,780,880 0.5445 0.466 0.458 0.466 0.458 0.484 8,042,126 0.4701 1.89%
2003-08-26 0 0.530 0.530 0.540 0.530 0.540 6,240,000 3,320,320 0.5321 0.458 0.458 0.466 0.458 0.466 7,226,796 0.4594 -1.85%
2003-08-25 0 0.540 0.530 0.540 0.530 0.580 12,032,000 6,686,080 0.5557 0.466 0.458 0.466 0.458 0.501 13,934,744 0.4798 -5.26%
2003-08-22 0 0.570 0.570 0.580 0.550 0.590 15,802,000 9,109,420 0.5765 0.492 0.492 0.501 0.475 0.509 18,300,933 0.4978 0.00%
2003-08-21 0 0.570 0.570 0.580 0.550 0.580 12,368,000 6,953,680 0.5622 0.492 0.492 0.501 0.475 0.501 14,323,880 0.4855 3.64%
2003-08-20 0 0.550 0.540 0.550 0.540 0.560 4,872,000 2,659,760 0.5459 0.475 0.466 0.475 0.466 0.484 5,642,460 0.4714 0.00%
2003-08-19 0 0.550 0.540 0.550 0.540 0.580 18,792,000 10,520,240 0.5598 0.475 0.466 0.475 0.466 0.501 21,763,773 0.4834 -3.51%
2003-08-18 0 0.570 0.570 0.580 0.540 0.580 30,656,000 17,218,000 0.5617 0.492 0.492 0.501 0.466 0.501 35,503,950 0.4850 7.55%
2003-08-15 0 0.530 0.530 0.540 0.520 0.540 23,914,994 12,711,657 0.5315 0.458 0.458 0.466 0.449 0.466 27,696,919 0.4590 3.92%
2003-08-14 0 0.510 0.510 0.520 0.510 0.530 8,368,000 4,337,360 0.5183 0.440 0.440 0.449 0.440 0.458 9,691,318 0.4476 -1.92%
2003-08-13 0 0.520 0.520 0.530 0.510 0.530 23,696,000 12,379,520 0.5224 0.449 0.449 0.458 0.440 0.458 27,443,293 0.4511 0.00%
2003-08-12 0 0.520 0.510 0.520 0.485 0.540 54,176,000 27,973,960 0.5164 0.449 0.440 0.449 0.419 0.466 62,743,410 0.4458 7.22%
2003-08-11 0 0.485 0.485 0.490 0.485 0.500 6,496,000 3,189,440 0.4910 0.419 0.419 0.423 0.419 0.432 7,523,280 0.4239 -2.02%
2003-08-08 0 0.495 0.490 0.500 0.495 0.530 29,792,000 15,294,440 0.5134 0.427 0.423 0.432 0.427 0.458 34,503,317 0.4433 -2.94%
2003-08-07 0 0.510 0.500 0.510 0.490 0.510 25,540,000 12,806,040 0.5014 0.440 0.432 0.440 0.423 0.440 29,578,904 0.4329 5.15%
2003-08-06 0 0.485 0.490 0.495 0.485 0.500 14,624,000 7,206,440 0.4928 0.419 0.423 0.427 0.419 0.432 16,936,644 0.4255 -3.00%
2003-08-05 0 0.500 0.495 0.500 0.470 0.520 32,008,898 15,995,338 0.4997 0.432 0.427 0.432 0.406 0.449 37,070,796 0.4315 5.26%
2003-08-04 0 0.475 0.470 0.475 0.465 0.475 880,000 414,960 0.4715 0.410 0.406 0.410 0.402 0.410 1,019,163 0.4072 1.06%
2003-08-01 0 0.470 0.465 0.470 0.460 0.475 3,816,000 1,789,760 0.4690 0.406 0.402 0.406 0.397 0.410 4,419,463 0.4050 0.00%
2003-07-31 0 0.470 0.465 0.470 0.460 0.470 1,568,000 728,240 0.4644 0.406 0.402 0.406 0.397 0.406 1,815,964 0.4010 2.17%
2003-07-30 0 0.460 0.460 0.465 0.460 0.470 1,968,342 916,013 0.4654 0.397 0.397 0.402 0.397 0.406 2,279,616 0.4018 -1.08%
2003-07-29 0 0.465 0.465 0.470 0.465 0.475 2,456,000 1,155,440 0.4705 0.402 0.402 0.406 0.402 0.410 2,844,393 0.4062 -1.06%
2003-07-28 0 0.470 0.470 0.475 0.465 0.475 3,075,291 1,447,248 0.4706 0.406 0.406 0.410 0.402 0.410 3,561,619 0.4063 2.17%
2003-07-25 0 0.460 0.460 0.465 0.460 0.465 1,448,000 666,160 0.4601 0.397 0.397 0.402 0.397 0.402 1,676,987 0.3972 0.00%
2003-07-24 0 0.460 0.455 0.460 0.440 0.460 3,732,000 1,685,800 0.4517 0.397 0.393 0.397 0.380 0.397 4,322,180 0.3900 2.22%
2003-07-23 0 0.450 0.445 0.455 0.450 0.465 2,648,000 1,213,680 0.4583 0.389 0.384 0.393 0.389 0.402 3,066,756 0.3958 -3.23%
2003-07-22 0 0.465 0.465 0.470 0.460 0.470 3,096,000 1,437,760 0.4644 0.402 0.402 0.406 0.397 0.406 3,585,602 0.4010 -3.12%
2003-07-21 0 0.480 0.475 0.480 0.475 0.490 4,272,000 2,068,160 0.4841 0.414 0.410 0.414 0.410 0.423 4,947,575 0.4180 0.00%
2003-07-18 0 0.480 0.475 0.480 0.460 0.480 4,024,000 1,889,800 0.4696 0.414 0.410 0.414 0.397 0.414 4,660,357 0.4055 1.05%
2003-07-17 0 0.475 0.470 0.475 0.470 0.500 8,712,000 4,189,160 0.4808 0.410 0.406 0.410 0.406 0.432 10,089,719 0.4152 -5.00%
2003-07-16 0 0.500 0.495 0.500 0.490 0.500 9,072,000 4,514,880 0.4977 0.432 0.427 0.432 0.423 0.432 10,506,649 0.4297 1.01%
2003-07-15 0 0.495 0.490 0.495 0.480 0.510 15,653,333 7,691,427 0.4914 0.427 0.423 0.427 0.414 0.440 18,128,756 0.4243 -2.94%
2003-07-14 0 0.510 0.500 0.510 0.475 0.510 30,752,000 15,308,560 0.4978 0.440 0.432 0.440 0.410 0.440 35,615,131 0.4298 9.68%
2003-07-11 0 0.465 0.460 0.465 0.455 0.475 4,453,880 2,054,707 0.4613 0.402 0.397 0.402 0.393 0.410 5,158,218 0.3983 0.00%
2003-07-10 0 0.465 0.460 0.465 0.455 0.470 5,040,000 2,327,040 0.4617 0.402 0.397 0.402 0.393 0.406 5,837,027 0.3987 -2.11%
2003-07-09 0 0.475 0.470 0.475 0.455 0.475 7,192,000 3,345,680 0.4652 0.410 0.406 0.410 0.393 0.410 8,329,345 0.4017 5.56%
2003-07-08 0 0.450 0.450 0.455 0.445 0.460 7,164,000 3,245,880 0.4531 0.389 0.389 0.393 0.384 0.397 8,296,917 0.3912 0.00%
2003-07-07 0 0.450 0.445 0.455 0.440 0.455 4,256,000 1,907,840 0.4483 0.389 0.384 0.393 0.380 0.393 4,929,045 0.3871 1.12%
2003-07-04 0 0.445 0.440 0.445 0.440 0.450 1,896,000 839,160 0.4426 0.384 0.380 0.384 0.380 0.389 2,195,834 0.3822 -1.11%
2003-07-03 0 0.450 0.445 0.450 0.440 0.450 2,824,000 1,262,600 0.4471 0.389 0.384 0.389 0.380 0.389 3,270,588 0.3860 2.27%
2003-07-02 0 0.440 0.435 0.440 0.435 0.440 952,000 416,000 0.4370 0.380 0.376 0.380 0.376 0.380 1,102,550 0.3773 1.15%
2003-06-30 0 0.435 0.435 0.440 0.430 0.440 1,880,000 819,400 0.4359 0.376 0.376 0.380 0.371 0.380 2,177,304 0.3763 -3.33%
2003-06-27 0 0.450 0.445 0.455 0.445 0.455 3,072,000 1,383,680 0.4504 0.389 0.384 0.393 0.384 0.393 3,557,807 0.3889 2.27%
2003-06-26 0 0.440 0.435 0.440 0.430 0.440 2,880,000 1,253,720 0.4353 0.380 0.376 0.380 0.371 0.380 3,335,444 0.3759 1.15%
2003-06-25 0 0.435 0.430 0.435 0.430 0.435 3,440,000 1,496,320 0.4350 0.376 0.371 0.376 0.371 0.376 3,984,003 0.3756 1.16%
2003-06-24 0 0.430 0.430 0.435 0.425 0.440 4,760,000 2,046,280 0.4299 0.371 0.371 0.376 0.367 0.380 5,512,748 0.3712 -3.37%
2003-06-23 0 0.445 0.440 0.445 0.440 0.470 2,776,000 1,242,960 0.4478 0.384 0.380 0.384 0.380 0.406 3,214,998 0.3866 -4.30%
2003-06-20 0 0.465 0.460 0.475 0.465 0.480 3,408,000 1,612,320 0.4731 0.402 0.397 0.410 0.402 0.414 3,946,942 0.4085 -1.06%
2003-06-19 0 0.470 0.470 0.475 0.470 0.480 3,880,000 1,841,000 0.4745 0.406 0.406 0.410 0.406 0.414 4,493,584 0.4097 1.08%
2003-06-18 0 0.465 0.465 0.470 0.455 0.480 6,976,000 3,243,640 0.4650 0.402 0.402 0.406 0.393 0.414 8,079,187 0.4015 -2.11%
2003-06-17 0 0.475 0.475 0.480 0.470 0.510 16,304,000 8,019,560 0.4919 0.410 0.410 0.414 0.406 0.440 18,882,320 0.4247 -3.06%
2003-06-16 0 0.490 0.485 0.490 0.465 0.510 34,768,000 16,983,800 0.4885 0.423 0.419 0.423 0.402 0.440 40,266,223 0.4218 5.38%
2003-06-13 0 0.465 0.465 0.470 0.440 0.470 28,980,000 13,287,880 0.4585 0.402 0.402 0.406 0.380 0.406 33,562,907 0.3959 5.68%
2003-06-12 0 0.440 0.440 0.445 0.430 0.445 7,768,000 3,411,200 0.4391 0.380 0.380 0.384 0.371 0.384 8,996,434 0.3792 1.15%
2003-06-11 0 0.435 0.435 0.440 0.430 0.440 3,584,000 1,563,400 0.4362 0.376 0.376 0.380 0.371 0.380 4,150,775 0.3767 0.00%
2003-06-10 0 0.435 0.435 0.440 0.415 0.440 9,024,000 3,923,680 0.4348 0.376 0.376 0.380 0.358 0.380 10,451,058 0.3754 4.82%
2003-06-09 0 0.415 0.415 0.420 0.410 0.415 1,136,000 468,240 0.4122 0.358 0.358 0.363 0.354 0.358 1,315,647 0.3559 0.00%
2003-06-06 0 0.415 0.415 0.420 0.400 0.415 2,456,000 996,920 0.4059 0.358 0.358 0.363 0.345 0.358 2,844,393 0.3505 0.00%
2003-06-05 0 0.415 0.410 0.415 0.410 0.435 3,992,000 1,707,720 0.4278 0.358 0.354 0.358 0.354 0.376 4,623,296 0.3694 -3.49%
2003-06-03 0 0.430 0.430 0.435 0.430 0.435 1,856,000 801,320 0.4317 0.371 0.371 0.376 0.371 0.376 2,149,508 0.3728 -1.15%
2003-06-02 0 0.435 0.435 0.440 0.435 0.445 3,172,580 1,384,541 0.4364 0.376 0.376 0.380 0.376 0.384 3,674,293 0.3768 -1.14%
2003-05-30 0 0.440 0.435 0.440 0.430 0.440 2,168,000 952,280 0.4392 0.380 0.376 0.380 0.371 0.380 2,510,848 0.3793 1.15%
2003-05-29 0 0.435 0.430 0.440 0.425 0.435 4,112,000 1,769,920 0.4304 0.376 0.371 0.380 0.367 0.376 4,762,273 0.3717 -1.14%
2003-05-28 0 0.440 0.435 0.440 0.430 0.450 5,456,000 2,416,480 0.4429 0.380 0.376 0.380 0.371 0.389 6,318,814 0.3824 1.15%
2003-05-27 0 0.435 0.435 0.445 0.435 0.455 4,456,000 1,963,800 0.4407 0.376 0.376 0.384 0.376 0.393 5,160,673 0.3805 -4.40%
2003-05-26 0 0.455 0.450 0.455 0.430 0.455 19,944,000 8,825,560 0.4425 0.393 0.389 0.393 0.371 0.393 23,097,951 0.3821 7.06%
2003-05-23 0 0.425 0.420 0.425 0.410 0.425 7,688,000 3,212,400 0.4178 0.367 0.363 0.367 0.354 0.367 8,903,783 0.3608 3.66%
2003-05-22 0 0.410 0.410 0.415 0.400 0.415 4,408,000 1,792,800 0.4067 0.354 0.354 0.358 0.345 0.358 5,105,083 0.3512 2.50%
2003-05-21 0 0.400 0.395 0.400 0.375 0.405 4,160,000 1,652,000 0.3971 0.345 0.341 0.345 0.324 0.350 4,817,864 0.3429 5.26%
2003-05-20 0 0.380 0.380 0.385 0.375 0.385 672,000 254,680 0.3790 0.328 0.328 0.332 0.324 0.332 778,270 0.3272 0.00%
2003-05-19 0 0.380 0.375 0.380 0.370 0.380 1,048,000 391,400 0.3735 0.328 0.324 0.328 0.319 0.328 1,213,731 0.3225 1.33%
2003-05-16 0 0.375 0.370 0.375 0.370 0.385 1,448,000 546,280 0.3773 0.324 0.319 0.324 0.319 0.332 1,676,987 0.3258 -1.32%
2003-05-15 0 0.390 0.385 0.390 0.380 0.390 4,328,000 1,583,400 0.3659 0.328 0.324 0.328 0.320 0.328 5,144,337 0.3078 2.63%
2003-05-14 0 0.380 0.380 0.385 0.380 0.385 592,000 226,760 0.3830 0.320 0.320 0.324 0.320 0.324 703,662 0.3223 -1.30%
2003-05-13 0 0.385 0.380 0.390 0.380 0.390 1,248,000 480,160 0.3847 0.324 0.320 0.328 0.320 0.328 1,483,395 0.3237 2.67%
2003-05-12 0 0.375 0.370 0.375 0.375 0.380 1,144,000 430,880 0.3766 0.315 0.311 0.315 0.315 0.320 1,359,779 0.3169 -1.32%
2003-05-09 0 0.380 0.375 0.380 0.370 0.380 632,000 237,280 0.3754 0.320 0.315 0.320 0.311 0.320 751,206 0.3159 2.70%
2003-05-07 0 0.370 0.365 0.370 0.360 0.370 824,000 302,640 0.3673 0.311 0.307 0.311 0.303 0.311 979,421 0.3090 -1.33%
2003-05-06 0 0.375 0.370 0.380 0.375 0.390 840,000 320,680 0.3818 0.315 0.311 0.320 0.315 0.328 998,439 0.3212 -1.32%
2003-05-05 0 0.380 0.375 0.380 0.365 0.380 2,360,000 883,600 0.3744 0.320 0.315 0.320 0.307 0.320 2,805,138 0.3150 5.56%
2003-05-02 0 0.360 0.355 0.360 0.355 0.360 184,000 66,000 0.3587 0.303 0.299 0.303 0.299 0.303 218,706 0.3018 0.00%
2003-04-30 0 0.360 0.350 0.360 0.350 0.360 360,000 127,960 0.3554 0.303 0.294 0.303 0.294 0.303 427,902 0.2990 1.41%
2003-04-29 0 0.355 0.350 0.360 0.335 0.355 1,496,000 522,360 0.3492 0.299 0.294 0.303 0.282 0.299 1,778,172 0.2938 5.97%
2003-04-28 0 0.335 0.330 0.335 0.325 0.335 808,000 267,040 0.3305 0.282 0.278 0.282 0.273 0.282 960,403 0.2780 1.52%
2003-04-25 0 0.330 0.325 0.335 0.325 0.330 400,000 131,760 0.3294 0.278 0.273 0.282 0.273 0.278 475,447 0.2771 -2.94%
2003-04-24 0 0.340 0.330 0.340 0.320 0.340 384,000 128,240 0.3340 0.286 0.278 0.286 0.269 0.286 456,429 0.2810 0.00%
2003-04-23 0 0.340 0.340 0.345 0.335 0.360 1,238,106 425,695 0.3438 0.286 0.286 0.290 0.282 0.303 1,471,635 0.2893 -6.85%
2003-04-22 0 0.365 0.365 0.370 0.355 0.370 1,241,750 454,346 0.3659 0.307 0.307 0.311 0.299 0.311 1,475,966 0.3078 0.00%
2003-04-17 0 0.365 0.365 0.380 0.360 0.370 880,000 319,200 0.3627 0.307 0.307 0.320 0.303 0.311 1,045,984 0.3052 -3.95%
2003-04-16 0 0.380 0.375 0.380 0.360 0.380 1,480,000 546,440 0.3692 0.320 0.315 0.320 0.303 0.320 1,759,154 0.3106 1.33%
2003-04-15 0 0.375 0.370 0.375 0.370 0.375 624,000 233,600 0.3744 0.315 0.311 0.315 0.311 0.315 741,697 0.3150 0.00%
2003-04-14 0 0.375 0.375 0.380 0.370 0.385 600,000 226,320 0.3772 0.315 0.315 0.320 0.311 0.324 713,171 0.3173 -2.60%
2003-04-11 0 0.385 0.385 0.390 0.365 0.380 328,000 123,400 0.3762 0.324 0.324 0.328 0.307 0.320 389,867 0.3165 1.32%
2003-04-10 0 0.380 0.380 0.385 0.375 0.380 408,000 154,520 0.3787 0.320 0.320 0.324 0.315 0.320 484,956 0.3186 0.00%
2003-04-09 0 0.380 0.380 0.390 0.380 0.385 744,000 283,120 0.3805 0.320 0.320 0.328 0.320 0.324 884,332 0.3202 -1.30%
2003-04-08 0 0.385 0.380 0.385 0.385 0.390 736,000 283,480 0.3852 0.324 0.320 0.324 0.324 0.328 874,823 0.3240 -1.28%
2003-04-07 0 0.390 0.385 0.390 0.380 0.390 568,000 217,360 0.3827 0.328 0.324 0.328 0.320 0.328 675,135 0.3220 0.00%
2003-04-04 0 0.390 0.385 0.390 0.385 0.390 472,000 183,960 0.3897 0.328 0.324 0.328 0.324 0.328 561,028 0.3279 1.30%
2003-04-03 0 0.385 0.385 0.390 0.385 0.385 144,000 55,440 0.3850 0.324 0.324 0.328 0.324 0.324 171,161 0.3239 -1.28%
2003-04-02 0 0.390 0.385 0.395 0.385 0.390 240,000 93,440 0.3893 0.328 0.324 0.332 0.324 0.328 285,268 0.3276 1.30%
2003-04-01 0 0.385 0.380 0.385 0.380 0.390 1,944,000 754,760 0.3883 0.324 0.320 0.324 0.320 0.328 2,310,673 0.3266 1.32%
2003-03-31 0 0.380 0.380 0.390 0.380 0.395 2,048,000 796,120 0.3887 0.320 0.320 0.328 0.320 0.332 2,434,289 0.3270 -2.56%
2003-03-28 0 0.390 0.380 0.390 0.380 0.390 1,616,000 622,520 0.3852 0.328 0.320 0.328 0.320 0.328 1,920,806 0.3241 1.30%
2003-03-27 0 0.385 0.385 0.390 0.380 0.385 1,302,106 496,078 0.3810 0.324 0.324 0.328 0.320 0.324 1,547,706 0.3205 0.00%
2003-03-26 0 0.385 0.380 0.385 0.380 0.385 824,000 317,040 0.3848 0.324 0.320 0.324 0.320 0.324 979,421 0.3237 0.00%
2003-03-25 0 0.385 0.380 0.390 0.380 0.385 376,000 143,080 0.3805 0.324 0.320 0.328 0.320 0.324 446,920 0.3201 0.00%
2003-03-24 0 0.385 0.380 0.390 0.385 0.390 1,064,000 411,760 0.3870 0.324 0.320 0.328 0.324 0.328 1,264,689 0.3256 -1.28%
2003-03-21 0 0.390 0.390 0.395 0.385 0.395 816,000 318,840 0.3907 0.328 0.328 0.332 0.324 0.332 969,912 0.3287 0.00%
2003-03-20 0 0.390 0.385 0.395 0.385 0.390 456,000 176,800 0.3877 0.328 0.324 0.332 0.324 0.328 542,010 0.3262 -1.27%
2003-03-19 0 0.395 0.390 0.400 0.380 0.395 832,000 324,040 0.3895 0.332 0.328 0.337 0.320 0.332 988,930 0.3277 1.28%
2003-03-18 0 0.390 0.390 0.395 0.385 0.395 568,000 221,600 0.3901 0.328 0.328 0.332 0.324 0.332 675,135 0.3282 1.30%
2003-03-17 0 0.385 0.385 0.390 0.385 0.390 192,000 74,480 0.3879 0.324 0.324 0.328 0.324 0.328 228,215 0.3264 -2.53%
2003-03-14 0 0.395 0.390 0.395 0.390 0.400 480,000 190,480 0.3968 0.332 0.328 0.332 0.328 0.337 570,536 0.3339 1.28%
2003-03-13 0 0.390 0.380 0.395 0.380 0.395 448,000 174,760 0.3901 0.328 0.320 0.332 0.320 0.332 532,501 0.3282 -1.27%
2003-03-12 0 0.395 0.395 0.400 0.385 0.400 616,000 244,320 0.3966 0.332 0.332 0.337 0.324 0.337 732,189 0.3337 2.60%
2003-03-11 0 0.385 0.385 0.390 0.370 0.385 816,000 310,320 0.3803 0.324 0.324 0.328 0.311 0.324 969,912 0.3199 2.67%
2003-03-10 0 0.375 0.375 0.380 0.375 0.380 1,040,000 392,920 0.3778 0.315 0.315 0.320 0.315 0.320 1,236,162 0.3179 -3.85%
2003-03-07 0 0.390 0.385 0.390 0.380 0.390 880,000 340,720 0.3872 0.328 0.324 0.328 0.320 0.328 1,045,984 0.3257 0.00%
2003-03-06 0 0.390 0.385 0.390 0.385 0.410 4,488,000 1,769,240 0.3942 0.328 0.324 0.328 0.324 0.345 5,334,516 0.3317 -6.02%
2003-03-05 0 0.415 0.410 0.420 0.410 0.420 840,000 347,600 0.4138 0.349 0.345 0.353 0.345 0.353 998,439 0.3481 -1.19%
2003-03-04 0 0.420 0.415 0.420 0.420 0.420 800,000 336,000 0.4200 0.353 0.349 0.353 0.353 0.353 950,894 0.3534 0.00%
2003-03-03 0 0.420 0.420 0.425 0.420 0.425 1,136,000 482,240 0.4245 0.353 0.353 0.358 0.353 0.358 1,350,270 0.3571 0.00%
2003-02-28 0 0.420 0.420 0.425 0.420 0.425 1,064,000 448,320 0.4214 0.353 0.353 0.358 0.353 0.358 1,264,689 0.3545 0.00%
2003-02-27 0 0.420 0.420 0.425 0.420 0.425 680,000 288,840 0.4248 0.353 0.353 0.358 0.353 0.358 808,260 0.3574 -1.18%
2003-02-26 0 0.425 0.420 0.430 0.415 0.430 808,000 342,520 0.4239 0.358 0.353 0.362 0.349 0.362 960,403 0.3566 1.19%
2003-02-25 0 0.420 0.420 0.425 0.420 0.425 392,000 165,600 0.4224 0.353 0.353 0.358 0.353 0.358 465,938 0.3554 -1.18%
2003-02-24 0 0.425 0.425 0.430 0.425 0.430 872,000 374,800 0.4298 0.358 0.358 0.362 0.358 0.362 1,036,475 0.3616 0.00%
2003-02-21 0 0.425 0.425 0.430 0.425 0.430 800,000 343,080 0.4289 0.358 0.358 0.362 0.358 0.362 950,894 0.3608 -1.16%
2003-02-20 0 0.430 0.430 0.435 0.430 0.440 1,616,000 703,520 0.4353 0.362 0.362 0.366 0.362 0.370 1,920,806 0.3663 -1.15%
2003-02-19 0 0.435 0.430 0.440 0.430 0.435 888,000 382,320 0.4305 0.366 0.362 0.370 0.362 0.366 1,055,493 0.3622 1.16%
2003-02-18 0 0.430 0.430 0.435 0.430 0.440 1,384,000 604,480 0.4368 0.362 0.362 0.366 0.362 0.370 1,645,047 0.3675 0.00%
2003-02-17 0 0.430 0.430 0.435 0.430 0.435 832,000 358,520 0.4309 0.362 0.362 0.366 0.362 0.366 988,930 0.3625 1.18%
2003-02-14 0 0.425 0.425 0.430 0.425 0.435 708,213 303,887 0.4291 0.358 0.358 0.362 0.358 0.366 841,795 0.3610 -1.16%
2003-02-13 0 0.430 0.425 0.430 0.425 0.440 1,856,000 802,840 0.4326 0.362 0.358 0.362 0.358 0.370 2,206,074 0.3639 -2.27%
2003-02-12 0 0.440 0.440 0.445 0.430 0.445 3,520,000 1,540,400 0.4376 0.370 0.370 0.374 0.362 0.374 4,183,934 0.3682 3.53%
2003-02-11 0 0.425 0.425 0.430 0.420 0.435 1,560,000 667,160 0.4277 0.358 0.358 0.362 0.353 0.366 1,854,244 0.3598 -1.16%
2003-02-10 0 0.430 0.430 0.435 0.425 0.430 416,000 178,480 0.4290 0.362 0.362 0.366 0.358 0.362 494,465 0.3610 0.00%
2003-02-07 0 0.430 0.430 0.435 0.430 0.430 521,600 224,256 0.4299 0.362 0.362 0.366 0.362 0.362 619,983 0.3617 -1.15%
2003-02-06 0 0.435 0.425 0.435 0.430 0.440 1,296,000 562,520 0.4340 0.366 0.358 0.366 0.362 0.370 1,540,449 0.3652 0.00%
2003-02-05 0 0.435 0.435 0.440 0.430 0.440 1,112,000 483,760 0.4350 0.366 0.366 0.370 0.362 0.370 1,321,743 0.3660 1.16%
2003-02-04 0 0.430 0.425 0.430 0.425 0.430 224,000 95,960 0.4284 0.362 0.358 0.362 0.358 0.362 266,250 0.3604 0.00%
2003-01-30 0 0.430 0.425 0.435 0.420 0.430 664,000 283,160 0.4264 0.362 0.358 0.366 0.353 0.362 789,242 0.3588 1.18%
2003-01-29 0 0.425 0.425 0.430 0.420 0.425 632,000 267,440 0.4232 0.358 0.358 0.362 0.353 0.358 751,206 0.3560 0.00%
2003-01-28 0 0.425 0.420 0.425 0.420 0.425 1,304,000 551,440 0.4229 0.358 0.353 0.358 0.353 0.358 1,549,957 0.3558 1.19%
2003-01-27 0 0.420 0.420 0.425 0.420 0.435 1,448,000 614,400 0.4243 0.353 0.353 0.358 0.353 0.366 1,721,118 0.3570 -3.45%
2003-01-24 0 0.435 0.435 0.440 0.430 0.440 1,248,000 544,080 0.4360 0.366 0.366 0.370 0.362 0.370 1,483,395 0.3668 -2.25%
2003-01-23 0 0.445 0.440 0.445 0.440 0.455 6,128,000 2,746,840 0.4482 0.374 0.370 0.374 0.370 0.383 7,283,849 0.3771 1.14%
2003-01-22 0 0.440 0.440 0.445 0.440 0.445 2,512,000 1,110,080 0.4419 0.370 0.370 0.374 0.370 0.374 2,985,808 0.3718 -2.22%
2003-01-21 0 0.450 0.445 0.450 0.435 0.455 6,992,000 3,122,400 0.4466 0.379 0.374 0.379 0.366 0.383 8,310,815 0.3757 3.45%
2003-01-20 0 0.435 0.435 0.440 0.430 0.440 1,336,000 581,320 0.4351 0.366 0.366 0.370 0.362 0.370 1,587,993 0.3661 -1.14%
2003-01-17 0 0.440 0.435 0.445 0.435 0.455 3,056,000 1,363,040 0.4460 0.370 0.366 0.374 0.366 0.383 3,632,416 0.3752 -2.22%
2003-01-16 0 0.450 0.445 0.450 0.445 0.460 4,680,000 2,111,720 0.4512 0.379 0.374 0.379 0.374 0.387 5,562,731 0.3796 -1.10%
2003-01-15 0 0.455 0.450 0.455 0.450 0.470 13,592,000 6,273,960 0.4616 0.383 0.379 0.383 0.379 0.395 16,155,692 0.3883 3.41%
2003-01-14 0 0.440 0.440 0.445 0.435 0.455 1,103,510 490,191 0.4442 0.370 0.370 0.374 0.366 0.383 1,311,652 0.3737 -2.22%
2003-01-13 0 0.450 0.450 0.455 0.445 0.460 4,456,000 2,008,880 0.4508 0.379 0.379 0.383 0.374 0.387 5,296,480 0.3793 2.27%
2003-01-10 0 0.440 0.435 0.445 0.430 0.450 3,409,110 1,506,836 0.4420 0.370 0.366 0.374 0.362 0.379 4,052,128 0.3719 0.00%
2003-01-09 0 0.440 0.440 0.445 0.420 0.445 4,464,000 1,964,360 0.4400 0.370 0.370 0.374 0.353 0.374 5,305,989 0.3702 3.53%
2003-01-08 0 0.425 0.425 0.430 0.415 0.435 2,656,000 1,134,880 0.4273 0.358 0.358 0.362 0.349 0.366 3,156,969 0.3595 2.41%
2003-01-07 0 0.415 0.415 0.420 0.410 0.425 1,440,000 600,440 0.4170 0.349 0.349 0.353 0.345 0.358 1,711,609 0.3508 1.22%
2003-01-06 0 0.410 0.410 0.415 0.405 0.415 808,000 331,480 0.4102 0.345 0.345 0.349 0.341 0.349 960,403 0.3451 -2.38%
2003-01-03 0 0.420 0.415 0.420 0.405 0.420 768,000 320,560 0.4174 0.353 0.349 0.353 0.341 0.353 912,858 0.3512 5.00%
2003-01-02 0 0.400 0.400 0.405 0.400 0.410 520,000 209,720 0.4033 0.337 0.337 0.341 0.337 0.345 618,081 0.3393 -1.23%
2002-12-31 0 0.405 0.405 0.410 0.400 0.405 512,000 205,320 0.4010 0.341 0.341 0.345 0.337 0.341 608,572 0.3374 1.25%
2002-12-30 0 0.400 0.395 0.405 0.395 0.425 1,064,000 428,320 0.4026 0.337 0.332 0.341 0.332 0.358 1,264,689 0.3387 -5.88%
2002-12-27 0 0.425 0.415 0.425 0.415 0.425 208,000 87,120 0.4188 0.358 0.349 0.358 0.349 0.358 247,232 0.3524 -1.16%
2002-12-24 0 0.430 0.420 0.430 0.430 0.430 368,000 158,240 0.4300 0.362 0.353 0.362 0.362 0.362 437,411 0.3618 0.00%
2002-12-23 0 0.430 0.420 0.430 0.420 0.430 968,000 411,400 0.4250 0.362 0.353 0.362 0.353 0.362 1,150,582 0.3576 2.38%
2002-12-20 0 0.420 0.420 0.425 0.415 0.430 688,000 288,480 0.4193 0.353 0.353 0.358 0.349 0.362 817,769 0.3528 0.00%
2002-12-19 0 0.420 0.415 0.420 0.410 0.425 1,712,000 713,440 0.4167 0.353 0.349 0.353 0.345 0.358 2,034,914 0.3506 -1.18%
2002-12-18 0 0.425 0.420 0.430 0.425 0.430 320,000 136,560 0.4268 0.358 0.353 0.362 0.358 0.362 380,358 0.3590 -1.16%
2002-12-17 0 0.430 0.430 0.435 0.430 0.440 1,096,000 479,400 0.4374 0.362 0.362 0.366 0.362 0.370 1,302,725 0.3680 0.00%
2002-12-16 0 0.430 0.425 0.435 0.430 0.445 1,176,000 509,880 0.4336 0.362 0.358 0.366 0.362 0.374 1,397,814 0.3648 -3.37%
2002-12-13 0 0.445 0.440 0.450 0.440 0.450 592,000 264,000 0.4459 0.374 0.370 0.379 0.370 0.379 703,662 0.3752 -1.11%
2002-12-12 0 0.450 0.445 0.450 0.440 0.450 1,008,000 448,680 0.4451 0.379 0.374 0.379 0.370 0.379 1,198,127 0.3745 1.12%
2002-12-11 0 0.445 0.445 0.450 0.440 0.450 669,365 299,133 0.4469 0.374 0.374 0.379 0.370 0.379 795,619 0.3760 -2.20%
2002-12-10 0 0.455 0.450 0.455 0.450 0.455 1,336,000 605,720 0.4534 0.383 0.379 0.383 0.379 0.383 1,587,993 0.3814 0.00%
2002-12-09 0 0.455 0.445 0.455 0.445 0.460 784,000 350,480 0.4470 0.383 0.374 0.383 0.374 0.387 931,876 0.3761 -1.09%
2002-12-06 0 0.460 0.455 0.460 0.445 0.460 2,608,000 1,183,520 0.4538 0.387 0.383 0.387 0.374 0.387 3,099,915 0.3818 3.37%
2002-12-05 0 0.445 0.440 0.450 0.440 0.445 784,000 348,080 0.4440 0.374 0.370 0.379 0.370 0.374 931,876 0.3735 0.00%
2002-12-04 0 0.445 0.445 0.450 0.445 0.465 2,344,000 1,067,080 0.4552 0.374 0.374 0.379 0.374 0.391 2,786,120 0.3830 -4.30%
2002-12-03 0 0.465 0.455 0.465 0.455 0.475 7,632,000 3,532,640 0.4629 0.391 0.383 0.391 0.383 0.400 9,071,530 0.3894 -2.11%
2002-12-02 0 0.475 0.470 0.475 0.450 0.475 10,672,000 4,952,920 0.4641 0.400 0.395 0.400 0.379 0.400 12,684,928 0.3905 5.56%
2002-11-29 0 0.450 0.445 0.450 0.435 0.455 5,376,000 2,401,680 0.4467 0.379 0.374 0.379 0.366 0.383 6,390,009 0.3758 1.12%
2002-11-28 0 0.445 0.445 0.450 0.435 0.450 3,104,000 1,376,720 0.4435 0.374 0.374 0.379 0.366 0.379 3,689,469 0.3731 3.49%
2002-11-27 0 0.430 0.425 0.435 0.430 0.435 472,000 203,200 0.4305 0.362 0.358 0.366 0.362 0.366 561,028 0.3622 -1.15%
2002-11-26 0 0.435 0.430 0.440 0.435 0.440 1,720,000 753,400 0.4380 0.366 0.362 0.370 0.366 0.370 2,044,422 0.3685 -1.14%
2002-11-25 0 0.440 0.440 0.445 0.425 0.445 2,512,000 1,104,000 0.4395 0.370 0.370 0.374 0.358 0.374 2,985,808 0.3697 2.33%
2002-11-22 0 0.430 0.425 0.435 0.420 0.435 808,000 345,000 0.4270 0.362 0.358 0.366 0.353 0.366 960,403 0.3592 2.38%
2002-11-21 0 0.420 0.420 0.425 0.415 0.435 1,568,000 663,880 0.4234 0.353 0.353 0.358 0.349 0.366 1,863,753 0.3562 -2.33%
2002-11-20 0 0.430 0.425 0.430 0.425 0.440 4,536,000 1,954,560 0.4309 0.362 0.358 0.362 0.358 0.370 5,391,570 0.3625 -2.27%
2002-11-19 0 0.440 0.440 0.450 0.440 0.450 312,000 138,320 0.4433 0.370 0.370 0.379 0.370 0.379 370,849 0.3730 -3.30%
2002-11-18 0 0.455 0.450 0.455 0.440 0.455 1,672,000 744,440 0.4452 0.383 0.379 0.383 0.370 0.383 1,987,369 0.3746 1.11%
2002-11-15 0 0.450 0.445 0.455 0.440 0.455 2,192,000 984,560 0.4492 0.379 0.374 0.383 0.370 0.383 2,605,450 0.3779 3.45%
2002-11-14 0 0.435 0.435 0.445 0.435 0.450 920,000 405,160 0.4404 0.366 0.366 0.374 0.366 0.379 1,093,528 0.3705 0.00%
2002-11-13 0 0.435 0.435 0.440 0.435 0.435 912,000 396,720 0.4350 0.366 0.366 0.370 0.366 0.366 1,084,019 0.3660 -1.14%
2002-11-12 0 0.440 0.435 0.445 0.440 0.445 776,000 341,720 0.4404 0.370 0.366 0.374 0.370 0.374 922,367 0.3705 -2.22%
2002-11-11 0 0.450 0.440 0.450 0.440 0.465 3,696,000 1,677,400 0.4538 0.379 0.370 0.379 0.370 0.391 4,393,131 0.3818 -2.17%
2002-11-08 0 0.460 0.460 0.465 0.435 0.470 11,200,000 5,139,960 0.4589 0.387 0.387 0.391 0.366 0.395 13,312,518 0.3861 6.98%
2002-11-07 0 0.430 0.425 0.430 0.425 0.435 1,424,000 612,560 0.4302 0.362 0.358 0.362 0.358 0.366 1,692,592 0.3619 1.18%
2002-11-06 0 0.425 0.425 0.430 0.425 0.435 1,088,000 468,400 0.4305 0.358 0.358 0.362 0.358 0.366 1,293,216 0.3622 0.00%
2002-11-05 0 0.425 0.420 0.430 0.420 0.435 968,000 412,400 0.4260 0.358 0.353 0.362 0.353 0.366 1,150,582 0.3584 -2.30%
2002-11-04 0 0.435 0.430 0.435 0.420 0.435 952,000 409,920 0.4306 0.366 0.362 0.366 0.353 0.366 1,131,564 0.3623 3.57%
2002-11-01 0 0.420 0.415 0.425 0.415 0.425 328,000 137,160 0.4182 0.353 0.349 0.358 0.349 0.358 389,867 0.3518 -1.18%
2002-10-31 0 0.425 0.415 0.425 0.420 0.430 1,528,000 648,520 0.4244 0.358 0.349 0.358 0.353 0.362 1,816,208 0.3571 -1.16%
2002-10-30 0 0.430 0.425 0.430 0.415 0.430 1,112,000 474,000 0.4263 0.362 0.358 0.362 0.349 0.362 1,321,743 0.3586 2.38%
2002-10-29 0 0.420 0.420 0.425 0.415 0.430 1,789,200 756,212 0.4227 0.353 0.353 0.358 0.349 0.362 2,126,675 0.3556 -3.45%
2002-10-28 0 0.435 0.435 0.440 0.435 0.455 3,184,000 1,408,200 0.4423 0.366 0.366 0.370 0.366 0.383 3,784,559 0.3721 -5.43%
2002-10-25 1 0.460 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2002-10-24 0 0.460 0.460 0.465 0.455 0.485 5,584,000 2,620,640 0.4693 0.387 0.387 0.391 0.383 0.408 6,637,241 0.3948 -2.13%
2002-10-23 0 0.470 0.465 0.470 0.450 0.470 4,740,000 2,175,920 0.4591 0.395 0.391 0.395 0.379 0.395 5,634,048 0.3862 4.44%
2002-10-22 0 0.450 0.440 0.450 0.435 0.455 3,312,000 1,476,000 0.4457 0.379 0.370 0.379 0.366 0.383 3,936,702 0.3749 3.45%
2002-10-21 0 0.435 0.430 0.435 0.430 0.440 2,003,986 873,674 0.4360 0.366 0.362 0.366 0.362 0.370 2,381,973 0.3668 -2.25%
2002-10-18 0 0.445 0.445 0.450 0.445 0.460 5,216,000 2,362,600 0.4530 0.374 0.374 0.379 0.374 0.387 6,199,830 0.3811 0.00%
2002-10-17 0 0.445 0.445 0.450 0.430 0.450 6,464,000 2,853,640 0.4415 0.374 0.374 0.379 0.362 0.379 7,683,225 0.3714 4.71%
2002-10-16 0 0.425 0.420 0.425 0.415 0.435 6,536,000 2,788,160 0.4266 0.358 0.353 0.358 0.349 0.366 7,768,805 0.3589 4.94%
2002-10-15 0 0.405 0.400 0.405 0.390 0.410 2,152,000 866,160 0.4025 0.341 0.337 0.341 0.328 0.345 2,557,905 0.3386 3.85%
2002-10-11 0 0.390 0.380 0.395 0.380 0.410 1,358,000 534,500 0.3936 0.328 0.320 0.332 0.320 0.345 1,614,143 0.3311 4.00%
2002-10-10 0 0.375 0.375 0.380 0.365 0.380 728,000 274,480 0.3770 0.315 0.315 0.320 0.307 0.320 865,314 0.3172 -1.32%
2002-10-09 0 0.380 0.385 0.390 0.380 0.385 176,000 67,080 0.3811 0.320 0.324 0.328 0.320 0.324 209,197 0.3207 -1.30%
2002-10-08 0 0.385 0.380 0.390 0.365 0.385 648,000 245,720 0.3792 0.324 0.320 0.328 0.307 0.324 770,224 0.3190 -1.28%
2002-10-07 0 0.390 0.370 0.385 0.370 0.390 320,000 120,360 0.3761 0.328 0.311 0.324 0.311 0.328 380,358 0.3164 -1.27%
2002-10-04 0 0.395 0.375 0.395 0.375 0.395 744,000 285,760 0.3841 0.332 0.315 0.332 0.315 0.332 884,332 0.3231 3.95%
2002-10-03 0 0.380 0.360 0.380 0.360 0.390 512,000 188,280 0.3677 0.320 0.303 0.320 0.303 0.328 608,572 0.3094 -5.00%
2002-10-02 0 0.400 0.390 0.400 0.395 0.400 696,000 274,960 0.3951 0.337 0.328 0.337 0.332 0.337 827,278 0.3324 1.27%
2002-09-30 0 0.395 0.390 0.395 0.385 0.395 712,000 279,240 0.3922 0.332 0.328 0.332 0.324 0.332 846,296 0.3300 -1.25%
2002-09-27 0 0.400 0.395 0.405 0.395 0.405 784,000 313,760 0.4002 0.337 0.332 0.341 0.332 0.341 931,876 0.3367 0.00%
2002-09-26 0 0.400 0.395 0.400 0.395 0.410 1,128,000 451,840 0.4006 0.337 0.332 0.337 0.332 0.345 1,340,761 0.3370 0.00%
2002-09-25 0 0.400 0.395 0.405 0.390 0.400 544,000 217,120 0.3991 0.337 0.332 0.341 0.328 0.337 646,608 0.3358 -1.23%
2002-09-24 0 0.405 0.395 0.405 0.395 0.405 664,000 263,920 0.3975 0.341 0.332 0.341 0.332 0.341 789,242 0.3344 0.00%
2002-09-23 0 0.405 0.395 0.405 0.395 0.405 184,000 72,760 0.3954 0.341 0.332 0.341 0.332 0.341 218,706 0.3327 0.00%
2002-09-20 0 0.405 0.395 0.405 0.390 0.405 1,168,000 464,880 0.3980 0.341 0.332 0.341 0.328 0.341 1,388,305 0.3349 1.25%
2002-09-19 0 0.400 0.400 0.405 0.400 0.405 752,000 302,440 0.4022 0.337 0.337 0.341 0.337 0.341 893,841 0.3384 -1.23%
2002-09-18 0 0.405 0.395 0.405 0.390 0.405 584,000 233,320 0.3995 0.341 0.332 0.341 0.328 0.341 694,153 0.3361 0.00%
2002-09-17 0 0.405 0.400 0.405 0.400 0.410 1,400,000 562,200 0.4016 0.341 0.337 0.341 0.337 0.345 1,664,065 0.3378 -1.22%
2002-09-16 0 0.410 0.395 0.410 0.395 0.410 1,024,000 409,080 0.3995 0.345 0.332 0.345 0.332 0.345 1,217,145 0.3361 -2.38%
2002-09-13 0 0.420 0.410 0.420 0.405 0.425 744,000 310,640 0.4175 0.353 0.345 0.353 0.341 0.358 884,332 0.3513 -3.45%
2002-09-12 0 0.435 0.430 0.435 0.420 0.435 1,192,000 509,640 0.4276 0.366 0.362 0.366 0.353 0.366 1,416,832 0.3597 3.57%
2002-09-11 0 0.420 0.420 0.430 0.420 0.425 680,000 287,000 0.4221 0.353 0.353 0.362 0.353 0.358 808,260 0.3551 -2.33%
2002-09-10 0 0.430 0.425 0.430 0.420 0.430 416,000 176,080 0.4233 0.362 0.358 0.362 0.353 0.362 494,465 0.3561 2.38%
2002-09-09 0 0.420 0.415 0.420 0.415 0.420 392,000 164,000 0.4184 0.353 0.349 0.353 0.349 0.353 465,938 0.3520 0.00%
2002-09-06 0 0.420 0.420 0.425 0.415 0.420 528,000 221,160 0.4189 0.353 0.353 0.358 0.349 0.353 627,590 0.3524 -1.18%
2002-09-05 0 0.425 0.430 0.435 0.425 0.430 600,000 257,000 0.4283 0.358 0.362 0.366 0.358 0.362 713,171 0.3604 -2.30%
2002-09-04 0 0.435 0.430 0.435 0.425 0.435 480,000 206,440 0.4301 0.366 0.362 0.366 0.358 0.366 570,536 0.3618 1.16%
2002-09-03 0 0.430 0.430 0.435 0.430 0.440 872,000 377,160 0.4325 0.362 0.362 0.366 0.362 0.370 1,036,475 0.3639 0.00%
2002-09-02 0 0.430 0.430 0.435 0.430 0.435 432,000 187,280 0.4335 0.362 0.362 0.366 0.362 0.366 513,483 0.3647 -3.37%
2002-08-30 0 0.445 0.440 0.445 0.435 0.450 1,216,000 538,760 0.4431 0.374 0.370 0.374 0.366 0.379 1,445,359 0.3728 2.30%
2002-08-29 0 0.435 0.430 0.440 0.420 0.435 768,000 329,320 0.4288 0.366 0.362 0.370 0.353 0.366 912,858 0.3608 0.00%
2002-08-28 0 0.435 0.430 0.435 0.425 0.435 976,000 423,000 0.4334 0.366 0.362 0.366 0.358 0.366 1,160,091 0.3646 -1.14%
2002-08-27 0 0.440 0.430 0.440 0.430 0.445 1,240,000 543,200 0.4381 0.370 0.362 0.370 0.362 0.374 1,473,886 0.3685 -2.22%
2002-08-26 0 0.450 0.445 0.450 0.450 0.450 352,000 158,400 0.4500 0.379 0.374 0.379 0.379 0.379 418,393 0.3786 -3.23%
2002-08-23 0 0.465 0.460 0.465 0.460 0.480 2,856,000 1,335,520 0.4676 0.391 0.387 0.391 0.387 0.404 3,394,692 0.3934 -2.11%
2002-08-22 0 0.475 0.470 0.480 0.450 0.480 6,024,000 2,800,480 0.4649 0.400 0.395 0.404 0.379 0.404 7,160,233 0.3911 4.40%
2002-08-21 0 0.455 0.455 0.460 0.440 0.460 2,248,000 1,019,440 0.4535 0.383 0.383 0.387 0.370 0.387 2,672,013 0.3815 2.25%
2002-08-20 0 0.445 0.440 0.450 0.445 0.465 4,648,000 2,106,200 0.4531 0.374 0.370 0.379 0.374 0.391 5,524,695 0.3812 -1.11%
2002-08-19 0 0.450 0.445 0.450 0.415 0.450 4,696,000 2,051,080 0.4368 0.379 0.374 0.379 0.349 0.379 5,581,749 0.3675 7.14%
2002-08-16 0 0.420 0.415 0.425 0.415 0.430 1,672,439 702,891 0.4203 0.353 0.349 0.358 0.349 0.362 1,987,891 0.3536 1.20%
2002-08-15 0 0.415 0.410 0.415 0.405 0.415 1,776,000 732,360 0.4124 0.349 0.345 0.349 0.341 0.349 2,110,985 0.3469 3.75%
2002-08-14 0 0.400 0.395 0.400 0.390 0.405 1,912,000 755,200 0.3950 0.337 0.332 0.337 0.328 0.341 2,272,637 0.3323 0.00%
2002-08-13 0 0.400 0.390 0.400 0.385 0.405 3,232,000 1,277,240 0.3952 0.337 0.328 0.337 0.324 0.341 3,841,612 0.3325 -1.23%
2002-08-12 0 0.405 0.400 0.410 0.395 0.420 2,552,000 1,034,120 0.4052 0.341 0.337 0.345 0.332 0.353 3,033,352 0.3409 -4.71%
2002-08-09 0 0.425 0.425 0.430 0.425 0.445 936,000 400,880 0.4283 0.358 0.358 0.362 0.358 0.374 1,112,546 0.3603 -1.16%
2002-08-08 0 0.430 0.430 0.435 0.430 0.435 656,000 282,480 0.4306 0.362 0.362 0.366 0.362 0.366 779,733 0.3623 -1.15%
2002-08-07 0 0.435 0.435 0.440 0.435 0.445 1,504,000 661,000 0.4395 0.366 0.366 0.370 0.366 0.374 1,787,681 0.3698 2.35%
2002-08-06 0 0.425 0.425 0.430 0.415 0.430 1,888,000 800,760 0.4241 0.358 0.358 0.362 0.349 0.362 2,244,110 0.3568 -3.41%
2002-08-05 0 0.440 0.440 0.445 0.435 0.465 1,896,000 852,040 0.4494 0.370 0.370 0.374 0.366 0.391 2,253,619 0.3781 -7.37%
2002-08-02 0 0.475 0.470 0.480 0.470 0.485 936,000 443,000 0.4733 0.400 0.395 0.404 0.395 0.408 1,112,546 0.3982 -2.06%
2002-08-01 0 0.485 0.485 0.495 0.485 0.510 624,000 306,080 0.4905 0.408 0.408 0.416 0.408 0.429 741,697 0.4127 -2.02%
2002-07-31 0 0.495 0.490 0.500 0.485 0.495 1,176,000 574,480 0.4885 0.416 0.412 0.421 0.408 0.416 1,397,814 0.4110 2.06%
2002-07-30 0 0.485 0.480 0.490 0.480 0.510 2,424,000 1,205,040 0.4971 0.408 0.404 0.412 0.404 0.429 2,881,209 0.4182 1.04%
2002-07-29 0 0.480 0.475 0.480 0.475 0.490 2,560,000 1,230,360 0.4806 0.404 0.400 0.404 0.400 0.412 3,042,861 0.4043 2.13%
2002-07-26 0 0.470 0.465 0.470 0.425 0.490 5,792,000 2,646,600 0.4569 0.395 0.391 0.395 0.358 0.412 6,884,474 0.3844 -5.05%
2002-07-25 0 0.495 0.495 0.510 0.495 0.530 2,169,600 1,098,888 0.5065 0.416 0.416 0.429 0.416 0.446 2,578,825 0.4261 -2.94%
2002-07-24 0 0.510 0.500 0.520 0.500 0.510 1,040,000 528,640 0.5083 0.429 0.421 0.437 0.421 0.429 1,236,162 0.4276 -3.77%
2002-07-23 0 0.530 0.530 0.540 0.500 0.530 1,840,000 950,400 0.5165 0.446 0.446 0.454 0.421 0.446 2,187,057 0.4346 7.07%
2002-07-22 0 0.495 0.495 0.500 0.490 0.500 2,544,000 1,259,600 0.4951 0.416 0.416 0.421 0.412 0.421 3,023,843 0.4166 -4.81%
2002-07-19 0 0.520 0.520 0.530 0.520 0.530 1,208,000 639,760 0.5296 0.437 0.437 0.446 0.437 0.446 1,435,850 0.4456 -3.70%
2002-07-18 0 0.540 0.540 0.550 0.530 0.540 2,704,000 1,447,920 0.5355 0.454 0.454 0.463 0.446 0.454 3,214,022 0.4505 1.89%
2002-07-17 0 0.530 0.530 0.540 0.520 0.540 2,304,000 1,218,160 0.5287 0.446 0.446 0.454 0.437 0.454 2,738,575 0.4448 -1.85%
2002-07-16 0 0.540 0.540 0.550 0.540 0.550 1,800,000 981,440 0.5452 0.454 0.454 0.463 0.454 0.463 2,139,512 0.4587 -3.57%
2002-07-15 0 0.560 0.550 0.560 0.550 0.560 952,000 532,560 0.5594 0.471 0.463 0.471 0.463 0.471 1,131,564 0.4706 -1.75%
2002-07-12 0 0.570 0.570 0.580 0.560 0.570 1,416,000 806,560 0.5696 0.480 0.480 0.488 0.471 0.480 1,683,083 0.4792 1.79%
2002-07-11 0 0.560 0.560 0.570 0.560 0.570 1,856,000 1,040,640 0.5607 0.471 0.471 0.480 0.471 0.480 2,206,074 0.4717 -1.75%
2002-07-10 0 0.570 0.570 0.580 0.570 0.580 1,376,000 792,720 0.5761 0.480 0.480 0.488 0.480 0.488 1,635,538 0.4847 -1.72%
2002-07-09 0 0.580 0.580 0.590 0.570 0.580 1,464,000 846,000 0.5779 0.488 0.488 0.496 0.480 0.488 1,740,136 0.4862 3.57%
2002-07-08 0 0.560 0.560 0.580 0.560 0.590 1,416,000 813,600 0.5746 0.471 0.471 0.488 0.471 0.496 1,683,083 0.4834 -3.45%
2002-07-05 0 0.580 0.570 0.580 0.570 0.590 2,963,200 1,714,960 0.5788 0.488 0.480 0.488 0.480 0.496 3,522,112 0.4869 -1.69%
2002-07-04 0 0.590 0.580 0.590 0.580 0.600 1,720,000 1,022,640 0.5946 0.496 0.488 0.496 0.488 0.505 2,044,422 0.5002 0.00%
2002-07-03 0 0.590 0.590 0.600 0.570 0.590 2,696,000 1,589,520 0.5896 0.496 0.496 0.505 0.480 0.496 3,204,513 0.4960 1.72%
2002-07-02 0 0.580 0.580 0.590 0.580 0.580 792,000 459,360 0.5800 0.488 0.488 0.496 0.488 0.488 941,385 0.4880 0.00%
2002-06-28 0 0.580 0.580 0.590 0.580 0.600 3,088,000 1,807,040 0.5852 0.488 0.488 0.496 0.488 0.505 3,670,451 0.4923 0.00%
2002-06-27 0 0.580 0.580 0.590 0.570 0.590 2,184,000 1,265,280 0.5793 0.488 0.488 0.496 0.480 0.496 2,595,941 0.4874 3.57%
2002-06-26 0 0.560 0.560 0.570 0.560 0.580 3,552,000 2,004,000 0.5642 0.471 0.471 0.480 0.471 0.488 4,221,970 0.4747 -3.45%
2002-06-25 0 0.580 0.580 0.590 0.580 0.610 5,127,153 3,026,254 0.5902 0.488 0.488 0.496 0.488 0.513 6,094,225 0.4966 -4.92%
2002-06-24 0 0.610 0.600 0.610 0.590 0.610 16,832,000 10,180,080 0.6048 0.513 0.505 0.513 0.496 0.513 20,006,813 0.5088 8.93%
2002-06-21 0 0.560 0.550 0.560 0.550 0.560 2,728,000 1,509,440 0.5533 0.471 0.463 0.471 0.463 0.471 3,242,549 0.4655 0.00%
2002-06-20 0 0.560 0.560 0.570 0.540 0.570 6,664,000 3,699,520 0.5552 0.471 0.471 0.480 0.454 0.480 7,920,948 0.4671 3.70%
2002-06-19 0 0.540 0.540 0.550 0.530 0.580 11,504,000 6,364,160 0.5532 0.454 0.454 0.463 0.446 0.488 13,673,858 0.4654 -8.47%
2002-06-18 0 0.590 0.580 0.590 0.580 0.610 6,368,000 3,788,720 0.5950 0.496 0.488 0.496 0.488 0.513 7,569,118 0.5005 -1.67%
2002-06-17 0 0.600 0.600 0.610 0.600 0.620 4,120,000 2,504,960 0.6080 0.505 0.505 0.513 0.505 0.522 4,897,105 0.5115 -3.23%
2002-06-14 0 0.620 0.620 0.630 0.620 0.630 3,643,200 2,282,048 0.6264 0.522 0.522 0.530 0.522 0.530 4,330,372 0.5270 -1.59%
2002-06-13 0 0.630 0.630 0.640 0.620 0.630 3,096,000 1,948,800 0.6295 0.530 0.530 0.538 0.522 0.530 3,679,960 0.5296 1.61%
2002-06-12 0 0.620 0.620 0.630 0.620 0.630 776,000 481,440 0.6204 0.522 0.522 0.530 0.522 0.530 922,367 0.5220 -1.59%
2002-06-11 0 0.630 0.620 0.630 0.620 0.630 1,128,000 700,720 0.6212 0.530 0.522 0.530 0.522 0.530 1,340,761 0.5226 0.00%
2002-06-10 0 0.630 0.620 0.640 0.620 0.640 3,736,000 2,371,040 0.6346 0.530 0.522 0.538 0.522 0.538 4,440,676 0.5339 0.00%
2002-06-07 0 0.630 0.620 0.640 0.630 0.650 4,216,000 2,676,800 0.6349 0.530 0.522 0.538 0.530 0.547 5,011,212 0.5342 -3.08%
2002-06-06 0 0.650 0.650 0.660 0.620 0.650 11,264,000 7,161,120 0.6358 0.547 0.547 0.555 0.522 0.547 13,388,590 0.5349 4.84%
2002-06-05 0 0.620 0.610 0.620 0.610 0.620 3,808,000 2,344,960 0.6158 0.522 0.513 0.522 0.513 0.522 4,526,256 0.5181 1.64%
2002-06-04 0 0.610 0.610 0.620 0.590 0.610 6,472,000 3,911,520 0.6044 0.513 0.513 0.522 0.496 0.513 7,692,734 0.5085 0.00%
2002-06-03 0 0.610 0.610 0.620 0.610 0.630 6,400,000 3,953,200 0.6177 0.513 0.513 0.522 0.513 0.530 7,607,153 0.5197 -3.17%
2002-05-31 0 0.630 0.620 0.630 0.600 0.630 15,752,000 9,775,360 0.6206 0.530 0.522 0.530 0.505 0.530 18,723,106 0.5221 -1.56%
2002-05-30 0 0.640 0.640 0.650 0.630 0.650 9,288,000 5,908,240 0.6361 0.538 0.538 0.547 0.530 0.547 11,039,881 0.5352 -1.54%
2002-05-29 0 0.650 0.640 0.650 0.640 0.670 7,579,200 4,935,744 0.6512 0.547 0.538 0.547 0.538 0.564 9,008,771 0.5479 -2.99%
2002-05-28 0 0.670 0.660 0.670 0.660 0.690 13,536,000 9,112,480 0.6732 0.564 0.555 0.564 0.555 0.581 16,089,129 0.5664 -1.47%
2002-05-27 0 0.680 0.680 0.690 0.680 0.710 26,091,750 18,113,280 0.6942 0.572 0.572 0.581 0.572 0.597 31,013,116 0.5841 3.03%
2002-05-24 0 0.660 0.650 0.660 0.640 0.680 17,392,000 11,532,480 0.6631 0.555 0.547 0.555 0.538 0.572 20,672,439 0.5579 3.13%
2002-05-23 0 0.640 0.640 0.650 0.630 0.660 18,632,000 12,000,240 0.6441 0.538 0.538 0.547 0.530 0.555 22,146,325 0.5419 -3.03%
2002-05-22 0 0.660 0.650 0.660 0.640 0.680 57,620,000 38,225,840 0.6634 0.555 0.547 0.555 0.538 0.572 68,488,152 0.5581 8.20%
2002-05-21 0 0.610 0.600 0.610 0.600 0.630 9,616,000 5,930,960 0.6168 0.513 0.505 0.513 0.505 0.530 11,429,748 0.5189 0.00%
2002-05-17 0 0.610 0.610 0.620 0.590 0.640 15,992,000 9,728,160 0.6083 0.513 0.513 0.522 0.496 0.538 19,008,374 0.5118 -3.17%
2002-05-16 0 0.630 0.620 0.630 0.590 0.640 31,040,000 19,286,400 0.6213 0.530 0.522 0.530 0.496 0.538 36,894,694 0.5227 6.78%
2002-05-15 0 0.590 0.580 0.590 0.580 0.590 2,064,000 1,217,680 0.5900 0.496 0.488 0.496 0.488 0.496 2,453,307 0.4963 0.85%
2002-05-14 0 0.600 0.590 0.610 0.590 0.610 3,932,000 2,351,360 0.5980 0.492 0.484 0.500 0.484 0.500 4,793,482 0.4905 0.00%
2002-05-13 0 0.600 0.590 0.600 0.590 0.600 1,584,000 935,680 0.5907 0.492 0.484 0.492 0.484 0.492 1,931,047 0.4845 1.69%
2002-05-10 0 0.590 0.590 0.600 0.590 0.600 1,936,000 1,146,640 0.5923 0.484 0.484 0.492 0.484 0.492 2,360,168 0.4858 -1.67%
2002-05-09 0 0.600 0.600 0.610 0.590 0.620 5,240,000 3,158,560 0.6028 0.492 0.492 0.500 0.484 0.509 6,388,058 0.4944 1.69%
2002-05-08 0 0.590 0.590 0.610 0.590 0.610 4,873,716 2,922,081 0.5996 0.484 0.484 0.500 0.484 0.500 5,941,523 0.4918 -1.67%
2002-05-07 0 0.600 0.600 0.610 0.600 0.620 5,848,000 3,566,320 0.6098 0.492 0.492 0.500 0.492 0.509 7,129,268 0.5002 -3.23%
2002-05-06 0 0.620 0.610 0.620 0.610 0.640 20,244,000 12,615,000 0.6231 0.509 0.500 0.509 0.500 0.525 24,679,361 0.5112 1.64%
2002-05-03 0 0.610 0.600 0.610 0.590 0.620 18,168,000 11,017,840 0.6064 0.500 0.492 0.500 0.484 0.509 22,148,519 0.4975 3.39%
2002-05-02 0 0.590 0.590 0.600 0.590 0.600 8,000,000 4,760,480 0.5951 0.484 0.484 0.492 0.484 0.492 9,752,761 0.4881 0.00%
2002-04-30 0 0.590 0.580 0.590 0.580 0.590 2,672,010 1,552,646 0.5811 0.484 0.476 0.484 0.476 0.484 3,257,434 0.4766 1.72%
2002-04-29 0 0.580 0.570 0.580 0.570 0.580 2,656,000 1,535,120 0.5780 0.476 0.468 0.476 0.468 0.476 3,237,917 0.4741 -1.69%
2002-04-26 0 0.590 0.590 0.600 0.570 0.600 3,456,000 2,006,320 0.5805 0.484 0.484 0.492 0.468 0.492 4,213,193 0.4762 1.72%
2002-04-25 0 0.580 0.570 0.580 0.570 0.590 4,656,000 2,698,560 0.5796 0.476 0.468 0.476 0.468 0.484 5,676,107 0.4754 -1.69%
2002-04-24 0 0.590 0.580 0.590 0.570 0.610 12,848,000 7,614,240 0.5926 0.484 0.476 0.484 0.468 0.500 15,662,934 0.4861 1.72%
2002-04-23 0 0.580 0.570 0.580 0.580 0.590 2,656,000 1,540,640 0.5801 0.476 0.468 0.476 0.476 0.484 3,237,917 0.4758 0.00%
2002-04-22 0 0.580 0.580 0.590 0.570 0.590 9,112,000 5,276,480 0.5791 0.476 0.476 0.484 0.468 0.484 11,108,394 0.4750 3.57%
2002-04-19 0 0.560 0.560 0.570 0.560 0.590 7,088,000 4,111,840 0.5801 0.459 0.459 0.468 0.459 0.484 8,640,946 0.4759 -6.67%
2002-04-18 0 0.600 0.590 0.600 0.580 0.610 4,488,000 2,663,920 0.5936 0.492 0.484 0.492 0.476 0.500 5,471,299 0.4869 1.69%
2002-04-17 0 0.590 0.580 0.590 0.580 0.600 3,416,000 2,015,440 0.5900 0.484 0.476 0.484 0.476 0.492 4,164,429 0.4840 0.00%
2002-04-16 0 0.590 0.590 0.600 0.590 0.610 5,060,000 3,025,320 0.5979 0.484 0.484 0.492 0.484 0.500 6,168,621 0.4904 -1.67%
2002-04-15 0 0.600 0.590 0.600 0.580 0.620 11,152,000 6,730,960 0.6036 0.492 0.484 0.492 0.476 0.509 13,595,348 0.4951 1.69%
2002-04-12 0 0.590 0.580 0.590 0.580 0.590 1,656,000 962,960 0.5815 0.484 0.476 0.484 0.476 0.484 2,018,821 0.4770 1.72%
2002-04-11 0 0.580 0.580 0.590 0.580 0.590 5,840,000 3,426,400 0.5867 0.476 0.476 0.484 0.476 0.484 7,119,515 0.4813 1.75%
2002-04-10 0 0.570 0.570 0.580 0.570 0.590 5,088,000 2,936,240 0.5771 0.468 0.468 0.476 0.468 0.484 6,202,756 0.4734 -1.72%
2002-04-09 0 0.580 0.580 0.590 0.580 0.590 5,912,000 3,480,720 0.5888 0.476 0.476 0.484 0.476 0.484 7,207,290 0.4829 0.00%
2002-04-08 0 0.580 0.580 0.590 0.580 0.620 18,560,000 11,121,920 0.5992 0.476 0.476 0.484 0.476 0.509 22,626,405 0.4915 -4.92%
2002-04-04 0 0.610 0.610 0.620 0.550 0.620 44,408,000 26,164,800 0.5892 0.500 0.500 0.509 0.451 0.509 54,137,574 0.4833 10.91%
2002-04-03 0 0.550 0.540 0.550 0.540 0.550 4,240,000 2,317,280 0.5465 0.451 0.443 0.451 0.443 0.451 5,168,963 0.4483 1.85%
2002-04-02 0 0.540 0.530 0.540 0.530 0.550 1,608,000 858,480 0.5339 0.443 0.435 0.443 0.435 0.451 1,960,305 0.4379 -1.82%
2002-03-28 0 0.550 0.540 0.550 0.540 0.550 1,426,000 777,320 0.5451 0.451 0.443 0.451 0.443 0.451 1,738,430 0.4471 -1.79%
2002-03-27 0 0.560 0.550 0.560 0.540 0.560 2,851,200 1,555,472 0.5455 0.459 0.451 0.459 0.443 0.459 3,475,884 0.4475 3.70%
2002-03-26 0 0.540 0.530 0.540 0.530 0.550 3,176,000 1,705,440 0.5370 0.443 0.435 0.443 0.435 0.451 3,871,846 0.4405 -1.82%
2002-03-25 0 0.550 0.550 0.560 0.540 0.550 4,304,000 2,366,880 0.5499 0.451 0.451 0.459 0.443 0.451 5,246,985 0.4511 0.00%
2002-03-22 0 0.550 0.540 0.550 0.530 0.550 2,552,000 1,380,160 0.5408 0.451 0.443 0.451 0.435 0.451 3,111,131 0.4436 1.85%
2002-03-21 0 0.540 0.530 0.540 0.530 0.570 10,989,365 5,978,443 0.5440 0.443 0.435 0.443 0.435 0.468 13,397,081 0.4462 -5.26%
2002-03-20 0 0.570 0.560 0.570 0.540 0.570 15,136,000 8,392,000 0.5544 0.468 0.459 0.468 0.443 0.468 18,452,223 0.4548 5.56%
2002-03-19 0 0.540 0.530 0.540 0.520 0.550 4,961,160 2,658,968 0.5360 0.443 0.435 0.443 0.427 0.451 6,048,126 0.4396 1.89%
2002-03-18 0 0.530 0.520 0.530 0.520 0.530 5,536,000 2,906,880 0.5251 0.435 0.427 0.435 0.427 0.435 6,748,910 0.4307 0.00%
2002-03-15 0 0.530 0.530 0.540 0.520 0.550 7,456,000 3,951,360 0.5300 0.435 0.435 0.443 0.427 0.451 9,089,573 0.4347 -5.36%
2002-03-14 0 0.560 0.550 0.560 0.540 0.560 9,752,000 5,378,240 0.5515 0.459 0.451 0.459 0.443 0.459 11,888,615 0.4524 1.82%
2002-03-13 0 0.550 0.540 0.550 0.530 0.580 23,160,000 12,794,880 0.5525 0.451 0.443 0.451 0.435 0.476 28,234,242 0.4532 -3.51%
2002-03-12 0 0.570 0.550 0.560 0.500 0.580 73,560,000 40,863,600 0.5555 0.468 0.451 0.459 0.410 0.476 89,676,634 0.4557 16.33%
2002-03-11 0 0.490 0.490 0.495 0.485 0.490 1,616,000 790,440 0.4891 0.402 0.402 0.406 0.398 0.402 1,970,058 0.4012 0.00%
2002-03-08 0 0.490 0.490 0.495 0.490 0.495 2,488,000 1,226,720 0.4931 0.402 0.402 0.406 0.402 0.406 3,033,109 0.4044 0.00%
2002-03-07 0 0.490 0.490 0.495 0.485 0.495 1,480,000 726,040 0.4906 0.402 0.402 0.406 0.398 0.406 1,804,261 0.4024 1.03%
2002-03-06 0 0.485 0.485 0.490 0.485 0.490 1,280,000 626,120 0.4892 0.398 0.398 0.402 0.398 0.402 1,560,442 0.4012 -2.02%
2002-03-05 0 0.495 0.490 0.495 0.485 0.495 1,704,000 836,760 0.4911 0.406 0.402 0.406 0.398 0.406 2,077,338 0.4028 2.06%
2002-03-04 0 0.485 0.485 0.490 0.480 0.490 608,000 294,320 0.4841 0.398 0.398 0.402 0.394 0.402 741,210 0.3971 1.04%
2002-03-01 0 0.480 0.475 0.480 0.475 0.480 952,000 455,800 0.4788 0.394 0.390 0.394 0.390 0.394 1,160,579 0.3927 0.00%
2002-02-28 0 0.480 0.480 0.485 0.480 0.490 1,136,000 550,440 0.4845 0.394 0.394 0.398 0.394 0.402 1,384,892 0.3975 -2.04%
2002-02-27 0 0.490 0.485 0.490 0.485 0.490 1,104,000 539,640 0.4888 0.402 0.398 0.402 0.398 0.402 1,345,881 0.4010 0.00%
2002-02-26 0 0.490 0.485 0.490 0.485 0.490 928,000 452,280 0.4874 0.402 0.398 0.402 0.398 0.402 1,131,320 0.3998 1.03%
2002-02-25 0 0.485 0.480 0.485 0.485 0.500 1,360,000 665,640 0.4894 0.398 0.394 0.398 0.398 0.410 1,657,969 0.4015 -3.00%
2002-02-22 0 0.500 0.495 0.500 0.480 0.510 2,632,000 1,304,160 0.4955 0.410 0.406 0.410 0.394 0.418 3,208,658 0.4065 0.00%
2002-02-21 0 0.500 0.500 0.510 0.500 0.510 3,000,000 1,510,320 0.5034 0.410 0.410 0.418 0.410 0.418 3,657,285 0.4130 0.00%
2002-02-20 0 0.500 0.500 0.510 0.500 0.520 2,248,000 1,139,040 0.5067 0.410 0.410 0.418 0.410 0.427 2,740,526 0.4156 -1.96%
2002-02-19 0 0.510 0.500 0.510 0.500 0.530 9,192,000 4,703,760 0.5117 0.418 0.410 0.418 0.410 0.435 11,205,922 0.4198 0.00%
2002-02-18 0 0.510 0.500 0.510 0.475 0.510 6,056,000 3,018,000 0.4983 0.418 0.410 0.418 0.390 0.418 7,382,840 0.4088 6.25%
2002-02-15 0 0.480 0.475 0.480 0.480 0.480 400,000 192,000 0.4800 0.394 0.390 0.394 0.394 0.394 487,638 0.3937 1.05%
2002-02-11 0 0.475 0.475 0.485 0.475 0.480 776,000 371,640 0.4789 0.390 0.390 0.398 0.390 0.394 946,018 0.3928 1.06%
2002-02-08 0 0.470 0.470 0.475 0.465 0.475 976,000 458,400 0.4697 0.386 0.386 0.390 0.381 0.390 1,189,837 0.3853 1.08%
2002-02-07 0 0.465 0.460 0.465 0.465 0.470 1,096,000 511,960 0.4671 0.381 0.377 0.381 0.381 0.386 1,336,128 0.3832 -1.06%
2002-02-06 0 0.470 0.470 0.475 0.465 0.470 584,000 273,720 0.4687 0.386 0.386 0.390 0.381 0.386 711,952 0.3845 1.08%
2002-02-05 0 0.465 0.465 0.470 0.460 0.470 1,440,000 669,280 0.4648 0.381 0.381 0.386 0.377 0.386 1,755,497 0.3812 -1.06%
2002-02-04 0 0.470 0.465 0.475 0.470 0.480 1,234,000 582,800 0.4723 0.386 0.381 0.390 0.386 0.394 1,504,363 0.3874 -1.05%
2002-02-01 0 0.475 0.475 0.480 0.475 0.485 952,000 456,120 0.4791 0.390 0.390 0.394 0.390 0.398 1,160,579 0.3930 -2.06%
2002-01-31 0 0.485 0.480 0.485 0.485 0.495 2,200,000 1,077,880 0.4899 0.398 0.394 0.398 0.398 0.406 2,682,009 0.4019 0.00%
2002-01-30 0 0.485 0.480 0.485 0.480 0.490 704,000 342,040 0.4859 0.398 0.394 0.398 0.394 0.402 858,243 0.3985 -1.02%
2002-01-29 0 0.490 0.490 0.495 0.485 0.490 2,088,000 1,021,000 0.4890 0.402 0.402 0.406 0.398 0.402 2,545,471 0.4011 -1.01%
2002-01-28 0 0.495 0.485 0.495 0.480 0.495 2,248,000 1,101,920 0.4902 0.406 0.398 0.406 0.394 0.406 2,740,526 0.4021 1.02%
2002-01-25 0 0.490 0.490 0.495 0.460 0.495 9,608,000 4,589,840 0.4777 0.402 0.402 0.406 0.377 0.406 11,713,066 0.3919 1.03%
2002-01-24 0 0.485 0.485 0.490 0.480 0.490 4,584,000 2,226,880 0.4858 0.398 0.398 0.402 0.394 0.402 5,588,332 0.3985 0.00%
2002-01-23 0 0.485 0.485 0.490 0.480 0.495 3,384,000 1,642,400 0.4853 0.398 0.398 0.402 0.394 0.406 4,125,418 0.3981 1.04%
2002-01-22 0 0.480 0.480 0.485 0.480 0.485 1,832,000 888,000 0.4847 0.394 0.394 0.398 0.394 0.398 2,233,382 0.3976 -2.04%
2002-01-21 0 0.490 0.485 0.490 0.485 0.495 2,816,000 1,380,000 0.4901 0.402 0.398 0.402 0.398 0.406 3,432,972 0.4020 -1.01%
2002-01-18 0 0.495 0.490 0.495 0.485 0.510 6,712,000 3,326,080 0.4955 0.406 0.402 0.406 0.398 0.418 8,182,566 0.4065 1.02%
2002-01-17 0 0.490 0.490 0.495 0.480 0.495 5,856,000 2,851,400 0.4869 0.402 0.402 0.406 0.394 0.406 7,139,021 0.3994 -1.01%
2002-01-16 0 0.495 0.490 0.495 0.475 0.500 6,864,000 3,360,080 0.4895 0.406 0.402 0.406 0.390 0.410 8,367,869 0.4015 3.13%
2002-01-15 0 0.480 0.475 0.480 0.480 0.495 5,552,000 2,689,360 0.4844 0.394 0.390 0.394 0.394 0.406 6,768,416 0.3973 -3.03%
2002-01-14 0 0.495 0.495 0.500 0.495 0.510 3,240,000 1,618,240 0.4995 0.406 0.406 0.410 0.406 0.418 3,949,868 0.4097 -2.94%
2002-01-11 0 0.510 0.500 0.510 0.500 0.520 4,825,600 2,480,768 0.5141 0.418 0.410 0.418 0.410 0.427 5,882,865 0.4217 -1.92%
2002-01-10 0 0.520 0.510 0.520 0.510 0.530 4,224,000 2,179,920 0.5161 0.427 0.418 0.427 0.418 0.435 5,149,458 0.4233 0.00%
2002-01-09 0 0.520 0.520 0.530 0.510 0.550 3,824,000 1,996,320 0.5221 0.427 0.427 0.435 0.418 0.451 4,661,820 0.4282 -3.70%
2002-01-08 0 0.540 0.540 0.550 0.530 0.560 9,472,000 5,159,600 0.5447 0.443 0.443 0.451 0.435 0.459 11,547,269 0.4468 0.00%
2002-01-07 0 0.540 0.530 0.550 0.530 0.550 13,924,000 7,521,200 0.5402 0.443 0.435 0.451 0.435 0.451 16,974,680 0.4431 1.89%
2002-01-04 0 0.530 0.530 0.540 0.520 0.540 4,792,000 2,527,360 0.5274 0.435 0.435 0.443 0.427 0.443 5,841,904 0.4326 1.92%
2002-01-03 0 0.520 0.510 0.520 0.510 0.530 9,424,000 4,928,000 0.5229 0.427 0.418 0.427 0.418 0.435 11,488,752 0.4289 1.96%
2002-01-02 0 0.510 0.510 0.520 0.500 0.510 1,896,000 958,560 0.5056 0.418 0.418 0.427 0.410 0.418 2,311,404 0.4147 2.00%
2001-12-31 0 0.500 0.500 0.520 0.500 0.510 1,696,000 852,720 0.5028 0.410 0.410 0.427 0.410 0.418 2,067,585 0.4124 0.00%
2001-12-28 0 0.500 0.495 0.520 0.495 0.510 2,192,000 1,099,200 0.5015 0.410 0.406 0.427 0.406 0.418 2,672,256 0.4113 1.01%
2001-12-27 0 0.495 0.490 0.510 0.485 0.500 592,000 292,640 0.4943 0.406 0.402 0.418 0.398 0.410 721,704 0.4055 1.02%
2001-12-24 0 0.490 0.485 0.495 0.490 0.495 88,000 43,320 0.4923 0.402 0.398 0.406 0.402 0.406 107,280 0.4038 -1.01%
2001-12-21 0 0.495 0.495 0.500 0.490 0.500 1,936,000 954,920 0.4932 0.406 0.406 0.410 0.402 0.410 2,360,168 0.4046 -1.00%
2001-12-20 0 0.500 0.500 0.510 0.495 0.510 1,944,000 975,960 0.5020 0.410 0.410 0.418 0.406 0.418 2,369,921 0.4118 -1.96%
2001-12-19 0 0.510 0.500 0.510 0.490 0.510 3,416,000 1,708,600 0.5002 0.418 0.410 0.418 0.402 0.418 4,164,429 0.4103 4.08%
2001-12-18 0 0.490 0.490 0.495 0.480 0.495 3,008,000 1,465,680 0.4873 0.402 0.402 0.406 0.394 0.406 3,667,038 0.3997 1.03%
2001-12-17 0 0.485 0.480 0.485 0.480 0.495 2,736,000 1,334,520 0.4878 0.398 0.394 0.398 0.394 0.406 3,335,444 0.4001 -2.02%
2001-12-14 0 0.495 0.495 0.500 0.465 0.500 6,118,000 2,986,860 0.4882 0.406 0.406 0.410 0.381 0.410 7,458,424 0.4005 3.13%
2001-12-13 0 0.480 0.480 0.485 0.480 0.510 8,416,000 4,135,200 0.4913 0.394 0.394 0.398 0.394 0.418 10,259,904 0.4030 -5.88%
2001-12-12 0 0.510 0.510 0.520 0.510 0.530 5,848,000 3,043,280 0.5204 0.418 0.418 0.427 0.418 0.435 7,129,268 0.4269 -3.77%
2001-12-11 0 0.530 0.530 0.540 0.530 0.540 2,600,000 1,392,800 0.5357 0.435 0.435 0.443 0.435 0.443 3,169,647 0.4394 -1.85%
2001-12-10 0 0.540 0.530 0.540 0.520 0.540 8,336,000 4,457,840 0.5348 0.443 0.435 0.443 0.427 0.443 10,162,377 0.4387 3.85%
2001-12-07 0 0.520 0.520 0.530 0.520 0.540 3,288,000 1,744,240 0.5305 0.427 0.427 0.435 0.427 0.443 4,008,385 0.4351 -3.70%
2001-12-06 0 0.540 0.530 0.540 0.530 0.570 16,399,499 9,048,795 0.5518 0.443 0.435 0.443 0.435 0.468 19,992,549 0.4526 -3.57%
2001-12-05 0 0.560 0.550 0.560 0.530 0.560 15,544,000 8,465,360 0.5446 0.459 0.451 0.459 0.435 0.459 18,949,614 0.4467 3.70%
2001-12-04 0 0.540 0.530 0.540 0.530 0.550 4,936,000 2,665,200 0.5400 0.443 0.435 0.443 0.435 0.451 6,017,453 0.4429 1.89%
2001-12-03 0 0.530 0.530 0.540 0.520 0.540 12,600,000 6,730,960 0.5342 0.435 0.435 0.443 0.427 0.443 15,360,598 0.4382 1.92%
2001-11-30 0 0.520 0.520 0.530 0.520 0.530 9,200,000 4,846,000 0.5267 0.427 0.427 0.435 0.427 0.435 11,215,675 0.4321 1.96%
2001-11-29 0 0.510 0.510 0.520 0.510 0.530 7,760,000 4,080,240 0.5258 0.418 0.418 0.427 0.418 0.435 9,460,178 0.4313 -1.92%
2001-11-28 0 0.520 0.510 0.520 0.520 0.550 35,672,000 19,006,000 0.5328 0.427 0.418 0.427 0.427 0.451 43,487,560 0.4370 0.00%
2001-11-27 0 0.520 0.520 0.530 0.500 0.530 9,072,000 4,629,600 0.5103 0.427 0.427 0.435 0.410 0.435 11,059,631 0.4186 1.96%
2001-11-26 0 0.510 0.500 0.510 0.500 0.530 7,992,000 4,106,800 0.5139 0.418 0.410 0.418 0.410 0.435 9,743,008 0.4215 0.00%
2001-11-23 0 0.510 0.510 0.520 0.500 0.520 8,248,000 4,198,640 0.5090 0.418 0.418 0.427 0.410 0.427 10,055,096 0.4176 3.03%
2001-11-22 0 0.495 0.495 0.500 0.490 0.500 2,200,000 1,091,200 0.4960 0.406 0.406 0.410 0.402 0.410 2,682,009 0.4069 0.00%
2001-11-21 0 0.495 0.490 0.495 0.495 0.500 2,616,000 1,299,920 0.4969 0.406 0.402 0.406 0.406 0.410 3,189,153 0.4076 -1.00%
2001-11-20 0 0.500 0.495 0.500 0.495 0.520 9,216,000 4,698,120 0.5098 0.410 0.406 0.410 0.406 0.427 11,235,180 0.4182 -1.96%
2001-11-19 0 0.510 0.500 0.510 0.500 0.520 6,672,000 3,401,600 0.5098 0.418 0.410 0.418 0.410 0.427 8,133,802 0.4182 0.00%
2001-11-16 0 0.510 0.510 0.520 0.510 0.550 28,048,000 14,844,640 0.5293 0.418 0.418 0.427 0.418 0.451 34,193,179 0.4341 0.00%
2001-11-15 0 0.510 0.500 0.510 0.485 0.510 13,328,000 6,599,320 0.4951 0.418 0.410 0.418 0.398 0.418 16,248,099 0.4062 6.25%
2001-11-14 0 0.480 0.480 0.485 0.480 0.490 5,488,000 2,651,680 0.4832 0.394 0.394 0.398 0.394 0.402 6,690,394 0.3963 1.05%
2001-11-13 0 0.475 0.470 0.475 0.470 0.475 3,704,000 1,750,400 0.4726 0.390 0.386 0.390 0.386 0.390 4,515,528 0.3876 1.06%
2001-11-12 0 0.470 0.470 0.475 0.470 0.490 2,464,000 1,185,080 0.4810 0.386 0.386 0.390 0.386 0.402 3,003,850 0.3945 -3.09%
2001-11-09 0 0.485 0.475 0.485 0.475 0.490 6,464,000 3,128,960 0.4841 0.398 0.390 0.398 0.390 0.402 7,880,231 0.3971 1.04%
2001-11-08 0 0.480 0.480 0.485 0.470 0.490 6,320,000 3,051,600 0.4828 0.394 0.394 0.398 0.386 0.402 7,704,681 0.3961 3.23%
2001-11-07 0 0.465 0.470 0.475 0.465 0.495 6,808,000 3,265,960 0.4797 0.381 0.386 0.390 0.381 0.406 8,299,599 0.3935 -6.06%
2001-11-06 0 0.495 0.495 0.500 0.490 0.510 10,688,000 5,331,000 0.4988 0.406 0.406 0.410 0.402 0.418 13,029,688 0.4091 0.00%
2001-11-05 0 0.495 0.495 0.500 0.485 0.510 7,536,000 3,737,520 0.4960 0.406 0.406 0.410 0.398 0.418 9,187,101 0.4068 3.13%
2001-11-02 0 0.480 0.480 0.485 0.460 0.510 12,056,000 5,825,000 0.4832 0.394 0.394 0.398 0.377 0.418 14,697,410 0.3963 -4.00%
2001-11-01 0 0.500 0.495 0.500 0.495 0.530 24,376,000 12,492,280 0.5125 0.410 0.406 0.410 0.406 0.435 29,716,662 0.4204 1.01%
2001-10-31 0 0.495 0.490 0.495 0.485 0.500 20,520,000 10,166,840 0.4955 0.406 0.402 0.406 0.398 0.410 25,015,831 0.4064 -1.00%
2001-10-30 0 0.500 0.495 0.500 0.455 0.510 74,544,000 37,083,240 0.4975 0.410 0.406 0.410 0.373 0.418 90,876,224 0.4081 11.11%
2001-10-29 0 0.450 0.450 0.455 0.415 0.455 10,544,000 4,635,920 0.4397 0.369 0.369 0.373 0.340 0.373 12,854,139 0.3607 5.88%
2001-10-26 0 0.425 0.425 0.430 0.425 0.450 6,376,000 2,780,480 0.4361 0.349 0.349 0.353 0.349 0.369 7,772,950 0.3577 -3.41%
2001-10-24 0 0.440 0.440 0.445 0.440 0.465 10,952,000 4,920,240 0.4493 0.361 0.361 0.365 0.361 0.381 13,351,529 0.3685 -3.30%
2001-10-23 0 0.455 0.455 0.460 0.430 0.460 23,680,000 10,610,280 0.4481 0.373 0.373 0.377 0.353 0.377 28,868,172 0.3675 8.33%
2001-10-22 0 0.420 0.415 0.420 0.405 0.420 2,664,000 1,096,440 0.4116 0.345 0.340 0.345 0.332 0.345 3,247,669 0.3376 2.44%
2001-10-19 0 0.410 0.410 0.420 0.410 0.420 1,920,000 793,560 0.4133 0.336 0.336 0.345 0.336 0.345 2,340,663 0.3390 -1.20%
2001-10-18 0 0.415 0.410 0.415 0.410 0.425 5,688,000 2,362,600 0.4154 0.340 0.336 0.340 0.336 0.349 6,934,213 0.3407 -2.35%
2001-10-17 0 0.425 0.420 0.425 0.420 0.445 6,656,000 2,882,800 0.4331 0.349 0.345 0.349 0.345 0.365 8,114,297 0.3553 1.19%
2001-10-16 0 0.420 0.415 0.420 0.415 0.430 4,096,000 1,724,280 0.4210 0.345 0.340 0.345 0.340 0.353 4,993,413 0.3453 1.20%
2001-10-15 0 0.415 0.415 0.420 0.405 0.435 5,208,000 2,201,400 0.4227 0.340 0.340 0.345 0.332 0.357 6,349,047 0.3467 -1.19%
2001-10-12 0 0.420 0.415 0.420 0.415 0.475 24,224,000 10,456,360 0.4317 0.345 0.340 0.345 0.340 0.390 29,531,359 0.3541 -10.64%
2001-10-11 0 0.470 0.470 0.475 0.420 0.500 36,192,000 17,009,320 0.4700 0.386 0.386 0.390 0.345 0.410 44,121,489 0.3855 11.90%
2001-10-10 0 0.420 0.420 0.425 0.415 0.435 5,360,000 2,274,480 0.4243 0.345 0.345 0.349 0.340 0.357 6,534,350 0.3481 0.00%
2001-10-09 0 0.420 0.420 0.425 0.395 0.425 13,480,000 5,595,240 0.4151 0.345 0.345 0.349 0.324 0.349 16,433,402 0.3405 7.69%
2001-10-08 0 0.390 0.385 0.395 0.375 0.405 5,496,000 2,137,920 0.3890 0.320 0.316 0.324 0.308 0.332 6,700,147 0.3191 -3.70%
2001-10-05 0 0.405 0.400 0.405 0.370 0.405 7,066,666 2,764,253 0.3912 0.332 0.328 0.332 0.304 0.332 8,614,938 0.3209 5.19%
2001-10-04 0 0.385 0.380 0.385 0.365 0.390 4,952,000 1,865,200 0.3767 0.316 0.312 0.316 0.299 0.320 6,036,959 0.3090 8.45%
2001-10-03 0 0.355 0.355 0.365 0.355 0.375 2,024,000 729,280 0.3603 0.291 0.291 0.299 0.291 0.308 2,467,448 0.2956 0.00%
2001-09-28 0 0.355 0.355 0.360 0.350 0.360 2,168,000 768,280 0.3544 0.291 0.291 0.295 0.287 0.295 2,642,998 0.2907 2.90%
2001-09-27 0 0.345 0.345 0.350 0.340 0.355 2,088,000 728,000 0.3487 0.283 0.283 0.287 0.279 0.291 2,545,471 0.2860 0.00%
2001-09-26 0 0.345 0.345 0.350 0.340 0.355 840,000 291,240 0.3467 0.283 0.283 0.287 0.279 0.291 1,024,040 0.2844 0.00%
2001-09-25 0 0.345 0.340 0.345 0.340 0.380 4,840,000 1,762,080 0.3641 0.283 0.279 0.283 0.279 0.312 5,900,420 0.2986 -6.76%
2001-09-24 0 0.370 0.370 0.375 0.330 0.370 6,288,000 2,254,640 0.3586 0.304 0.304 0.308 0.271 0.304 7,665,670 0.2941 13.85%
2001-09-21 0 0.325 0.320 0.325 0.315 0.330 1,904,000 617,040 0.3241 0.267 0.262 0.267 0.258 0.271 2,321,157 0.2658 -2.99%
2001-09-20 0 0.335 0.330 0.340 0.325 0.350 3,536,000 1,201,640 0.3398 0.275 0.271 0.279 0.267 0.287 4,310,720 0.2788 -2.90%
2001-09-19 0 0.345 0.350 0.355 0.305 0.350 4,128,000 1,374,040 0.3329 0.283 0.287 0.291 0.250 0.287 5,032,424 0.2730 11.29%
2001-09-18 0 0.310 0.310 0.315 0.310 0.335 1,416,000 452,600 0.3196 0.254 0.254 0.258 0.254 0.275 1,726,239 0.2622 -6.06%
2001-09-17 0 0.330 0.325 0.330 0.315 0.340 3,216,000 1,038,920 0.3230 0.271 0.267 0.271 0.258 0.279 3,920,610 0.2650 -8.33%
2001-09-14 0 0.360 0.355 0.360 0.345 0.375 2,952,000 1,035,480 0.3508 0.295 0.291 0.295 0.283 0.308 3,598,769 0.2877 -1.37%
2001-09-13 0 0.365 0.365 0.370 0.355 0.370 2,352,000 855,280 0.3636 0.299 0.299 0.304 0.291 0.304 2,867,312 0.2983 2.82%
2001-09-12 0 0.355 0.350 0.355 0.330 0.360 7,840,000 2,748,600 0.3506 0.291 0.287 0.291 0.271 0.295 9,557,705 0.2876 -11.25%
2001-09-11 0 0.400 0.395 0.400 0.390 0.400 168,000 67,000 0.3988 0.328 0.324 0.328 0.320 0.328 204,808 0.3271 2.56%
2001-09-10 0 0.390 0.390 0.400 0.380 0.400 456,000 177,040 0.3882 0.320 0.320 0.328 0.312 0.328 555,907 0.3185 -2.50%
2001-09-07 0 0.400 0.395 0.400 0.390 0.405 1,328,000 526,800 0.3967 0.328 0.324 0.328 0.320 0.332 1,618,958 0.3254 -2.44%
2001-09-06 0 0.410 0.410 0.415 0.410 0.420 976,000 407,200 0.4172 0.336 0.336 0.340 0.336 0.345 1,189,837 0.3422 -2.38%
2001-09-05 0 0.420 0.415 0.420 0.410 0.425 2,480,000 1,038,280 0.4187 0.345 0.340 0.345 0.336 0.349 3,023,356 0.3434 5.00%
2001-09-04 0 0.400 0.400 0.405 0.385 0.400 752,000 297,520 0.3956 0.328 0.328 0.332 0.316 0.328 916,760 0.3245 3.90%
2001-09-03 0 0.385 0.385 0.390 0.385 0.390 992,000 383,720 0.3868 0.316 0.316 0.320 0.316 0.320 1,209,342 0.3173 -2.53%
2001-08-31 0 0.395 0.395 0.400 0.395 0.410 1,336,000 534,400 0.4000 0.324 0.324 0.328 0.324 0.336 1,628,711 0.3281 0.00%
2001-08-30 0 0.395 0.390 0.400 0.390 0.400 1,768,000 700,840 0.3964 0.324 0.320 0.328 0.320 0.328 2,155,360 0.3252 -4.82%
2001-08-29 0 0.415 0.410 0.415 0.410 0.420 1,384,000 576,080 0.4162 0.340 0.336 0.340 0.336 0.345 1,687,228 0.3414 -1.19%
2001-08-28 0 0.420 0.415 0.420 0.415 0.430 704,000 297,760 0.4230 0.345 0.340 0.345 0.340 0.353 858,243 0.3469 -2.33%
2001-08-27 0 0.430 0.430 0.440 0.430 0.445 1,016,000 443,280 0.4363 0.353 0.353 0.361 0.353 0.365 1,238,601 0.3579 -2.27%
2001-08-24 0 0.440 0.435 0.440 0.440 0.450 408,000 182,000 0.4461 0.361 0.357 0.361 0.361 0.369 497,391 0.3659 -2.22%
2001-08-23 0 0.450 0.445 0.450 0.445 0.460 1,608,000 729,640 0.4538 0.369 0.365 0.369 0.365 0.377 1,960,305 0.3722 1.12%
2001-08-22 0 0.445 0.440 0.450 0.440 0.455 1,406,940 631,435 0.4488 0.365 0.361 0.369 0.361 0.373 1,715,194 0.3681 -1.11%
2001-08-21 0 0.450 0.450 0.455 0.440 0.450 1,265,672 566,161 0.4473 0.369 0.369 0.373 0.361 0.369 1,542,975 0.3669 1.12%
2001-08-20 0 0.445 0.440 0.450 0.435 0.450 1,432,000 636,320 0.4444 0.365 0.361 0.369 0.357 0.369 1,745,744 0.3645 1.14%
2001-08-17 0 0.440 0.440 0.445 0.440 0.445 704,000 310,320 0.4408 0.361 0.361 0.365 0.361 0.365 858,243 0.3616 -1.12%
2001-08-16 0 0.445 0.440 0.450 0.445 0.460 1,808,000 814,600 0.4506 0.365 0.361 0.369 0.365 0.377 2,204,124 0.3696 -2.20%
2001-08-15 0 0.455 0.450 0.455 0.445 0.455 1,512,000 684,200 0.4525 0.373 0.369 0.373 0.365 0.373 1,843,272 0.3712 2.25%
2001-08-14 0 0.445 0.445 0.450 0.440 0.450 1,664,000 737,920 0.4435 0.365 0.365 0.369 0.361 0.369 2,028,574 0.3638 2.30%
2001-08-13 0 0.435 0.430 0.440 0.430 0.450 1,320,000 584,560 0.4428 0.357 0.353 0.361 0.353 0.369 1,609,206 0.3633 -4.40%
2001-08-10 0 0.455 0.450 0.455 0.450 0.455 1,592,000 721,360 0.4531 0.373 0.369 0.373 0.369 0.373 1,940,799 0.3717 2.25%
2001-08-09 0 0.445 0.445 0.450 0.435 0.450 2,808,000 1,235,840 0.4401 0.365 0.365 0.369 0.357 0.369 3,423,219 0.3610 1.14%
2001-08-08 0 0.440 0.445 0.460 0.435 0.480 5,232,000 2,404,520 0.4596 0.361 0.365 0.377 0.357 0.394 6,378,305 0.3770 -5.38%
2001-08-07 0 0.465 0.460 0.465 0.450 0.465 1,944,000 890,520 0.4581 0.381 0.377 0.381 0.369 0.381 2,369,921 0.3758 2.20%
2001-08-06 0 0.455 0.450 0.460 0.445 0.460 2,608,000 1,177,080 0.4513 0.373 0.369 0.377 0.365 0.377 3,179,400 0.3702 -3.19%
2001-08-03 0 0.470 0.465 0.470 0.460 0.485 2,912,000 1,367,560 0.4696 0.386 0.381 0.386 0.377 0.398 3,550,005 0.3852 -1.05%
2001-08-02 0 0.475 0.475 0.480 0.475 0.495 1,840,000 891,560 0.4845 0.390 0.390 0.394 0.390 0.406 2,243,135 0.3975 -5.00%
2001-08-01 0 0.500 0.500 0.510 0.495 0.500 2,744,000 1,366,480 0.4980 0.410 0.410 0.418 0.406 0.410 3,345,197 0.4085 1.01%
2001-07-31 0 0.495 0.490 0.495 0.485 0.510 1,584,000 783,760 0.4948 0.406 0.402 0.406 0.398 0.418 1,931,047 0.4059 -2.94%
2001-07-30 0 0.510 0.500 0.510 0.490 0.530 2,944,000 1,504,200 0.5109 0.418 0.410 0.418 0.402 0.435 3,589,016 0.4191 -3.77%
2001-07-27 0 0.530 0.530 0.540 0.530 0.560 12,694,106 6,843,392 0.5391 0.435 0.435 0.443 0.435 0.459 15,475,322 0.4422 1.92%
2001-07-26 0 0.520 0.510 0.520 0.475 0.540 10,616,000 5,410,680 0.5097 0.427 0.418 0.427 0.390 0.443 12,941,913 0.4181 8.33%
2001-07-24 0 0.480 0.480 0.485 0.465 0.480 3,056,000 1,445,960 0.4732 0.394 0.394 0.398 0.381 0.394 3,725,555 0.3881 1.05%
2001-07-23 0 0.475 0.470 0.475 0.470 0.480 1,248,000 593,120 0.4753 0.390 0.386 0.390 0.386 0.394 1,521,431 0.3898 -3.06%
2001-07-20 0 0.490 0.485 0.490 0.470 0.495 3,720,000 1,807,920 0.4860 0.402 0.398 0.402 0.386 0.406 4,535,034 0.3987 4.26%
2001-07-19 0 0.470 0.465 0.475 0.455 0.485 4,024,000 1,886,360 0.4688 0.386 0.381 0.390 0.373 0.398 4,905,639 0.3845 -3.09%
2001-07-18 0 0.485 0.480 0.485 0.470 0.500 2,824,000 1,373,040 0.4862 0.398 0.394 0.398 0.386 0.410 3,442,725 0.3988 0.00%
2001-07-17 0 0.485 0.485 0.490 0.480 0.510 6,008,000 2,947,120 0.4905 0.398 0.398 0.402 0.394 0.418 7,324,323 0.4024 -6.73%
2001-07-16 0 0.520 0.510 0.530 0.520 0.560 3,960,000 2,106,640 0.5320 0.427 0.418 0.435 0.427 0.459 4,827,617 0.4364 -5.45%
2001-07-13 0 0.550 0.540 0.550 0.540 0.580 4,208,000 2,317,520 0.5507 0.451 0.443 0.451 0.443 0.476 5,129,952 0.4518 -3.51%
2001-07-12 0 0.570 0.560 0.570 0.560 0.570 2,160,000 1,229,440 0.5692 0.468 0.459 0.468 0.459 0.468 2,633,245 0.4669 1.79%
2001-07-11 0 0.560 0.550 0.570 0.550 0.580 2,448,000 1,382,480 0.5647 0.459 0.451 0.468 0.451 0.476 2,984,345 0.4632 -3.45%
2001-07-10 0 0.580 0.580 0.590 0.570 0.590 2,632,000 1,522,560 0.5785 0.476 0.476 0.484 0.468 0.484 3,208,658 0.4745 1.75%
2001-07-09 0 0.570 0.570 0.580 0.570 0.580 2,568,000 1,472,080 0.5732 0.468 0.468 0.476 0.468 0.476 3,130,636 0.4702 -3.39%
2001-07-05 0 0.590 0.580 0.600 0.580 0.600 6,208,000 3,694,160 0.5951 0.484 0.476 0.492 0.476 0.492 7,568,142 0.4881 -1.67%
2001-07-04 0 0.600 0.600 0.610 0.600 0.610 2,128,000 1,292,160 0.6072 0.492 0.492 0.500 0.492 0.500 2,594,234 0.4981 0.00%
2001-07-03 0 0.600 0.590 0.600 0.590 0.610 4,848,000 2,887,600 0.5956 0.492 0.484 0.492 0.484 0.500 5,910,173 0.4886 0.00%
2001-06-29 0 0.600 0.600 0.610 0.600 0.630 4,408,000 2,701,120 0.6128 0.492 0.492 0.500 0.492 0.517 5,373,771 0.5026 -1.64%
2001-06-28 0 0.610 0.610 0.620 0.610 0.640 5,656,000 3,520,880 0.6225 0.500 0.500 0.509 0.500 0.525 6,895,202 0.5106 -4.69%
2001-06-27 0 0.640 0.640 0.650 0.630 0.650 4,292,000 2,755,920 0.6421 0.525 0.525 0.533 0.517 0.533 5,232,356 0.5267 0.00%
2001-06-26 0 0.640 0.640 0.650 0.640 0.670 6,624,000 4,324,320 0.6528 0.525 0.525 0.533 0.525 0.550 8,075,286 0.5355 0.00%
2001-06-22 0 0.640 0.640 0.650 0.640 0.670 8,336,000 5,426,160 0.6509 0.525 0.525 0.533 0.525 0.550 10,162,377 0.5339 -1.54%
2001-06-21 0 0.650 0.640 0.650 0.610 0.660 13,384,000 8,608,960 0.6432 0.533 0.525 0.533 0.500 0.541 16,316,369 0.5276 4.84%
2001-06-20 0 0.620 0.610 0.620 0.600 0.630 7,280,000 4,506,880 0.6191 0.509 0.500 0.509 0.492 0.517 8,875,012 0.5078 1.64%
2001-06-19 0 0.610 0.610 0.620 0.580 0.620 9,816,000 5,903,280 0.6014 0.500 0.500 0.509 0.476 0.509 11,966,637 0.4933 0.00%
2001-06-18 0 0.610 0.610 0.620 0.600 0.650 7,600,000 4,731,040 0.6225 0.500 0.500 0.509 0.492 0.533 9,265,123 0.5106 -6.15%
2001-06-15 0 0.650 0.640 0.650 0.560 0.650 30,592,000 18,422,880 0.6022 0.533 0.525 0.533 0.459 0.533 37,294,557 0.4940 3.17%
2001-06-14 0 0.630 0.630 0.640 0.630 0.720 25,441,000 16,882,830 0.6636 0.517 0.517 0.525 0.517 0.591 31,014,998 0.5443 -11.27%
2001-06-13 0 0.710 0.700 0.710 0.690 0.760 24,736,000 17,604,320 0.7117 0.582 0.574 0.582 0.566 0.623 30,155,536 0.5838 -6.58%
2001-06-12 0 0.760 0.750 0.760 0.740 0.770 18,196,173 13,697,053 0.7527 0.623 0.615 0.623 0.607 0.632 22,182,865 0.6175 -1.30%
2001-06-11 0 0.770 0.760 0.770 0.750 0.790 41,648,000 32,146,240 0.7719 0.632 0.623 0.632 0.615 0.648 50,772,872 0.6331 2.67%
2001-06-08 0 0.750 0.740 0.750 0.750 0.780 27,651,576 21,178,335 0.7659 0.615 0.607 0.615 0.615 0.640 33,709,900 0.6283 -2.60%
2001-06-07 0 0.770 0.760 0.770 0.750 0.780 22,064,000 16,804,480 0.7616 0.632 0.623 0.632 0.615 0.640 26,898,114 0.6247 2.67%
2001-06-06 0 0.750 0.740 0.750 0.740 0.810 48,788,800 38,278,704 0.7846 0.615 0.607 0.615 0.607 0.664 59,478,186 0.6436 -5.06%
2001-06-05 0 0.790 0.780 0.790 0.750 0.840 97,404,000 77,572,400 0.7964 0.648 0.640 0.648 0.615 0.689 118,744,737 0.6533 2.60%
2001-06-04 0 0.770 0.770 0.780 0.730 0.800 65,560,000 50,563,760 0.7713 0.632 0.632 0.640 0.599 0.656 79,923,873 0.6326 5.48%
2001-06-01 0 0.730 0.720 0.730 0.710 0.740 32,928,000 23,886,000 0.7254 0.599 0.591 0.599 0.582 0.607 40,142,363 0.5950 2.82%
2001-05-31 0 0.710 0.710 0.720 0.690 0.740 35,439,153 25,487,904 0.7192 0.582 0.582 0.591 0.566 0.607 43,203,697 0.5899 1.43%
2001-05-30 0 0.700 0.700 0.710 0.650 0.700 16,776,000 11,366,080 0.6775 0.574 0.574 0.582 0.533 0.574 20,451,539 0.5558 0.00%
2001-05-29 0 0.700 0.700 0.710 0.700 0.750 22,070,400 15,889,696 0.7200 0.574 0.574 0.582 0.574 0.615 26,905,916 0.5906 -5.41%
2001-05-28 0 0.740 0.730 0.740 0.720 0.750 30,952,000 22,793,840 0.7364 0.607 0.599 0.607 0.591 0.615 37,733,431 0.6041 4.23%
2001-05-25 0 0.710 0.710 0.720 0.710 0.730 40,297,600 28,987,968 0.7193 0.582 0.582 0.591 0.582 0.599 49,126,606 0.5901 1.43%
2001-05-24 0 0.700 0.700 0.710 0.650 0.710 17,696,000 12,186,080 0.6886 0.574 0.574 0.582 0.533 0.582 21,573,107 0.5649 3.70%
2001-05-23 0 0.690 0.690 0.700 0.690 0.720 17,504,000 12,328,960 0.7044 0.554 0.554 0.562 0.554 0.578 21,813,241 0.5652 -1.43%
2001-05-22 0 0.700 0.690 0.700 0.690 0.720 20,912,000 14,753,200 0.7055 0.562 0.554 0.562 0.554 0.578 26,060,243 0.5661 -1.41%
2001-05-21 0 0.710 0.710 0.720 0.690 0.720 42,080,000 29,742,160 0.7068 0.570 0.570 0.578 0.554 0.578 52,439,510 0.5672 2.90%
2001-05-18 0 0.690 0.680 0.690 0.640 0.700 55,936,000 38,115,760 0.6814 0.554 0.546 0.554 0.514 0.562 69,706,665 0.5468 6.15%
2001-05-17 0 0.650 0.640 0.650 0.630 0.650 14,135,153 9,031,092 0.6389 0.522 0.514 0.522 0.506 0.522 17,615,031 0.5127 3.17%
2001-05-16 0 0.630 0.620 0.630 0.620 0.650 15,840,000 10,093,840 0.6372 0.506 0.498 0.506 0.498 0.522 19,739,588 0.5114 0.00%
2001-05-15 0 0.630 0.630 0.640 0.610 0.640 27,064,000 17,090,800 0.6315 0.506 0.506 0.514 0.489 0.514 33,726,780 0.5067 3.28%
2001-05-14 0 0.610 0.610 0.620 0.600 0.630 9,688,000 5,936,160 0.6127 0.489 0.489 0.498 0.481 0.506 12,073,051 0.4917 -3.17%
2001-05-11 0 0.630 0.620 0.630 0.590 0.630 11,476,000 7,003,040 0.6102 0.506 0.498 0.506 0.473 0.506 14,301,231 0.4897 3.28%
2001-05-10 0 0.610 0.600 0.610 0.590 0.630 14,432,000 8,845,680 0.6129 0.489 0.481 0.489 0.473 0.506 17,984,958 0.4918 0.00%
2001-05-09 0 0.610 0.610 0.620 0.610 0.640 13,952,000 8,679,280 0.6221 0.489 0.489 0.498 0.489 0.514 17,386,788 0.4992 -1.61%
2001-05-08 0 0.620 0.610 0.620 0.610 0.630 9,512,000 5,903,520 0.6206 0.498 0.489 0.498 0.489 0.506 11,853,722 0.4980 0.00%
2001-05-07 0 0.620 0.620 0.630 0.620 0.640 19,928,000 12,503,040 0.6274 0.498 0.498 0.506 0.498 0.514 24,833,996 0.5035 1.64%
2001-05-04 0 0.610 0.600 0.610 0.590 0.620 5,814,306 3,506,891 0.6031 0.489 0.481 0.489 0.473 0.498 7,245,707 0.4840 1.67%
2001-05-03 0 0.600 0.600 0.610 0.600 0.630 8,104,000 4,989,440 0.6157 0.481 0.481 0.489 0.481 0.506 10,099,092 0.4940 -3.23%
2001-05-02 0 0.620 0.620 0.630 0.610 0.640 16,448,000 10,285,120 0.6253 0.498 0.498 0.506 0.489 0.514 20,497,269 0.5018 1.64%
2001-04-27 0 0.610 0.600 0.610 0.580 0.620 18,136,000 10,911,360 0.6016 0.489 0.481 0.489 0.465 0.498 22,600,831 0.4828 3.39%
2001-04-26 0 0.590 0.590 0.600 0.580 0.610 12,840,000 7,591,200 0.5912 0.473 0.473 0.481 0.465 0.489 16,001,029 0.4744 -1.67%
2001-04-25 0 0.600 0.590 0.600 0.590 0.640 15,388,000 9,439,960 0.6135 0.481 0.473 0.481 0.473 0.514 19,176,311 0.4923 -4.76%
2001-04-24 0 0.630 0.630 0.640 0.620 0.670 37,568,000 24,221,600 0.6447 0.506 0.506 0.514 0.498 0.538 46,816,719 0.5174 -4.55%
2001-04-23 0 0.660 0.650 0.660 0.560 0.670 62,756,000 39,919,400 0.6361 0.530 0.522 0.530 0.449 0.538 78,205,654 0.5104 15.79%
2001-04-20 0 0.570 0.570 0.580 0.550 0.630 21,080,000 12,488,080 0.5924 0.457 0.457 0.465 0.441 0.506 26,269,603 0.4754 -6.56%
2001-04-19 0 0.610 0.600 0.610 0.610 0.670 32,205,453 20,515,714 0.6370 0.489 0.481 0.489 0.489 0.538 40,133,987 0.5112 -6.15%
2001-04-18 0 0.650 0.640 0.650 0.590 0.650 54,152,000 33,740,480 0.6231 0.522 0.514 0.522 0.473 0.522 67,483,469 0.5000 10.17%
2001-04-17 0 0.590 0.580 0.590 0.560 0.610 27,168,000 16,040,800 0.5904 0.473 0.465 0.473 0.449 0.489 33,856,383 0.4738 1.72%
2001-04-12 0 0.580 0.570 0.580 0.550 0.590 22,755,200 13,039,568 0.5730 0.465 0.457 0.465 0.441 0.473 28,357,214 0.4598 5.45%
2001-04-11 0 0.550 0.540 0.550 0.540 0.620 41,978,000 24,442,720 0.5823 0.441 0.433 0.441 0.433 0.498 52,312,399 0.4672 -6.78%
2001-04-10 0 0.590 0.580 0.590 0.520 0.600 69,574,400 39,294,592 0.5648 0.473 0.465 0.473 0.417 0.481 86,702,649 0.4532 13.46%
2001-04-09 0 0.520 0.520 0.530 0.490 0.530 14,664,000 7,598,040 0.5181 0.417 0.417 0.425 0.393 0.425 18,274,073 0.4158 4.00%
2001-04-06 0 0.500 0.500 0.510 0.490 0.530 10,520,000 5,377,000 0.5111 0.401 0.401 0.409 0.393 0.425 13,109,878 0.4101 4.17%
2001-04-04 0 0.480 0.480 0.490 0.480 0.510 8,752,000 4,296,240 0.4909 0.385 0.385 0.393 0.385 0.409 10,906,621 0.3939 -4.00%
2001-04-03 0 0.500 0.500 0.510 0.500 0.540 11,184,000 5,724,560 0.5119 0.401 0.401 0.409 0.401 0.433 13,937,345 0.4107 -5.66%
2001-04-02 0 0.530 0.530 0.540 0.500 0.550 24,392,000 13,065,680 0.5357 0.425 0.425 0.433 0.401 0.441 30,396,971 0.4298 1.92%
2001-03-30 0 0.520 0.510 0.520 0.500 0.540 20,024,000 10,467,760 0.5228 0.417 0.409 0.417 0.401 0.433 24,953,630 0.4195 -1.89%
2001-03-29 0 0.530 0.530 0.540 0.470 0.540 31,832,000 16,459,560 0.5171 0.425 0.425 0.433 0.377 0.433 39,668,595 0.4149 8.16%
2001-03-28 0 0.490 0.490 0.495 0.485 0.530 21,008,000 10,682,840 0.5085 0.393 0.393 0.397 0.389 0.425 26,179,877 0.4081 3.16%
2001-03-27 0 0.475 0.470 0.475 0.475 0.570 45,216,000 23,951,360 0.5297 0.381 0.377 0.381 0.381 0.457 56,347,550 0.4251 -12.04%
2001-03-26 0 0.540 0.530 0.540 0.410 0.540 38,616,000 18,705,080 0.4844 0.433 0.425 0.433 0.329 0.433 48,122,722 0.3887 31.71%
2001-03-23 0 0.410 0.405 0.410 0.390 0.415 3,224,000 1,302,000 0.4038 0.329 0.325 0.329 0.313 0.333 4,017,704 0.3241 3.80%
2001-03-22 0 0.395 0.395 0.400 0.390 0.415 2,744,000 1,101,120 0.4013 0.317 0.317 0.321 0.313 0.333 3,419,535 0.3220 -4.82%
2001-03-21 0 0.415 0.410 0.415 0.400 0.420 4,528,000 1,860,040 0.4108 0.333 0.329 0.333 0.321 0.337 5,642,731 0.3296 1.22%
2001-03-20 0 0.410 0.405 0.415 0.405 0.420 2,176,000 897,600 0.4125 0.329 0.325 0.333 0.325 0.337 2,711,701 0.3310 -1.20%
2001-03-19 0 0.415 0.410 0.415 0.415 0.425 1,248,000 523,240 0.4193 0.333 0.329 0.333 0.333 0.341 1,555,240 0.3364 -1.19%
2001-03-16 0 0.420 0.415 0.420 0.410 0.440 5,376,000 2,290,120 0.4260 0.337 0.333 0.337 0.329 0.353 6,699,496 0.3418 -1.18%
2001-03-15 0 0.425 0.425 0.430 0.400 0.435 5,080,000 2,145,640 0.4224 0.341 0.341 0.345 0.321 0.349 6,330,625 0.3389 2.41%
2001-03-14 0 0.415 0.410 0.420 0.415 0.450 5,464,000 2,347,240 0.4296 0.333 0.329 0.337 0.333 0.361 6,809,161 0.3447 -5.68%
2001-03-13 0 0.440 0.435 0.440 0.390 0.445 9,952,000 4,163,800 0.4184 0.353 0.349 0.353 0.313 0.357 12,402,044 0.3357 2.33%
2001-03-12 0 0.430 0.430 0.435 0.425 0.440 5,280,000 2,290,800 0.4339 0.345 0.345 0.349 0.341 0.353 6,579,863 0.3482 -5.49%
2001-03-09 0 0.455 0.450 0.455 0.450 0.480 7,064,000 3,282,280 0.4646 0.365 0.361 0.365 0.361 0.385 8,803,058 0.3729 -4.21%
2001-03-08 0 0.475 0.470 0.475 0.470 0.490 7,632,000 3,691,480 0.4837 0.381 0.377 0.381 0.377 0.393 9,510,892 0.3881 0.00%
2001-03-07 0 0.475 0.470 0.480 0.460 0.500 13,776,000 6,689,640 0.4856 0.381 0.377 0.385 0.369 0.401 17,167,459 0.3897 -1.04%
2001-03-06 0 0.480 0.475 0.480 0.475 0.510 12,288,000 6,089,160 0.4955 0.385 0.381 0.385 0.381 0.409 15,313,135 0.3976 -2.04%
2001-03-05 0 0.490 0.495 0.500 0.455 0.530 21,164,000 10,231,760 0.4835 0.393 0.397 0.401 0.365 0.425 26,374,282 0.3879 -2.00%
2001-03-02 0 0.500 0.495 0.500 0.490 0.540 21,160,000 10,898,600 0.5151 0.401 0.397 0.401 0.393 0.433 26,369,298 0.4133 0.00%
2001-03-01 0 0.500 0.500 0.510 0.490 0.610 35,904,000 19,680,920 0.5482 0.401 0.401 0.409 0.393 0.489 44,743,065 0.4399 -12.28%
2001-02-28 0 0.570 0.570 0.580 0.540 0.740 82,355,200 50,426,016 0.6123 0.457 0.457 0.465 0.433 0.594 102,629,904 0.4913 -21.92%
2001-02-27 0 0.730 0.720 0.740 0.670 0.760 122,742,400 89,254,176 0.7272 0.586 0.578 0.594 0.538 0.610 152,959,871 0.5835 7.35%
2001-02-26 0 0.680 0.670 0.680 0.650 0.710 127,092,000 87,296,040 0.6869 0.546 0.538 0.546 0.522 0.570 158,380,282 0.5512 0.00%
2001-02-23 0 0.680 0.670 0.690 0.580 0.690 102,784,000 65,097,440 0.6333 0.546 0.538 0.554 0.465 0.554 128,087,990 0.5082 21.43%
2001-02-22 0 0.560 0.560 0.570 0.500 0.570 24,327,566 13,247,703 0.5446 0.449 0.449 0.457 0.401 0.457 30,316,674 0.4370 9.80%
2001-02-21 0 0.510 0.510 0.520 0.500 0.650 79,992,000 47,336,400 0.5918 0.409 0.409 0.417 0.401 0.522 99,684,917 0.4749 -3.77%
2001-02-20 0 0.530 0.530 0.540 0.440 0.540 30,378,000 15,364,360 0.5058 0.425 0.425 0.433 0.353 0.433 37,856,641 0.4059 27.71%
2001-02-19 0 0.415 0.415 0.430 0.400 0.430 800,000 335,280 0.4191 0.333 0.333 0.345 0.321 0.345 996,949 0.3363 3.75%
2001-02-16 0 0.400 0.400 0.410 0.400 0.410 40,000 16,160 0.4040 0.321 0.321 0.329 0.321 0.329 49,847 0.3242 -2.44%
2001-02-15 0 0.410 0.400 0.410 0.410 0.410 80,000 32,800 0.4100 0.329 0.321 0.329 0.329 0.329 99,695 0.3290 0.00%
2001-02-14 0 0.410 0.410 0.415 0.400 0.415 1,181,435 485,625 0.4110 0.329 0.329 0.333 0.321 0.333 1,472,288 0.3298 2.50%
2001-02-13 0 0.400 0.400 0.410 0.395 0.415 1,720,000 693,160 0.4030 0.321 0.321 0.329 0.317 0.333 2,143,440 0.3234 -3.61%
2001-02-12 0 0.415 0.405 0.415 0.395 0.420 1,108,000 442,680 0.3995 0.333 0.325 0.333 0.317 0.337 1,380,774 0.3206 3.75%
2001-02-09 0 0.400 0.395 0.405 0.380 0.400 1,088,000 423,800 0.3895 0.321 0.317 0.325 0.305 0.321 1,355,850 0.3126 3.90%
2001-02-08 0 0.385 0.385 0.390 0.370 0.385 574,000 213,680 0.3723 0.309 0.309 0.313 0.297 0.309 715,311 0.2987 0.00%
2001-02-07 0 0.385 0.385 0.400 0.380 0.385 528,000 201,840 0.3823 0.309 0.309 0.321 0.305 0.309 657,986 0.3068 1.32%
2001-02-06 0 0.380 0.380 0.400 0.380 0.380 32,000 12,160 0.3800 0.305 0.305 0.321 0.305 0.305 39,878 0.3049 -1.30%
2001-02-05 0 0.385 0.385 0.405 0.380 0.380 8,000 3,040 0.3800 0.309 0.309 0.325 0.305 0.305 9,969 0.3049 -1.28%
2001-02-02 0 0.390 0.385 0.410 0.390 0.415 280,000 110,280 0.3939 0.313 0.309 0.329 0.313 0.333 348,932 0.3161 -2.50%
2001-02-01 0 0.400 0.390 0.400 - - 320,000 124,800 0.3900 0.321 0.313 0.321 - - 398,780 0.3130 0.00%
2001-01-31 0 0.400 0.390 0.415 0.400 0.400 56,000 22,400 0.4000 0.321 0.313 0.333 0.321 0.321 69,786 0.3210 0.00%
2001-01-30 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.321 0.305 0.321 0.321 0.321 49,847 0.3210 5.26%
2001-01-29 0 0.380 0.380 0.400 0.380 0.380 232,000 88,160 0.3800 0.305 0.305 0.321 0.305 0.305 289,115 0.3049 -5.00%
2001-01-23 0 0.400 0.385 0.410 0.400 0.400 80,000 32,000 0.4000 0.321 0.309 0.329 0.321 0.321 99,695 0.3210 0.00%
2001-01-22 0 0.400 0.400 0.415 0.400 0.400 24,000 9,600 0.4000 0.321 0.321 0.333 0.321 0.321 29,908 0.3210 1.27%
2001-01-19 0 0.395 0.380 0.395 - - 0 0 - 0.317 0.305 0.317 - - 0 - 0.00%
2001-01-18 0 0.395 0.375 0.395 - - 0 0 - 0.317 0.301 0.317 - - 0 - -1.25%
2001-01-17 0 0.400 0.380 0.400 0.370 0.400 368,000 141,840 0.3854 0.321 0.305 0.321 0.297 0.321 458,596 0.3093 0.00%
2001-01-16 0 0.400 0.400 0.420 0.390 0.400 312,000 123,680 0.3964 0.321 0.321 0.337 0.313 0.321 388,810 0.3181 -1.23%
2001-01-15 0 0.405 0.390 0.420 - - 0 0 - 0.325 0.313 0.337 - - 0 - 0.00%
2001-01-12 0 0.405 0.405 0.415 0.395 0.410 344,000 139,280 0.4049 0.325 0.325 0.333 0.317 0.329 428,688 0.3249 -1.22%
2001-01-11 0 0.410 0.390 0.410 0.390 0.415 238,000 97,220 0.4085 0.329 0.313 0.329 0.313 0.333 296,592 0.3278 -6.82%
2001-01-10 0 0.440 0.425 0.440 0.420 0.440 416,000 178,800 0.4298 0.353 0.341 0.353 0.337 0.353 518,413 0.3449 1.15%
2001-01-09 0 0.435 0.430 0.435 0.425 0.435 640,000 276,880 0.4326 0.349 0.345 0.349 0.341 0.349 797,559 0.3472 -1.14%
2001-01-08 0 0.440 0.435 0.440 0.420 0.445 712,000 304,160 0.4272 0.353 0.349 0.353 0.337 0.357 887,284 0.3428 4.76%
2001-01-05 0 0.420 0.420 0.435 0.420 0.430 224,000 95,040 0.4243 0.337 0.337 0.349 0.337 0.345 279,146 0.3405 -2.33%
2001-01-04 0 0.430 0.420 0.430 0.420 0.430 144,000 61,520 0.4272 0.345 0.337 0.345 0.337 0.345 179,451 0.3428 2.38%
2001-01-03 0 0.420 0.420 0.430 0.415 0.420 64,000 26,840 0.4194 0.337 0.337 0.345 0.333 0.337 79,756 0.3365 -5.62%
2001-01-02 0 0.445 0.445 0.450 0.410 0.445 1,664,000 735,040 0.4417 0.357 0.357 0.361 0.329 0.357 2,073,654 0.3545 0.00%
2000-12-29 0 0.445 0.450 0.480 0.420 0.460 1,216,000 532,400 0.4378 0.357 0.361 0.385 0.337 0.369 1,515,362 0.3513 3.49%
2000-12-28 0 0.430 - 0.430 0.405 0.440 200,000 85,000 0.4250 0.345 - 0.345 0.325 0.353 249,237 0.3410 4.88%
2000-12-27 0 0.410 0.370 0.410 0.420 0.420 112,000 47,040 0.4200 0.329 0.297 0.329 0.337 0.337 139,573 0.3370 -2.38%
2000-12-22 0 0.420 0.430 0.440 0.380 0.420 72,000 28,960 0.4022 0.337 0.345 0.353 0.305 0.337 89,725 0.3228 5.00%
2000-12-21 0 0.400 0.385 0.410 0.380 0.400 584,000 228,560 0.3914 0.321 0.309 0.329 0.305 0.321 727,773 0.3141 5.26%
2000-12-20 0 0.380 0.380 0.400 0.360 0.380 64,000 23,680 0.3700 0.305 0.305 0.321 0.289 0.305 79,756 0.2969 -2.56%
2000-12-19 0 0.390 0.380 0.400 0.390 0.390 256,000 99,840 0.3900 0.313 0.305 0.321 0.313 0.313 319,024 0.3130 -1.27%
2000-12-18 0 0.395 0.390 0.410 0.395 0.405 88,000 35,240 0.4005 0.317 0.313 0.329 0.317 0.325 109,664 0.3213 -2.47%
2000-12-15 0 0.405 0.400 0.415 0.405 0.415 416,000 170,560 0.4100 0.325 0.321 0.333 0.325 0.333 518,413 0.3290 -1.22%
2000-12-14 0 0.410 0.410 0.425 0.410 0.410 80,000 32,800 0.4100 0.329 0.329 0.341 0.329 0.329 99,695 0.3290 0.00%
2000-12-13 0 0.410 0.410 0.425 0.405 0.415 120,000 49,320 0.4110 0.329 0.329 0.341 0.325 0.333 149,542 0.3298 -1.20%
2000-12-12 0 0.415 0.415 0.420 0.415 0.420 326,000 136,680 0.4193 0.333 0.333 0.337 0.333 0.337 406,257 0.3364 -1.19%
2000-12-11 0 0.420 0.410 0.430 0.420 0.430 200,000 85,040 0.4252 0.337 0.329 0.345 0.337 0.345 249,237 0.3412 -2.33%
2000-12-08 0 0.430 0.430 0.435 0.430 0.435 496,000 214,200 0.4319 0.345 0.345 0.349 0.345 0.349 618,108 0.3465 -1.15%
2000-12-07 0 0.435 0.430 0.440 0.435 0.440 448,000 196,000 0.4375 0.349 0.345 0.353 0.349 0.353 558,291 0.3511 0.00%
2000-12-06 0 0.435 0.435 0.440 0.430 0.440 984,000 426,160 0.4331 0.349 0.349 0.353 0.345 0.353 1,226,247 0.3475 3.57%
2000-12-05 0 0.420 0.420 0.430 0.420 0.420 176,000 73,920 0.4200 0.337 0.337 0.345 0.337 0.337 219,329 0.3370 -2.33%
2000-12-04 0 0.430 0.430 0.435 0.415 0.430 376,000 160,120 0.4259 0.345 0.345 0.349 0.333 0.345 468,566 0.3417 1.18%
2000-12-01 0 0.425 0.425 0.430 0.405 0.425 472,000 198,920 0.4214 0.341 0.341 0.345 0.325 0.341 588,200 0.3382 0.00%
2000-11-30 0 0.425 0.405 0.425 0.405 0.425 936,000 394,800 0.4218 0.341 0.325 0.341 0.325 0.341 1,166,430 0.3385 -2.30%
2000-11-29 0 0.435 0.430 0.450 0.420 0.435 944,000 404,760 0.4288 0.349 0.345 0.361 0.337 0.349 1,176,400 0.3441 0.00%
2000-11-28 0 0.435 0.430 0.435 0.420 0.435 584,000 251,200 0.4301 0.349 0.345 0.349 0.337 0.349 727,773 0.3452 0.00%
2000-11-27 0 0.435 0.420 0.435 0.420 0.435 272,000 117,240 0.4310 0.349 0.337 0.349 0.337 0.349 338,963 0.3459 -1.14%
2000-11-24 0 0.440 0.430 0.445 0.425 0.440 416,000 178,640 0.4294 0.353 0.345 0.357 0.341 0.353 518,413 0.3446 2.33%
2000-11-23 0 0.430 0.430 0.435 0.415 0.430 392,000 167,120 0.4263 0.345 0.345 0.349 0.333 0.345 488,505 0.3421 0.00%
2000-11-22 0 0.430 0.430 0.435 0.425 0.430 752,000 323,200 0.4298 0.345 0.345 0.349 0.341 0.345 937,132 0.3449 0.00%
2000-11-21 0 0.430 0.430 0.440 0.430 0.435 800,000 346,080 0.4326 0.345 0.345 0.353 0.345 0.349 996,949 0.3471 -1.15%
2000-11-20 0 0.435 0.430 0.435 0.420 0.440 320,000 138,160 0.4318 0.349 0.345 0.349 0.337 0.353 398,780 0.3465 -1.14%
2000-11-17 0 0.440 0.425 0.440 0.430 0.440 256,000 111,280 0.4347 0.353 0.341 0.353 0.345 0.353 319,024 0.3488 3.53%
2000-11-16 0 0.425 0.425 0.440 0.415 0.450 867,200 356,968 0.4116 0.341 0.341 0.353 0.333 0.361 1,080,693 0.3303 -5.56%
2000-11-15 0 0.450 0.445 0.455 0.445 0.450 447,000 199,580 0.4465 0.361 0.357 0.365 0.357 0.361 557,045 0.3583 2.27%
2000-11-14 0 0.440 0.440 0.450 0.430 0.450 736,000 324,960 0.4415 0.353 0.353 0.361 0.345 0.361 917,193 0.3543 -2.22%
2000-11-13 0 0.450 0.440 0.450 0.430 0.450 336,000 146,400 0.4357 0.361 0.353 0.361 0.345 0.361 418,719 0.3496 -2.17%
2000-11-10 0 0.460 0.440 0.460 0.440 0.460 488,000 218,320 0.4474 0.369 0.353 0.369 0.353 0.369 608,139 0.3590 0.00%
2000-11-09 0 0.460 0.440 0.460 0.440 0.460 904,000 402,520 0.4453 0.369 0.353 0.369 0.353 0.369 1,126,552 0.3573 3.37%
2000-11-08 0 0.445 0.440 0.455 0.440 0.475 608,000 279,720 0.4601 0.357 0.353 0.365 0.353 0.381 757,681 0.3692 -2.20%
2000-11-07 0 0.455 0.455 0.460 0.450 0.465 712,000 324,640 0.4560 0.365 0.365 0.369 0.361 0.373 887,284 0.3659 -2.15%
2000-11-06 0 0.465 0.460 0.470 0.445 0.465 1,648,000 751,960 0.4563 0.373 0.369 0.377 0.357 0.373 2,053,715 0.3661 2.20%
2000-11-03 0 0.455 0.450 0.460 0.430 0.460 1,381,033 626,453 0.4536 0.365 0.361 0.369 0.345 0.369 1,721,024 0.3640 1.11%
2000-11-02 0 0.450 0.435 0.450 0.435 0.460 896,000 399,880 0.4463 0.361 0.349 0.361 0.349 0.369 1,116,583 0.3581 -1.10%
2000-11-01 0 0.455 0.450 0.460 0.430 0.455 808,000 358,240 0.4434 0.365 0.361 0.369 0.345 0.365 1,006,918 0.3558 5.81%
2000-10-31 0 0.430 0.425 0.435 0.430 0.460 2,168,000 951,240 0.4388 0.345 0.341 0.349 0.345 0.369 2,701,731 0.3521 2.38%
2000-10-30 0 0.420 0.405 0.420 0.400 0.425 16,328,000 6,534,720 0.4002 0.337 0.325 0.337 0.321 0.341 20,347,726 0.3212 2.44%
2000-10-27 0 0.410 0.400 0.410 0.400 0.410 320,000 130,800 0.4088 0.329 0.321 0.329 0.321 0.329 398,780 0.3280 2.50%
2000-10-26 0 0.400 0.400 0.420 0.370 0.400 432,000 167,680 0.3881 0.321 0.321 0.337 0.297 0.321 538,352 0.3115 3.90%
2000-10-25 0 0.385 0.385 0.390 0.380 0.395 440,000 171,760 0.3904 0.309 0.309 0.313 0.305 0.317 548,322 0.3132 -1.28%
2000-10-24 0 0.390 0.380 0.390 0.380 0.400 448,000 176,000 0.3929 0.313 0.305 0.313 0.305 0.321 558,291 0.3152 -2.50%
2000-10-23 0 0.400 0.395 0.410 0.385 0.400 2,080,000 820,160 0.3943 0.321 0.317 0.329 0.309 0.321 2,592,067 0.3164 1.27%
2000-10-20 0 0.395 0.385 0.395 0.375 0.405 1,232,000 474,120 0.3848 0.317 0.309 0.317 0.301 0.325 1,535,301 0.3088 5.33%
2000-10-19 0 0.375 0.365 0.375 0.350 0.375 1,328,000 473,280 0.3564 0.301 0.293 0.301 0.281 0.301 1,654,935 0.2860 0.00%
2000-10-18 0 0.375 0.370 0.395 0.370 0.380 1,824,000 688,040 0.3772 0.301 0.297 0.317 0.297 0.305 2,273,043 0.3027 -3.85%
2000-10-17 0 0.390 0.390 0.410 0.380 0.415 1,680,000 672,520 0.4003 0.313 0.313 0.329 0.305 0.333 2,093,593 0.3212 -6.02%
2000-10-16 0 0.415 0.415 0.430 0.415 0.430 552,000 235,160 0.4260 0.333 0.333 0.345 0.333 0.345 687,895 0.3419 -3.49%
2000-10-13 0 0.430 0.415 0.430 0.415 0.435 1,448,000 611,520 0.4223 0.345 0.333 0.345 0.333 0.349 1,804,477 0.3389 -5.49%
2000-10-12 0 0.455 0.440 0.460 0.435 0.455 520,000 228,960 0.4403 0.365 0.353 0.369 0.349 0.365 648,017 0.3533 -1.09%
2000-10-11 0 0.460 0.450 0.485 0.440 0.470 632,000 283,880 0.4492 0.369 0.361 0.389 0.353 0.377 787,590 0.3604 -1.08%
2000-10-10 0 0.465 0.460 0.470 0.460 0.465 192,000 88,960 0.4633 0.373 0.369 0.377 0.369 0.373 239,268 0.3718 -5.10%
2000-10-09 0 0.490 0.490 0.500 0.455 0.490 632,000 305,600 0.4835 0.393 0.393 0.401 0.365 0.393 787,590 0.3880 2.08%
2000-10-05 0 0.480 0.480 0.485 0.475 0.480 248,000 118,960 0.4797 0.385 0.385 0.389 0.381 0.385 309,054 0.3849 -1.03%
2000-10-04 0 0.485 0.475 0.495 0.485 0.485 144,000 69,840 0.4850 0.389 0.381 0.397 0.389 0.389 179,451 0.3892 0.00%
2000-10-03 0 0.485 0.485 0.500 0.480 0.500 520,000 256,160 0.4926 0.389 0.389 0.401 0.385 0.401 648,017 0.3953 -3.00%
2000-09-29 0 0.500 0.485 0.520 0.480 0.510 1,696,000 836,160 0.4930 0.401 0.389 0.417 0.385 0.409 2,113,532 0.3956 6.38%
2000-09-28 0 0.470 0.465 0.480 0.470 0.490 568,000 271,120 0.4773 0.377 0.373 0.385 0.377 0.393 707,834 0.3830 -2.08%
2000-09-27 0 0.480 0.450 0.480 0.430 0.480 960,000 442,760 0.4612 0.385 0.361 0.385 0.345 0.385 1,196,339 0.3701 4.35%
2000-09-26 0 0.460 0.440 0.460 0.460 0.470 136,000 62,800 0.4618 0.369 0.353 0.369 0.369 0.377 169,481 0.3705 0.00%
2000-09-25 0 0.460 0.445 0.460 0.430 0.470 1,504,000 686,000 0.4561 0.369 0.357 0.369 0.345 0.377 1,874,264 0.3660 6.98%
2000-09-22 0 0.430 0.435 0.450 0.425 0.440 2,328,000 1,009,400 0.4336 0.345 0.349 0.361 0.341 0.353 2,901,121 0.3479 -2.27%
2000-09-21 0 0.440 0.440 0.470 0.440 0.470 632,000 287,280 0.4546 0.353 0.353 0.377 0.353 0.377 787,590 0.3648 -10.20%
2000-09-20 0 0.490 0.475 0.490 0.475 0.500 760,000 369,640 0.4864 0.393 0.381 0.393 0.381 0.401 947,101 0.3903 -2.00%
2000-09-19 0 0.500 0.500 0.520 0.450 0.500 2,104,000 988,920 0.4700 0.401 0.401 0.417 0.361 0.401 2,621,976 0.3772 4.17%
2000-09-18 0 0.480 0.460 0.490 0.460 0.480 608,000 285,600 0.4697 0.385 0.369 0.393 0.369 0.385 757,681 0.3769 -4.00%
2000-09-15 0 0.500 0.490 0.500 0.490 0.500 944,000 469,680 0.4975 0.401 0.393 0.401 0.393 0.401 1,176,400 0.3993 1.01%
2000-09-14 0 0.495 0.490 0.510 0.495 0.510 1,216,000 609,040 0.5009 0.397 0.393 0.409 0.397 0.409 1,515,362 0.4019 -1.00%
2000-09-12 0 0.500 0.500 0.510 0.495 0.530 2,304,000 1,164,960 0.5056 0.401 0.401 0.409 0.397 0.425 2,871,213 0.4057 -5.66%
2000-09-11 0 0.530 0.520 0.530 0.520 0.550 1,176,000 624,640 0.5312 0.425 0.417 0.425 0.417 0.441 1,465,515 0.4262 -3.64%
2000-09-08 0 0.550 0.550 0.570 0.550 0.570 632,000 352,880 0.5584 0.441 0.441 0.457 0.441 0.457 787,590 0.4481 -1.79%
2000-09-07 0 0.560 0.560 0.570 0.550 0.570 664,000 372,160 0.5605 0.449 0.449 0.457 0.441 0.457 827,468 0.4498 -1.75%
2000-09-06 0 0.570 0.560 0.570 0.570 0.580 552,000 315,440 0.5714 0.457 0.449 0.457 0.457 0.465 687,895 0.4586 0.00%
2000-09-05 0 0.570 0.570 0.590 0.570 0.580 352,000 203,040 0.5768 0.457 0.457 0.473 0.457 0.465 438,658 0.4629 -3.39%
2000-09-04 0 0.590 0.580 0.590 0.580 0.600 920,000 537,520 0.5843 0.473 0.465 0.473 0.465 0.481 1,146,491 0.4688 3.51%
2000-09-01 0 0.570 0.560 0.580 0.570 0.570 448,000 255,360 0.5700 0.457 0.449 0.465 0.457 0.457 558,291 0.4574 0.00%
2000-08-31 0 0.570 0.560 0.580 0.560 0.570 186,000 105,880 0.5692 0.457 0.449 0.465 0.449 0.457 231,791 0.4568 0.00%
2000-08-30 0 0.570 0.570 0.580 0.560 0.580 816,000 458,880 0.5624 0.457 0.457 0.465 0.449 0.465 1,016,888 0.4513 0.00%
2000-08-29 0 0.570 0.570 0.580 0.570 0.580 1,000,000 576,880 0.5769 0.457 0.457 0.465 0.457 0.465 1,246,186 0.4629 -1.72%
2000-08-28 0 0.580 0.570 0.580 0.570 0.590 576,000 330,880 0.5744 0.465 0.457 0.465 0.457 0.473 717,803 0.4610 1.75%
2000-08-25 0 0.570 0.570 0.580 0.570 0.590 2,765,460 1,592,708 0.5759 0.457 0.457 0.465 0.457 0.473 3,446,278 0.4622 -3.39%
2000-08-24 0 0.590 0.580 0.590 0.580 0.590 984,000 577,520 0.5869 0.473 0.465 0.473 0.465 0.473 1,226,247 0.4710 1.72%
2000-08-23 0 0.580 0.580 0.590 0.580 0.610 2,216,000 1,319,120 0.5953 0.465 0.465 0.473 0.465 0.489 2,761,548 0.4777 -4.92%
2000-08-22 0 0.610 0.600 0.620 0.590 0.630 2,160,000 1,301,680 0.6026 0.489 0.481 0.498 0.473 0.506 2,691,762 0.4836 0.00%
2000-08-21 0 0.610 0.610 0.620 0.610 0.620 1,512,000 928,160 0.6139 0.489 0.489 0.498 0.489 0.498 1,884,233 0.4926 -3.17%
2000-08-18 0 0.630 0.620 0.630 0.620 0.630 2,128,000 1,322,640 0.6215 0.506 0.498 0.506 0.498 0.506 2,651,884 0.4988 0.00%
2000-08-17 0 0.630 0.620 0.630 0.630 0.640 2,784,000 1,766,880 0.6347 0.506 0.498 0.506 0.506 0.514 3,469,382 0.5093 0.00%
2000-08-16 0 0.630 0.630 0.640 0.620 0.640 2,224,000 1,402,000 0.6304 0.506 0.506 0.514 0.498 0.514 2,771,518 0.5059 1.61%
2000-08-15 0 0.620 0.620 0.630 0.610 0.640 3,472,000 2,160,960 0.6224 0.498 0.498 0.506 0.489 0.514 4,326,758 0.4994 0.00%
2000-08-14 0 0.620 0.620 0.630 0.620 0.660 2,216,000 1,407,440 0.6351 0.498 0.498 0.506 0.498 0.530 2,761,548 0.5097 -1.59%
2000-08-11 0 0.630 0.630 0.640 0.630 0.640 2,448,000 1,558,240 0.6365 0.506 0.506 0.514 0.506 0.514 3,050,664 0.5108 1.61%
2000-08-10 0 0.620 0.630 0.640 0.620 0.650 4,680,000 2,986,880 0.6382 0.498 0.506 0.514 0.498 0.522 5,832,151 0.5121 -3.12%
2000-08-09 0 0.640 0.630 0.650 0.630 0.680 9,592,000 6,276,080 0.6543 0.514 0.506 0.522 0.506 0.546 11,953,417 0.5250 -4.48%
2000-08-08 0 0.670 0.660 0.670 0.660 0.700 24,872,000 17,022,720 0.6844 0.538 0.530 0.538 0.530 0.562 30,995,140 0.5492 1.52%
2000-08-07 0 0.660 0.650 0.660 0.620 0.660 4,396,800 2,839,344 0.6458 0.530 0.522 0.530 0.498 0.530 5,479,231 0.5182 4.76%
2000-08-04 0 0.630 0.610 0.630 0.620 0.630 1,808,000 1,129,360 0.6246 0.506 0.489 0.506 0.498 0.506 2,253,104 0.5012 1.61%
2000-08-03 0 0.620 0.620 0.630 0.610 0.630 1,624,000 1,002,960 0.6176 0.498 0.498 0.506 0.489 0.506 2,023,806 0.4956 0.00%
2000-08-02 0 0.620 0.620 0.630 0.610 0.640 3,499,200 2,195,376 0.6274 0.498 0.498 0.506 0.489 0.514 4,360,654 0.5035 0.00%
2000-08-01 0 0.620 0.620 0.630 0.600 0.630 2,928,000 1,796,480 0.6136 0.498 0.498 0.506 0.481 0.506 3,648,833 0.4923 1.64%
2000-07-31 0 0.610 0.610 0.620 0.600 0.620 1,032,000 627,680 0.6082 0.489 0.489 0.498 0.481 0.498 1,286,064 0.4881 1.67%
2000-07-28 0 0.600 0.600 0.620 0.580 0.610 5,984,000 3,587,360 0.5995 0.481 0.481 0.498 0.465 0.489 7,457,178 0.4811 -3.23%
2000-07-27 0 0.620 0.610 0.620 0.610 0.630 2,200,000 1,357,040 0.6168 0.498 0.489 0.498 0.489 0.506 2,741,609 0.4950 -1.59%
2000-07-26 0 0.630 0.630 0.650 0.630 0.660 4,744,000 3,072,720 0.6477 0.506 0.506 0.522 0.506 0.530 5,911,907 0.5198 0.00%
2000-07-25 0 0.630 0.640 0.650 0.630 0.700 9,680,000 6,435,920 0.6649 0.506 0.514 0.522 0.506 0.562 12,063,081 0.5335 -8.70%
2000-07-24 0 0.690 0.680 0.690 0.650 0.710 25,573,365 17,542,873 0.6860 0.554 0.546 0.554 0.522 0.570 31,869,172 0.5505 7.81%
2000-07-21 0 0.640 0.620 0.630 0.600 0.650 13,368,000 8,417,680 0.6297 0.514 0.498 0.506 0.481 0.522 16,659,016 0.5053 8.47%
2000-07-20 0 0.590 0.590 0.600 0.570 0.600 3,280,000 1,927,680 0.5877 0.473 0.473 0.481 0.457 0.481 4,087,490 0.4716 3.51%
2000-07-19 0 0.570 0.570 0.580 0.570 0.580 544,000 311,360 0.5724 0.457 0.457 0.465 0.457 0.465 677,925 0.4593 -1.72%
2000-07-18 0 0.580 0.570 0.580 0.570 0.590 616,000 351,760 0.5710 0.465 0.457 0.465 0.457 0.473 767,651 0.4582 -1.69%
2000-07-17 0 0.590 0.580 0.590 0.580 0.600 920,000 537,040 0.5837 0.473 0.465 0.473 0.465 0.481 1,146,491 0.4684 0.00%
2000-07-14 0 0.590 0.590 0.600 0.590 0.610 2,360,000 1,418,800 0.6012 0.473 0.473 0.481 0.473 0.489 2,940,999 0.4824 -1.67%
2000-07-13 0 0.600 0.600 0.610 0.590 0.650 6,376,000 3,994,320 0.6265 0.481 0.481 0.489 0.473 0.522 7,945,682 0.5027 -1.64%
2000-07-12 0 0.610 0.600 0.610 0.590 0.620 3,120,000 1,885,520 0.6043 0.489 0.481 0.489 0.473 0.498 3,888,101 0.4849 1.67%
2000-07-11 0 0.600 0.590 0.610 0.570 0.610 4,552,000 2,630,160 0.5778 0.481 0.473 0.489 0.457 0.489 5,672,639 0.4637 3.45%
2000-07-10 0 0.580 0.570 0.580 0.560 0.620 824,000 474,560 0.5759 0.465 0.457 0.465 0.449 0.498 1,026,857 0.4621 0.00%
2000-07-07 0 0.580 0.560 0.580 0.550 0.580 1,512,000 847,680 0.5606 0.465 0.449 0.465 0.441 0.465 1,884,233 0.4499 0.00%
2000-07-06 0 0.580 0.560 0.590 0.570 0.590 952,000 553,280 0.5812 0.465 0.449 0.473 0.457 0.473 1,186,369 0.4664 -3.33%
2000-07-05 0 0.600 0.590 0.600 0.580 0.600 1,232,000 728,640 0.5914 0.481 0.473 0.481 0.465 0.481 1,535,301 0.4746 1.69%
2000-07-04 0 0.590 0.580 0.600 0.560 0.620 2,349,880 1,410,455 0.6002 0.473 0.465 0.481 0.449 0.498 2,928,388 0.4816 5.36%
2000-07-03 0 0.560 0.560 0.580 0.560 0.570 608,000 345,680 0.5686 0.449 0.449 0.465 0.449 0.457 757,681 0.4562 -5.08%
2000-06-30 0 0.590 0.560 0.590 0.560 0.590 760,000 435,760 0.5734 0.473 0.449 0.473 0.449 0.473 947,101 0.4601 3.51%
2000-06-29 0 0.570 0.570 0.580 0.560 0.590 816,000 467,920 0.5734 0.457 0.457 0.465 0.449 0.473 1,016,888 0.4601 -1.72%
2000-06-28 0 0.580 0.570 0.580 0.580 0.590 1,176,000 686,400 0.5837 0.465 0.457 0.465 0.465 0.473 1,465,515 0.4684 -1.69%
2000-06-27 0 0.590 0.580 0.600 0.570 0.610 1,320,000 770,240 0.5835 0.473 0.465 0.481 0.457 0.489 1,644,966 0.4682 -1.67%
2000-06-26 0 0.600 0.590 0.600 0.600 0.610 1,304,000 788,160 0.6044 0.481 0.473 0.481 0.481 0.489 1,625,027 0.4850 0.00%
2000-06-23 0 0.600 0.600 0.610 0.590 0.610 1,032,000 619,600 0.6004 0.481 0.481 0.489 0.473 0.489 1,286,064 0.4818 -1.64%
2000-06-22 0 0.610 0.610 0.620 0.600 0.630 1,952,000 1,197,360 0.6134 0.489 0.489 0.498 0.481 0.506 2,432,555 0.4922 -1.61%
2000-06-21 0 0.620 0.610 0.620 0.600 0.630 1,264,000 777,840 0.6154 0.498 0.489 0.498 0.481 0.506 1,575,179 0.4938 0.00%
2000-06-20 0 0.620 0.620 0.630 0.610 0.690 5,488,000 3,493,120 0.6365 0.498 0.498 0.506 0.489 0.554 6,839,069 0.5108 -6.06%
2000-06-19 0 0.660 0.650 0.660 0.610 0.670 10,344,000 6,742,320 0.6518 0.530 0.522 0.530 0.489 0.538 12,890,549 0.5230 4.76%
2000-06-16 0 0.630 0.620 0.630 0.590 0.640 5,752,000 3,538,160 0.6151 0.506 0.498 0.506 0.473 0.514 7,168,062 0.4936 5.00%
2000-06-15 0 0.600 0.590 0.600 0.580 0.600 2,424,000 1,419,280 0.5855 0.481 0.473 0.481 0.465 0.481 3,020,755 0.4698 3.45%
2000-06-14 0 0.580 0.580 0.590 0.580 0.590 616,000 358,720 0.5823 0.465 0.465 0.473 0.465 0.473 767,651 0.4673 0.00%
2000-06-13 0 0.580 0.580 0.590 0.580 0.610 808,000 478,240 0.5919 0.465 0.465 0.473 0.465 0.489 1,006,918 0.4750 -3.33%
2000-06-12 0 0.600 0.590 0.600 0.600 0.610 592,000 357,280 0.6035 0.481 0.473 0.481 0.481 0.489 737,742 0.4843 -1.64%
2000-06-09 0 0.610 0.610 0.620 0.610 0.640 3,248,000 2,008,960 0.6185 0.489 0.489 0.498 0.489 0.514 4,047,612 0.4963 1.67%
2000-06-08 0 0.600 0.590 0.600 0.590 0.630 3,024,000 1,824,160 0.6032 0.481 0.473 0.481 0.473 0.506 3,768,467 0.4841 -1.64%
2000-06-07 0 0.610 0.610 0.620 0.580 0.630 4,480,000 2,740,640 0.6118 0.489 0.489 0.498 0.465 0.506 5,582,914 0.4909 5.17%
2000-06-05 0 0.580 0.570 0.590 0.570 0.590 3,552,000 2,070,160 0.5828 0.465 0.457 0.473 0.457 0.473 4,426,453 0.4677 3.57%
2000-06-02 0 0.560 0.550 0.560 0.530 0.560 2,768,000 1,522,480 0.5500 0.449 0.441 0.449 0.425 0.449 3,449,443 0.4414 5.66%
2000-06-01 0 0.530 0.530 0.540 0.520 0.530 416,000 219,840 0.5285 0.425 0.425 0.433 0.417 0.425 518,413 0.4241 -1.85%
2000-05-31 0 0.540 0.520 0.540 0.520 0.540 1,592,000 842,960 0.5295 0.433 0.417 0.433 0.417 0.433 1,983,928 0.4249 8.00%
2000-05-30 0 0.500 0.500 0.520 0.495 0.530 1,496,000 751,640 0.5024 0.401 0.401 0.417 0.397 0.425 1,864,294 0.4032 -5.66%
2000-05-29 0 0.530 0.530 0.560 0.520 0.550 432,000 226,080 0.5233 0.425 0.425 0.449 0.417 0.441 538,352 0.4199 -5.36%
2000-05-26 0 0.560 0.560 0.570 0.500 0.560 568,000 302,720 0.5330 0.449 0.449 0.457 0.401 0.449 707,834 0.4277 1.82%
2000-05-25 0 0.550 0.540 0.550 0.500 0.570 1,528,000 816,320 0.5342 0.441 0.433 0.441 0.401 0.457 1,904,172 0.4287 -1.79%
2000-05-24 0 0.560 0.550 0.590 0.560 0.580 872,000 493,200 0.5656 0.449 0.441 0.473 0.449 0.465 1,086,674 0.4539 -1.75%
2000-05-23 0 0.570 0.570 0.600 0.570 0.610 1,176,000 705,600 0.6000 0.457 0.457 0.481 0.457 0.489 1,465,515 0.4815 0.00%
2000-05-22 0 0.570 0.560 0.590 0.570 0.570 144,000 84,000 0.5833 0.457 0.449 0.473 0.457 0.457 179,451 0.4681 -3.39%
2000-05-19 0 0.590 0.590 0.610 0.590 0.610 1,944,000 1,164,720 0.5991 0.473 0.473 0.489 0.473 0.489 2,422,586 0.4808 -1.67%
2000-05-18 0 0.600 0.580 0.600 0.570 0.600 600,000 349,680 0.5828 0.481 0.465 0.481 0.457 0.481 747,712 0.4677 0.00%
2000-05-17 0 0.600 0.590 0.600 0.590 0.640 1,503,153 923,269 0.6142 0.481 0.473 0.481 0.473 0.514 1,873,208 0.4929 -4.76%
2000-05-16 0 0.630 0.620 0.640 0.620 0.650 4,040,000 2,551,200 0.6315 0.506 0.498 0.514 0.498 0.522 5,034,592 0.5067 1.61%
2000-05-15 0 0.620 0.600 0.620 0.570 0.640 3,120,000 1,912,480 0.6130 0.498 0.481 0.498 0.457 0.514 3,888,101 0.4919 5.08%
2000-05-12 0 0.590 0.580 0.590 0.540 0.590 1,256,000 700,320 0.5576 0.473 0.465 0.473 0.433 0.473 1,565,210 0.4474 7.27%
2000-05-10 0 0.550 0.550 0.560 0.530 0.550 632,000 343,920 0.5442 0.441 0.441 0.449 0.425 0.441 787,590 0.4367 -1.79%
2000-05-09 0 0.560 0.560 0.570 0.550 0.570 1,424,000 797,680 0.5602 0.449 0.449 0.457 0.441 0.457 1,774,569 0.4495 -1.75%
2000-05-08 0 0.570 0.560 0.570 0.560 0.580 2,216,000 1,275,040 0.5754 0.457 0.449 0.457 0.449 0.465 2,761,548 0.4617 -1.72%
2000-05-05 0 0.580 0.570 0.590 0.580 0.600 1,144,000 669,920 0.5856 0.465 0.457 0.473 0.465 0.481 1,425,637 0.4699 0.00%
2000-05-04 0 0.580 0.580 0.590 0.580 0.600 688,000 403,280 0.5862 0.465 0.465 0.473 0.465 0.481 857,376 0.4704 1.75%
2000-05-03 0 0.570 0.560 0.570 0.560 0.580 1,480,000 845,920 0.5716 0.457 0.449 0.457 0.449 0.465 1,844,355 0.4587 -3.39%
2000-05-02 0 0.590 0.590 0.600 0.540 0.620 824,000 482,240 0.5852 0.473 0.473 0.481 0.433 0.498 1,026,857 0.4696 0.00%
2000-04-28 0 0.590 0.590 0.620 0.580 0.620 2,416,000 1,465,680 0.6067 0.473 0.473 0.498 0.465 0.498 3,010,786 0.4868 0.00%
2000-04-27 0 0.590 0.590 0.600 0.540 0.590 464,000 270,960 0.5840 0.473 0.473 0.481 0.433 0.473 578,230 0.4686 -1.67%
2000-04-26 0 0.600 0.600 0.610 0.600 0.660 1,744,000 1,082,160 0.6205 0.481 0.481 0.489 0.481 0.530 2,173,349 0.4979 -7.69%
2000-04-25 0 0.650 0.650 0.660 0.600 0.650 5,128,000 3,263,600 0.6364 0.522 0.522 0.530 0.481 0.522 6,390,442 0.5107 10.17%
2000-04-20 0 0.590 0.570 0.590 0.540 0.590 880,000 498,080 0.5660 0.473 0.457 0.473 0.433 0.473 1,096,644 0.4542 3.51%
2000-04-19 0 0.570 0.560 0.570 0.570 0.650 4,632,000 2,868,480 0.6193 0.457 0.449 0.457 0.457 0.522 5,772,334 0.4969 -5.00%
2000-04-18 0 0.600 0.570 0.610 0.560 0.610 4,176,000 2,442,480 0.5849 0.481 0.457 0.489 0.449 0.489 5,204,073 0.4693 11.11%
2000-04-17 0 0.540 0.540 0.560 0.530 0.600 3,928,000 2,150,640 0.5475 0.433 0.433 0.449 0.425 0.481 4,895,019 0.4394 -15.62%
2000-04-14 0 0.640 0.640 0.650 0.610 0.650 2,304,000 1,440,000 0.6250 0.514 0.514 0.522 0.489 0.522 2,871,213 0.5015 1.59%
2000-04-13 0 0.630 0.620 0.630 0.600 0.640 2,376,000 1,488,960 0.6267 0.506 0.498 0.506 0.481 0.514 2,960,938 0.5029 1.61%
2000-04-12 0 0.620 0.610 0.640 0.620 0.660 1,200,000 764,880 0.6374 0.498 0.489 0.514 0.498 0.530 1,495,423 0.5115 -6.06%
2000-04-11 0 0.660 0.650 0.660 0.630 0.660 1,536,000 987,280 0.6428 0.530 0.522 0.530 0.506 0.530 1,914,142 0.5158 1.54%
2000-04-10 0 0.650 0.650 0.660 0.640 0.670 1,496,000 976,000 0.6524 0.522 0.522 0.530 0.514 0.538 1,864,294 0.5235 -2.99%
2000-04-07 0 0.670 0.660 0.680 0.670 0.700 1,624,000 1,103,760 0.6797 0.538 0.530 0.546 0.538 0.562 2,023,806 0.5454 0.00%
2000-04-06 0 0.670 0.660 0.670 0.660 0.690 2,224,000 1,496,720 0.6730 0.538 0.530 0.538 0.530 0.554 2,771,518 0.5400 0.00%
2000-04-05 0 0.670 0.650 0.690 0.600 0.690 8,528,000 5,528,720 0.6483 0.538 0.522 0.554 0.481 0.554 10,627,475 0.5202 -2.90%
2000-04-03 0 0.690 0.680 0.690 0.680 0.770 4,392,000 3,182,800 0.7247 0.554 0.546 0.554 0.546 0.618 5,473,249 0.5815 -8.00%
2000-03-31 0 0.750 0.740 0.750 0.700 0.760 3,124,000 2,290,360 0.7331 0.602 0.594 0.602 0.562 0.610 3,893,085 0.5883 0.00%
2000-03-30 0 0.750 0.750 0.770 0.740 0.770 2,432,000 1,840,880 0.7569 0.602 0.602 0.618 0.594 0.618 3,030,725 0.6074 -2.60%
2000-03-29 0 0.770 0.760 0.770 0.750 0.780 3,912,000 2,932,320 0.7496 0.618 0.610 0.618 0.602 0.626 4,875,080 0.6015 -2.53%
2000-03-28 0 0.790 0.790 0.800 0.780 0.800 2,248,000 1,785,120 0.7941 0.634 0.634 0.642 0.626 0.642 2,801,426 0.6372 -1.25%
2000-03-27 0 0.800 0.790 0.810 0.790 0.830 17,992,000 14,441,280 0.8027 0.642 0.634 0.650 0.634 0.666 22,421,380 0.6441 0.00%
2000-03-24 0 0.800 0.790 0.800 0.790 0.830 7,304,000 5,888,560 0.8062 0.642 0.634 0.642 0.634 0.666 9,102,143 0.6469 2.56%
2000-03-23 0 0.780 0.770 0.780 0.770 0.800 1,992,000 1,558,160 0.7822 0.626 0.618 0.626 0.618 0.642 2,482,403 0.6277 -2.50%
2000-03-22 0 0.800 0.780 0.800 0.770 0.830 5,448,000 4,331,280 0.7950 0.642 0.626 0.642 0.618 0.666 6,789,222 0.6380 0.00%
2000-03-21 0 0.800 0.780 0.800 0.770 0.820 7,104,000 5,579,200 0.7854 0.642 0.626 0.642 0.618 0.658 8,852,906 0.6302 -1.23%
2000-03-20 0 0.810 0.810 0.820 0.790 0.820 5,832,000 4,690,960 0.8043 0.650 0.650 0.658 0.634 0.658 7,267,757 0.6454 -3.57%
2000-03-17 0 0.840 0.830 0.850 0.810 0.860 9,080,000 7,640,880 0.8415 0.674 0.666 0.682 0.650 0.690 11,315,370 0.6753 3.70%
2000-03-16 0 0.810 0.810 0.820 0.800 0.900 7,780,000 6,524,400 0.8386 0.650 0.650 0.658 0.642 0.722 9,695,328 0.6729 -7.95%
2000-03-15 0 0.880 0.870 0.880 0.850 0.900 8,392,000 7,270,400 0.8663 0.706 0.698 0.706 0.682 0.722 10,457,994 0.6952 2.33%
2000-03-14 0 0.860 0.860 0.870 0.860 0.950 11,280,000 10,133,440 0.8984 0.690 0.690 0.698 0.690 0.762 14,056,979 0.7209 -8.51%
2000-03-13 0 0.940 0.930 0.940 0.820 1.020 53,080,000 48,276,400 0.9095 0.754 0.746 0.754 0.658 0.818 66,147,557 0.7298 6.82%
2000-03-10 1 0.880 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2000-03-09 0 0.880 0.870 0.880 0.870 0.950 13,360,000 12,150,960 0.9095 0.706 0.698 0.706 0.698 0.762 16,649,046 0.7298 -5.38%
2000-03-08 0 0.930 0.920 0.940 0.910 0.970 14,219,200 13,403,840 0.9427 0.746 0.738 0.754 0.730 0.778 17,719,769 0.7564 -4.12%
2000-03-07 0 0.970 0.960 0.970 0.930 0.970 26,797,975 25,560,957 0.9538 0.778 0.770 0.778 0.746 0.778 33,395,263 0.7654 0.00%
2000-03-06 0 0.970 0.970 0.980 0.930 1.010 56,280,000 54,828,960 0.9742 0.778 0.778 0.786 0.746 0.810 70,135,353 0.7818 5.43%
2000-03-03 0 0.920 0.920 0.930 0.900 0.960 18,712,000 17,426,480 0.9313 0.738 0.738 0.746 0.722 0.770 23,318,634 0.7473 2.22%
2000-03-02 0 0.900 0.900 0.910 0.890 0.930 12,896,000 11,686,080 0.9062 0.722 0.722 0.730 0.714 0.746 16,070,816 0.7272 0.00%
2000-03-01 0 0.900 0.890 0.900 0.890 1.020 44,674,500 42,989,515 0.9623 0.722 0.714 0.722 0.714 0.818 55,672,740 0.7722 -5.26%
2000-02-29 0 0.950 0.940 0.950 0.860 0.950 38,954,326 35,301,138 0.9062 0.762 0.754 0.762 0.690 0.762 48,544,339 0.7272 14.46%
2000-02-28 0 0.830 0.810 0.840 0.740 0.840 24,563,200 19,205,264 0.7819 0.666 0.650 0.674 0.594 0.674 30,610,318 0.6274 2.47%
2000-02-25 0 0.810 0.800 0.810 0.790 0.900 17,896,000 14,872,720 0.8311 0.650 0.642 0.650 0.634 0.722 22,301,746 0.6669 -7.95%
2000-02-24 0 0.880 0.870 0.880 0.860 0.960 20,546,400 18,616,920 0.9061 0.706 0.698 0.706 0.690 0.770 25,604,638 0.7271 1.15%
2000-02-23 0 0.870 0.850 0.870 0.860 0.970 26,488,000 24,233,200 0.9149 0.698 0.682 0.698 0.690 0.778 33,008,977 0.7341 -6.45%
2000-02-22 0 0.930 0.920 0.930 0.800 1.080 93,480,000 86,384,960 0.9241 0.746 0.738 0.746 0.642 0.867 116,493,475 0.7415 -9.71%
2000-02-21 0 1.030 1.030 1.040 0.860 1.060 167,032,000 165,766,640 0.9924 0.827 0.827 0.835 0.690 0.851 208,152,954 0.7964 18.39%
2000-02-18 0 0.870 0.870 0.880 0.850 0.930 57,872,000 51,880,480 0.8965 0.698 0.698 0.706 0.682 0.746 72,119,281 0.7194 4.82%
2000-02-17 0 0.830 0.830 0.840 0.780 0.870 34,382,014 28,633,211 0.8328 0.666 0.666 0.674 0.626 0.698 42,846,387 0.6683 7.79%
2000-02-16 0 0.770 0.770 0.780 0.750 0.810 13,120,000 10,183,280 0.7762 0.618 0.618 0.626 0.602 0.650 16,349,961 0.6228 2.67%
2000-02-15 0 0.750 0.750 0.760 0.750 0.810 11,664,000 9,006,160 0.7721 0.602 0.602 0.610 0.602 0.650 14,535,514 0.6196 0.00%
2000-02-14 0 0.750 0.740 0.750 0.730 0.800 10,824,000 8,177,520 0.7555 0.602 0.594 0.602 0.586 0.642 13,488,718 0.6062 -3.85%
2000-02-11 0 0.780 0.770 0.780 0.750 0.830 18,876,000 14,631,600 0.7751 0.626 0.618 0.626 0.602 0.666 23,523,008 0.6220 -2.50%
2000-02-10 0 0.800 0.790 0.810 0.780 0.820 12,624,000 10,077,440 0.7983 0.642 0.634 0.650 0.626 0.658 15,731,853 0.6406 -2.44%
2000-02-09 0 0.820 0.820 0.830 0.810 0.880 23,144,000 19,505,760 0.8428 0.658 0.658 0.666 0.650 0.706 28,841,731 0.6763 -4.65%
2000-02-08 0 0.860 0.840 0.860 0.840 0.960 30,248,000 27,341,440 0.9039 0.690 0.674 0.690 0.674 0.770 37,694,637 0.7253 -6.52%
2000-02-03 0 0.920 0.920 0.930 0.850 0.970 69,248,000 63,077,280 0.9109 0.738 0.738 0.746 0.682 0.778 86,295,894 0.7309 9.52%
2000-02-02 0 0.840 0.830 0.840 0.810 0.880 20,928,000 17,671,440 0.8444 0.674 0.666 0.674 0.650 0.706 26,080,182 0.6776 5.00%
2000-02-01 0 0.800 0.800 0.810 0.780 0.820 19,208,000 14,932,480 0.7774 0.642 0.642 0.650 0.626 0.658 23,936,742 0.6238 1.27%
2000-01-31 0 0.790 0.780 0.790 0.780 0.810 16,640,000 13,238,560 0.7956 0.634 0.626 0.634 0.626 0.650 20,736,536 0.6384 -3.66%
2000-01-28 0 0.820 0.820 0.830 0.780 0.850 44,184,000 36,443,440 0.8248 0.658 0.658 0.666 0.626 0.682 55,061,486 0.6619 6.49%
2000-01-27 0 0.770 0.770 0.780 0.770 0.800 6,296,000 4,917,440 0.7810 0.618 0.618 0.626 0.618 0.642 7,845,988 0.6267 -1.28%
2000-01-26 0 0.780 0.780 0.790 0.780 0.800 7,374,000 5,814,360 0.7885 0.626 0.626 0.634 0.626 0.642 9,189,376 0.6327 0.00%
2000-01-25 0 0.780 0.770 0.780 0.770 0.810 11,552,000 9,149,360 0.7920 0.626 0.618 0.626 0.618 0.650 14,395,942 0.6356 -6.02%
2000-01-24 0 0.830 0.820 0.830 0.760 0.840 29,832,000 24,150,960 0.8096 0.666 0.658 0.666 0.610 0.674 37,176,223 0.6496 10.67%
2000-01-21 0 0.750 0.750 0.760 0.750 0.770 7,416,000 5,618,960 0.7577 0.602 0.602 0.610 0.602 0.618 9,241,716 0.6080 -1.32%
2000-01-20 0 0.760 0.750 0.760 0.750 0.780 13,144,000 10,004,880 0.7612 0.610 0.602 0.610 0.602 0.626 16,379,870 0.6108 1.33%
2000-01-19 0 0.750 0.750 0.760 0.740 0.780 9,224,000 6,988,320 0.7576 0.602 0.602 0.610 0.594 0.626 11,494,820 0.6080 -2.60%
2000-01-18 0 0.770 0.770 0.780 0.750 0.790 14,712,000 11,300,320 0.7681 0.618 0.618 0.626 0.602 0.634 18,333,890 0.6164 -1.28%
2000-01-17 0 0.780 0.780 0.790 0.770 0.830 22,299,200 17,691,088 0.7934 0.626 0.626 0.634 0.618 0.666 27,788,953 0.6366 -2.50%
2000-01-14 0 0.800 0.790 0.800 0.780 0.840 24,416,000 19,724,800 0.8079 0.642 0.634 0.642 0.626 0.674 30,426,879 0.6483 2.56%
2000-01-13 0 0.780 0.780 0.790 0.760 0.800 17,320,000 13,497,680 0.7793 0.626 0.626 0.634 0.610 0.642 21,583,943 0.6254 0.00%
2000-01-12 0 0.780 0.780 0.800 0.780 0.840 30,576,000 24,584,160 0.8040 0.626 0.626 0.642 0.626 0.674 38,103,386 0.6452 -4.88%
2000-01-11 0 0.820 0.820 0.830 0.810 0.920 67,811,200 58,525,664 0.8631 0.658 0.658 0.666 0.650 0.738 84,505,374 0.6926 -4.65%
2000-01-10 0 0.860 0.850 0.860 0.780 0.930 162,860,000 141,587,120 0.8694 0.690 0.682 0.690 0.626 0.746 202,953,865 0.6976 16.22%
2000-01-07 0 0.740 0.740 0.750 0.720 0.770 54,753,600 41,212,640 0.7527 0.594 0.594 0.602 0.578 0.618 68,233,174 0.6040 2.78%
2000-01-06 0 0.720 0.710 0.720 0.640 0.780 42,688,000 30,892,560 0.7237 0.578 0.570 0.578 0.514 0.626 53,197,191 0.5807 4.35%
2000-01-05 0 0.690 0.690 0.700 0.660 0.740 51,048,000 35,575,200 0.6969 0.554 0.554 0.562 0.530 0.594 63,615,307 0.5592 -11.54%
2000-01-04 0 0.780 0.770 0.780 0.690 0.790 51,010,666 38,686,720 0.7584 0.626 0.618 0.626 0.554 0.634 63,568,782 0.6086 9.86%
2000-01-03 0 0.710 0.700 0.710 0.690 0.740 8,840,000 6,300,240 0.7127 0.570 0.562 0.570 0.554 0.594 11,016,285 0.5719 -1.39%
1999-12-30 0 0.720 0.710 0.720 0.690 0.720 9,696,000 6,808,320 0.7022 0.578 0.570 0.578 0.554 0.578 12,083,020 0.5635 5.88%
1999-12-29 0 0.680 0.680 0.700 0.680 0.800 20,208,000 14,575,040 0.7213 0.546 0.546 0.562 0.546 0.642 25,182,928 0.5788 -11.69%
1999-12-28 0 0.770 0.760 0.770 0.720 0.790 51,912,000 39,029,088 0.7518 0.618 0.610 0.618 0.578 0.634 64,692,012 0.6033 8.45%
1999-12-24 0 0.710 0.710 0.720 0.620 0.730 23,976,000 16,456,000 0.6864 0.570 0.570 0.578 0.498 0.586 29,878,558 0.5508 12.70%
1999-12-23 0 0.630 0.620 0.630 0.620 0.670 17,987,200 11,537,568 0.6414 0.506 0.498 0.506 0.498 0.538 22,415,398 0.5147 -4.55%
1999-12-22 0 0.660 0.650 0.660 0.570 0.670 31,968,000 20,201,280 0.6319 0.530 0.522 0.530 0.457 0.538 39,838,077 0.5071 15.79%
1999-12-21 0 0.570 0.560 0.570 0.560 0.590 6,824,000 3,881,360 0.5688 0.457 0.449 0.457 0.449 0.473 8,503,974 0.4564 -5.00%
1999-12-20 0 0.600 0.590 0.600 0.580 0.640 33,968,000 21,049,200 0.6197 0.481 0.473 0.481 0.465 0.514 42,330,449 0.4973 -3.23%
1999-12-17 1 0.620 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
1999-12-16 0 0.620 0.620 0.630 0.530 0.630 52,594,106 31,386,838 0.5968 0.498 0.498 0.506 0.425 0.506 65,542,043 0.4789 16.98%
1999-12-15 0 0.530 0.520 0.530 0.520 0.530 6,552,000 3,443,520 0.5256 0.425 0.417 0.425 0.417 0.425 8,165,011 0.4217 0.00%
1999-12-14 0 0.530 0.530 0.540 0.510 0.530 6,584,000 3,439,760 0.5224 0.425 0.425 0.433 0.409 0.425 8,204,889 0.4192 1.92%
1999-12-13 0 0.520 0.510 0.530 0.500 0.530 5,032,000 2,602,800 0.5172 0.417 0.409 0.425 0.401 0.425 6,270,808 0.4151 1.96%
1999-12-10 0 0.510 0.510 0.520 0.500 0.520 3,952,000 2,004,400 0.5072 0.409 0.409 0.417 0.401 0.417 4,924,927 0.4070 -1.92%
1999-12-09 0 0.520 0.520 0.530 0.500 0.520 5,205,600 2,669,568 0.5128 0.417 0.417 0.425 0.401 0.417 6,487,146 0.4115 1.96%
1999-12-08 0 0.510 0.510 0.520 0.500 0.520 4,560,000 2,310,560 0.5067 0.409 0.409 0.417 0.401 0.417 5,682,609 0.4066 0.00%
1999-12-07 0 0.510 0.510 0.520 0.510 0.540 2,600,000 1,374,800 0.5288 0.409 0.409 0.417 0.409 0.433 3,240,084 0.4243 -1.92%
1999-12-06 0 0.520 0.520 0.530 0.500 0.550 5,856,000 3,134,000 0.5352 0.417 0.417 0.425 0.401 0.441 7,297,666 0.4295 4.00%
1999-12-03 0 0.500 0.500 0.510 0.490 0.510 2,176,000 1,089,640 0.5008 0.401 0.401 0.409 0.393 0.409 2,711,701 0.4018 0.00%
1999-12-02 0 0.500 0.495 0.510 0.480 0.530 3,008,000 1,514,400 0.5035 0.401 0.397 0.409 0.385 0.425 3,748,528 0.4040 -3.85%
1999-12-01 0 0.520 0.510 0.520 0.510 0.550 4,512,000 2,420,960 0.5366 0.417 0.409 0.417 0.409 0.441 5,622,792 0.4306 -1.89%
1999-11-30 0 0.530 0.530 0.550 0.465 0.540 5,672,000 2,814,400 0.4962 0.425 0.425 0.441 0.373 0.433 7,068,367 0.3982 12.77%
1999-11-29 0 0.470 0.470 0.480 0.470 0.500 2,648,000 1,276,200 0.4819 0.377 0.377 0.385 0.377 0.401 3,299,901 0.3867 -5.05%
1999-11-26 0 0.495 0.495 0.500 0.490 0.510 2,368,000 1,175,560 0.4964 0.397 0.397 0.401 0.393 0.409 2,950,969 0.3984 -1.00%
1999-11-25 0 0.500 0.500 0.510 0.500 0.530 3,344,000 1,693,440 0.5064 0.401 0.401 0.409 0.401 0.425 4,167,246 0.4064 -3.85%
1999-11-24 0 0.520 0.510 0.520 0.500 0.530 3,168,000 1,651,760 0.5214 0.417 0.409 0.417 0.401 0.425 3,947,918 0.4184 0.00%
1999-11-23 0 0.520 0.520 0.530 0.520 0.540 2,536,000 1,338,640 0.5279 0.417 0.417 0.425 0.417 0.433 3,160,328 0.4236 -3.70%
1999-11-22 0 0.540 0.540 0.550 0.540 0.550 3,060,000 1,659,280 0.5422 0.433 0.433 0.441 0.433 0.441 3,813,329 0.4351 -1.82%
1999-11-19 0 0.550 0.540 0.550 0.540 0.570 3,058,146 1,693,574 0.5538 0.441 0.433 0.441 0.433 0.457 3,811,019 0.4444 -1.79%
1999-11-18 0 0.560 0.550 0.570 0.540 0.570 2,561,526 1,421,658 0.5550 0.449 0.441 0.457 0.433 0.457 3,192,138 0.4454 0.00%
1999-11-17 0 0.560 0.550 0.560 0.550 0.580 6,417,600 3,626,672 0.5651 0.449 0.441 0.449 0.441 0.465 7,997,524 0.4535 0.00%
1999-11-16 0 0.560 0.550 0.560 0.550 0.630 12,032,000 7,073,840 0.5879 0.449 0.441 0.449 0.441 0.506 14,994,111 0.4718 -8.20%
1999-11-15 0 0.610 0.610 0.620 0.560 0.620 14,888,000 8,699,360 0.5843 0.489 0.489 0.498 0.449 0.498 18,553,218 0.4689 10.91%
1999-11-12 0 0.550 0.540 0.550 0.540 0.580 10,117,600 5,607,488 0.5542 0.441 0.433 0.441 0.433 0.465 12,608,412 0.4447 -5.17%
1999-11-11 0 0.580 0.580 0.590 0.570 0.630 15,384,000 9,432,000 0.6131 0.465 0.465 0.473 0.457 0.506 19,171,327 0.4920 -3.33%
1999-11-10 0 0.600 0.600 0.610 0.570 0.610 11,984,000 7,129,200 0.5949 0.481 0.481 0.489 0.457 0.489 14,934,294 0.4774 5.26%
1999-11-09 0 0.570 0.560 0.580 0.560 0.580 4,600,000 2,609,520 0.5673 0.457 0.449 0.465 0.449 0.465 5,732,456 0.4552 3.64%
1999-11-08 0 0.550 0.540 0.550 0.540 0.580 3,128,000 1,744,720 0.5578 0.441 0.433 0.441 0.433 0.465 3,898,070 0.4476 -6.78%
1999-11-05 0 0.590 0.580 0.590 0.570 0.610 6,648,000 3,940,480 0.5927 0.473 0.465 0.473 0.457 0.489 8,284,645 0.4756 -1.67%
1999-11-04 0 0.600 0.590 0.600 0.540 0.600 14,190,400 8,320,896 0.5864 0.481 0.473 0.481 0.433 0.481 17,683,879 0.4705 11.11%
1999-11-03 0 0.540 0.530 0.540 0.530 0.550 1,352,000 732,640 0.5419 0.433 0.425 0.433 0.425 0.441 1,684,844 0.4348 -1.82%
1999-11-02 0 0.550 0.550 0.560 0.540 0.590 11,760,000 6,668,720 0.5671 0.441 0.441 0.449 0.433 0.473 14,655,148 0.4550 -1.79%
1999-11-01 0 0.560 0.550 0.560 0.520 0.560 4,508,000 2,405,000 0.5335 0.449 0.441 0.449 0.417 0.449 5,617,807 0.4281 7.69%
1999-10-29 0 0.520 0.520 0.530 0.520 0.550 2,816,000 1,503,440 0.5339 0.417 0.417 0.425 0.417 0.441 3,509,260 0.4284 0.00%
1999-10-28 0 0.520 0.520 0.540 0.520 0.550 2,016,000 1,074,080 0.5328 0.417 0.417 0.433 0.417 0.441 2,512,311 0.4275 -3.70%
1999-10-27 0 0.540 0.530 0.540 0.520 0.540 2,096,000 1,112,240 0.5306 0.433 0.425 0.433 0.417 0.433 2,612,006 0.4258 1.89%
1999-10-26 0 0.530 0.530 0.540 0.530 0.550 1,480,000 791,120 0.5345 0.425 0.425 0.433 0.425 0.441 1,844,355 0.4289 -3.64%
1999-10-25 0 0.550 0.550 0.570 0.540 0.580 2,136,000 1,202,240 0.5628 0.441 0.441 0.457 0.433 0.465 2,661,853 0.4517 -1.79%
1999-10-22 0 0.560 0.560 0.570 0.530 0.560 2,608,000 1,419,440 0.5443 0.449 0.449 0.457 0.425 0.449 3,250,053 0.4367 5.66%
1999-10-21 0 0.530 0.520 0.540 0.510 0.570 4,664,000 2,526,000 0.5416 0.425 0.417 0.433 0.409 0.457 5,812,212 0.4346 3.92%
1999-10-20 0 0.510 0.510 0.530 0.500 0.540 3,256,000 1,679,920 0.5159 0.409 0.409 0.425 0.401 0.433 4,057,582 0.4140 3.03%
1999-10-19 0 0.495 0.490 0.495 0.480 0.520 3,448,000 1,709,640 0.4958 0.397 0.393 0.397 0.385 0.417 4,296,850 0.3979 -10.00%
1999-10-15 0 0.550 0.530 0.550 0.520 0.570 2,936,000 1,616,080 0.5504 0.441 0.425 0.441 0.417 0.457 3,658,802 0.4417 -5.17%
1999-10-14 0 0.580 0.570 0.580 0.540 0.580 5,072,000 2,831,520 0.5583 0.465 0.457 0.465 0.433 0.465 6,320,656 0.4480 7.41%
1999-10-13 0 0.540 0.540 0.550 0.540 0.570 3,336,000 1,824,320 0.5469 0.433 0.433 0.441 0.433 0.457 4,157,277 0.4388 -6.90%
1999-10-12 0 0.580 0.580 0.590 0.570 0.600 2,776,000 1,628,000 0.5865 0.465 0.465 0.473 0.457 0.481 3,459,413 0.4706 -3.33%
1999-10-11 0 0.600 0.590 0.600 0.590 0.610 2,226,000 1,337,960 0.6011 0.481 0.473 0.481 0.473 0.489 2,774,010 0.4823 -3.23%
1999-10-08 0 0.620 0.620 0.630 0.610 0.630 1,864,000 1,159,520 0.6221 0.498 0.498 0.506 0.489 0.506 2,322,891 0.4992 0.00%
1999-10-07 0 0.620 0.620 0.630 0.600 0.630 2,792,000 1,722,160 0.6168 0.498 0.498 0.506 0.481 0.506 3,479,352 0.4950 3.33%
1999-10-06 0 0.600 0.590 0.610 0.580 0.610 2,936,000 1,761,120 0.5998 0.481 0.473 0.489 0.465 0.489 3,658,802 0.4813 1.69%
1999-10-05 0 0.590 0.590 0.600 0.580 0.600 3,944,000 2,313,040 0.5865 0.473 0.473 0.481 0.465 0.481 4,914,958 0.4706 0.00%
1999-10-04 0 0.590 0.590 0.600 0.590 0.630 2,624,000 1,608,800 0.6131 0.473 0.473 0.481 0.473 0.506 3,269,992 0.4920 -4.84%
1999-09-30 0 0.620 0.620 0.640 0.620 0.640 1,800,000 1,131,280 0.6285 0.498 0.498 0.514 0.498 0.514 2,243,135 0.5043 -3.12%
1999-09-29 0 0.640 0.640 0.650 0.620 0.670 5,232,000 3,383,760 0.6467 0.514 0.514 0.522 0.498 0.538 6,520,046 0.5190 1.59%
1999-09-28 0 0.630 0.630 0.640 0.630 0.660 4,080,000 2,612,080 0.6402 0.506 0.506 0.514 0.506 0.530 5,084,439 0.5137 -3.08%
1999-09-27 0 0.650 0.640 0.660 0.630 0.680 3,552,000 2,319,680 0.6531 0.522 0.514 0.530 0.506 0.546 4,426,453 0.5240 -4.41%
1999-09-24 0 0.680 0.660 0.680 0.640 0.680 7,920,000 5,279,840 0.6666 0.546 0.530 0.546 0.514 0.546 9,869,794 0.5349 4.62%
1999-09-23 0 0.650 0.650 0.660 0.650 0.680 7,200,000 4,772,720 0.6629 0.522 0.522 0.530 0.522 0.546 8,972,540 0.5319 -1.52%
1999-09-22 0 0.660 0.660 0.670 0.650 0.690 4,784,000 3,206,720 0.6703 0.530 0.530 0.538 0.522 0.554 5,961,754 0.5379 -4.35%
1999-09-21 0 0.690 0.670 0.690 0.680 0.720 14,161,600 9,880,848 0.6977 0.554 0.538 0.554 0.546 0.578 17,647,989 0.5599 -1.43%
1999-09-20 0 0.700 0.690 0.700 0.690 0.720 8,193,306 5,762,641 0.7033 0.562 0.554 0.562 0.554 0.578 10,210,384 0.5644 -2.78%
1999-09-17 0 0.720 0.710 0.720 0.700 0.730 11,200,000 8,043,920 0.7182 0.578 0.570 0.578 0.562 0.586 13,957,284 0.5763 1.41%
1999-09-15 0 0.710 0.710 0.720 0.710 0.740 14,048,000 10,132,080 0.7212 0.570 0.570 0.578 0.570 0.594 17,506,422 0.5788 -4.05%
1999-09-14 0 0.740 0.730 0.740 0.730 0.760 28,288,000 21,133,120 0.7471 0.594 0.586 0.594 0.586 0.610 35,252,112 0.5995 1.37%
1999-09-13 0 0.730 0.720 0.730 0.720 0.750 17,942,000 13,160,080 0.7335 0.586 0.578 0.586 0.578 0.602 22,359,071 0.5886 0.00%
1999-09-10 0 0.730 0.720 0.730 0.720 0.740 18,048,000 13,180,000 0.7303 0.586 0.578 0.586 0.578 0.594 22,491,166 0.5860 0.00%
1999-09-09 0 0.730 0.720 0.730 0.700 0.740 16,928,000 12,285,680 0.7258 0.586 0.578 0.586 0.562 0.594 21,095,438 0.5824 5.80%
1999-09-08 0 0.690 0.690 0.700 0.680 0.720 11,648,000 8,184,640 0.7027 0.554 0.554 0.562 0.546 0.578 14,515,575 0.5639 -2.82%
1999-09-07 0 0.710 0.700 0.720 0.700 0.760 26,304,000 19,339,440 0.7352 0.570 0.562 0.578 0.562 0.610 32,779,679 0.5900 -4.05%
1999-09-06 0 0.740 0.730 0.740 0.720 0.750 20,176,000 14,789,360 0.7330 0.594 0.586 0.594 0.578 0.602 25,143,050 0.5882 4.23%
1999-09-03 0 0.710 0.710 0.720 0.700 0.730 25,304,000 17,970,640 0.7102 0.570 0.570 0.578 0.562 0.586 31,533,493 0.5699 -2.74%
1999-09-02 0 0.730 0.720 0.740 0.710 0.770 56,560,000 41,889,200 0.7406 0.586 0.578 0.594 0.570 0.618 70,484,285 0.5943 -5.19%
1999-09-01 0 0.770 0.750 0.760 0.710 0.790 104,496,000 78,638,240 0.7525 0.618 0.602 0.610 0.570 0.634 130,221,461 0.6039 8.45%
1999-08-31 0 0.710 0.700 0.710 0.680 0.710 9,520,000 6,571,520 0.6903 0.570 0.562 0.570 0.546 0.570 11,863,692 0.5539 5.97%
1999-08-30 0 0.670 0.660 0.670 0.660 0.700 6,602,730 4,498,280 0.6813 0.538 0.530 0.538 0.530 0.562 8,228,230 0.5467 -1.47%
1999-08-27 0 0.680 0.680 0.690 0.670 0.720 10,000,000 6,890,000 0.6890 0.546 0.546 0.554 0.538 0.578 12,461,861 0.5529 -2.86%
1999-08-26 0 0.700 0.690 0.700 0.690 0.730 18,392,000 13,063,040 0.7103 0.562 0.554 0.562 0.554 0.586 22,919,854 0.5699 0.00%
1999-08-25 0 0.700 0.690 0.700 0.670 0.710 17,128,000 11,793,120 0.6885 0.562 0.554 0.562 0.538 0.570 21,344,675 0.5525 2.94%
1999-08-24 0 0.680 0.680 0.690 0.650 0.680 8,216,000 5,496,560 0.6690 0.546 0.546 0.554 0.522 0.546 10,238,665 0.5368 3.03%
1999-08-23 0 0.660 0.660 0.670 0.660 0.720 7,400,000 5,015,680 0.6778 0.530 0.530 0.538 0.530 0.578 9,221,777 0.5439 -7.04%
1999-08-20 0 0.710 0.700 0.710 0.690 0.750 49,720,000 35,813,600 0.7203 0.570 0.562 0.570 0.554 0.602 61,960,372 0.5780 2.90%
1999-08-19 0 0.690 0.680 0.690 0.610 0.710 38,800,000 25,526,320 0.6579 0.554 0.546 0.554 0.489 0.570 48,352,020 0.5279 11.29%
1999-08-18 0 0.620 0.620 0.630 0.570 0.630 23,564,000 14,117,960 0.5991 0.498 0.498 0.506 0.457 0.506 29,365,129 0.4808 10.71%
1999-08-17 0 0.560 0.560 0.570 0.550 0.580 9,272,000 5,265,920 0.5679 0.449 0.449 0.457 0.441 0.465 11,554,637 0.4557 1.82%
1999-08-16 0 0.550 0.550 0.560 0.550 0.590 11,280,000 6,411,680 0.5684 0.441 0.441 0.449 0.441 0.473 14,056,979 0.4561 0.00%
1999-08-13 0 0.550 0.550 0.560 0.530 0.570 17,824,000 9,861,760 0.5533 0.441 0.441 0.449 0.425 0.457 22,212,021 0.4440 -3.51%
1999-08-12 0 0.570 0.570 0.580 0.500 0.570 27,675,200 14,798,544 0.5347 0.457 0.457 0.465 0.401 0.457 34,488,449 0.4291 16.33%
1999-08-11 0 0.490 0.490 0.495 0.480 0.530 22,944,000 11,561,520 0.5039 0.393 0.393 0.397 0.385 0.425 28,592,493 0.4044 -7.55%
1999-08-10 0 0.530 0.530 0.540 0.500 0.630 10,608,000 5,945,840 0.5605 0.425 0.425 0.433 0.401 0.506 13,219,542 0.4498 -13.11%
1999-08-09 0 0.610 0.600 0.610 0.610 0.650 9,672,000 6,063,120 0.6269 0.489 0.481 0.489 0.489 0.522 12,053,112 0.5030 -6.15%
1999-08-06 0 0.650 0.640 0.650 0.630 0.680 10,832,000 7,049,760 0.6508 0.522 0.514 0.522 0.506 0.546 13,498,688 0.5223 -2.99%
1999-08-05 0 0.670 0.660 0.670 0.660 0.700 11,104,000 7,499,040 0.6753 0.538 0.530 0.538 0.530 0.562 13,837,650 0.5419 -2.90%
1999-08-04 0 0.690 0.680 0.690 0.680 0.730 8,352,000 5,858,320 0.7014 0.554 0.546 0.554 0.546 0.586 10,408,146 0.5629 -4.17%
1999-08-03 0 0.720 0.710 0.720 0.710 0.750 22,352,000 16,386,720 0.7331 0.578 0.570 0.578 0.570 0.602 27,854,751 0.5883 0.00%
1999-08-02 0 0.720 0.720 0.730 0.690 0.740 33,656,000 24,373,520 0.7242 0.578 0.578 0.586 0.554 0.594 41,941,639 0.5811 4.35%
1999-07-30 0 0.690 0.690 0.700 0.650 0.710 25,736,000 17,612,000 0.6843 0.554 0.554 0.562 0.522 0.570 32,071,845 0.5491 1.47%
1999-07-29 0 0.680 0.670 0.680 0.670 0.720 30,209,236 21,038,046 0.6964 0.546 0.538 0.546 0.538 0.578 37,646,329 0.5588 0.00%
1999-07-28 0 0.680 0.680 0.690 0.660 0.730 33,756,000 23,553,440 0.6978 0.546 0.546 0.554 0.530 0.586 42,066,257 0.5599 3.03%
1999-07-27 0 0.660 0.670 0.680 0.630 0.690 14,536,000 9,645,920 0.6636 0.530 0.538 0.546 0.506 0.554 18,114,561 0.5325 -1.49%
1999-07-26 0 0.670 0.650 0.670 0.630 0.710 11,432,000 7,648,320 0.6690 0.538 0.522 0.538 0.506 0.570 14,246,399 0.5369 -5.63%
1999-07-23 0 0.710 0.690 0.710 0.670 0.730 14,632,000 10,188,960 0.6963 0.570 0.554 0.570 0.538 0.586 18,234,195 0.5588 0.00%
1999-07-22 0 0.710 0.710 0.720 0.710 0.770 31,832,000 23,635,360 0.7425 0.570 0.570 0.578 0.570 0.618 39,668,595 0.5958 0.00%
1999-07-21 0 0.710 0.710 0.720 0.640 0.730 22,112,000 15,414,080 0.6971 0.570 0.570 0.578 0.514 0.586 27,555,667 0.5594 4.41%
1999-07-20 0 0.680 0.670 0.680 0.650 0.760 33,984,000 24,377,120 0.7173 0.546 0.538 0.546 0.522 0.610 42,350,388 0.5756 -4.23%
1999-07-19 0 0.710 0.700 0.710 0.700 0.800 27,772,415 20,768,817 0.7478 0.570 0.562 0.570 0.562 0.642 34,609,597 0.6001 -13.41%
1999-07-16 0 0.820 0.810 0.820 0.790 0.860 216,936,000 178,228,720 0.8216 0.658 0.650 0.658 0.634 0.690 270,342,624 0.6593 -7.87%
1999-07-15 0 0.890 0.890 0.900 0.860 0.930 44,147,200 39,698,400 0.8992 0.714 0.714 0.722 0.690 0.746 55,015,626 0.7216 3.49%
1999-07-14 0 0.860 0.860 0.870 0.850 0.970 112,407,153 102,950,783 0.9159 0.690 0.690 0.698 0.682 0.778 140,080,230 0.7349 -10.42%
1999-07-13 0 0.960 0.960 0.970 0.860 0.980 104,628,000 98,233,480 0.9389 0.770 0.770 0.778 0.690 0.786 130,385,957 0.7534 10.34%
1999-07-12 0 0.870 0.860 0.870 0.860 0.940 45,136,000 40,414,000 0.8954 0.698 0.690 0.698 0.690 0.754 56,247,855 0.7185 -4.40%
1999-07-09 0 0.910 0.900 0.910 0.730 0.930 201,763,638 133,784,448 0.6631 0.730 0.722 0.730 0.586 0.746 251,435,038 0.5321 22.97%
1999-07-08 0 0.740 0.730 0.740 0.730 0.780 12,392,000 9,352,240 0.7547 0.594 0.586 0.594 0.586 0.626 15,442,738 0.6056 -1.33%
1999-07-07 0 0.750 0.750 0.760 0.750 0.790 10,112,000 7,757,520 0.7672 0.602 0.602 0.610 0.602 0.634 12,601,434 0.6156 -2.60%
1999-07-06 0 0.770 0.770 0.780 0.750 0.830 27,871,940 22,160,381 0.7951 0.618 0.618 0.626 0.602 0.666 34,733,624 0.6380 -6.10%
1999-07-05 0 0.820 0.810 0.820 0.720 0.850 39,168,000 31,523,360 0.8048 0.658 0.650 0.658 0.578 0.682 48,810,616 0.6458 12.33%
1999-07-02 0 0.730 0.720 0.730 0.670 0.760 20,930,000 15,206,240 0.7265 0.586 0.578 0.586 0.538 0.610 26,082,675 0.5830 4.29%
1999-06-30 0 0.700 0.700 0.710 0.670 0.740 18,696,000 13,374,880 0.7154 0.562 0.562 0.570 0.538 0.594 23,298,695 0.5741 -1.41%
1999-06-29 0 0.710 0.700 0.720 0.680 0.770 40,672,000 29,432,480 0.7237 0.570 0.562 0.578 0.546 0.618 50,684,880 0.5807 0.00%
1999-06-28 0 0.710 0.710 0.720 0.520 0.720 49,193,495 30,198,327 0.6139 0.570 0.570 0.578 0.417 0.578 61,304,249 0.4926 39.22%
1999-06-25 0 0.510 0.510 0.520 0.495 0.540 13,392,000 6,880,040 0.5137 0.409 0.409 0.417 0.397 0.433 16,688,924 0.4123 2.00%
1999-06-24 0 0.500 0.500 0.510 0.480 0.550 26,328,000 13,560,280 0.5151 0.401 0.401 0.409 0.385 0.441 32,809,587 0.4133 4.17%
1999-06-23 0 0.480 0.475 0.480 0.450 0.480 13,744,000 6,367,240 0.4633 0.385 0.381 0.385 0.361 0.385 17,127,582 0.3718 6.67%
1999-06-22 0 0.450 0.445 0.455 0.440 0.460 8,552,000 3,839,560 0.4490 0.361 0.357 0.365 0.353 0.369 10,657,383 0.3603 -2.17%
1999-06-21 0 0.460 0.455 0.460 0.425 0.475 16,809,788 7,651,911 0.4552 0.369 0.365 0.369 0.341 0.381 20,948,124 0.3653 8.24%
1999-06-17 0 0.425 0.420 0.425 0.415 0.425 2,536,000 1,057,360 0.4169 0.341 0.337 0.341 0.333 0.341 3,160,328 0.3346 2.41%
1999-06-16 0 0.415 0.415 0.425 0.415 0.425 1,376,000 576,360 0.4189 0.333 0.333 0.341 0.333 0.341 1,714,752 0.3361 -2.35%
1999-06-15 0 0.425 0.420 0.430 0.410 0.440 6,472,000 2,759,560 0.4264 0.341 0.337 0.345 0.329 0.353 8,065,316 0.3422 0.00%
1999-06-14 0 0.425 0.420 0.425 0.415 0.425 3,914,400 1,645,496 0.4204 0.341 0.337 0.341 0.333 0.341 4,878,071 0.3373 3.66%
1999-06-11 0 0.410 0.410 0.415 0.405 0.435 6,616,000 2,781,960 0.4205 0.329 0.329 0.333 0.325 0.349 8,244,767 0.3374 2.50%
1999-06-10 0 0.400 0.400 0.405 0.400 0.415 5,016,000 2,053,040 0.4093 0.321 0.321 0.325 0.321 0.333 6,250,869 0.3284 1.27%
1999-06-09 0 0.395 0.395 0.400 0.390 0.405 3,816,000 1,521,320 0.3987 0.317 0.317 0.321 0.313 0.325 4,755,446 0.3199 -3.66%
1999-06-08 0 0.410 0.400 0.410 0.405 0.415 2,764,000 1,132,000 0.4096 0.329 0.321 0.329 0.325 0.333 3,444,458 0.3286 -1.20%
1999-06-07 0 0.415 0.415 0.420 0.405 0.425 2,960,000 1,239,400 0.4187 0.333 0.333 0.337 0.325 0.341 3,688,711 0.3360 2.47%
1999-06-04 0 0.405 0.405 0.410 0.400 0.430 5,664,000 2,358,040 0.4163 0.325 0.325 0.329 0.321 0.345 7,058,398 0.3341 -4.71%
1999-06-03 0 0.425 0.420 0.425 0.405 0.450 22,424,000 9,712,560 0.4331 0.341 0.337 0.341 0.325 0.361 27,944,477 0.3476 6.25%
1999-06-02 0 0.400 0.400 0.405 0.380 0.405 9,832,000 3,897,040 0.3964 0.321 0.321 0.325 0.305 0.325 12,252,502 0.3181 5.26%
1999-06-01 0 0.380 0.380 0.385 0.370 0.390 3,136,000 1,177,760 0.3756 0.305 0.305 0.309 0.297 0.313 3,908,040 0.3014 2.70%
1999-05-31 0 0.370 0.360 0.380 0.365 0.390 5,896,000 2,269,360 0.3849 0.297 0.289 0.305 0.293 0.313 7,347,513 0.3089 -5.13%
1999-05-28 0 0.390 0.385 0.390 0.350 0.390 7,056,000 2,637,480 0.3738 0.313 0.309 0.313 0.281 0.313 8,793,089 0.2999 2.63%
1999-05-27 0 0.380 0.385 0.390 0.375 0.425 17,256,000 7,057,360 0.4090 0.305 0.309 0.313 0.301 0.341 21,504,187 0.3282 0.00%
1999-05-26 0 0.380 0.370 0.380 0.360 0.390 9,704,000 3,647,200 0.3758 0.305 0.297 0.305 0.289 0.313 12,092,990 0.3016 -2.56%
1999-05-25 0 0.390 0.390 0.395 0.335 0.400 15,176,000 5,687,480 0.3748 0.313 0.313 0.317 0.269 0.321 18,912,120 0.3007 16.42%
1999-05-24 0 0.335 0.335 0.340 0.320 0.335 1,152,000 377,200 0.3274 0.269 0.269 0.273 0.257 0.269 1,435,606 0.2627 3.08%
1999-05-21 0 0.325 0.325 0.330 0.320 0.355 1,512,000 518,760 0.3431 0.261 0.261 0.265 0.257 0.285 1,884,233 0.2753 -8.45%
1999-05-20 0 0.355 0.355 0.360 0.325 0.370 3,776,000 1,313,240 0.3478 0.285 0.285 0.289 0.261 0.297 4,705,599 0.2791 10.94%
1999-05-19 0 0.320 0.310 0.320 0.310 0.320 552,000 171,760 0.3112 0.257 0.249 0.257 0.249 0.257 687,895 0.2497 0.00%
1999-05-18 0 0.320 0.305 0.320 0.300 0.320 608,000 186,560 0.3068 0.257 0.245 0.257 0.241 0.257 757,681 0.2462 6.67%
1999-05-17 0 0.300 0.300 0.320 0.300 0.320 248,000 75,520 0.3045 0.241 0.241 0.257 0.241 0.257 309,054 0.2444 -6.25%
1999-05-14 0 0.320 0.320 0.325 0.320 0.325 472,000 151,240 0.3204 0.257 0.257 0.261 0.257 0.261 588,200 0.2571 0.00%
1999-05-13 0 0.320 0.320 0.330 0.315 0.345 2,480,000 829,400 0.3344 0.257 0.257 0.265 0.253 0.277 3,090,541 0.2684 0.00%
1999-05-12 0 0.320 0.315 0.325 0.320 0.325 1,088,000 348,360 0.3202 0.257 0.253 0.261 0.257 0.261 1,355,850 0.2569 1.59%
1999-05-11 0 0.315 0.315 0.320 0.305 0.325 1,824,000 567,200 0.3110 0.253 0.253 0.257 0.245 0.261 2,273,043 0.2495 -3.08%
1999-05-10 0 0.325 0.300 0.320 0.320 0.340 2,488,000 816,240 0.3281 0.261 0.241 0.257 0.257 0.273 3,100,511 0.2633 -7.14%
1999-05-07 0 0.350 0.350 0.360 0.340 0.365 4,736,000 1,669,960 0.3526 0.281 0.281 0.289 0.273 0.293 5,901,937 0.2830 0.00%
1999-05-06 0 0.350 0.350 0.355 0.330 0.360 4,344,000 1,520,640 0.3501 0.281 0.281 0.285 0.265 0.289 5,413,432 0.2809 1.45%
1999-05-05 0 0.345 0.335 0.345 0.335 0.355 1,464,000 501,280 0.3424 0.277 0.269 0.277 0.269 0.285 1,824,416 0.2748 -2.82%
1999-05-04 0 0.355 0.345 0.355 0.320 0.360 6,512,000 2,209,680 0.3393 0.285 0.277 0.285 0.257 0.289 8,115,164 0.2723 7.58%
1999-05-03 0 0.330 0.325 0.330 0.315 0.330 3,616,000 1,176,440 0.3253 0.265 0.261 0.265 0.253 0.265 4,506,209 0.2611 8.20%
1999-04-30 0 0.305 0.305 0.315 0.275 0.320 2,792,000 842,160 0.3016 0.245 0.245 0.253 0.221 0.257 3,479,352 0.2420 1.67%
1999-04-29 0 0.300 0.300 0.320 0.295 0.320 2,952,000 895,880 0.3035 0.241 0.241 0.257 0.237 0.257 3,678,741 0.2435 0.00%
1999-04-28 0 0.300 0.300 0.320 0.300 0.345 1,544,000 495,760 0.3211 0.241 0.241 0.257 0.241 0.277 1,924,111 0.2577 -6.25%
1999-04-27 0 0.320 0.320 0.340 0.310 0.350 2,664,000 873,360 0.3278 0.257 0.257 0.273 0.249 0.281 3,319,840 0.2631 0.00%
1999-04-26 0 0.320 0.310 0.330 0.320 0.340 1,552,000 507,880 0.3272 0.257 0.249 0.265 0.257 0.273 1,934,081 0.2626 -3.03%
1999-04-23 0 0.330 0.330 0.345 0.325 0.395 5,132,000 1,902,520 0.3707 0.265 0.265 0.277 0.261 0.317 6,395,427 0.2975 -5.71%
1999-04-22 0 0.350 0.345 0.350 0.310 0.355 9,480,000 3,263,800 0.3443 0.281 0.277 0.281 0.249 0.285 11,813,844 0.2763 18.64%
1999-04-21 0 0.295 0.295 0.300 0.270 0.310 7,508,800 2,200,720 0.2931 0.237 0.237 0.241 0.217 0.249 9,357,362 0.2352 18.00%
1999-04-20 0 0.250 - 0.265 0.250 0.270 2,400,000 623,840 0.2599 0.201 - 0.213 0.201 0.217 2,990,847 0.2086 0.00%
1999-04-19 0 0.250 0.245 0.250 0.224 0.265 9,568,000 2,389,728 0.2498 0.201 0.197 0.201 0.180 0.213 11,923,508 0.2004 13.64%
1999-04-16 0 0.220 0.218 0.220 0.216 0.224 1,848,000 405,856 0.2196 0.177 0.175 0.177 0.173 0.180 2,302,952 0.1762 0.00%
1999-04-15 0 0.220 0.215 0.220 0.216 0.220 592,000 129,856 0.2194 0.177 0.173 0.177 0.173 0.177 737,742 0.1760 1.85%
1999-04-14 0 0.216 0.216 0.224 0.216 0.222 592,000 130,768 0.2209 0.173 0.173 0.180 0.173 0.178 737,742 0.1773 -1.82%
1999-04-13 0 0.220 0.215 0.220 0.219 0.225 752,000 165,832 0.2205 0.177 0.173 0.177 0.176 0.181 937,132 0.1770 -2.22%
1999-04-12 0 0.225 0.221 0.228 0.220 0.234 312,000 69,848 0.2239 0.181 0.177 0.183 0.177 0.188 388,810 0.1796 2.27%
1999-04-09 0 0.220 0.220 0.230 0.217 0.225 336,000 74,760 0.2225 0.177 0.177 0.185 0.174 0.181 418,719 0.1785 -2.22%
1999-04-08 0 0.225 0.220 0.228 0.220 0.225 784,000 173,400 0.2212 0.181 0.177 0.183 0.177 0.181 977,010 0.1775 -2.17%
1999-04-07 0 0.230 0.220 0.240 0.220 0.230 240,000 54,800 0.2283 0.185 0.177 0.193 0.177 0.185 299,085 0.1832 4.55%
1999-04-01 0 0.220 0.211 0.227 0.210 0.220 192,000 41,088 0.2140 0.177 0.169 0.182 0.169 0.177 239,268 0.1717 -3.08%
1999-03-31 0 0.227 - 0.235 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1999-03-30 0 0.227 0.218 0.235 0.227 0.239 120,000 28,040 0.2337 0.182 0.175 0.189 0.182 0.192 149,542 0.1875 -3.40%
1999-03-29 0 0.235 0.226 0.235 0.230 0.238 232,000 53,936 0.2325 0.189 0.181 0.189 0.185 0.191 289,115 0.1866 2.17%
1999-03-26 0 0.230 - 0.240 0.230 0.231 152,000 35,016 0.2304 0.185 - 0.193 0.185 0.185 189,420 0.1849 -0.86%
1999-03-25 0 0.232 0.223 0.232 0.223 0.232 320,000 72,552 0.2267 0.186 0.179 0.186 0.179 0.186 398,780 0.1819 3.57%
1999-03-24 0 0.224 0.211 - 0.200 0.225 560,000 122,120 0.2181 0.180 0.169 - 0.160 0.181 697,864 0.1750 -0.44%
1999-03-23 0 0.225 0.212 0.228 0.210 0.228 704,000 150,696 0.2141 0.181 0.170 0.183 0.169 0.183 877,315 0.1718 7.14%
1999-03-22 0 0.210 0.210 0.216 0.210 0.210 136,000 28,560 0.2100 0.169 0.169 0.173 0.169 0.169 169,481 0.1685 0.00%
1999-03-19 0 0.210 - 0.210 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
1999-03-18 0 0.210 - 0.210 0.210 0.210 96,000 20,160 0.2100 0.169 - 0.169 0.169 0.169 119,634 0.1685 -1.87%
1999-03-17 0 0.214 0.201 0.214 0.200 0.214 112,000 23,440 0.2093 0.172 0.161 0.172 0.160 0.172 139,573 0.1679 1.90%
1999-03-16 0 0.210 0.210 - - - 0 0 - 0.169 0.169 - - - 0 - 5.00%
1999-03-15 0 0.200 0.200 - 0.200 0.205 224,000 45,640 0.2038 0.160 0.160 - 0.160 0.165 279,146 0.1635 -2.44%
1999-03-12 0 0.205 0.205 0.210 0.196 0.200 632,000 124,672 0.1973 0.165 0.165 0.169 0.157 0.160 787,590 0.1583 4.06%
1999-03-11 0 0.197 0.197 0.198 0.197 0.198 72,000 14,232 0.1977 0.158 0.158 0.159 0.158 0.159 89,725 0.1586 -0.51%
1999-03-10 0 0.198 0.198 0.209 0.196 0.196 136,000 26,656 0.1960 0.159 0.159 0.168 0.157 0.157 169,481 0.1573 1.02%
1999-03-09 0 0.196 0.196 0.200 0.195 0.195 320,000 62,400 0.1950 0.157 0.157 0.160 0.156 0.156 398,780 0.1565 -2.00%
1999-03-08 0 0.200 - 0.200 - - 0 0 - 0.160 - 0.160 - - 0 - -4.76%
1999-03-05 0 0.210 0.206 0.210 0.210 0.210 496,000 104,160 0.2100 0.169 0.165 0.169 0.169 0.169 618,108 0.1685 0.00%
1999-03-04 0 0.210 0.210 - 0.200 0.200 96,000 19,200 0.2000 0.169 0.169 - 0.160 0.160 119,634 0.1605 5.00%
1999-03-03 0 0.200 0.199 0.200 0.200 0.200 40,000 8,000 0.2000 0.160 0.160 0.160 0.160 0.160 49,847 0.1605 0.00%
1999-03-02 0 0.200 - 0.200 - - 0 0 - 0.160 - 0.160 - - 0 - -6.54%
1999-03-01 0 0.214 0.203 0.217 0.202 0.214 96,000 19,616 0.2043 0.172 0.163 0.174 0.162 0.172 119,634 0.1640 4.39%
1999-02-26 0 0.205 0.201 0.209 - - 0 0 - 0.165 0.161 0.168 - - 0 - 0.00%
1999-02-25 0 0.205 0.205 0.206 0.198 0.202 120,000 23,928 0.1994 0.165 0.165 0.165 0.159 0.162 149,542 0.1600 3.54%
1999-02-24 0 0.198 0.198 0.202 - - 0 0 - 0.159 0.159 0.162 - - 0 - 3.66%
1999-02-23 0 0.191 0.191 0.198 0.188 0.190 152,000 28,776 0.1893 0.153 0.153 0.159 0.151 0.152 189,420 0.1519 -0.52%
1999-02-22 0 0.192 - 0.192 0.200 0.200 8,000 1,600 0.2000 0.154 - 0.154 0.160 0.160 9,969 0.1605 -4.00%
1999-02-19 0 0.200 0.200 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
1999-02-15 0 0.200 - 0.204 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
1999-02-12 0 0.200 0.200 0.205 0.196 0.196 136,000 26,656 0.1960 0.160 0.160 0.165 0.157 0.157 169,481 0.1573 2.04%
1999-02-11 0 0.196 0.196 0.206 0.182 0.200 632,000 123,168 0.1949 0.157 0.157 0.165 0.146 0.160 787,590 0.1564 10.11%
1999-02-10 0 0.178 0.178 - 0.175 0.178 184,000 32,440 0.1763 0.143 0.143 - 0.140 0.143 229,298 0.1415 0.00%
1999-02-09 0 0.178 0.178 0.180 0.175 0.178 264,000 46,800 0.1773 0.143 0.143 0.144 0.140 0.143 328,993 0.1423 4.71%
1999-02-08 0 0.170 0.170 0.180 0.170 0.205 504,000 95,400 0.1893 0.136 0.136 0.144 0.136 0.165 628,078 0.1519 -17.07%
1999-02-05 0 0.205 - 0.205 0.200 0.205 144,000 29,440 0.2044 0.165 - 0.165 0.160 0.165 179,451 0.1641 -2.38%
1999-02-04 0 0.210 - 0.210 0.210 0.210 112,000 23,520 0.2100 0.169 - 0.169 0.169 0.169 139,573 0.1685 0.00%
1999-02-03 0 0.210 - 0.230 0.210 0.230 16,000 3,520 0.2200 0.169 - 0.185 0.169 0.185 19,939 0.1765 -8.70%
1999-02-02 0 0.230 - 0.230 - - 0 0 - 0.185 - 0.185 - - 0 - -1.29%
1999-02-01 0 0.233 - 0.239 - - 0 0 - 0.187 - 0.192 - - 0 - 0.00%
1999-01-29 0 0.233 - 0.240 0.233 0.233 256,000 59,648 0.2330 0.187 - 0.193 0.187 0.187 319,024 0.1870 -1.69%
1999-01-28 0 0.237 0.237 0.244 0.236 0.237 259,200 61,136 0.2359 0.190 0.190 0.196 0.189 0.190 323,011 0.1893 -1.25%
1999-01-27 0 0.240 0.240 0.245 0.230 0.242 280,000 67,200 0.2400 0.193 0.193 0.197 0.185 0.194 348,932 0.1926 3.45%
1999-01-26 0 0.232 0.224 0.232 0.232 0.240 216,000 50,432 0.2335 0.186 0.180 0.186 0.186 0.193 269,176 0.1874 -3.33%
1999-01-25 0 0.240 0.230 0.240 0.229 0.240 376,000 88,856 0.2363 0.193 0.185 0.193 0.184 0.193 468,566 0.1896 -2.44%
1999-01-22 0 0.246 0.246 0.247 0.246 0.247 232,000 57,104 0.2461 0.197 0.197 0.198 0.197 0.198 289,115 0.1975 -0.40%
1999-01-21 0 0.247 0.247 0.250 0.247 0.270 232,000 58,080 0.2503 0.198 0.198 0.201 0.198 0.217 289,115 0.2009 -1.20%
1999-01-20 0 0.250 0.245 0.270 0.250 0.250 144,000 36,000 0.2500 0.201 0.197 0.217 0.201 0.201 179,451 0.2006 -7.41%
1999-01-19 0 0.270 0.246 0.290 0.250 0.270 488,000 124,600 0.2553 0.217 0.197 0.233 0.201 0.217 608,139 0.2049 0.00%
1999-01-18 0 0.270 0.250 0.275 0.270 0.290 320,000 90,400 0.2825 0.217 0.201 0.221 0.217 0.233 398,780 0.2267 0.00%
1999-01-15 0 0.270 0.260 0.280 0.270 0.290 200,000 55,600 0.2780 0.217 0.209 0.225 0.217 0.233 249,237 0.2231 12.03%
1999-01-14 0 0.241 - 0.241 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
1999-01-13 0 0.241 - 0.245 0.241 0.245 256,000 62,144 0.2428 0.193 - 0.197 0.193 0.197 319,024 0.1948 -19.67%
1999-01-12 0 0.300 0.285 0.300 0.300 0.300 96,000 28,800 0.3000 0.241 0.229 0.241 0.241 0.241 119,634 0.2407 -1.64%
1999-01-11 0 0.305 0.290 0.305 - - 0 0 - 0.245 0.233 0.245 - - 0 - 0.00%
1999-01-08 0 0.305 0.300 0.320 0.305 0.305 64,000 19,520 0.3050 0.245 0.241 0.257 0.245 0.245 79,756 0.2447 1.67%
1999-01-07 0 0.300 0.290 0.305 0.290 0.305 584,000 175,920 0.3012 0.241 0.233 0.245 0.233 0.245 727,773 0.2417 -1.64%
1999-01-06 0 0.305 0.290 0.305 0.290 0.305 160,000 46,760 0.2923 0.245 0.233 0.245 0.233 0.245 199,390 0.2345 5.17%
1999-01-05 0 0.290 0.290 0.305 0.290 0.290 80,000 23,200 0.2900 0.233 0.233 0.245 0.233 0.233 99,695 0.2327 0.00%
1999-01-04 0 0.290 0.290 0.295 0.290 0.290 176,000 51,040 0.2900 0.233 0.233 0.237 0.233 0.233 219,329 0.2327 -3.33%
1998-12-31 0 0.300 0.300 0.310 0.300 0.300 48,000 14,400 0.3000 0.241 0.241 0.249 0.241 0.241 59,817 0.2407 0.00%
1998-12-30 0 0.300 0.285 0.300 0.280 0.305 512,000 146,200 0.2855 0.241 0.229 0.241 0.225 0.245 638,047 0.2291 3.45%
1998-12-29 0 0.290 0.290 0.310 0.290 0.295 280,000 82,240 0.2937 0.233 0.233 0.249 0.233 0.237 348,932 0.2357 -1.69%
1998-12-28 0 0.295 0.295 0.320 0.280 0.300 96,000 28,560 0.2975 0.237 0.237 0.257 0.225 0.241 119,634 0.2387 -3.28%
1998-12-24 0 0.305 0.305 0.325 - - 0 0 - 0.245 0.245 0.261 - - 0 - 0.00%
1998-12-23 0 0.305 0.305 0.345 0.305 0.305 264,000 80,520 0.3050 0.245 0.245 0.277 0.245 0.245 328,993 0.2447 -6.15%
1998-12-22 0 0.325 0.325 0.350 0.325 0.330 176,000 57,800 0.3284 0.261 0.261 0.281 0.261 0.265 219,329 0.2635 -7.14%
1998-12-21 0 0.350 0.310 0.360 0.320 0.350 392,000 132,160 0.3371 0.281 0.249 0.289 0.257 0.281 488,505 0.2705 6.06%
1998-12-18 0 0.330 0.330 0.350 0.320 0.330 324,685 106,659 0.3285 0.265 0.265 0.281 0.257 0.265 404,618 0.2636 0.00%
1998-12-17 0 0.330 0.330 0.340 0.330 0.330 144,000 47,520 0.3300 0.265 0.265 0.273 0.265 0.265 179,451 0.2648 0.00%
1998-12-16 0 0.330 0.330 0.350 0.330 0.330 24,000 7,920 0.3300 0.265 0.265 0.281 0.265 0.265 29,908 0.2648 -5.71%
1998-12-15 0 0.350 0.350 - 0.325 0.325 16,000 5,200 0.3250 0.281 0.281 - 0.261 0.261 19,939 0.2608 2.94%
1998-12-14 0 0.340 0.340 0.345 0.340 0.340 880,000 299,200 0.3400 0.273 0.273 0.277 0.273 0.273 1,096,644 0.2728 -1.45%
1998-12-11 0 0.345 0.340 0.345 0.340 0.350 504,000 175,480 0.3482 0.277 0.273 0.277 0.273 0.281 628,078 0.2794 -4.17%
1998-12-10 0 0.360 0.350 0.365 0.350 0.360 472,000 168,960 0.3580 0.289 0.281 0.293 0.281 0.289 588,200 0.2872 -1.37%
1998-12-09 0 0.365 0.360 0.370 0.355 0.365 312,000 112,680 0.3612 0.293 0.289 0.297 0.285 0.293 388,810 0.2898 1.39%
1998-12-08 0 0.360 0.355 0.360 0.355 0.360 152,000 54,440 0.3582 0.289 0.285 0.289 0.285 0.289 189,420 0.2874 -1.37%
1998-12-07 0 0.365 0.365 0.370 0.365 0.370 392,000 144,000 0.3673 0.293 0.293 0.297 0.293 0.297 488,505 0.2948 -1.35%
1998-12-04 0 0.370 0.345 0.370 0.360 0.370 1,760,000 649,200 0.3689 0.297 0.277 0.297 0.289 0.297 2,193,288 0.2960 1.37%
1998-12-03 0 0.365 0.350 0.370 0.350 0.365 640,000 227,840 0.3560 0.293 0.281 0.297 0.281 0.293 797,559 0.2857 1.39%
1998-12-02 0 0.360 0.360 0.370 0.350 0.370 2,844,800 1,038,088 0.3649 0.289 0.289 0.297 0.281 0.297 3,545,150 0.2928 2.86%
1998-12-01 0 0.350 0.350 0.365 0.350 0.370 3,976,000 1,424,880 0.3584 0.281 0.281 0.293 0.281 0.297 4,954,836 0.2876 -5.41%
1998-11-30 0 0.370 0.370 0.375 0.355 0.375 3,352,000 1,225,560 0.3656 0.297 0.297 0.301 0.285 0.301 4,177,216 0.2934 0.00%
1998-11-27 0 0.370 0.365 0.370 0.360 0.375 800,000 295,320 0.3692 0.297 0.293 0.297 0.289 0.301 996,949 0.2962 1.37%
1998-11-26 0 0.365 0.355 0.365 0.355 0.370 1,200,000 436,760 0.3640 0.293 0.285 0.293 0.285 0.297 1,495,423 0.2921 0.00%
1998-11-25 0 0.365 0.365 0.375 0.365 0.390 1,651,874 623,100 0.3772 0.293 0.293 0.301 0.293 0.313 2,058,542 0.3027 -5.19%
1998-11-24 0 0.385 0.385 0.390 0.375 0.410 2,384,000 933,840 0.3917 0.309 0.309 0.313 0.301 0.329 2,970,908 0.3143 -1.28%
1998-11-23 0 0.390 0.390 0.395 0.370 0.390 1,416,000 539,080 0.3807 0.313 0.313 0.317 0.297 0.313 1,764,599 0.3055 2.63%
1998-11-20 0 0.380 0.375 0.380 0.380 0.400 2,408,000 937,560 0.3894 0.305 0.301 0.305 0.305 0.321 3,000,816 0.3124 -1.30%
1998-11-19 0 0.385 0.380 0.390 0.385 0.410 3,688,000 1,460,040 0.3959 0.309 0.305 0.313 0.309 0.329 4,595,934 0.3177 -1.28%
1998-11-18 0 0.390 0.385 0.390 0.375 0.400 4,912,000 1,909,640 0.3888 0.313 0.309 0.313 0.301 0.321 6,121,266 0.3120 5.41%
1998-11-17 0 0.370 0.370 0.375 0.370 0.380 1,080,000 405,360 0.3753 0.297 0.297 0.301 0.297 0.305 1,345,881 0.3012 1.37%
1998-11-16 0 0.365 0.365 0.370 0.360 0.370 1,600,000 584,680 0.3654 0.293 0.293 0.297 0.289 0.297 1,993,898 0.2932 0.00%
1998-11-13 0 0.365 0.360 0.375 0.360 0.380 488,000 179,720 0.3683 0.293 0.289 0.301 0.289 0.305 608,139 0.2955 -1.35%
1998-11-12 0 0.370 0.370 0.375 0.370 0.395 1,480,000 567,840 0.3837 0.297 0.297 0.301 0.297 0.317 1,844,355 0.3079 -2.63%
1998-11-11 0 0.380 0.375 0.380 0.370 0.385 1,456,000 552,440 0.3794 0.305 0.301 0.305 0.297 0.309 1,814,447 0.3045 2.70%
1998-11-10 0 0.370 0.370 0.375 0.360 0.375 2,315,200 853,016 0.3684 0.297 0.297 0.301 0.289 0.301 2,885,170 0.2957 0.00%
1998-11-09 0 0.370 0.360 0.370 0.370 0.390 2,160,000 819,560 0.3794 0.297 0.289 0.297 0.297 0.313 2,691,762 0.3045 -2.63%
1998-11-06 0 0.380 0.370 0.380 0.360 0.395 4,616,000 1,739,600 0.3769 0.305 0.297 0.305 0.289 0.317 5,752,395 0.3024 0.00%
1998-11-05 0 0.380 0.375 0.380 0.380 0.440 8,028,000 3,282,360 0.4089 0.305 0.301 0.305 0.305 0.353 10,004,382 0.3281 -2.56%
1998-11-04 0 0.390 0.390 0.400 0.360 0.435 16,288,000 6,559,320 0.4027 0.313 0.313 0.321 0.289 0.349 20,297,879 0.3232 1.30%
1998-11-03 0 0.385 0.390 0.400 0.320 0.400 8,762,996 3,076,059 0.3510 0.309 0.313 0.321 0.257 0.321 10,920,324 0.2817 20.31%
1998-11-02 0 0.320 0.315 0.325 0.305 0.320 2,280,000 714,400 0.3133 0.257 0.253 0.261 0.245 0.257 2,841,304 0.2514 4.92%
1998-10-30 0 0.305 0.295 0.305 0.290 0.310 2,032,000 609,120 0.2998 0.245 0.237 0.245 0.233 0.249 2,532,250 0.2405 3.39%
1998-10-29 0 0.295 0.295 0.300 0.280 0.300 856,000 247,400 0.2890 0.237 0.237 0.241 0.225 0.241 1,066,735 0.2319 -1.67%
1998-10-27 0 0.300 0.295 0.300 0.300 0.315 800,000 244,720 0.3059 0.241 0.237 0.241 0.241 0.253 996,949 0.2455 1.69%
1998-10-26 0 0.295 0.290 0.300 0.290 0.300 592,000 175,760 0.2969 0.237 0.233 0.241 0.233 0.241 737,742 0.2382 -1.67%
1998-10-23 0 0.300 0.295 0.300 0.295 0.300 680,000 202,120 0.2972 0.241 0.237 0.241 0.237 0.241 847,407 0.2385 1.69%
1998-10-22 0 0.295 0.295 0.305 0.295 0.310 496,000 150,480 0.3034 0.237 0.237 0.245 0.237 0.249 618,108 0.2435 -4.84%
1998-10-21 0 0.310 0.305 0.310 0.305 0.335 1,888,000 595,640 0.3155 0.249 0.245 0.249 0.245 0.269 2,352,799 0.2532 -3.12%
1998-10-20 0 0.320 0.315 0.320 0.315 0.350 3,688,000 1,216,800 0.3299 0.257 0.253 0.257 0.253 0.281 4,595,934 0.2648 -1.54%
1998-10-19 0 0.325 0.325 0.330 0.295 0.325 4,152,000 1,272,200 0.3064 0.261 0.261 0.265 0.237 0.261 5,174,165 0.2459 12.07%
1998-10-16 0 0.290 0.285 0.290 0.275 0.295 1,560,000 445,280 0.2854 0.233 0.229 0.233 0.221 0.237 1,944,050 0.2290 3.57%
1998-10-15 0 0.280 0.275 0.280 0.275 0.280 560,000 156,440 0.2794 0.225 0.221 0.225 0.221 0.225 697,864 0.2242 1.82%
1998-10-14 0 0.275 0.275 0.280 0.275 0.280 480,000 133,440 0.2780 0.221 0.221 0.225 0.221 0.225 598,169 0.2231 0.00%
1998-10-13 0 0.275 0.275 0.285 0.275 0.310 1,368,000 393,000 0.2873 0.221 0.221 0.229 0.221 0.249 1,704,783 0.2305 -5.17%
1998-10-12 0 0.290 0.280 0.290 0.290 0.295 1,016,000 297,280 0.2926 0.233 0.225 0.233 0.233 0.237 1,266,125 0.2348 3.57%
1998-10-09 0 0.280 0.260 0.285 0.260 0.280 728,000 199,360 0.2738 0.225 0.209 0.229 0.209 0.225 907,223 0.2197 3.70%
1998-10-08 0 0.270 0.270 0.275 0.250 0.280 448,000 115,320 0.2574 0.217 0.217 0.221 0.201 0.225 558,291 0.2066 8.00%
1998-10-07 0 0.250 0.250 0.270 0.250 0.260 184,000 47,600 0.2587 0.201 0.201 0.217 0.201 0.209 229,298 0.2076 -7.41%
1998-10-05 0 0.270 - 0.270 0.270 0.270 96,000 25,920 0.2700 0.217 - 0.217 0.217 0.217 119,634 0.2167 0.00%
1998-09-30 0 0.270 0.255 0.275 - - 0 0 - 0.217 0.205 0.221 - - 0 - 0.00%
1998-09-29 0 0.270 0.250 0.275 0.260 0.270 824,000 216,000 0.2621 0.217 0.201 0.221 0.209 0.217 1,026,857 0.2104 -1.82%
1998-09-28 0 0.275 0.270 0.280 0.270 0.280 296,000 81,200 0.2743 0.221 0.217 0.225 0.217 0.225 368,871 0.2201 -3.51%
1998-09-25 0 0.285 0.285 0.290 0.280 0.280 232,000 64,960 0.2800 0.229 0.229 0.233 0.225 0.225 289,115 0.2247 1.79%
1998-09-24 0 0.280 0.280 0.290 0.270 0.290 288,000 81,200 0.2819 0.225 0.225 0.233 0.217 0.233 358,902 0.2262 3.70%
1998-09-23 0 0.270 0.270 0.280 0.270 0.270 123,875 32,924 0.2658 0.217 0.217 0.225 0.217 0.217 154,371 0.2133 3.85%
1998-09-22 0 0.260 0.260 0.270 0.255 0.285 672,000 181,960 0.2708 0.209 0.209 0.217 0.205 0.229 837,437 0.2173 -7.14%
1998-09-21 0 0.280 0.270 0.280 0.275 0.280 448,000 125,000 0.2790 0.225 0.217 0.225 0.221 0.225 558,291 0.2239 -8.20%
1998-09-18 0 0.305 0.300 0.310 0.285 0.310 2,144,000 640,240 0.2986 0.245 0.241 0.249 0.229 0.249 2,671,823 0.2396 -6.15%
1998-09-17 0 0.325 0.320 0.330 0.320 0.350 6,312,000 2,113,720 0.3349 0.261 0.257 0.265 0.257 0.281 7,865,927 0.2687 3.17%
1998-09-16 0 0.315 0.315 0.320 0.295 0.325 2,824,000 873,080 0.3092 0.253 0.253 0.257 0.237 0.261 3,519,229 0.2481 5.00%
1998-09-15 0 0.300 0.300 0.310 0.300 0.325 1,920,000 607,720 0.3165 0.241 0.241 0.249 0.241 0.261 2,392,677 0.2540 0.00%
1998-09-14 0 0.300 0.295 0.305 0.290 0.305 448,000 134,320 0.2998 0.241 0.237 0.245 0.233 0.245 558,291 0.2406 3.45%
1998-09-11 0 0.290 0.290 0.300 0.285 0.310 352,000 103,680 0.2945 0.233 0.233 0.241 0.229 0.249 438,658 0.2364 -6.45%
1998-09-10 0 0.310 0.305 0.315 0.290 0.320 2,288,000 710,160 0.3104 0.249 0.245 0.253 0.233 0.257 2,851,274 0.2491 6.90%
1998-09-09 0 0.290 0.285 0.295 0.285 0.310 2,392,000 709,440 0.2966 0.233 0.229 0.237 0.229 0.249 2,980,877 0.2380 -6.45%
1998-09-08 0 0.310 0.305 0.310 0.305 0.335 6,635,200 2,130,456 0.3211 0.249 0.245 0.249 0.245 0.269 8,268,694 0.2577 -1.59%
1998-09-07 0 0.315 0.310 0.315 0.295 0.330 4,672,000 1,439,080 0.3080 0.253 0.249 0.253 0.237 0.265 5,822,181 0.2472 10.53%
1998-09-04 0 0.285 0.285 0.295 0.260 0.300 2,272,000 640,800 0.2820 0.229 0.229 0.237 0.209 0.241 2,831,335 0.2263 11.76%
1998-09-03 0 0.255 0.247 0.255 0.249 0.260 160,000 40,704 0.2544 0.205 0.198 0.205 0.200 0.209 199,390 0.2041 3.66%
1998-09-02 0 0.246 0.245 0.248 0.246 0.248 416,000 102,608 0.2467 0.197 0.197 0.199 0.197 0.199 518,413 0.1979 2.50%
1998-09-01 0 0.240 0.240 0.249 0.240 0.244 560,000 134,816 0.2407 0.193 0.193 0.200 0.193 0.196 697,864 0.1932 -2.44%
1998-08-31 0 0.246 0.246 0.255 0.246 0.260 280,000 70,832 0.2530 0.197 0.197 0.205 0.197 0.209 348,932 0.2030 -5.38%
1998-08-28 0 0.260 0.242 0.260 0.240 0.260 1,336,000 329,176 0.2464 0.209 0.194 0.209 0.193 0.209 1,664,905 0.1977 -5.45%
1998-08-27 0 0.275 0.265 0.275 0.246 0.275 1,304,000 332,864 0.2553 0.221 0.213 0.221 0.197 0.221 1,625,027 0.2048 3.77%
1998-08-26 0 0.265 0.265 0.280 0.265 0.280 120,000 32,160 0.2680 0.213 0.213 0.225 0.213 0.225 149,542 0.2151 -3.64%
1998-08-25 0 0.275 0.270 0.275 0.275 0.290 864,000 240,160 0.2780 0.221 0.217 0.221 0.221 0.233 1,076,705 0.2231 -5.17%
1998-08-24 0 0.290 0.285 0.290 0.290 0.295 216,000 62,720 0.2904 0.233 0.229 0.233 0.233 0.237 269,176 0.2330 -3.33%
1998-08-21 0 0.300 0.295 0.310 0.300 0.305 280,000 85,200 0.3043 0.241 0.237 0.249 0.241 0.245 348,932 0.2442 -4.76%
1998-08-20 0 0.315 0.300 0.320 0.300 0.330 1,384,000 431,400 0.3117 0.253 0.241 0.257 0.241 0.265 1,724,722 0.2501 6.78%
1998-08-19 0 0.295 0.295 0.310 0.295 0.310 408,000 123,520 0.3027 0.237 0.237 0.249 0.237 0.249 508,444 0.2429 1.72%
1998-08-18 1 0.290 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1998-08-14 1 0.290 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1998-08-13 1 0.290 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1998-08-12 1 0.290 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1998-08-11 0 0.290 0.295 0.300 0.285 0.310 664,000 198,000 0.2982 0.233 0.237 0.241 0.229 0.249 827,468 0.2393 -7.94%
1998-08-10 0 0.315 0.310 0.315 0.300 0.315 384,000 118,720 0.3092 0.253 0.249 0.253 0.241 0.253 478,535 0.2481 -1.56%
1998-08-07 0 0.320 0.295 0.320 0.290 0.330 2,376,000 722,200 0.3040 0.257 0.237 0.257 0.233 0.265 2,960,938 0.2439 8.47%
1998-08-06 0 0.295 0.290 0.300 0.295 0.335 3,080,000 961,880 0.3123 0.237 0.233 0.241 0.237 0.269 3,838,253 0.2506 -16.90%
1998-08-05 0 0.355 0.360 0.370 0.350 0.370 4,584,000 1,652,200 0.3604 0.285 0.289 0.297 0.281 0.297 5,712,517 0.2892 -2.74%
1998-08-04 0 0.365 0.360 0.370 0.330 0.370 8,784,000 3,106,880 0.3537 0.293 0.289 0.297 0.265 0.297 10,946,499 0.2838 4.29%
1998-08-03 0 0.350 0.340 0.355 0.290 0.350 3,152,000 988,280 0.3135 0.281 0.273 0.285 0.233 0.281 3,927,979 0.2516 9.38%
1998-07-31 0 0.320 0.320 0.325 0.285 0.325 3,736,000 1,110,920 0.2974 0.257 0.257 0.261 0.229 0.261 4,655,751 0.2386 6.67%
1998-07-30 0 0.300 0.295 0.300 0.280 0.300 672,000 194,720 0.2898 0.241 0.237 0.241 0.225 0.241 837,437 0.2325 7.14%
1998-07-29 0 0.280 0.280 0.290 0.280 0.295 1,872,000 545,080 0.2912 0.225 0.225 0.233 0.225 0.237 2,332,860 0.2337 -3.45%
1998-07-28 0 0.290 0.285 0.290 0.270 0.290 856,000 240,680 0.2812 0.233 0.229 0.233 0.217 0.233 1,066,735 0.2256 1.75%
1998-07-27 0 0.285 0.270 0.285 0.270 0.290 808,000 226,920 0.2808 0.229 0.217 0.229 0.217 0.233 1,006,918 0.2254 -1.72%
1998-07-24 0 0.290 0.285 0.290 0.250 0.290 1,080,000 295,040 0.2732 0.233 0.229 0.233 0.201 0.233 1,345,881 0.2192 5.45%
1998-07-23 0 0.275 0.260 0.275 0.255 0.275 360,000 93,920 0.2609 0.221 0.209 0.221 0.205 0.221 448,627 0.2093 -3.51%
1998-07-22 0 0.285 0.280 0.285 0.270 0.285 792,000 216,280 0.2731 0.229 0.225 0.229 0.217 0.229 986,979 0.2191 -1.72%
1998-07-21 0 0.290 0.280 0.290 0.275 0.290 328,000 92,200 0.2811 0.233 0.225 0.233 0.221 0.233 408,749 0.2256 0.00%
1998-07-20 0 0.290 0.275 0.290 0.270 0.300 408,000 115,280 0.2825 0.233 0.221 0.233 0.217 0.241 508,444 0.2267 -3.33%
1998-07-17 0 0.300 0.290 0.300 0.280 0.300 704,000 202,720 0.2880 0.241 0.233 0.241 0.225 0.241 877,315 0.2311 0.00%
1998-07-16 0 0.300 0.295 0.300 0.285 0.300 512,000 148,400 0.2898 0.241 0.237 0.241 0.229 0.241 638,047 0.2326 -1.64%
1998-07-15 0 0.305 0.290 0.310 0.285 0.310 448,000 132,680 0.2962 0.245 0.233 0.249 0.229 0.249 558,291 0.2377 3.39%
1998-07-14 0 0.295 0.285 0.295 0.280 0.300 760,000 219,040 0.2882 0.237 0.229 0.237 0.225 0.241 947,101 0.2313 0.00%
1998-07-13 0 0.295 0.280 0.295 0.280 0.305 2,264,000 655,120 0.2894 0.237 0.225 0.237 0.225 0.245 2,821,365 0.2322 -3.28%
1998-07-10 0 0.305 0.290 0.305 0.280 0.320 296,000 92,360 0.3120 0.245 0.233 0.245 0.225 0.257 368,871 0.2504 1.67%
1998-07-09 0 0.300 0.290 0.300 0.270 0.300 1,416,000 407,520 0.2878 0.241 0.233 0.241 0.217 0.241 1,764,599 0.2309 0.00%
1998-07-08 0 0.300 0.300 0.310 0.300 0.315 1,384,000 423,080 0.3057 0.241 0.241 0.249 0.241 0.253 1,724,722 0.2453 -6.25%
1998-07-07 0 0.320 0.315 0.320 0.310 0.330 1,672,000 533,280 0.3189 0.257 0.253 0.257 0.249 0.265 2,083,623 0.2559 -5.88%
1998-07-06 0 0.340 0.340 0.345 0.330 0.350 1,248,000 429,480 0.3441 0.273 0.273 0.277 0.265 0.281 1,555,240 0.2762 -4.23%
1998-07-03 0 0.355 0.355 0.365 0.355 0.370 744,000 267,640 0.3597 0.285 0.285 0.293 0.285 0.297 927,162 0.2887 -4.05%
1998-07-02 0 0.370 0.370 0.375 0.370 0.400 864,000 328,040 0.3797 0.297 0.297 0.301 0.297 0.321 1,076,705 0.3047 -3.90%
1998-06-30 0 0.385 0.380 0.385 0.375 0.390 1,000,000 380,440 0.3804 0.309 0.305 0.309 0.301 0.313 1,246,186 0.3053 0.00%
1998-06-29 0 0.385 0.380 0.385 0.375 0.395 2,072,000 803,840 0.3880 0.309 0.305 0.309 0.301 0.317 2,582,098 0.3113 1.32%
1998-06-26 0 0.380 0.380 0.390 0.375 0.390 2,452,000 928,680 0.3787 0.305 0.305 0.313 0.301 0.313 3,055,648 0.3039 -1.30%
1998-06-25 0 0.385 0.380 0.385 0.375 0.385 4,592,000 1,746,000 0.3802 0.309 0.305 0.309 0.301 0.309 5,722,486 0.3051 2.67%
1998-06-24 0 0.375 0.375 0.380 0.340 0.390 5,360,000 1,953,800 0.3645 0.301 0.301 0.305 0.273 0.313 6,679,557 0.2925 -3.85%
1998-06-23 0 0.390 0.390 0.395 0.350 0.440 14,997,900 5,659,650 0.3774 0.313 0.313 0.317 0.281 0.353 18,690,174 0.3028 -15.22%
1998-06-22 0 0.460 0.425 0.455 0.430 0.510 3,144,000 1,527,720 0.4859 0.369 0.341 0.365 0.345 0.409 3,918,009 0.3899 -6.12%
1998-06-19 0 0.490 0.480 0.490 0.440 0.490 3,000,000 1,399,560 0.4665 0.393 0.385 0.393 0.353 0.393 3,738,558 0.3744 10.11%
1998-06-18 0 0.445 0.445 0.450 0.415 0.460 6,144,000 2,735,320 0.4452 0.357 0.357 0.361 0.333 0.369 7,656,567 0.3573 7.23%
1998-06-17 0 0.415 0.415 0.420 0.395 0.415 3,032,000 1,226,000 0.4044 0.333 0.333 0.337 0.317 0.333 3,778,436 0.3245 6.41%
1998-06-16 0 0.390 0.380 0.390 0.365 0.390 584,000 222,760 0.3814 0.313 0.305 0.313 0.293 0.313 727,773 0.3061 1.30%
1998-06-15 0 0.385 0.370 0.385 0.385 0.400 888,000 349,440 0.3935 0.309 0.297 0.309 0.309 0.321 1,106,613 0.3158 -6.10%
1998-06-12 0 0.410 0.410 0.420 0.410 0.440 1,424,000 607,320 0.4265 0.329 0.329 0.337 0.329 0.353 1,774,569 0.3422 0.00%
1998-06-11 0 0.410 0.410 0.415 0.395 0.415 1,048,000 424,680 0.4052 0.329 0.329 0.333 0.317 0.333 1,306,003 0.3252 -1.20%
1998-06-10 0 0.415 0.405 0.415 0.395 0.430 2,588,000 1,062,160 0.4104 0.333 0.325 0.333 0.317 0.345 3,225,130 0.3293 -11.70%
1998-06-09 0 0.470 0.450 0.470 0.430 0.470 928,000 414,560 0.4467 0.377 0.361 0.377 0.345 0.377 1,156,461 0.3585 -4.08%
1998-06-08 0 0.500 0.470 0.500 0.475 0.500 575,414 278,062 0.4832 0.393 0.370 0.393 0.374 0.393 731,707 0.3800 1.01%
1998-06-05 0 0.495 0.480 0.500 0.480 0.500 992,000 489,720 0.4937 0.389 0.377 0.393 0.377 0.393 1,261,446 0.3882 -1.00%
1998-06-04 0 0.500 0.485 0.500 0.485 0.500 696,000 342,440 0.4920 0.393 0.381 0.393 0.381 0.393 885,046 0.3869 -1.96%
1998-06-03 0 0.510 0.490 0.510 0.460 0.510 1,424,000 699,720 0.4914 0.401 0.385 0.401 0.362 0.401 1,810,785 0.3864 3.03%
1998-06-02 0 0.495 0.495 0.500 0.440 0.500 1,117,460 519,417 0.4648 0.389 0.389 0.393 0.346 0.393 1,420,983 0.3655 3.13%
1998-06-01 0 0.480 0.470 0.480 0.470 0.500 992,000 483,640 0.4875 0.377 0.370 0.377 0.370 0.393 1,261,446 0.3834 -4.00%
1998-05-29 0 0.500 0.500 0.510 0.500 0.510 912,000 463,840 0.5086 0.393 0.393 0.401 0.393 0.401 1,159,716 0.4000 0.00%
1998-05-28 0 0.500 0.500 0.510 0.490 0.530 1,480,000 763,360 0.5158 0.393 0.393 0.401 0.385 0.417 1,881,995 0.4056 -5.66%
1998-05-27 0 0.530 0.530 0.550 0.520 0.550 784,000 421,520 0.5377 0.417 0.417 0.433 0.409 0.433 996,949 0.4228 -5.36%
1998-05-26 0 0.560 0.560 0.570 0.540 0.570 824,000 458,400 0.5563 0.440 0.440 0.448 0.425 0.448 1,047,814 0.4375 -5.08%
1998-05-25 0 0.590 0.590 0.600 0.590 0.600 896,000 532,000 0.5938 0.464 0.464 0.472 0.464 0.472 1,139,370 0.4669 -3.28%
1998-05-22 0 0.610 0.600 0.610 0.600 0.640 1,952,000 1,209,280 0.6195 0.480 0.472 0.480 0.472 0.503 2,482,199 0.4872 -1.61%
1998-05-21 0 0.620 0.610 0.620 0.590 0.640 3,409,160 2,093,998 0.6142 0.488 0.480 0.488 0.464 0.503 4,335,151 0.4830 0.00%
1998-05-20 0 0.620 0.610 0.620 0.550 0.630 3,480,000 2,079,120 0.5974 0.488 0.480 0.488 0.433 0.495 4,425,232 0.4698 8.77%
1998-05-19 0 0.570 0.540 0.570 0.520 0.570 672,000 367,840 0.5474 0.448 0.425 0.448 0.409 0.448 854,528 0.4305 5.56%
1998-05-18 0 0.540 0.530 0.550 0.540 0.570 568,000 310,400 0.5465 0.425 0.417 0.433 0.425 0.448 722,279 0.4298 -3.57%
1998-05-15 0 0.560 0.560 0.570 0.560 0.590 2,288,000 1,300,960 0.5686 0.440 0.440 0.448 0.440 0.464 2,909,463 0.4471 0.00%
1998-05-14 0 0.560 0.560 0.580 0.560 0.590 960,000 549,760 0.5727 0.440 0.440 0.456 0.440 0.464 1,220,754 0.4503 1.82%
1998-05-13 0 0.550 0.550 0.560 0.550 0.570 1,256,000 696,480 0.5545 0.433 0.433 0.440 0.433 0.448 1,597,153 0.4361 -5.17%
1998-05-12 0 0.580 0.580 0.600 0.580 0.610 640,000 380,800 0.5950 0.456 0.456 0.472 0.456 0.480 813,836 0.4679 -3.33%
1998-05-11 0 0.600 0.600 0.610 0.600 0.630 576,000 349,120 0.6061 0.472 0.472 0.480 0.472 0.495 732,452 0.4766 -3.23%
1998-05-08 0 0.620 0.610 0.620 0.590 0.620 1,816,000 1,098,720 0.6050 0.488 0.480 0.488 0.464 0.488 2,309,259 0.4758 5.08%
1998-05-07 0 0.590 0.590 0.610 0.580 0.610 1,296,000 777,680 0.6001 0.464 0.464 0.480 0.456 0.480 1,648,018 0.4719 -4.84%
1998-05-06 0 0.620 0.600 0.620 0.580 0.630 1,576,000 970,560 0.6158 0.488 0.472 0.488 0.456 0.495 2,004,071 0.4843 5.08%
1998-05-05 0 0.590 0.580 0.590 0.580 0.660 1,944,000 1,206,560 0.6207 0.464 0.456 0.464 0.456 0.519 2,472,026 0.4881 -6.35%
1998-05-04 0 0.630 0.620 0.630 0.630 0.650 2,043,000 1,312,190 0.6423 0.495 0.488 0.495 0.495 0.511 2,597,916 0.5051 -7.35%
1998-05-01 0 0.680 0.680 0.690 0.670 0.750 5,976,000 4,267,200 0.7141 0.535 0.535 0.543 0.527 0.590 7,599,192 0.5615 -4.23%
1998-04-30 0 0.710 0.700 0.720 0.630 0.750 6,344,000 4,521,760 0.7128 0.558 0.550 0.566 0.495 0.590 8,067,147 0.5605 7.58%
1998-04-29 0 0.660 0.660 0.670 0.640 0.660 1,164,800 757,280 0.6501 0.519 0.519 0.527 0.503 0.519 1,481,181 0.5113 -1.49%
1998-04-28 0 0.670 0.670 0.680 0.610 0.670 1,360,000 869,680 0.6395 0.527 0.527 0.535 0.480 0.527 1,729,401 0.5029 3.08%
1998-04-27 0 0.650 0.650 0.670 0.640 0.690 1,232,000 798,560 0.6482 0.511 0.511 0.527 0.503 0.543 1,566,634 0.5097 -5.80%
1998-04-24 0 0.690 0.680 0.690 0.670 0.690 840,000 572,800 0.6819 0.543 0.535 0.543 0.527 0.543 1,068,159 0.5362 0.00%
1998-04-23 0 0.690 0.690 0.700 0.680 0.710 1,478,106 1,019,809 0.6899 0.543 0.543 0.550 0.535 0.558 1,879,587 0.5426 -4.17%
1998-04-22 0 0.720 0.710 0.730 0.710 0.740 1,224,000 889,280 0.7265 0.566 0.558 0.574 0.558 0.582 1,556,461 0.5713 -4.00%
1998-04-21 0 0.750 0.730 0.750 0.730 0.750 1,304,000 969,440 0.7434 0.590 0.574 0.590 0.574 0.590 1,658,190 0.5846 -1.32%
1998-04-20 0 0.760 0.750 0.760 0.750 0.770 2,504,000 1,907,360 0.7617 0.598 0.590 0.598 0.590 0.606 3,184,133 0.5990 1.33%
1998-04-17 0 0.750 0.750 0.760 0.740 0.760 952,000 714,240 0.7503 0.590 0.590 0.598 0.582 0.598 1,210,581 0.5900 -1.32%
1998-04-16 0 0.760 0.760 0.770 0.760 0.780 1,528,000 1,184,160 0.7750 0.598 0.598 0.606 0.598 0.613 1,943,033 0.6094 -2.56%
1998-04-15 0 0.780 0.780 0.790 0.780 0.810 1,206,940 951,717 0.7885 0.613 0.613 0.621 0.613 0.637 1,534,767 0.6201 -1.27%
1998-04-14 0 0.790 0.790 0.800 0.770 0.810 1,544,000 1,212,080 0.7850 0.621 0.621 0.629 0.606 0.637 1,963,379 0.6173 2.60%
1998-04-09 0 0.770 0.770 0.780 0.740 0.790 1,712,000 1,336,720 0.7808 0.606 0.606 0.613 0.582 0.621 2,177,011 0.6140 0.00%
1998-04-08 0 0.770 0.760 0.770 0.720 0.780 1,872,000 1,415,040 0.7559 0.606 0.598 0.606 0.566 0.613 2,380,470 0.5944 4.05%
1998-04-07 0 0.740 0.740 0.750 0.740 0.780 1,320,000 1,002,720 0.7596 0.582 0.582 0.590 0.582 0.613 1,678,536 0.5974 -1.33%
1998-04-03 0 0.750 0.750 0.770 0.730 0.760 2,520,000 1,886,080 0.7484 0.590 0.590 0.606 0.574 0.598 3,204,478 0.5886 0.00%
1998-04-02 0 0.750 0.740 0.750 0.720 0.790 4,032,000 3,046,320 0.7555 0.590 0.582 0.590 0.566 0.621 5,127,166 0.5942 -5.06%
1998-04-01 0 0.790 0.780 0.790 0.780 0.800 2,152,000 1,701,520 0.7907 0.621 0.613 0.621 0.613 0.629 2,736,523 0.6218 -1.25%
1998-03-31 0 0.800 0.790 0.800 0.800 0.820 2,360,000 1,897,040 0.8038 0.629 0.621 0.629 0.629 0.645 3,001,020 0.6321 2.56%
1998-03-30 0 0.780 0.780 0.790 0.780 0.830 4,120,000 3,312,960 0.8041 0.613 0.613 0.621 0.613 0.653 5,239,068 0.6324 -4.88%
1998-03-27 0 0.820 0.820 0.830 0.810 0.850 3,912,000 3,264,640 0.8345 0.645 0.645 0.653 0.637 0.668 4,974,571 0.6563 -1.20%
1998-03-26 0 0.830 0.830 0.840 0.830 0.860 6,344,000 5,370,480 0.8465 0.653 0.653 0.661 0.653 0.676 8,067,147 0.6657 -2.35%
1998-03-25 0 0.850 0.850 0.860 0.840 0.880 15,952,000 13,732,080 0.8608 0.668 0.668 0.676 0.661 0.692 20,284,858 0.6770 3.66%
1998-03-24 0 0.820 0.820 0.830 0.820 0.840 2,512,000 2,078,320 0.8274 0.645 0.645 0.653 0.645 0.661 3,194,306 0.6506 0.00%
1998-03-23 0 0.820 0.820 0.830 0.820 0.850 5,064,000 4,222,160 0.8338 0.645 0.645 0.653 0.645 0.668 6,439,476 0.6557 0.00%
1998-03-20 0 0.820 0.820 0.830 0.820 0.890 14,896,000 12,722,640 0.8541 0.645 0.645 0.653 0.645 0.700 18,942,028 0.6717 -4.65%
1998-03-19 0 0.860 0.850 0.860 0.780 0.860 14,176,000 11,786,400 0.8314 0.676 0.668 0.676 0.613 0.676 18,026,463 0.6538 10.26%
1998-03-18 0 0.780 0.770 0.780 0.770 0.800 2,400,000 1,887,440 0.7864 0.613 0.606 0.613 0.606 0.629 3,051,884 0.6185 -1.27%
1998-03-17 0 0.790 0.780 0.800 0.780 0.810 3,704,000 2,948,960 0.7962 0.621 0.613 0.629 0.613 0.637 4,710,075 0.6261 0.00%
1998-03-16 0 0.790 0.780 0.790 0.770 0.810 1,576,000 1,260,160 0.7996 0.621 0.613 0.621 0.606 0.637 2,004,071 0.6288 0.00%
1998-03-13 0 0.790 0.790 0.800 0.780 0.800 2,592,000 2,053,200 0.7921 0.621 0.621 0.629 0.613 0.629 3,296,035 0.6229 1.28%
1998-03-12 0 0.780 0.780 0.790 0.760 0.840 4,888,000 3,917,120 0.8014 0.613 0.613 0.621 0.598 0.661 6,215,671 0.6302 -3.70%
1998-03-11 0 0.810 0.800 0.810 0.800 0.840 3,704,000 3,056,400 0.8252 0.637 0.629 0.637 0.629 0.661 4,710,075 0.6489 -1.22%
1998-03-10 0 0.820 0.810 0.820 0.820 0.870 7,360,000 6,212,080 0.8440 0.645 0.637 0.645 0.645 0.684 9,359,112 0.6637 -2.38%
1998-03-09 0 0.840 0.830 0.840 0.820 0.860 6,984,001 5,855,601 0.8384 0.661 0.653 0.661 0.645 0.676 8,880,985 0.6593 1.20%
1998-03-06 0 0.830 0.820 0.830 0.760 0.850 13,744,000 11,283,680 0.8210 0.653 0.645 0.653 0.598 0.668 17,477,124 0.6456 1.22%
1998-03-05 0 0.820 0.800 0.820 0.800 0.920 17,352,000 15,106,720 0.8706 0.645 0.629 0.645 0.629 0.723 22,065,123 0.6846 -12.77%
1998-03-04 0 0.940 0.930 0.950 0.920 0.980 39,272,000 37,413,280 0.9527 0.739 0.731 0.747 0.723 0.771 49,939,000 0.7492 -1.05%
1998-03-03 0 0.950 0.950 0.960 0.860 0.960 23,848,000 21,642,160 0.9075 0.747 0.747 0.755 0.676 0.755 30,325,557 0.7137 7.95%
1998-03-02 0 0.880 0.870 0.880 0.850 0.940 69,656,000 63,194,880 0.9072 0.692 0.684 0.692 0.668 0.739 88,575,855 0.7135 4.76%
1998-02-27 0 0.840 0.830 0.840 0.770 0.840 27,000,000 21,962,880 0.8134 0.661 0.653 0.661 0.606 0.661 34,333,698 0.6397 9.09%
1998-02-26 0 0.770 0.760 0.770 0.750 0.810 9,976,000 7,861,440 0.7880 0.606 0.598 0.606 0.590 0.637 12,685,666 0.6197 -2.53%
1998-02-25 0 0.790 0.780 0.790 0.770 0.830 28,195,995 22,433,276 0.7956 0.621 0.613 0.621 0.606 0.653 35,854,548 0.6257 2.60%
1998-02-24 0 0.770 0.750 0.760 0.660 0.780 19,824,000 14,627,040 0.7378 0.606 0.590 0.598 0.519 0.613 25,208,564 0.5802 16.67%
1998-02-23 0 0.660 0.650 0.660 0.650 0.690 1,928,000 1,277,040 0.6624 0.519 0.511 0.519 0.511 0.543 2,451,680 0.5209 1.54%
1998-02-20 0 0.650 0.650 0.660 0.630 0.680 2,880,000 1,910,000 0.6632 0.511 0.511 0.519 0.495 0.535 3,662,261 0.5215 -2.99%
1998-02-19 0 0.670 0.650 0.660 0.660 0.720 5,200,000 3,590,000 0.6904 0.527 0.511 0.519 0.519 0.566 6,612,416 0.5429 -1.47%
1998-02-18 0 0.680 0.670 0.680 0.650 0.700 3,264,000 2,192,160 0.6716 0.535 0.527 0.535 0.511 0.550 4,150,563 0.5282 4.62%
1998-02-17 0 0.650 0.640 0.670 0.650 0.690 2,741,365 1,852,020 0.6756 0.511 0.503 0.527 0.511 0.543 3,485,970 0.5313 -1.52%
1998-02-16 0 0.660 0.660 0.670 0.590 0.670 4,808,000 3,023,360 0.6288 0.519 0.519 0.527 0.464 0.527 6,113,942 0.4945 -1.49%
1998-02-13 0 0.670 0.670 0.680 0.670 0.730 6,752,000 4,650,400 0.6887 0.527 0.527 0.535 0.527 0.574 8,585,968 0.5416 -10.67%
1998-02-12 0 0.750 0.740 0.750 0.730 0.780 7,112,000 5,398,480 0.7591 0.590 0.582 0.590 0.574 0.613 9,043,750 0.5969 -2.60%
1998-02-11 0 0.770 0.760 0.770 0.750 0.870 15,600,000 12,641,200 0.8103 0.606 0.598 0.606 0.590 0.684 19,837,248 0.6372 -3.75%
1998-02-10 0 0.800 0.790 0.800 0.740 0.890 24,156,000 19,442,400 0.8049 0.629 0.621 0.629 0.582 0.700 30,717,215 0.6329 -5.88%
1998-02-09 0 0.850 0.850 0.860 0.700 0.850 32,976,000 25,417,680 0.7708 0.668 0.668 0.676 0.550 0.668 41,932,890 0.6062 28.79%
1998-02-06 0 0.660 0.650 0.670 0.600 0.690 20,732,213 13,719,804 0.6618 0.519 0.511 0.527 0.472 0.543 26,363,465 0.5204 10.00%
1998-02-05 0 0.600 0.600 0.610 0.560 0.620 4,640,000 2,781,440 0.5994 0.472 0.472 0.480 0.440 0.488 5,900,310 0.4714 1.69%
1998-02-04 0 0.590 0.590 0.600 0.520 0.670 13,344,000 8,124,640 0.6089 0.464 0.464 0.472 0.409 0.527 16,968,477 0.4788 9.26%
1998-02-03 0 0.540 0.540 0.550 0.480 0.610 11,603,200 6,542,288 0.5638 0.425 0.425 0.433 0.377 0.480 14,754,843 0.4434 13.68%
1998-02-02 0 0.475 0.470 0.480 0.440 0.485 3,544,000 1,659,160 0.4682 0.374 0.370 0.377 0.346 0.381 4,506,616 0.3682 7.95%
1998-01-27 0 0.440 0.430 0.440 0.400 0.440 880,000 370,720 0.4213 0.346 0.338 0.346 0.315 0.346 1,119,024 0.3313 4.76%
1998-01-26 0 0.420 0.420 0.430 0.405 0.430 968,000 404,320 0.4177 0.330 0.330 0.338 0.318 0.338 1,230,927 0.3285 0.00%
1998-01-23 0 0.420 0.420 0.430 0.415 0.445 1,876,213 803,167 0.4281 0.330 0.330 0.338 0.326 0.350 2,385,827 0.3366 -9.68%
1998-01-22 0 0.465 0.465 0.470 0.440 0.470 2,552,000 1,164,960 0.4565 0.366 0.366 0.370 0.346 0.370 3,245,170 0.3590 -6.06%
1998-01-21 0 0.495 0.495 0.500 0.450 0.520 5,648,000 2,694,240 0.4770 0.389 0.389 0.393 0.354 0.409 7,182,101 0.3751 -4.81%
1998-01-20 0 0.520 0.520 0.530 0.450 0.530 4,099,200 2,050,288 0.5002 0.409 0.409 0.417 0.354 0.417 5,212,618 0.3933 1.96%
1998-01-19 0 0.510 0.500 0.510 0.490 0.520 2,952,000 1,484,960 0.5030 0.401 0.393 0.401 0.385 0.409 3,753,818 0.3956 -1.92%
1998-01-16 0 0.520 0.520 0.530 0.440 0.520 4,832,000 2,308,080 0.4777 0.409 0.409 0.417 0.346 0.409 6,144,460 0.3756 4.00%
1998-01-15 0 0.500 0.470 0.500 0.440 0.510 2,843,200 1,322,960 0.4653 0.393 0.370 0.393 0.346 0.401 3,615,466 0.3659 0.00%
1998-01-14 0 0.500 0.490 0.500 0.460 0.500 4,512,000 2,198,760 0.4873 0.393 0.385 0.393 0.362 0.393 5,737,542 0.3832 8.70%
1998-01-13 0 0.460 0.450 0.470 0.400 0.500 8,448,000 3,801,240 0.4500 0.362 0.354 0.370 0.315 0.393 10,742,633 0.3538 -2.13%
1998-01-12 0 0.470 0.450 0.475 0.450 0.590 3,288,000 1,577,840 0.4799 0.370 0.354 0.374 0.354 0.464 4,181,081 0.3774 -30.88%
1998-01-09 0 0.680 0.670 0.700 0.660 0.710 2,000,000 1,379,760 0.6899 0.535 0.527 0.550 0.519 0.558 2,543,237 0.5425 -10.53%
1998-01-08 0 0.760 0.770 0.780 0.640 0.780 2,331,200 1,668,880 0.7159 0.598 0.606 0.613 0.503 0.613 2,964,397 0.5630 -2.56%
1998-01-07 0 0.780 0.740 0.790 0.680 0.780 3,384,000 2,411,360 0.7126 0.613 0.582 0.621 0.535 0.613 4,303,157 0.5604 -2.50%
1998-01-06 0 0.800 0.800 0.820 0.800 0.830 1,800,000 1,454,960 0.8083 0.629 0.629 0.645 0.629 0.653 2,288,913 0.6357 -5.88%
1998-01-05 0 0.850 0.850 0.860 0.840 0.890 320,000 270,320 0.8448 0.668 0.668 0.676 0.661 0.700 406,918 0.6643 -4.49%
1998-01-02 0 0.890 0.890 0.900 0.870 0.900 320,000 282,800 0.8838 0.700 0.700 0.708 0.684 0.708 406,918 0.6950 -4.30%
1997-12-31 0 0.930 0.890 0.930 0.870 0.940 1,288,000 1,165,040 0.9045 0.731 0.700 0.731 0.684 0.739 1,637,845 0.7113 2.20%
1997-12-30 0 0.910 0.880 0.920 0.850 0.910 1,024,000 897,520 0.8765 0.716 0.692 0.723 0.668 0.716 1,302,137 0.6893 7.06%
1997-12-29 0 0.850 0.850 0.870 0.840 0.920 1,088,000 954,640 0.8774 0.668 0.668 0.684 0.661 0.723 1,383,521 0.6900 -5.56%
1997-12-24 0 0.900 0.860 0.900 0.830 0.900 1,336,000 1,156,080 0.8653 0.708 0.676 0.708 0.653 0.708 1,698,882 0.6805 5.88%
1997-12-23 0 0.850 0.840 0.850 0.820 0.880 1,944,000 1,655,520 0.8516 0.668 0.661 0.668 0.645 0.692 2,472,026 0.6697 1.19%
1997-12-22 0 0.840 0.840 0.850 0.830 0.880 2,992,000 2,569,040 0.8586 0.661 0.661 0.668 0.653 0.692 3,804,682 0.6752 -8.70%
1997-12-19 0 0.920 0.910 0.920 0.900 0.940 2,038,940 1,865,099 0.9147 0.723 0.716 0.723 0.708 0.739 2,592,754 0.7194 -4.17%
1997-12-18 0 0.960 0.950 0.970 0.950 0.990 1,440,000 1,397,840 0.9707 0.755 0.747 0.763 0.747 0.779 1,831,131 0.7634 -5.88%
1997-12-17 0 1.020 1.000 1.020 0.980 1.040 1,752,000 1,762,080 1.0058 0.802 0.786 0.802 0.771 0.818 2,227,876 0.7909 -0.97%
1997-12-16 0 1.030 0.980 1.030 0.960 1.050 3,714,000 3,706,620 0.9980 0.810 0.771 0.810 0.755 0.826 4,722,791 0.7848 0.00%
1997-12-15 0 1.030 1.020 1.030 1.010 1.040 2,016,000 2,070,720 1.0271 0.810 0.802 0.810 0.794 0.818 2,563,583 0.8077 -1.90%
1997-12-12 0 1.050 1.040 1.050 1.000 1.070 2,040,000 2,119,280 1.0389 0.826 0.818 0.826 0.786 0.841 2,594,102 0.8170 0.96%
1997-12-11 0 1.040 1.020 1.050 0.990 1.040 5,707,200 5,749,088 1.0073 0.818 0.802 0.826 0.779 0.818 7,257,381 0.7922 -2.42%
1997-12-10 0 1.090 1.060 1.070 1.070 1.150 13,851,200 15,394,800 1.1114 0.838 0.815 0.823 0.823 0.884 18,013,371 0.8546 0.00%
1997-12-09 0 1.090 1.080 1.100 1.060 1.100 4,912,000 5,271,520 1.0732 0.838 0.830 0.846 0.815 0.846 6,388,015 0.8252 1.87%
1997-12-08 0 1.070 1.080 1.090 1.050 1.120 8,760,000 9,566,080 1.0920 0.823 0.830 0.838 0.807 0.861 11,392,308 0.8397 0.94%
1997-12-05 0 1.060 1.050 1.060 0.980 1.070 8,688,000 8,933,760 1.0283 0.815 0.807 0.815 0.754 0.823 11,298,672 0.7907 8.16%
1997-12-04 0 0.980 0.960 0.980 0.950 0.980 2,400,000 2,331,200 0.9713 0.754 0.738 0.754 0.730 0.754 3,121,180 0.7469 3.16%
1997-12-03 0 0.950 0.950 0.970 0.950 1.040 4,488,000 4,432,080 0.9875 0.730 0.730 0.746 0.730 0.800 5,836,607 0.7594 -4.04%
1997-12-02 0 0.990 0.970 0.990 0.840 0.990 4,852,000 4,476,920 0.9227 0.761 0.746 0.761 0.646 0.761 6,309,986 0.7095 8.79%
1997-12-01 0 0.910 0.910 0.920 0.890 0.940 1,396,000 1,276,720 0.9146 0.700 0.700 0.707 0.684 0.723 1,815,486 0.7032 -1.09%
1997-11-28 0 0.920 0.920 0.940 0.900 0.950 1,960,000 1,815,920 0.9265 0.707 0.707 0.723 0.692 0.730 2,548,964 0.7124 -3.16%
1997-11-27 0 0.950 0.940 0.960 0.910 0.970 3,840,000 3,606,160 0.9391 0.730 0.723 0.738 0.700 0.746 4,993,888 0.7221 -3.06%
1997-11-26 0 0.980 0.980 0.990 0.960 1.030 3,496,000 3,484,640 0.9968 0.754 0.754 0.761 0.738 0.792 4,546,519 0.7664 -2.00%
1997-11-25 0 1.000 1.000 1.010 0.990 1.050 3,808,000 3,850,000 1.0110 0.769 0.769 0.777 0.761 0.807 4,952,273 0.7774 -3.85%
1997-11-24 0 1.040 1.020 1.050 1.030 1.090 2,400,000 2,552,400 1.0635 0.800 0.784 0.807 0.792 0.838 3,121,180 0.8178 -4.59%
1997-11-21 0 1.090 1.080 1.100 1.080 1.130 2,256,000 2,472,640 1.0960 0.838 0.830 0.846 0.830 0.869 2,933,909 0.8428 0.00%
1997-11-20 0 1.090 1.080 1.090 1.080 1.140 3,084,213 3,442,702 1.1162 0.838 0.830 0.838 0.830 0.877 4,010,994 0.8583 -2.68%
1997-11-19 0 1.120 1.120 1.140 1.060 1.130 1,800,000 1,956,000 1.0867 0.861 0.861 0.877 0.815 0.869 2,340,885 0.8356 0.90%
1997-11-18 0 1.110 1.110 1.120 1.100 1.190 11,150,000 12,779,680 1.1462 0.854 0.854 0.861 0.846 0.915 14,500,483 0.8813 0.00%
1997-11-17 0 1.110 1.100 1.130 1.050 1.140 5,870,000 6,485,800 1.1049 0.854 0.846 0.869 0.807 0.877 7,633,887 0.8496 3.74%
1997-11-14 0 1.070 1.060 1.070 1.030 1.130 5,464,000 5,853,520 1.0713 0.823 0.815 0.823 0.792 0.869 7,105,887 0.8238 3.88%
1997-11-13 0 1.030 1.020 1.040 0.910 1.040 4,232,000 4,133,360 0.9767 0.792 0.784 0.800 0.700 0.800 5,503,681 0.7510 4.04%
1997-11-12 0 0.990 0.990 1.000 0.970 1.040 1,544,000 1,544,080 1.0001 0.761 0.761 0.769 0.746 0.800 2,007,959 0.7690 -9.17%
1997-11-11 0 1.090 1.080 1.100 1.080 1.150 1,552,000 1,729,040 1.1141 0.838 0.830 0.846 0.830 0.884 2,018,363 0.8567 -1.80%
1997-11-10 0 1.110 1.100 1.120 1.090 1.180 3,104,000 3,518,800 1.1336 0.854 0.846 0.861 0.838 0.907 4,036,726 0.8717 -5.13%
1997-11-07 0 1.170 1.160 1.170 1.110 1.180 5,608,000 6,439,360 1.1482 0.900 0.892 0.900 0.854 0.907 7,293,158 0.8829 -5.65%
1997-11-06 0 1.240 1.230 1.240 1.200 1.350 4,744,000 6,049,600 1.2752 0.953 0.946 0.953 0.923 1.038 6,169,533 0.9806 -3.12%
1997-11-05 0 1.280 1.280 1.290 1.230 1.310 7,004,000 8,946,080 1.2773 0.984 0.984 0.992 0.946 1.007 9,108,644 0.9822 2.40%
1997-11-04 0 1.250 1.240 1.270 1.220 1.500 16,056,000 21,948,880 1.3670 0.961 0.953 0.977 0.938 1.153 20,880,696 1.0512 -7.41%
1997-11-03 0 1.350 1.340 1.360 1.230 1.380 18,912,000 25,366,800 1.3413 1.038 1.030 1.046 0.946 1.061 24,594,900 1.0314 16.38%
1997-10-31 0 1.160 1.160 1.190 0.970 1.180 21,965,532 24,035,939 1.0943 0.892 0.892 0.915 0.746 0.907 28,565,993 0.8414 17.17%
1997-10-30 0 0.990 0.970 0.980 0.930 1.040 6,192,000 6,021,840 0.9725 0.761 0.746 0.754 0.715 0.800 8,052,645 0.7478 2.06%
1997-10-29 0 0.970 0.960 0.970 0.940 1.040 9,712,000 9,547,040 0.9830 0.746 0.738 0.746 0.723 0.800 12,630,376 0.7559 16.87%
1997-10-28 0 0.830 0.820 0.830 0.830 1.070 8,868,000 8,007,280 0.9029 0.638 0.631 0.638 0.638 0.823 11,532,761 0.6943 -27.83%
1997-10-27 0 1.150 1.130 1.160 1.120 1.290 7,704,000 9,279,200 1.2045 0.884 0.869 0.892 0.861 0.992 10,018,988 0.9262 -3.36%
1997-10-24 0 1.190 1.180 1.190 1.020 1.270 13,112,000 15,421,840 1.1762 0.915 0.907 0.915 0.784 0.977 17,052,048 0.9044 11.21%
1997-10-23 0 1.070 1.030 1.070 0.980 1.500 5,864,000 6,480,320 1.1051 0.823 0.792 0.823 0.754 1.153 7,626,084 0.8498 -30.52%
1997-10-22 0 1.540 1.540 1.550 1.520 1.670 8,120,000 13,028,000 1.6044 1.184 1.184 1.192 1.169 1.284 10,559,993 1.2337 -7.23%
1997-10-21 0 1.660 1.660 1.670 1.600 1.750 28,280,000 47,946,400 1.6954 1.276 1.276 1.284 1.230 1.346 36,777,907 1.3037 0.61%
1997-10-20 0 1.650 1.650 1.660 1.650 1.820 5,204,000 8,973,400 1.7243 1.269 1.269 1.276 1.269 1.399 6,767,759 1.3259 -9.34%
1997-10-17 0 1.820 1.820 1.850 1.680 1.880 10,248,000 18,259,600 1.7818 1.399 1.399 1.423 1.292 1.446 13,327,440 1.3701 4.60%
1997-10-16 0 1.740 1.710 - 1.570 1.740 9,256,000 15,394,640 1.6632 1.338 1.315 - 1.207 1.338 12,037,352 1.2789 6.10%
1997-10-15 0 1.640 1.640 1.700 1.420 1.680 20,787,200 32,598,640 1.5682 1.261 1.261 1.307 1.092 1.292 27,033,582 1.2059 -4.09%
1997-10-14 0 1.710 1.680 1.710 1.660 1.840 9,816,000 16,946,480 1.7264 1.315 1.292 1.315 1.276 1.415 12,765,627 1.3275 4.27%
1997-10-13 0 1.640 1.630 1.660 1.570 1.770 5,383,153 8,812,519 1.6371 1.261 1.253 1.276 1.207 1.361 7,000,746 1.2588 -9.39%
1997-10-09 0 1.810 1.800 1.820 1.750 1.910 14,798,106 27,389,662 1.8509 1.392 1.384 1.399 1.346 1.469 19,244,815 1.4232 -6.22%
1997-10-08 0 1.930 1.940 1.950 1.910 2.000 6,307,200 12,247,984 1.9419 1.484 1.492 1.499 1.469 1.538 8,202,462 1.4932 -2.53%
1997-10-07 0 1.980 1.970 1.980 1.960 2.025 2,608,000 5,183,040 1.9874 1.523 1.515 1.523 1.507 1.557 3,391,682 1.5282 -1.00%
1997-10-06 0 2.000 1.990 2.000 1.990 2.175 4,664,000 9,423,080 2.0204 1.538 1.530 1.538 1.530 1.672 6,065,494 1.5536 -4.76%
1997-10-03 0 2.100 2.075 2.125 2.075 2.150 2,811,200 5,914,536 2.1039 1.615 1.596 1.634 1.596 1.653 3,655,942 1.6178 0.00%
1997-09-30 0 2.100 2.075 2.100 2.025 2.175 8,734,000 18,444,040 2.1118 1.615 1.596 1.615 1.557 1.672 11,358,495 1.6238 3.70%
1997-09-29 0 2.025 2.000 2.025 2.000 2.150 7,718,400 16,045,144 2.0788 1.557 1.538 1.557 1.538 1.653 10,037,716 1.5985 -1.22%
1997-09-26 0 2.050 2.050 2.075 2.000 2.200 11,712,000 24,805,600 2.1180 1.576 1.576 1.596 1.538 1.692 15,231,359 1.6286 -4.65%
1997-09-25 0 2.150 2.150 2.175 1.940 2.175 14,280,000 29,270,880 2.0498 1.653 1.653 1.672 1.492 1.672 18,571,022 1.5762 10.82%
1997-09-24 0 1.940 1.940 1.950 1.900 2.025 11,158,400 21,780,800 1.9520 1.492 1.492 1.499 1.461 1.557 14,511,407 1.5009 -0.51%
1997-09-23 0 1.950 1.950 1.970 1.940 2.075 9,928,000 19,840,880 1.9985 1.499 1.499 1.515 1.492 1.596 12,911,282 1.5367 -6.02%
1997-09-22 0 2.075 2.025 2.050 1.990 2.225 12,182,580 25,039,650 2.0554 1.596 1.557 1.576 1.530 1.711 15,843,345 1.5805 -7.78%
1997-09-19 0 2.250 2.225 2.250 2.225 2.350 6,863,153 15,612,400 2.2748 1.730 1.711 1.730 1.711 1.807 8,925,474 1.7492 -3.23%
1997-09-18 0 2.325 2.300 2.325 2.250 2.400 12,144,000 27,984,800 2.3044 1.788 1.769 1.788 1.730 1.845 15,793,172 1.7720 -2.11%
1997-09-16 0 2.375 2.350 2.375 2.325 2.425 8,836,000 20,924,200 2.3681 1.826 1.807 1.826 1.788 1.865 11,491,145 1.8209 -2.06%
1997-09-15 0 2.425 2.400 2.425 2.400 2.550 15,016,798 37,123,193 2.4721 1.865 1.845 1.865 1.845 1.961 19,529,222 1.9009 -1.02%
1997-09-12 0 2.450 2.450 2.475 2.375 2.575 21,028,000 51,614,200 2.4545 1.884 1.884 1.903 1.826 1.980 27,346,741 1.8874 1.03%
1997-09-11 0 2.425 2.400 2.450 2.300 2.450 18,288,000 43,793,000 2.3946 1.865 1.845 1.884 1.769 1.884 23,783,393 1.8413 0.00%
1997-09-10 0 2.425 2.425 2.450 2.400 2.600 29,196,000 73,680,600 2.5237 1.865 1.865 1.884 1.845 1.999 37,969,157 1.9405 -1.02%
1997-09-09 0 2.450 2.450 2.475 2.325 2.500 23,176,000 56,317,000 2.4300 1.884 1.884 1.903 1.788 1.922 30,140,197 1.8685 6.52%
1997-09-08 0 2.300 2.275 2.325 2.225 2.350 12,564,213 28,829,647 2.2946 1.769 1.749 1.788 1.711 1.807 16,339,655 1.7644 1.10%
1997-09-05 0 2.275 2.275 2.300 2.050 2.400 27,254,940 61,209,774 2.2458 1.749 1.749 1.769 1.576 1.845 35,444,825 1.7269 0.00%
1997-09-04 0 2.275 2.275 2.300 2.200 2.675 76,398,949 187,261,848 2.4511 1.749 1.749 1.769 1.692 2.057 99,356,203 1.8848 -9.00%
1997-09-03 0 2.500 2.475 2.500 2.075 2.525 45,952,000 102,743,200 2.2359 1.922 1.903 1.922 1.596 1.942 59,760,197 1.7193 26.26%
1997-09-02 0 1.980 1.950 1.980 1.640 2.500 41,935,959 80,979,556 1.9310 1.523 1.499 1.523 1.261 1.922 54,537,369 1.4848 -12.00%
1997-09-01 0 2.250 2.200 2.250 2.250 2.800 34,513,600 90,666,680 2.6270 1.730 1.692 1.730 1.730 2.153 44,884,652 2.0200 -16.67%
1997-08-29 0 2.700 2.700 2.725 2.500 2.850 38,020,800 103,395,720 2.7195 2.076 2.076 2.095 1.922 2.191 49,445,737 2.0911 -1.82%
1997-08-28 0 2.750 2.725 2.750 2.725 2.975 41,559,413 116,926,844 2.8135 2.115 2.095 2.115 2.095 2.288 54,047,674 2.1634 -5.17%
1997-08-27 0 2.900 2.875 2.900 2.750 3.100 57,928,000 169,640,744 2.9285 2.230 2.211 2.230 2.115 2.384 75,334,886 2.2518 -4.92%
1997-08-26 0 3.050 3.025 3.050 2.950 3.375 153,725,496 490,311,055 3.1895 2.345 2.326 2.345 2.268 2.595 199,918,740 2.4526 -2.40%
1997-08-25 0 3.125 3.100 3.125 2.600 3.125 238,798,000 686,689,990 2.8756 2.403 2.384 2.403 1.999 2.403 310,554,830 2.2112 22.55%
1997-08-22 0 2.550 2.550 2.575 2.400 2.700 49,769,046 125,165,058 2.5149 1.961 1.961 1.980 1.845 2.076 64,724,234 1.9338 6.25%
1997-08-21 0 2.400 2.400 2.425 2.250 2.675 109,124,000 273,868,360 2.5097 1.845 1.845 1.865 1.730 2.057 141,914,862 1.9298 4.35%
1997-08-20 1 2.300 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
1997-08-19 0 2.300 2.275 2.300 2.275 2.450 33,552,000 79,071,400 2.3567 1.769 1.749 1.769 1.749 1.884 43,634,099 1.8121 -8.91%
1997-08-15 0 2.525 2.500 2.525 2.425 2.725 70,506,000 182,874,000 2.5937 1.942 1.922 1.942 1.865 2.095 91,692,472 1.9944 -3.81%
1997-08-14 0 2.625 2.600 2.625 2.500 2.775 97,056,583 255,962,088 2.6372 2.018 1.999 2.018 1.922 2.134 126,221,286 2.0279 6.06%
1997-08-13 0 2.475 2.475 2.500 2.425 2.575 30,178,613 75,078,221 2.4878 1.903 1.903 1.922 1.865 1.980 39,247,037 1.9130 0.00%
1997-08-12 0 2.475 2.450 2.475 2.400 2.600 37,381,166 93,255,140 2.4947 1.903 1.884 1.903 1.845 1.999 48,613,898 1.9183 3.12%
1997-08-11 0 2.400 2.375 2.400 2.275 2.425 17,367,505 41,150,586 2.3694 1.845 1.826 1.845 1.749 1.865 22,586,297 1.8219 0.00%
1997-08-08 0 2.400 2.400 2.425 2.250 2.450 30,749,166 72,831,036 2.3686 1.845 1.845 1.865 1.730 1.884 39,989,037 1.8213 3.23%
1997-08-07 0 2.325 2.325 2.350 2.250 2.625 26,398,566 65,531,150 2.4824 1.788 1.788 1.807 1.730 2.018 34,331,117 1.9088 -7.92%
1997-08-06 0 2.525 2.525 2.550 2.475 2.625 40,868,689 104,593,454 2.5593 1.942 1.942 1.961 1.903 2.018 53,149,393 1.9679 -0.98%
1997-08-05 0 2.550 2.525 2.550 2.525 2.650 100,736,000 261,449,400 2.5954 1.961 1.942 1.961 1.942 2.038 131,006,337 1.9957 2.00%
1997-08-04 0 2.500 2.475 2.500 2.300 2.525 55,872,000 133,235,600 2.3847 1.922 1.903 1.922 1.769 1.942 72,661,075 1.8337 9.89%
1997-08-01 0 2.275 2.275 2.300 2.275 2.325 25,528,000 58,576,600 2.2946 1.749 1.749 1.769 1.749 1.788 33,198,954 1.7644 1.11%
1997-07-31 0 2.250 2.225 2.250 2.225 2.325 25,624,000 58,213,600 2.2718 1.730 1.711 1.730 1.711 1.788 33,323,801 1.7469 -1.10%
1997-07-30 0 2.275 2.275 2.300 2.250 2.350 38,880,000 89,552,600 2.3033 1.749 1.749 1.769 1.730 1.807 50,563,119 1.7711 0.00%
1997-07-29 0 2.275 2.250 2.275 2.250 2.425 123,435,906 292,217,554 2.3674 1.749 1.730 1.749 1.730 1.865 160,527,378 1.8204 -1.09%
1997-07-28 0 2.300 2.275 2.300 2.125 2.325 97,120,000 216,774,320 2.2320 1.769 1.749 1.769 1.634 1.788 126,303,759 1.7163 9.52%
1997-07-25 0 2.100 2.100 2.125 2.075 2.200 57,161,783 121,659,562 2.1283 1.615 1.615 1.634 1.596 1.692 74,338,427 1.6366 1.20%
1997-07-24 0 2.075 2.075 2.100 2.050 2.150 25,160,000 52,923,000 2.1035 1.596 1.596 1.615 1.576 1.653 32,720,373 1.6174 0.00%
1997-07-23 0 2.075 2.050 2.075 2.050 2.150 17,556,000 36,558,600 2.0824 1.596 1.576 1.596 1.576 1.653 22,831,433 1.6012 2.47%
1997-07-22 0 2.025 2.025 2.050 2.025 2.100 20,444,213 42,074,889 2.0580 1.557 1.557 1.576 1.557 1.615 26,587,530 1.5825 -3.57%
1997-07-21 0 2.100 2.075 2.100 2.050 2.175 26,048,000 54,914,800 2.1082 1.615 1.596 1.615 1.576 1.672 33,875,209 1.6211 -3.45%
1997-07-18 0 2.175 2.150 2.175 2.075 2.275 78,584,267 173,413,654 2.2067 1.672 1.653 1.672 1.596 1.749 102,198,191 1.6968 3.57%
1997-07-17 0 2.100 2.100 2.125 2.075 2.175 67,194,400 142,662,480 2.1231 1.615 1.615 1.634 1.596 1.672 87,385,763 1.6326 2.44%
1997-07-16 0 2.050 2.025 2.050 2.000 2.350 112,454,506 237,481,267 2.1118 1.576 1.557 1.576 1.538 1.807 146,246,158 1.6238 -11.83%
1997-07-15 1 2.325 - - - - 0 0 - 1.788 - - - - 0 - 0.00%
1997-07-14 0 2.325 2.325 2.350 1.960 2.350 230,610,459 496,874,664 2.1546 1.788 1.788 1.807 1.507 1.807 299,907,000 1.6568 19.23%
1997-07-11 0 1.950 1.940 1.950 1.900 2.000 41,024,000 80,381,840 1.9594 1.499 1.492 1.499 1.461 1.538 53,351,374 1.5066 3.72%
1997-07-10 0 1.880 1.870 1.880 1.840 1.920 20,521,600 38,689,712 1.8853 1.446 1.438 1.446 1.415 1.476 26,688,172 1.4497 1.08%
1997-07-09 0 1.860 1.850 1.860 1.830 2.050 67,579,765 133,387,181 1.9738 1.430 1.423 1.430 1.407 1.576 87,886,927 1.5177 -5.10%
1997-07-08 0 1.960 1.960 1.970 1.910 2.000 25,393,160 49,511,461 1.9498 1.507 1.507 1.515 1.469 1.538 33,023,595 1.4993 -0.51%
1997-07-07 0 1.970 1.970 1.980 1.910 2.100 47,116,362 94,112,962 1.9975 1.515 1.515 1.523 1.469 1.615 61,274,440 1.5359 3.14%
1997-07-04 0 1.910 1.900 1.910 1.860 2.000 22,504,000 43,324,160 1.9252 1.469 1.461 1.469 1.430 1.538 29,266,266 1.4803 -2.55%
1997-07-03 0 1.960 1.940 1.960 1.830 2.100 71,960,000 144,819,920 2.0125 1.507 1.492 1.507 1.407 1.615 93,583,387 1.5475 7.10%
1997-06-27 0 1.830 1.840 1.860 1.820 1.900 19,678,400 36,553,072 1.8575 1.407 1.415 1.430 1.399 1.461 25,591,597 1.4283 -1.61%
1997-06-26 0 1.860 1.850 1.860 1.860 1.950 21,036,000 40,056,960 1.9042 1.430 1.423 1.430 1.430 1.499 27,357,145 1.4642 -2.62%
1997-06-25 0 1.910 1.910 1.920 1.900 1.990 19,880,966 38,504,942 1.9368 1.469 1.469 1.476 1.461 1.530 25,855,032 1.4893 -0.52%
1997-06-24 0 1.920 1.900 1.910 1.880 2.000 21,262,400 40,861,712 1.9218 1.476 1.461 1.469 1.446 1.538 27,651,576 1.4777 -2.04%
1997-06-23 0 1.960 1.960 1.970 1.900 2.175 39,380,000 78,612,120 1.9962 1.507 1.507 1.515 1.461 1.672 51,213,365 1.5350 -6.67%
1997-06-20 0 2.100 2.100 2.125 2.025 2.250 144,699,546 309,587,772 2.1395 1.615 1.615 1.634 1.557 1.730 188,180,566 1.6452 6.06%
1997-06-19 0 1.980 2.000 2.025 1.880 2.100 93,048,140 185,985,191 1.9988 1.523 1.538 1.557 1.446 1.615 121,008,339 1.5370 5.32%
1997-06-18 0 1.880 1.870 1.880 1.750 1.910 37,593,600 69,491,856 1.8485 1.446 1.438 1.446 1.346 1.469 48,890,167 1.4214 6.21%
1997-06-17 0 1.770 1.770 1.780 1.720 1.780 11,627,200 20,402,240 1.7547 1.361 1.361 1.369 1.323 1.369 15,121,078 1.3493 1.14%
1997-06-16 0 1.750 1.740 1.760 1.730 1.800 18,404,266 32,427,706 1.7620 1.346 1.338 1.353 1.330 1.384 23,934,596 1.3548 -1.13%
1997-06-13 0 1.770 1.760 1.770 1.580 1.770 25,416,000 42,879,280 1.6871 1.361 1.353 1.361 1.215 1.361 33,053,298 1.2973 12.03%
1997-06-12 0 1.580 1.580 1.590 1.570 1.800 18,296,000 31,355,040 1.7138 1.215 1.215 1.223 1.207 1.384 23,793,797 1.3178 -12.22%
1997-06-11 0 1.800 1.790 1.800 1.740 1.910 20,951,480 37,967,261 1.8122 1.384 1.376 1.384 1.338 1.469 27,247,227 1.3934 -4.26%
1997-06-10 0 1.880 1.880 1.890 1.840 2.000 38,126,400 72,959,504 1.9136 1.446 1.446 1.453 1.415 1.538 49,583,069 1.4715 -0.53%
1997-06-06 0 1.890 1.890 1.900 1.850 1.980 57,875,200 111,572,304 1.9278 1.453 1.453 1.461 1.423 1.523 75,266,220 1.4824 -2.58%
1997-06-05 0 1.940 1.930 1.940 1.910 2.050 152,638,713 304,289,583 1.9935 1.492 1.484 1.492 1.469 1.576 198,505,388 1.5329 2.65%
1997-06-04 0 1.890 1.890 1.900 1.730 1.900 87,273,600 156,610,880 1.7945 1.453 1.453 1.461 1.330 1.461 113,498,597 1.3798 13.17%
1997-06-03 0 1.670 1.670 1.680 1.600 1.730 23,062,787 38,642,367 1.6755 1.284 1.284 1.292 1.230 1.330 29,992,964 1.2884 0.60%
1997-06-02 0 1.660 1.640 1.660 1.610 1.720 14,816,000 24,447,760 1.6501 1.276 1.261 1.276 1.238 1.323 19,268,086 1.2688 -1.78%
1997-05-30 0 1.690 1.690 1.700 1.640 1.730 17,753,600 30,001,120 1.6899 1.300 1.300 1.307 1.261 1.330 23,088,410 1.2994 1.20%
1997-05-29 0 1.670 1.660 1.670 1.640 1.740 14,592,000 24,378,480 1.6707 1.284 1.276 1.284 1.261 1.338 18,976,776 1.2846 -2.34%
1997-05-28 0 1.710 1.710 1.720 1.710 1.770 19,708,000 34,119,200 1.7312 1.315 1.315 1.323 1.315 1.361 25,630,092 1.3312 -2.29%
1997-05-27 0 1.750 1.730 1.750 1.740 1.840 31,404,000 56,123,688 1.7872 1.346 1.330 1.346 1.338 1.415 40,840,643 1.3742 -2.78%
1997-05-26 0 1.800 1.790 1.800 1.790 1.870 46,370,898 84,431,106 1.8208 1.384 1.376 1.384 1.376 1.438 60,304,971 1.4001 1.69%
1997-05-23 0 1.770 1.760 1.770 1.720 1.780 14,814,940 25,883,920 1.7471 1.361 1.353 1.361 1.323 1.369 19,266,707 1.3435 2.91%
1997-05-22 0 1.720 1.730 1.740 1.700 1.830 27,885,333 49,365,253 1.7703 1.323 1.330 1.338 1.307 1.407 36,264,646 1.3613 -1.15%
1997-05-21 0 1.740 1.730 1.740 1.720 1.850 51,561,628 92,232,848 1.7888 1.338 1.330 1.338 1.323 1.423 67,055,472 1.3755 2.35%
1997-05-20 0 1.700 1.700 1.710 1.620 1.760 44,033,783 75,533,506 1.7154 1.307 1.307 1.315 1.246 1.353 57,265,572 1.3190 6.25%
1997-05-19 0 1.600 1.600 1.610 1.550 1.640 21,132,280 33,646,890 1.5922 1.230 1.230 1.238 1.192 1.261 27,482,356 1.2243 -0.62%
1997-05-16 0 1.610 1.590 1.610 1.550 1.680 34,350,400 55,132,920 1.6050 1.238 1.223 1.238 1.192 1.292 44,672,412 1.2342 -1.23%
1997-05-15 0 1.630 1.620 1.630 1.550 1.890 52,664,000 90,426,640 1.7170 1.253 1.246 1.253 1.192 1.453 68,489,098 1.3203 -9.94%
1997-05-14 1 1.810 - - - - 0 0 - 1.392 - - - - 0 - 0.00%
1997-05-13 0 1.810 1.800 1.810 1.800 1.980 41,645,553 79,041,874 1.8980 1.392 1.384 1.392 1.384 1.523 54,159,698 1.4594 -6.22%
1997-05-12 0 1.930 1.920 1.930 1.920 2.050 71,589,783 141,626,604 1.9783 1.484 1.476 1.484 1.476 1.576 93,101,923 1.5212 0.00%
1997-05-09 0 1.930 1.930 1.940 1.900 2.075 161,983,600 321,283,172 1.9834 1.484 1.484 1.492 1.461 1.596 210,658,336 1.5251 -3.02%
1997-05-08 0 1.990 1.970 1.980 1.700 2.025 199,235,740 364,471,739 1.8293 1.530 1.515 1.523 1.307 1.557 259,104,437 1.4067 17.75%
1997-05-07 0 1.690 1.700 1.710 1.560 1.770 182,653,400 306,510,320 1.6781 1.300 1.307 1.315 1.200 1.361 237,539,241 1.2904 9.03%
1997-05-06 0 1.550 1.540 1.550 1.450 1.600 53,936,000 83,049,520 1.5398 1.192 1.184 1.192 1.115 1.230 70,143,323 1.1840 6.90%
1997-05-05 0 1.450 1.440 1.450 1.380 1.530 28,930,353 42,719,100 1.4766 1.115 1.107 1.115 1.061 1.176 37,623,686 1.1354 -2.03%
1997-05-02 0 1.480 1.470 1.480 1.450 1.590 29,320,695 44,866,683 1.5302 1.138 1.130 1.138 1.115 1.223 38,131,322 1.1766 -3.90%
1997-05-01 0 1.540 1.530 1.540 1.530 1.640 95,800,000 152,445,280 1.5913 1.184 1.176 1.184 1.176 1.261 124,587,110 1.2236 -1.91%
1997-04-30 0 1.570 1.560 1.570 1.370 1.580 67,657,600 98,787,200 1.4601 1.207 1.200 1.207 1.053 1.215 87,988,151 1.1227 15.44%
1997-04-29 0 1.360 1.360 1.370 1.300 1.470 54,337,400 74,939,116 1.3791 1.046 1.046 1.053 1.000 1.130 70,665,341 1.0605 -4.23%
1997-04-28 0 1.420 1.400 1.410 1.400 1.670 65,881,166 102,299,492 1.5528 1.092 1.077 1.084 1.077 1.284 85,677,913 1.1940 -12.35%
1997-04-25 0 1.620 1.610 1.620 1.420 1.860 207,777,629 347,749,284 1.6737 1.246 1.238 1.246 1.092 1.430 270,213,093 1.2869 23.66%
1997-04-24 1 1.310 - - - - 0 0 - 1.007 - - - - 0 - 0.00%
1997-04-23 1 1.310 - - - - 0 0 - 1.007 - - - - 0 - 0.00%
1997-04-22 1 1.310 1.310 1.330 1.190 1.370 109,168,400 143,449,828 1.3140 1.007 1.007 1.023 0.915 1.053 141,972,604 1.0104 8.26%
1997-04-21 0 1.210 1.210 1.220 1.200 1.240 43,182,400 52,692,208 1.2202 0.930 0.930 0.938 0.923 0.953 56,158,355 0.9383 0.83%
1997-04-18 0 1.200 1.200 1.210 1.170 1.260 85,267,177 104,344,006 1.2237 0.923 0.923 0.930 0.900 0.969 110,889,261 0.9410 0.84%
1997-04-17 0 1.190 1.180 1.190 1.150 1.250 134,420,800 161,349,296 1.2003 0.915 0.907 0.915 0.884 0.961 174,813,142 0.9230 -3.25%
1997-04-16 0 1.230 1.230 1.240 1.040 1.240 244,161,578 275,350,953 1.1277 0.946 0.946 0.953 0.800 0.953 317,530,119 0.8672 21.78%
1997-04-15 0 1.010 1.000 1.010 0.990 1.060 63,244,800 65,083,024 1.0291 0.777 0.769 0.777 0.761 0.815 82,249,341 0.7913 -0.98%
1997-04-14 0 1.020 1.010 1.020 0.990 1.060 79,828,000 81,992,440 1.0271 0.784 0.777 0.784 0.761 0.815 103,815,656 0.7898 0.00%
1997-04-11 0 1.020 1.010 1.020 0.930 1.030 148,588,395 146,954,603 0.9890 0.784 0.777 0.784 0.715 0.792 193,237,983 0.7605 12.09%
1997-04-10 0 0.910 0.900 0.910 0.870 0.940 38,558,400 35,129,680 0.9111 0.700 0.692 0.700 0.669 0.723 50,144,881 0.7006 4.60%
1997-04-09 0 0.870 0.870 0.880 0.860 0.910 18,384,000 16,388,240 0.8914 0.669 0.669 0.677 0.661 0.700 23,908,240 0.6855 -3.33%
1997-04-08 0 0.900 0.890 0.900 0.810 0.900 7,593,600 6,549,152 0.8625 0.692 0.684 0.692 0.623 0.692 9,875,414 0.6632 9.76%
1997-04-07 0 0.820 0.810 0.820 0.810 0.850 2,040,000 1,687,120 0.8270 0.631 0.623 0.631 0.623 0.654 2,653,003 0.6359 -2.38%
1997-04-04 0 0.840 0.840 0.850 0.820 0.840 2,504,000 2,079,200 0.8304 0.646 0.646 0.654 0.631 0.646 3,256,431 0.6385 2.44%
1997-04-03 0 0.820 0.820 0.830 0.820 0.880 3,688,000 3,141,520 0.8518 0.631 0.631 0.638 0.631 0.677 4,796,214 0.6550 -3.53%
1997-04-02 0 0.850 0.840 0.850 0.850 0.880 2,193,600 1,883,024 0.8584 0.654 0.646 0.654 0.654 0.677 2,852,759 0.6601 -2.30%
1997-04-01 0 0.870 0.860 0.870 0.850 0.880 4,648,000 4,008,320 0.8624 0.669 0.661 0.669 0.654 0.677 6,044,686 0.6631 -2.25%
1997-03-27 0 0.890 0.890 0.900 0.880 0.900 3,104,000 2,752,160 0.8866 0.684 0.684 0.692 0.677 0.692 4,036,726 0.6818 0.00%
1997-03-26 0 0.890 0.890 0.900 0.860 0.920 5,232,000 4,656,880 0.8901 0.684 0.684 0.692 0.661 0.707 6,804,173 0.6844 1.14%
1997-03-25 0 0.880 0.870 0.880 0.880 0.920 5,568,000 5,018,960 0.9014 0.677 0.669 0.677 0.677 0.707 7,241,138 0.6931 -2.22%
1997-03-24 0 0.900 0.890 0.900 0.880 0.940 7,776,000 7,082,640 0.9108 0.692 0.684 0.692 0.677 0.723 10,112,624 0.7004 3.45%
1997-03-21 0 0.870 0.860 0.870 0.800 0.900 4,800,300 4,125,354 0.8594 0.669 0.661 0.669 0.615 0.692 6,242,751 0.6608 2.35%
1997-03-20 0 0.850 0.820 0.870 0.850 0.940 5,463,153 4,870,720 0.8916 0.654 0.631 0.669 0.654 0.723 7,104,785 0.6856 -7.61%
1997-03-19 0 0.920 0.910 0.920 0.860 0.940 9,965,110 9,050,366 0.9082 0.707 0.700 0.707 0.661 0.723 12,959,543 0.6984 -1.08%
1997-03-18 0 0.930 0.930 0.940 0.920 0.990 10,280,000 9,699,920 0.9436 0.715 0.715 0.723 0.707 0.761 13,369,055 0.7256 -3.12%
1997-03-17 0 0.960 0.960 0.980 0.960 1.030 20,472,828 20,461,098 0.9994 0.738 0.738 0.754 0.738 0.792 26,624,744 0.7685 -3.03%
1997-03-14 0 0.990 0.990 1.000 0.930 1.010 19,940,800 19,544,416 0.9801 0.761 0.761 0.769 0.715 0.777 25,932,846 0.7537 1.02%
1997-03-13 0 0.980 0.980 0.990 0.960 1.020 22,859,200 22,645,088 0.9906 0.754 0.754 0.761 0.738 0.784 29,728,201 0.7617 -2.97%
1997-03-12 0 1.010 1.000 1.010 0.990 1.110 106,091,639 110,708,747 1.0435 0.777 0.769 0.777 0.761 0.854 137,971,302 0.8024 2.02%
1997-03-11 0 0.990 0.980 0.990 0.890 1.030 143,540,800 139,167,216 0.9695 0.761 0.754 0.761 0.684 0.792 186,673,627 0.7455 15.12%
1997-03-10 0 0.860 0.860 0.870 0.800 0.870 31,260,000 26,071,960 0.8340 0.661 0.661 0.669 0.615 0.669 40,653,372 0.6413 7.50%
1997-03-07 0 0.800 0.800 0.810 0.790 0.830 10,416,183 8,443,019 0.8106 0.615 0.615 0.623 0.607 0.638 13,546,160 0.6233 -1.23%
1997-03-06 0 0.810 0.810 0.820 0.780 0.840 26,976,000 21,987,840 0.8151 0.623 0.623 0.631 0.600 0.646 35,082,066 0.6268 0.00%
1997-03-05 0 0.810 0.810 0.820 0.770 0.840 30,616,000 24,854,800 0.8118 0.623 0.623 0.631 0.592 0.646 39,815,856 0.6242 5.19%
1997-03-04 0 0.770 0.770 0.780 0.750 0.800 31,680,000 24,885,360 0.7855 0.592 0.592 0.600 0.577 0.615 41,199,579 0.6040 -7.23%
1997-03-03 0 0.830 0.830 0.840 0.830 0.850 2,755,200 2,315,216 0.8403 0.638 0.638 0.646 0.638 0.654 3,583,115 0.6461 -1.19%
1997-02-28 0 0.840 0.830 0.840 0.830 0.870 5,602,000 4,736,648 0.8455 0.646 0.638 0.646 0.638 0.669 7,285,355 0.6502 -2.33%
1997-02-27 0 0.860 0.860 0.870 0.820 0.880 16,016,000 13,752,400 0.8587 0.661 0.661 0.669 0.631 0.677 20,828,676 0.6603 3.61%
1997-02-26 0 0.830 0.830 0.840 0.810 0.840 7,080,505 5,854,074 0.8268 0.638 0.638 0.646 0.623 0.646 9,208,138 0.6358 1.22%
1997-02-25 0 0.820 0.820 0.830 0.800 0.890 23,753,200 20,058,488 0.8445 0.631 0.631 0.638 0.615 0.684 30,890,841 0.6493 -3.53%
1997-02-24 0 0.850 0.840 0.850 0.760 0.850 18,856,000 15,312,000 0.8120 0.654 0.646 0.654 0.584 0.654 24,522,073 0.6244 13.33%
1997-02-21 0 0.750 0.750 0.760 0.720 0.770 6,760,000 5,089,200 0.7528 0.577 0.577 0.584 0.554 0.592 8,791,324 0.5789 2.74%
1997-02-20 0 0.730 0.720 0.730 0.690 0.730 4,672,212 3,340,894 0.7151 0.561 0.554 0.561 0.531 0.561 6,076,173 0.5498 4.29%
1997-02-19 0 0.700 0.690 0.700 0.690 0.700 1,547,700 1,080,485 0.6981 0.538 0.531 0.538 0.531 0.538 2,012,771 0.5368 0.00%
1997-02-18 0 0.700 0.700 0.710 0.670 0.740 4,627,000 3,282,510 0.7094 0.538 0.538 0.546 0.515 0.569 6,017,375 0.5455 -5.41%
1997-02-17 0 0.740 0.730 0.740 0.660 0.750 3,432,000 2,478,080 0.7221 0.569 0.561 0.569 0.508 0.577 4,463,288 0.5552 10.45%
1997-02-14 0 0.670 0.670 0.680 0.650 0.690 2,367,329 1,600,044 0.6759 0.515 0.515 0.523 0.500 0.531 3,078,692 0.5197 0.00%
1997-02-13 0 0.670 0.640 0.680 0.650 0.720 1,336,000 918,160 0.6872 0.515 0.492 0.523 0.500 0.554 1,737,457 0.5285 -2.90%
1997-02-12 0 0.690 0.680 0.710 0.690 0.700 1,248,000 868,000 0.6955 0.531 0.523 0.546 0.531 0.538 1,623,014 0.5348 -1.43%
1997-02-11 0 0.700 0.700 0.710 0.700 0.720 1,104,000 781,840 0.7082 0.538 0.538 0.546 0.538 0.554 1,435,743 0.5446 -2.78%
1997-02-10 0 0.720 0.720 0.730 0.720 0.750 1,032,000 754,080 0.7307 0.554 0.554 0.561 0.554 0.577 1,342,107 0.5619 -1.37%
1997-02-05 0 0.730 0.730 0.740 0.720 0.740 2,551,153 1,863,273 0.7304 0.561 0.561 0.569 0.554 0.569 3,317,753 0.5616 2.82%
1997-02-04 0 0.710 0.710 0.720 0.690 0.720 1,520,000 1,070,000 0.7039 0.546 0.546 0.554 0.531 0.554 1,976,747 0.5413 0.00%
1997-02-03 0 0.710 0.710 0.720 0.710 0.740 1,496,000 1,071,200 0.7160 0.546 0.546 0.554 0.546 0.569 1,945,536 0.5506 0.00%
1997-01-31 0 0.710 0.710 0.720 0.710 0.740 3,768,426 2,742,445 0.7277 0.546 0.546 0.554 0.546 0.569 4,900,807 0.5596 -2.74%
1997-01-30 0 0.730 0.730 0.740 0.710 0.750 3,296,000 2,379,120 0.7218 0.561 0.561 0.569 0.546 0.577 4,286,421 0.5550 1.39%
1997-01-29 0 0.720 0.720 0.730 0.690 0.740 5,283,200 3,810,944 0.7213 0.554 0.554 0.561 0.531 0.569 6,870,758 0.5547 -1.37%
1997-01-28 1 0.730 - - - - 0 0 - 0.561 - - - - 0 - 0.00%
1997-01-27 0 0.730 0.730 0.740 0.730 0.770 4,336,000 3,259,920 0.7518 0.561 0.561 0.569 0.561 0.592 5,638,932 0.5781 -3.95%
1997-01-24 0 0.760 0.740 0.760 0.700 0.760 6,778,332 4,981,219 0.7349 0.584 0.569 0.584 0.538 0.584 8,815,165 0.5651 4.11%
1997-01-23 0 0.730 0.720 0.730 0.720 0.760 4,824,000 3,604,880 0.7473 0.561 0.554 0.561 0.554 0.584 6,273,572 0.5746 -5.19%
1997-01-22 0 0.770 0.760 0.770 0.770 0.830 6,570,906 5,167,925 0.7865 0.592 0.584 0.592 0.592 0.638 8,545,409 0.6048 -4.94%
1997-01-21 0 0.810 0.800 0.810 0.800 0.840 10,824,000 8,879,328 0.8203 0.623 0.615 0.623 0.615 0.646 14,076,523 0.6308 -1.22%
1997-01-20 0 0.820 0.820 0.830 0.780 0.840 13,795,200 11,191,152 0.8112 0.631 0.631 0.638 0.600 0.646 17,940,544 0.6238 3.80%
1997-01-17 0 0.790 0.780 0.790 0.770 0.810 13,407,900 10,472,088 0.7810 0.607 0.600 0.607 0.592 0.623 17,436,863 0.6006 0.00%
1997-01-16 0 0.790 0.780 0.790 0.790 0.840 13,830,413 11,231,562 0.8121 0.607 0.600 0.607 0.607 0.646 17,986,338 0.6244 -3.66%
1997-01-15 0 0.820 0.820 0.830 0.820 0.870 24,858,400 20,879,608 0.8399 0.631 0.631 0.638 0.631 0.669 32,328,144 0.6459 -1.20%
1997-01-14 0 0.830 0.830 0.840 0.800 0.980 64,519,706 57,033,444 0.8840 0.638 0.638 0.646 0.615 0.754 83,907,346 0.6797 -12.63%
1997-01-13 0 0.950 0.940 0.950 0.770 0.950 116,284,950 101,515,752 0.8730 0.730 0.723 0.730 0.592 0.730 151,227,619 0.6713 25.00%
1997-01-10 0 0.760 0.750 0.760 0.750 0.810 27,984,000 21,854,240 0.7810 0.584 0.577 0.584 0.577 0.623 36,392,961 0.6005 0.00%
1997-01-09 0 0.760 0.760 0.770 0.700 0.760 14,707,200 10,739,328 0.7302 0.584 0.584 0.592 0.538 0.584 19,126,592 0.5615 4.11%
1997-01-08 0 0.730 0.730 0.740 0.700 0.790 25,370,918 18,733,797 0.7384 0.561 0.561 0.569 0.538 0.607 32,994,670 0.5678 -2.67%
1997-01-07 0 0.750 0.750 0.760 0.740 0.880 39,902,349 32,265,848 0.8086 0.577 0.577 0.584 0.569 0.677 51,892,676 0.6218 -12.79%
1997-01-06 0 0.860 0.850 0.860 0.710 0.860 80,363,305 62,823,383 0.7817 0.661 0.654 0.661 0.546 0.661 104,511,816 0.6011 22.86%
1997-01-03 0 0.700 0.700 0.710 0.670 0.760 89,286,400 63,822,656 0.7148 0.538 0.538 0.546 0.515 0.584 116,116,227 0.5496 7.69%
1997-01-02 0 0.650 0.640 0.650 0.550 0.690 68,976,821 43,235,853 0.6268 0.500 0.492 0.500 0.423 0.531 89,703,787 0.4820 18.18%
1996-12-31 0 0.550 0.550 0.560 0.540 0.570 4,912,000 2,690,880 0.5478 0.423 0.423 0.431 0.415 0.438 6,388,015 0.4212 -1.79%
1996-12-30 0 0.560 0.550 0.560 0.530 0.570 11,926,400 6,587,360 0.5523 0.431 0.423 0.431 0.408 0.438 15,510,185 0.4247 5.66%
1996-12-27 0 0.530 0.520 0.530 0.520 0.530 4,518,400 2,377,616 0.5262 0.408 0.400 0.408 0.400 0.408 5,876,142 0.4046 3.92%
1996-12-24 0 0.510 0.510 0.520 0.510 0.520 971,200 495,728 0.5104 0.392 0.392 0.400 0.392 0.400 1,263,038 0.3925 0.00%
1996-12-23 0 0.510 0.500 0.510 0.500 0.520 1,816,000 922,240 0.5078 0.392 0.384 0.392 0.384 0.400 2,361,693 0.3905 -1.92%
1996-12-20 0 0.520 0.510 0.520 0.510 0.520 3,200,000 1,654,000 0.5169 0.400 0.392 0.400 0.392 0.400 4,161,574 0.3974 4.00%
1996-12-19 0 0.500 0.500 0.510 0.500 0.520 3,184,000 1,622,560 0.5096 0.384 0.384 0.392 0.384 0.400 4,140,766 0.3919 -1.96%
1996-12-18 0 0.510 0.510 0.520 0.510 0.530 8,080,000 4,151,200 0.5138 0.392 0.392 0.400 0.392 0.408 10,507,973 0.3951 2.00%
1996-12-17 0 0.500 0.495 0.500 0.500 0.510 2,128,000 1,068,400 0.5021 0.384 0.381 0.384 0.384 0.392 2,767,446 0.3861 -1.96%
1996-12-16 0 0.510 0.510 0.520 0.510 0.540 2,558,400 1,341,968 0.5245 0.392 0.392 0.400 0.392 0.415 3,327,178 0.4033 -3.77%
1996-12-13 0 0.530 0.520 0.530 0.520 0.540 4,096,000 2,174,880 0.5310 0.408 0.400 0.408 0.400 0.415 5,326,814 0.4083 -1.85%
1996-12-12 0 0.540 0.530 0.540 0.530 0.550 5,358,584 2,880,812 0.5376 0.415 0.408 0.415 0.408 0.423 6,968,794 0.4134 1.89%
1996-12-11 0 0.530 0.520 0.530 0.530 0.580 17,721,600 9,826,368 0.5545 0.408 0.400 0.408 0.408 0.446 23,046,795 0.4264 -3.64%
1996-12-10 0 0.550 0.540 0.550 0.530 0.550 9,768,000 5,290,000 0.5416 0.423 0.415 0.423 0.408 0.423 12,703,203 0.4164 3.77%
1996-12-09 0 0.530 0.520 0.530 0.500 0.530 8,559,487 4,409,709 0.5152 0.408 0.400 0.408 0.384 0.408 11,131,542 0.3961 6.00%
1996-12-06 0 0.500 0.500 0.510 0.485 0.550 12,200,000 6,183,920 0.5069 0.384 0.384 0.392 0.373 0.423 15,865,999 0.3898 -9.09%
1996-12-05 0 0.550 0.540 0.550 0.530 0.580 12,574,736 6,979,203 0.5550 0.423 0.415 0.423 0.408 0.446 16,353,340 0.4268 -3.51%
1996-12-04 0 0.570 0.550 0.570 0.530 0.590 35,319,803 19,886,136 0.5630 0.438 0.423 0.438 0.408 0.454 45,933,113 0.4329 7.55%
1996-12-03 0 0.530 0.530 0.540 0.500 0.530 6,326,333 3,315,497 0.5241 0.408 0.408 0.415 0.384 0.408 8,227,344 0.4030 3.92%
1996-12-02 0 0.510 0.510 0.520 0.510 0.540 10,729,600 5,648,112 0.5264 0.392 0.392 0.400 0.392 0.415 13,953,756 0.4048 -1.92%
1996-11-29 0 0.520 0.520 0.530 0.500 0.560 37,135,172 19,630,093 0.5286 0.400 0.400 0.408 0.384 0.431 48,293,985 0.4065 5.05%
1996-11-28 0 0.495 0.490 0.495 0.470 0.510 14,891,953 7,291,731 0.4896 0.381 0.377 0.381 0.361 0.392 19,366,862 0.3765 3.13%
1996-11-27 0 0.480 0.475 0.480 0.455 0.500 10,611,200 5,061,464 0.4770 0.369 0.365 0.369 0.350 0.384 13,799,778 0.3668 6.67%
1996-11-26 0 0.450 0.450 0.460 0.450 0.470 2,166,200 995,258 0.4594 0.346 0.346 0.354 0.346 0.361 2,817,125 0.3533 -3.23%
1996-11-25 0 0.465 0.455 0.475 0.450 0.470 3,492,505 1,602,372 0.4588 0.358 0.350 0.365 0.346 0.361 4,541,974 0.3528 3.33%
1996-11-22 0 0.450 0.450 0.455 0.445 0.460 2,411,200 1,087,072 0.4508 0.346 0.346 0.350 0.342 0.354 3,135,746 0.3467 2.27%
1996-11-21 0 0.440 0.440 0.445 0.435 0.470 5,070,400 2,304,072 0.4544 0.338 0.338 0.342 0.334 0.361 6,594,013 0.3494 -4.35%
1996-11-20 0 0.460 0.460 0.470 0.450 0.480 7,794,151 3,645,801 0.4678 0.354 0.354 0.361 0.346 0.369 10,136,229 0.3597 1.10%
1996-11-19 0 0.455 0.455 0.460 0.450 0.510 21,916,545 10,436,112 0.4762 0.350 0.350 0.354 0.346 0.392 28,502,286 0.3661 -7.14%
1996-11-18 0 0.490 0.490 0.495 0.420 0.490 34,211,544 15,771,762 0.4610 0.377 0.377 0.381 0.323 0.377 44,491,831 0.3545 16.67%
1996-11-15 0 0.420 0.420 0.425 0.410 0.435 10,341,200 4,383,692 0.4239 0.323 0.323 0.327 0.315 0.334 13,448,645 0.3260 2.44%
1996-11-14 0 0.410 0.410 0.415 0.400 0.415 2,776,000 1,129,880 0.4070 0.315 0.315 0.319 0.308 0.319 3,610,165 0.3130 1.23%
1996-11-13 0 0.405 0.400 0.410 0.390 0.405 3,208,000 1,267,160 0.3950 0.311 0.308 0.315 0.300 0.311 4,171,978 0.3037 3.85%
1996-11-12 0 0.390 0.390 0.395 0.390 0.400 752,000 296,120 0.3938 0.300 0.300 0.304 0.300 0.308 977,970 0.3028 -4.88%
1996-11-11 0 0.410 0.400 0.410 0.400 0.410 2,064,000 829,680 0.4020 0.315 0.308 0.315 0.308 0.315 2,684,215 0.3091 2.50%
1996-11-08 0 0.400 0.395 0.400 0.395 0.410 1,416,000 571,160 0.4034 0.308 0.304 0.308 0.304 0.315 1,841,496 0.3102 0.00%
1996-11-07 0 0.400 0.400 0.410 0.400 0.410 2,024,000 829,600 0.4099 0.308 0.308 0.315 0.308 0.315 2,632,195 0.3152 -1.23%
1996-11-06 0 0.405 0.405 0.410 0.405 0.415 3,044,820 1,247,912 0.4098 0.311 0.311 0.315 0.311 0.319 3,959,763 0.3151 -2.41%
1996-11-05 0 0.415 0.410 0.415 0.400 0.415 3,744,000 1,532,600 0.4093 0.319 0.315 0.319 0.308 0.319 4,869,041 0.3148 3.75%
1996-11-04 0 0.400 0.395 0.400 0.400 0.415 4,040,000 1,643,000 0.4067 0.308 0.304 0.308 0.308 0.319 5,253,987 0.3127 -3.61%
1996-11-01 0 0.415 0.410 0.420 0.415 0.425 7,877,333 3,298,907 0.4188 0.319 0.315 0.323 0.319 0.327 10,244,407 0.3220 0.00%
1996-10-31 0 0.415 0.415 0.420 0.410 0.445 10,467,200 4,481,264 0.4281 0.319 0.319 0.323 0.315 0.342 13,612,507 0.3292 3.75%
1996-10-30 0 0.400 0.400 0.410 0.380 0.400 5,360,000 2,108,480 0.3934 0.308 0.308 0.315 0.292 0.308 6,970,636 0.3025 5.26%
1996-10-29 0 0.380 0.375 0.380 0.380 0.405 1,848,000 721,040 0.3902 0.292 0.288 0.292 0.292 0.311 2,403,309 0.3000 -6.17%
1996-10-28 0 0.405 0.405 0.410 0.395 0.415 2,976,000 1,205,720 0.4051 0.311 0.311 0.315 0.304 0.319 3,870,263 0.3115 -1.22%
1996-10-25 0 0.410 0.405 0.410 0.395 0.410 2,771,640 1,111,747 0.4011 0.315 0.311 0.315 0.304 0.315 3,604,495 0.3084 0.00%
1996-10-24 0 0.410 0.400 0.410 0.405 0.430 3,736,000 1,543,600 0.4132 0.315 0.308 0.315 0.311 0.331 4,858,637 0.3177 -5.75%
1996-10-23 0 0.435 0.435 0.445 0.435 0.450 72,000 31,800 0.4417 0.334 0.334 0.342 0.334 0.346 93,635 0.3396 -1.14%
1996-10-22 0 0.440 0.430 0.450 0.425 0.440 237,333 102,173 0.4305 0.338 0.331 0.346 0.327 0.338 308,650 0.3310 0.00%
1996-10-18 0 0.440 0.435 0.445 0.435 0.450 615,024 273,730 0.4451 0.338 0.334 0.342 0.334 0.346 799,834 0.3422 2.33%
1996-10-17 0 0.430 0.430 0.440 0.420 0.460 487,833 219,897 0.4508 0.331 0.331 0.338 0.323 0.354 634,423 0.3466 -6.52%
1996-10-16 0 0.460 0.460 0.470 0.430 0.460 999,153 450,661 0.4510 0.354 0.354 0.361 0.331 0.354 1,299,390 0.3468 8.24%
1996-10-15 0 0.425 0.425 0.430 0.420 0.430 600,000 252,720 0.4212 0.327 0.327 0.331 0.323 0.331 780,295 0.3239 1.19%
1996-10-14 0 0.420 0.410 0.435 0.420 0.425 696,000 294,200 0.4227 0.323 0.315 0.334 0.323 0.327 905,142 0.3250 -3.45%
1996-10-11 0 0.435 0.430 0.450 0.430 0.450 608,000 268,680 0.4419 0.334 0.331 0.346 0.331 0.346 790,699 0.3398 -3.33%
1996-10-10 0 0.450 0.450 0.475 0.450 0.480 1,032,000 478,520 0.4637 0.346 0.346 0.365 0.346 0.369 1,342,107 0.3565 -1.56%
1996-10-09 0 0.500 0.495 0.510 0.490 0.510 2,656,000 1,330,680 0.5010 0.352 0.348 0.359 0.344 0.359 3,777,929 0.3522 2.04%
1996-10-08 0 0.490 0.485 0.490 0.485 0.510 1,152,000 568,280 0.4933 0.344 0.341 0.344 0.341 0.359 1,638,620 0.3468 -1.01%
1996-10-07 0 0.495 0.495 0.500 0.490 0.520 1,981,365 979,921 0.4946 0.348 0.348 0.352 0.344 0.366 2,818,319 0.3477 -1.00%
1996-10-04 0 0.500 0.490 0.500 0.490 0.540 3,232,000 1,647,840 0.5099 0.352 0.344 0.352 0.344 0.380 4,597,238 0.3584 -1.96%
1996-10-03 0 0.510 0.500 0.510 0.500 0.590 4,480,000 2,383,520 0.5320 0.359 0.352 0.359 0.352 0.415 6,372,410 0.3740 -8.93%
1996-10-02 0 0.560 0.530 0.560 0.540 0.620 8,248,000 4,729,840 0.5735 0.394 0.373 0.394 0.380 0.436 11,732,061 0.4032 12.00%
1996-10-01 0 0.500 0.485 0.550 0.420 0.640 8,937,788 5,132,050 0.5742 0.352 0.341 0.387 0.295 0.450 12,713,225 0.4037 13.64%
1996-09-30 0 0.440 0.440 0.455 0.430 0.475 1,104,000 508,880 0.4609 0.309 0.309 0.320 0.302 0.334 1,570,344 0.3241 -7.37%
1996-09-27 0 0.475 0.465 - - - 0 0 - 0.334 0.327 - - - 0 - 0.00%
1996-09-26 0 0.475 0.470 - - - 0 0 - 0.334 0.330 - - - 0 - 0.00%
1996-09-25 0 0.475 0.475 0.500 0.475 0.475 24,001 11,401 0.4750 0.334 0.334 0.352 0.334 0.334 34,139 0.3340 -4.04%
1996-09-24 0 0.495 - 0.495 - - 0 0 - 0.348 - 0.348 - - 0 - -1.00%
1996-09-23 0 0.500 0.480 0.520 0.480 0.500 80,000 39,840 0.4980 0.352 0.337 0.366 0.337 0.352 113,793 0.3501 0.00%
1996-09-20 0 0.500 0.490 0.510 0.500 0.500 88,000 44,000 0.5000 0.352 0.344 0.359 0.352 0.352 125,172 0.3515 -1.96%
1996-09-19 0 0.510 0.510 0.520 0.500 0.520 366,106 186,028 0.5081 0.359 0.359 0.366 0.352 0.366 520,754 0.3572 2.00%
1996-09-18 0 0.500 0.500 0.530 0.500 0.530 72,000 37,920 0.5267 0.352 0.352 0.373 0.352 0.373 102,414 0.3703 0.00%
1996-09-17 0 0.500 0.490 0.520 - - 0 0 - 0.352 0.344 0.366 - - 0 - 0.00%
1996-09-16 0 0.500 0.490 0.520 0.500 0.510 200,000 100,640 0.5032 0.352 0.344 0.366 0.352 0.359 284,483 0.3538 -1.96%
1996-09-13 0 0.510 0.510 0.530 0.510 0.510 48,000 24,480 0.5100 0.359 0.359 0.373 0.359 0.359 68,276 0.3585 0.00%
1996-09-12 0 0.510 0.510 0.530 0.510 0.510 80,000 40,800 0.5100 0.359 0.359 0.373 0.359 0.359 113,793 0.3585 2.00%
1996-09-11 0 0.500 0.500 0.530 0.500 0.500 208,000 104,000 0.5000 0.352 0.352 0.373 0.352 0.352 295,862 0.3515 -1.96%
1996-09-10 0 0.510 0.510 0.530 0.510 0.510 112,000 57,120 0.5100 0.359 0.359 0.373 0.359 0.359 159,310 0.3585 0.00%
1996-09-09 0 0.510 0.500 0.520 - - 0 0 - 0.359 0.352 0.366 - - 0 - 0.00%
1996-09-06 0 0.510 0.510 0.530 0.510 0.510 360,000 183,600 0.5100 0.359 0.359 0.373 0.359 0.359 512,069 0.3585 -1.92%
1996-09-05 0 0.520 0.510 0.530 - - 0 0 - 0.366 0.359 0.373 - - 0 - 0.00%
1996-09-04 0 0.520 0.510 0.530 0.510 0.530 128,000 66,160 0.5169 0.366 0.359 0.373 0.359 0.373 182,069 0.3634 4.00%
1996-09-03 0 0.500 0.490 0.530 0.500 0.510 408,000 205,600 0.5039 0.352 0.344 0.373 0.352 0.359 580,344 0.3543 -1.96%
1996-09-02 0 0.510 0.510 0.530 0.500 0.500 88,000 44,000 0.5000 0.359 0.359 0.373 0.352 0.352 125,172 0.3515 0.00%
1996-08-30 0 0.510 0.510 0.530 0.510 0.530 216,000 111,440 0.5159 0.359 0.359 0.373 0.359 0.373 307,241 0.3627 -3.77%
1996-08-29 0 0.530 0.530 0.540 0.530 0.540 448,000 239,200 0.5339 0.373 0.373 0.380 0.373 0.380 637,241 0.3754 0.00%
1996-08-28 0 0.530 0.500 0.530 0.530 0.530 17,361 8,834 0.5088 0.373 0.352 0.373 0.373 0.373 24,695 0.3577 6.00%
1996-08-27 0 0.500 0.500 0.530 0.500 0.530 103,626 54,377 0.5247 0.352 0.352 0.373 0.352 0.373 147,399 0.3689 -7.41%
1996-08-23 0 0.540 0.530 0.550 0.530 0.560 224,000 122,480 0.5468 0.380 0.373 0.387 0.373 0.394 318,620 0.3844 1.89%
1996-08-22 0 0.530 0.530 0.540 0.520 0.530 200,000 105,200 0.5260 0.373 0.373 0.380 0.366 0.373 284,483 0.3698 0.00%
1996-08-21 0 0.530 0.520 0.550 0.520 0.530 944,000 497,200 0.5267 0.373 0.366 0.387 0.366 0.373 1,342,758 0.3703 6.00%
1996-08-20 0 0.500 0.500 0.530 0.500 0.520 128,000 65,360 0.5106 0.352 0.352 0.373 0.352 0.366 182,069 0.3590 -3.85%
1996-08-19 0 0.520 0.520 0.530 0.520 0.520 72,000 37,440 0.5200 0.366 0.366 0.373 0.366 0.366 102,414 0.3656 0.00%
1996-08-16 0 0.520 0.520 0.540 0.520 0.520 288,000 149,760 0.5200 0.366 0.366 0.380 0.366 0.366 409,655 0.3656 0.00%
1996-08-15 0 0.520 0.520 0.550 0.520 0.520 16,000 8,320 0.5200 0.366 0.366 0.387 0.366 0.366 22,759 0.3656 -1.89%
1996-08-14 0 0.530 0.520 0.550 0.530 0.530 80,000 42,400 0.5300 0.373 0.366 0.387 0.373 0.373 113,793 0.3726 0.00%
1996-08-13 0 0.530 0.520 0.550 0.530 0.550 1,432,000 780,000 0.5447 0.373 0.366 0.387 0.373 0.387 2,036,895 0.3829 -1.85%
1996-08-12 0 0.540 0.540 0.550 0.520 0.550 568,000 303,040 0.5335 0.380 0.380 0.387 0.366 0.387 807,931 0.3751 1.89%
1996-08-09 0 0.530 0.520 0.530 0.530 0.530 88,000 46,640 0.5300 0.373 0.366 0.373 0.373 0.373 125,172 0.3726 0.00%
1996-08-08 0 0.530 0.520 0.550 0.530 0.540 424,000 225,280 0.5313 0.373 0.366 0.387 0.373 0.380 603,103 0.3735 0.00%
1996-08-07 0 0.530 0.530 0.560 0.530 0.550 120,000 64,880 0.5407 0.373 0.373 0.394 0.373 0.387 170,690 0.3801 -1.85%
1996-08-06 0 0.540 0.530 0.550 0.530 0.540 104,000 55,600 0.5346 0.380 0.373 0.387 0.373 0.380 147,931 0.3759 1.89%
1996-08-05 0 0.530 0.530 0.560 0.530 0.530 40,000 21,200 0.5300 0.373 0.373 0.394 0.373 0.373 56,897 0.3726 0.00%
1996-08-02 0 0.530 0.530 0.560 0.530 0.570 72,000 39,360 0.5467 0.373 0.373 0.394 0.373 0.401 102,414 0.3843 0.00%
1996-08-01 0 0.530 0.530 0.590 0.530 0.540 200,000 106,160 0.5308 0.373 0.373 0.415 0.373 0.380 284,483 0.3732 -3.64%
1996-07-31 0 0.550 0.550 0.610 0.540 0.590 704,000 399,360 0.5673 0.387 0.387 0.429 0.380 0.415 1,001,379 0.3988 0.00%
1996-07-30 0 0.550 0.550 0.580 0.540 0.560 238,533 131,281 0.5504 0.387 0.387 0.408 0.380 0.394 339,292 0.3869 -1.79%
1996-07-29 0 0.560 0.560 0.570 0.540 0.570 336,000 185,920 0.5533 0.394 0.394 0.401 0.380 0.401 477,931 0.3890 -5.08%
1996-07-26 0 0.590 0.570 0.610 0.590 0.600 200,000 118,240 0.5912 0.415 0.401 0.429 0.415 0.422 284,483 0.4156 -3.28%
1996-07-25 0 0.610 0.610 0.630 0.610 0.620 224,000 136,880 0.6111 0.429 0.429 0.443 0.429 0.436 318,620 0.4296 0.00%
1996-07-24 0 0.610 0.610 0.630 0.610 0.630 416,000 255,200 0.6135 0.429 0.429 0.443 0.429 0.443 591,724 0.4313 -3.17%
1996-07-23 0 0.630 0.620 0.640 0.600 0.650 1,720,000 1,084,560 0.6306 0.443 0.436 0.450 0.422 0.457 2,446,550 0.4433 -1.56%
1996-07-22 0 0.640 0.630 0.640 0.620 0.660 2,776,000 1,796,640 0.6472 0.450 0.443 0.450 0.436 0.464 3,948,618 0.4550 0.00%
1996-07-19 0 0.640 0.630 0.640 0.630 0.640 392,000 249,120 0.6355 0.450 0.443 0.450 0.443 0.450 557,586 0.4468 0.00%
1996-07-18 0 0.640 0.630 0.650 0.630 0.650 496,000 314,320 0.6337 0.450 0.443 0.457 0.443 0.457 705,517 0.4455 1.59%
1996-07-17 0 0.630 0.620 0.650 0.630 0.710 3,792,000 2,535,680 0.6687 0.443 0.436 0.457 0.443 0.499 5,393,790 0.4701 -4.55%
1996-07-16 0 0.660 0.660 0.670 0.610 0.660 2,016,000 1,283,920 0.6369 0.464 0.464 0.471 0.429 0.464 2,867,584 0.4477 6.45%
1996-07-15 0 0.620 0.620 0.630 0.610 0.650 1,576,000 991,920 0.6294 0.436 0.436 0.443 0.429 0.457 2,241,723 0.4425 3.33%
1996-07-12 0 0.600 0.610 0.630 0.600 0.720 8,832,000 5,917,680 0.6700 0.422 0.429 0.443 0.422 0.506 12,562,750 0.4710 -7.69%
1996-07-11 0 0.650 0.650 0.660 0.530 0.660 7,064,000 4,211,120 0.5961 0.457 0.457 0.464 0.373 0.464 10,047,924 0.4191 20.37%
1996-07-10 0 0.540 0.530 0.540 0.540 0.650 2,224,000 1,280,560 0.5758 0.380 0.373 0.380 0.380 0.457 3,163,446 0.4048 -1.82%
1996-07-09 0 0.550 0.530 0.600 0.530 0.600 443,095 250,913 0.5663 0.387 0.373 0.422 0.373 0.422 630,264 0.3981 5.77%
1996-07-08 0 0.520 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1996-07-05 0 0.520 0.500 0.520 - - 0 0 - 0.366 0.352 0.366 - - 0 - 0.00%
1996-07-04 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.366 0.359 0.366 0.366 0.366 56,897 0.3656 1.96%
1996-07-03 0 0.510 - 0.550 - - 0 0 - 0.359 - 0.387 - - 0 - 0.00%
1996-07-02 0 0.510 0.510 - - - 0 0 - 0.359 0.359 - - - 0 - 0.00%
1996-07-01 0 0.510 - 0.540 - - 0 0 - 0.359 - 0.380 - - 0 - 0.00%
1996-06-28 0 0.510 - 0.550 - - 0 0 - 0.359 - 0.387 - - 0 - 0.00%
1996-06-27 0 0.510 - 0.550 - - 0 0 - 0.359 - 0.387 - - 0 - 0.00%
1996-06-26 0 0.510 - 0.550 - - 0 0 - 0.359 - 0.387 - - 0 - 0.00%
1996-06-25 0 0.510 - 0.550 - - 0 0 - 0.359 - 0.387 - - 0 - 0.00%
1996-06-24 0 0.510 0.510 - - - 0 0 - 0.359 0.359 - - - 0 - 0.00%
1996-06-21 0 0.510 - 0.550 0.510 0.510 24,000 12,240 0.5100 0.359 - 0.387 0.359 0.359 34,138 0.3585 0.00%
1996-06-19 0 0.510 0.500 0.550 - - 6,106 2,809 0.4600 0.359 0.352 0.387 - - 8,685 0.3234 0.00%
1996-06-18 0 0.510 0.500 0.530 - - 0 0 - 0.359 0.352 0.373 - - 0 - 0.00%
1996-06-14 0 0.510 0.510 0.540 - - 0 0 - 0.359 0.359 0.380 - - 0 - 2.00%
1996-06-13 0 0.500 0.500 0.550 0.500 0.500 16,000 8,000 0.5000 0.352 0.352 0.387 0.352 0.352 22,759 0.3515 -3.85%
1996-06-12 0 0.520 0.490 0.540 0.520 0.520 40,000 20,800 0.5200 0.366 0.344 0.380 0.366 0.366 56,897 0.3656 0.00%
1996-06-11 0 0.520 0.520 0.560 0.520 0.520 56,000 29,120 0.5200 0.366 0.366 0.394 0.366 0.366 79,655 0.3656 -1.89%
1996-06-10 0 0.530 0.520 0.570 - - 0 0 - 0.373 0.366 0.401 - - 0 - 0.00%
1996-06-07 0 0.530 0.520 - 0.530 0.530 40,000 21,200 0.5300 0.373 0.366 - 0.373 0.373 56,897 0.3726 0.00%
1996-06-06 0 0.530 0.530 0.550 0.530 0.530 96,000 50,880 0.5300 0.373 0.373 0.387 0.373 0.373 136,552 0.3726 0.00%
1996-06-05 0 0.530 0.530 0.560 0.520 0.530 112,000 59,200 0.5286 0.373 0.373 0.394 0.366 0.373 159,310 0.3716 -3.64%
1996-06-04 0 0.550 0.530 0.560 0.550 0.550 22,106 11,731 0.5307 0.387 0.373 0.394 0.387 0.387 31,444 0.3731 1.85%
1996-06-03 0 0.540 0.530 0.570 - - 0 0 - 0.380 0.373 0.401 - - 0 - 0.00%
1996-05-31 0 0.540 0.530 0.570 0.540 0.540 8,000 4,320 0.5400 0.380 0.373 0.401 0.380 0.380 11,379 0.3796 1.89%
1996-05-30 0 0.530 0.530 0.570 0.530 0.570 120,000 66,160 0.5513 0.373 0.373 0.401 0.373 0.401 170,690 0.3876 0.00%
1996-05-29 0 0.530 0.540 0.570 0.530 0.540 216,000 114,560 0.5304 0.373 0.380 0.401 0.373 0.380 307,241 0.3729 -5.36%
1996-05-28 0 0.560 0.550 0.570 0.560 0.570 112,000 63,280 0.5650 0.394 0.387 0.401 0.394 0.401 159,310 0.3972 -1.75%
1996-05-27 0 0.570 0.540 0.580 0.570 0.570 32,000 18,240 0.5700 0.401 0.380 0.408 0.401 0.401 45,517 0.4007 1.79%
1996-05-24 0 0.560 0.530 0.560 0.510 0.560 64,000 33,760 0.5275 0.394 0.373 0.394 0.359 0.394 91,034 0.3708 1.82%
1996-05-23 0 0.550 0.540 0.560 0.520 0.560 272,000 149,760 0.5506 0.387 0.380 0.394 0.366 0.394 386,896 0.3871 0.00%
1996-05-22 0 0.550 0.540 0.560 0.530 0.570 232,000 128,000 0.5517 0.387 0.380 0.394 0.373 0.401 330,000 0.3879 5.77%
1996-05-21 0 0.520 0.510 0.540 0.500 0.520 24,000 12,320 0.5133 0.366 0.359 0.380 0.352 0.366 34,138 0.3609 4.00%
1996-05-20 0 0.500 0.510 - 0.490 0.490 16,000 7,840 0.4900 0.352 0.359 - 0.344 0.344 22,759 0.3445 0.00%
1996-05-17 0 0.500 0.500 - 0.490 0.490 48,000 23,520 0.4900 0.352 0.352 - 0.344 0.344 68,276 0.3445 2.04%
1996-05-16 0 0.490 0.490 0.510 0.490 0.500 72,000 35,360 0.4911 0.344 0.344 0.359 0.344 0.352 102,414 0.3453 -5.77%
1996-05-15 0 0.520 0.500 0.520 - - 0 0 - 0.366 0.352 0.366 - - 0 - -3.70%
1996-05-14 0 0.540 0.500 0.540 0.540 0.540 8,000 4,320 0.5400 0.380 0.352 0.380 0.380 0.380 11,379 0.3796 -1.82%
1996-05-13 0 0.550 - 0.550 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
1996-05-10 0 0.550 0.500 0.570 0.550 0.550 16,000 8,800 0.5500 0.387 0.352 0.401 0.387 0.387 22,759 0.3867 -3.51%
1996-05-09 0 0.570 - 0.570 - - 0 0 - 0.401 - 0.401 - - 0 - 0.00%
1996-05-08 0 0.570 - 0.570 - - 0 0 - 0.401 - 0.401 - - 0 - 0.00%
1996-05-07 0 0.570 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
1996-05-06 0 0.570 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
1996-05-03 0 0.570 - 0.600 - - 0 0 - 0.401 - 0.422 - - 0 - 0.00%
1996-05-02 0 0.570 - 0.590 0.550 0.570 40,000 22,320 0.5580 0.401 - 0.415 0.387 0.401 56,897 0.3923 9.62%
1996-05-01 0 0.520 0.500 0.560 0.520 0.520 40,000 20,800 0.5200 0.366 0.352 0.394 0.366 0.366 56,897 0.3656 4.00%
1996-04-30 0 0.500 0.490 - - - 0 0 - 0.352 0.344 - - - 0 - 0.00%
1996-04-29 0 0.500 0.490 0.520 0.500 0.500 22,306 10,838 0.4859 0.352 0.344 0.366 0.352 0.352 31,728 0.3416 0.00%
1996-04-26 0 0.500 0.500 0.540 0.500 0.500 56,000 28,000 0.5000 0.352 0.352 0.380 0.352 0.352 79,655 0.3515 -5.66%
1996-04-25 0 0.530 0.500 - - - 0 0 - 0.373 0.352 - - - 0 - 0.00%
1996-04-24 0 0.530 0.500 - - - 0 0 - 0.373 0.352 - - - 0 - 0.00%
1996-04-23 0 0.530 0.500 - - - 0 0 - 0.373 0.352 - - - 0 - 0.00%
1996-04-22 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1996-04-19 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1996-04-18 0 0.530 0.510 0.550 - - 0 0 - 0.373 0.359 0.387 - - 0 - 0.00%
1996-04-17 0 0.530 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
1996-04-16 0 0.530 - 0.560 - - 0 0 - 0.373 - 0.394 - - 0 - 0.00%
1996-04-15 0 0.530 - 0.560 0.530 0.530 16,000 8,480 0.5300 0.373 - 0.394 0.373 0.373 22,759 0.3726 1.92%
1996-04-12 0 0.520 0.520 - 0.520 0.520 8,000 4,160 0.5200 0.366 0.366 - 0.366 0.366 11,379 0.3656 -5.45%
1996-04-11 0 0.550 0.520 0.560 0.520 0.550 77,333 41,600 0.5379 0.387 0.366 0.394 0.366 0.387 109,999 0.3782 0.00%
1996-04-10 0 0.550 0.550 - 0.550 0.550 16,000 8,800 0.5500 0.387 0.387 - 0.387 0.387 22,759 0.3867 -1.79%
1996-04-09 0 0.560 - 0.560 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
1996-04-03 0 0.560 - 0.560 - - 14,940 8,318 0.5568 0.394 - 0.394 - - 21,251 0.3914 -3.45%
1996-04-02 0 0.580 - 0.600 - - 0 0 - 0.408 - 0.422 - - 0 - 0.00%
1996-04-01 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1996-03-29 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1996-03-28 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1996-03-27 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1996-03-26 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - -3.33%
1996-03-25 0 0.600 - 0.600 0.600 0.600 72,000 43,200 0.6000 0.422 - 0.422 0.422 0.422 102,414 0.4218 0.00%
1996-03-22 0 0.600 0.570 0.600 0.570 0.600 176,000 104,400 0.5932 0.422 0.401 0.422 0.401 0.422 250,345 0.4170 7.14%
1996-03-21 0 0.560 0.560 0.620 0.560 0.600 72,000 42,720 0.5933 0.394 0.394 0.436 0.394 0.422 102,414 0.4171 0.00%
1996-03-20 0 0.560 0.560 - 0.560 0.560 72,000 40,320 0.5600 0.394 0.394 - 0.394 0.394 102,414 0.3937 0.00%
1996-03-19 0 0.560 0.560 0.580 0.560 0.560 24,000 13,440 0.5600 0.394 0.394 0.408 0.394 0.394 34,138 0.3937 -5.08%
1996-03-18 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1996-03-15 0 0.590 0.540 0.560 - - 0 0 - 0.415 0.380 0.394 - - 0 - -4.84%
1996-03-14 0 0.620 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1996-03-13 0 0.620 - 0.620 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
1996-03-12 0 0.620 - 0.620 - - 0 0 - 0.436 - 0.436 - - 0 - -1.59%
1996-03-11 0 0.630 - 0.630 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
1996-03-08 0 0.630 0.630 0.670 0.630 0.630 48,000 30,240 0.6300 0.443 0.443 0.471 0.443 0.443 68,276 0.4429 -4.55%
1996-03-07 0 0.660 0.630 0.660 0.630 0.660 56,000 35,760 0.6386 0.464 0.443 0.464 0.443 0.464 79,655 0.4489 4.76%
1996-03-06 0 0.630 0.630 0.670 0.630 0.630 96,000 60,480 0.6300 0.443 0.443 0.471 0.443 0.443 136,552 0.4429 -5.97%
1996-03-05 0 0.670 0.630 0.670 0.670 0.670 48,000 32,160 0.6700 0.471 0.443 0.471 0.471 0.471 68,276 0.4710 0.00%
1996-03-04 0 0.670 0.660 0.670 0.680 0.680 32,000 21,760 0.6800 0.471 0.464 0.471 0.478 0.478 45,517 0.4781 6.35%
1996-03-01 0 0.630 0.630 0.680 0.630 0.680 40,000 26,000 0.6500 0.443 0.443 0.478 0.443 0.478 56,897 0.4570 -5.97%
1996-02-29 0 0.670 0.670 0.680 0.670 0.670 88,000 58,960 0.6700 0.471 0.471 0.478 0.471 0.471 125,172 0.4710 0.00%
1996-02-28 0 0.670 0.670 0.680 0.650 0.680 96,000 63,200 0.6583 0.471 0.471 0.478 0.457 0.478 136,552 0.4628 -2.90%
1996-02-27 0 0.690 0.650 0.690 0.690 0.690 16,000 11,040 0.6900 0.485 0.457 0.485 0.485 0.485 22,759 0.4851 2.99%
1996-02-26 0 0.670 0.630 - 0.600 0.670 40,000 25,120 0.6280 0.471 0.443 - 0.422 0.471 56,897 0.4415 6.35%
1996-02-23 0 0.630 0.630 0.700 0.630 0.630 60,613 37,909 0.6254 0.443 0.443 0.492 0.443 0.443 86,217 0.4397 -5.97%
1996-02-22 0 0.670 0.650 0.690 - - 0 0 - 0.471 0.457 0.485 - - 0 - 0.00%
1996-02-16 0 0.670 0.640 0.670 0.670 0.690 120,000 80,880 0.6740 0.471 0.450 0.471 0.471 0.485 170,690 0.4738 3.08%
1996-02-15 0 0.650 0.620 0.690 0.600 0.650 224,000 139,760 0.6239 0.457 0.436 0.485 0.422 0.457 318,620 0.4386 8.33%
1996-02-14 0 0.600 0.580 0.620 0.600 0.600 40,000 24,000 0.6000 0.422 0.408 0.436 0.422 0.422 56,897 0.4218 0.00%
1996-02-13 0 0.600 - 0.600 - - 0 0 - 0.422 - 0.422 - - 0 - -1.64%
1996-02-12 0 0.610 0.580 0.610 - - 0 0 - 0.429 0.408 0.429 - - 0 - -1.61%
1996-02-09 0 0.620 0.600 0.620 0.620 0.640 184,000 116,400 0.6326 0.436 0.422 0.436 0.436 0.450 261,724 0.4447 -1.59%
1996-02-08 0 0.630 0.600 0.650 0.600 0.630 144,000 88,320 0.6133 0.443 0.422 0.457 0.422 0.443 204,827 0.4312 8.62%
1996-02-07 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - -3.33%
1996-02-06 0 0.600 0.580 - 0.600 0.600 8,000 4,800 0.6000 0.422 0.408 - 0.422 0.422 11,379 0.4218 0.00%
1996-02-05 0 0.600 - - 0.600 0.600 8,000 4,800 0.6000 0.422 - - 0.422 0.422 11,379 0.4218 0.00%
1996-02-02 0 0.600 - 0.640 - - 0 0 - 0.422 - 0.450 - - 0 - 0.00%
1996-02-01 0 0.600 0.600 0.690 0.600 0.600 32,000 19,200 0.6000 0.422 0.422 0.485 0.422 0.422 45,517 0.4218 3.45%
1996-01-31 0 0.580 0.580 - 0.560 0.560 24,000 13,440 0.5600 0.408 0.408 - 0.394 0.394 34,138 0.3937 0.00%
1996-01-30 0 0.580 0.550 - - - 0 0 - 0.408 0.387 - - - 0 - 0.00%
1996-01-29 0 0.580 0.550 0.630 0.580 0.580 88,000 51,040 0.5800 0.408 0.387 0.443 0.408 0.408 125,172 0.4078 -4.92%
1996-01-26 0 0.610 0.590 - 0.600 0.610 176,000 106,880 0.6073 0.429 0.415 - 0.422 0.429 250,345 0.4269 -3.17%
1996-01-25 0 0.630 0.600 0.630 0.650 0.650 8,000 5,200 0.6500 0.443 0.422 0.443 0.457 0.457 11,379 0.4570 0.00%
1996-01-24 0 0.630 0.610 0.640 0.630 0.670 104,000 66,800 0.6423 0.443 0.429 0.450 0.443 0.471 147,931 0.4516 -1.56%
1996-01-23 0 0.640 0.640 0.660 0.640 0.670 128,000 84,000 0.6563 0.450 0.450 0.464 0.450 0.471 182,069 0.4614 -5.88%
1996-01-22 0 0.680 0.660 0.680 0.680 0.680 478,940 324,484 0.6775 0.478 0.464 0.478 0.478 0.478 681,250 0.4763 0.00%
1996-01-19 0 0.680 0.660 0.690 0.660 0.700 680,000 468,320 0.6887 0.478 0.464 0.485 0.464 0.492 967,241 0.4842 9.68%
1996-01-18 0 0.620 0.630 0.650 0.610 0.730 536,000 350,240 0.6534 0.436 0.443 0.457 0.429 0.513 762,413 0.4594 -17.33%
1996-01-17 0 0.750 0.700 0.750 0.620 0.750 1,256,000 862,560 0.6868 0.527 0.492 0.527 0.436 0.527 1,786,551 0.4828 20.97%
1996-01-16 0 0.620 0.600 0.620 0.570 0.630 536,000 331,120 0.6178 0.436 0.422 0.436 0.401 0.443 762,413 0.4343 10.71%
1996-01-15 0 0.560 0.540 - - - 0 0 - 0.394 0.380 - - - 0 - 0.00%
1996-01-12 0 0.560 0.560 0.590 0.560 0.600 408,000 238,400 0.5843 0.394 0.394 0.415 0.394 0.422 580,344 0.4108 -3.45%
1996-01-11 0 0.580 0.580 0.600 0.570 0.600 240,000 139,920 0.5830 0.408 0.408 0.422 0.401 0.422 341,379 0.4099 -3.33%
1996-01-10 0 0.600 0.580 0.600 0.550 0.600 136,000 80,640 0.5929 0.422 0.408 0.422 0.387 0.422 193,448 0.4169 3.45%
1996-01-09 0 0.580 0.550 0.580 0.540 0.650 496,000 293,360 0.5915 0.408 0.387 0.408 0.380 0.457 705,517 0.4158 11.54%
1996-01-08 0 0.520 0.500 0.530 0.460 0.520 464,000 228,080 0.4916 0.366 0.352 0.373 0.323 0.366 660,000 0.3456 13.04%
1996-01-05 0 0.460 0.440 0.480 0.440 0.460 156,000 69,800 0.4474 0.323 0.309 0.337 0.309 0.323 221,896 0.3146 4.55%
1996-01-04 0 0.440 - 0.440 0.440 0.440 8,000 3,520 0.4400 0.309 - 0.309 0.309 0.309 11,379 0.3093 2.33%
1996-01-03 0 0.430 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1996-01-02 0 0.430 - 0.430 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1995-12-29 0 0.430 - 0.430 - - 0 0 - 0.302 - 0.302 - - 0 - -2.27%
1995-12-28 0 0.440 - 0.440 - - 0 0 - 0.309 - 0.309 - - 0 - -2.22%
1995-12-27 0 0.450 - 0.450 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1995-12-22 0 0.450 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
1995-12-21 0 0.450 - 0.450 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1995-12-20 0 0.450 - 0.450 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1995-12-19 0 0.450 - 0.450 0.450 0.450 8,000 3,600 0.4500 0.316 - 0.316 0.316 0.316 11,379 0.3164 2.27%
1995-12-18 0 0.440 - 0.450 - - 0 0 - 0.309 - 0.316 - - 0 - 0.00%
1995-12-15 0 0.440 - 0.450 0.440 0.440 16,000 7,040 0.4400 0.309 - 0.316 0.309 0.309 22,759 0.3093 0.00%
1995-12-14 0 0.440 0.430 0.460 0.440 0.450 96,000 42,720 0.4450 0.309 0.302 0.323 0.309 0.316 136,552 0.3128 -6.38%
1995-12-13 0 0.470 - 0.470 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-12-12 0 0.470 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1995-12-11 0 0.470 - 0.470 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-12-08 0 0.470 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1995-12-07 0 0.470 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1995-12-06 0 0.470 0.470 - 0.460 0.460 96,000 44,160 0.4600 0.330 0.330 - 0.323 0.323 136,552 0.3234 6.82%
1995-12-05 0 0.440 0.430 - - - 0 0 - 0.309 0.302 - - - 0 - 0.00%
1995-12-04 0 0.440 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
1995-12-01 0 0.440 - - 0.440 0.470 56,000 25,280 0.4514 0.309 - - 0.309 0.330 79,655 0.3174 -6.38%
1995-11-30 0 0.470 0.450 - 0.470 0.470 96,000 45,120 0.4700 0.330 0.316 - 0.330 0.330 136,552 0.3304 -2.08%
1995-11-29 0 0.480 - 0.480 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
1995-11-28 0 0.480 - 0.500 - - 0 0 - 0.337 - 0.352 - - 0 - 0.00%
1995-11-27 0 0.480 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1995-11-24 0 0.480 0.465 0.480 0.480 0.480 136,000 65,280 0.4800 0.337 0.327 0.337 0.337 0.337 193,448 0.3375 -4.00%
1995-11-23 0 0.500 0.480 0.500 0.500 0.500 8,000 4,000 0.5000 0.352 0.337 0.352 0.352 0.352 11,379 0.3515 0.00%
1995-11-22 0 0.500 - 0.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
1995-11-21 0 0.500 - 0.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
1995-11-20 0 0.500 - 0.540 0.500 0.500 16,000 8,000 0.5000 0.352 - 0.380 0.352 0.352 22,759 0.3515 0.00%
1995-11-17 0 0.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1995-11-16 0 0.500 - 0.500 - - 0 0 - 0.352 - 0.352 - - 0 - -5.66%
1995-11-15 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1995-11-14 0 0.530 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
1995-11-13 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1995-11-10 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1995-11-09 0 0.530 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
1995-11-08 0 0.530 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
1995-11-07 0 0.530 - 0.550 - - 0 0 - 0.373 - 0.387 - - 0 - 0.00%
1995-11-06 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1995-11-03 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1995-11-02 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1995-10-31 0 0.530 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
1995-10-30 0 0.530 0.490 0.570 - - 0 0 - 0.373 0.344 0.401 - - 0 - 0.00%
1995-10-27 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1995-10-26 0 0.530 - - - - 1,526 732 0.4797 0.373 - - - - 2,171 0.3372 0.00%
1995-10-25 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - -1.85%
1995-10-24 0 0.540 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1995-10-23 0 0.540 - 0.580 - - 0 0 - 0.380 - 0.408 - - 0 - 0.00%
1995-10-20 0 0.540 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1995-10-19 0 0.540 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1995-10-18 0 0.540 0.530 0.550 - - 0 0 - 0.380 0.373 0.387 - - 0 - 0.00%
1995-10-17 0 0.540 0.540 0.570 0.520 0.520 8,000 4,160 0.5200 0.380 0.380 0.401 0.366 0.366 11,379 0.3656 3.85%
1995-10-16 0 0.520 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1995-10-13 0 0.520 0.520 0.550 0.520 0.520 24,000 12,480 0.5200 0.366 0.366 0.387 0.366 0.366 34,138 0.3656 0.00%
1995-10-12 0 0.520 0.500 - - - 0 0 - 0.366 0.352 - - - 0 - 0.00%
1995-10-11 0 0.520 0.520 - 0.520 0.520 136,000 70,720 0.5200 0.366 0.366 - 0.366 0.366 193,448 0.3656 0.00%
1995-10-10 0 0.520 0.480 0.540 0.470 0.520 32,000 15,520 0.4850 0.366 0.337 0.380 0.330 0.366 45,517 0.3410 4.00%
1995-10-09 0 0.500 - 0.500 - - 0 0 - 0.352 - 0.352 - - 0 - -5.66%
1995-10-06 0 0.530 - 0.540 - - 0 0 - 0.373 - 0.380 - - 0 - 0.00%
1995-10-05 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - -1.85%
1995-10-04 0 0.540 - 0.540 - - 0 0 - 0.380 - 0.380 - - 0 - -1.82%
1995-10-03 0 0.550 - 0.550 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
1995-10-02 0 0.550 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1995-09-29 0 0.550 - 0.550 - - 0 0 - 0.387 - 0.387 - - 0 - -1.79%
1995-09-28 0 0.560 - 0.560 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
1995-09-27 0 0.560 - 0.560 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
1995-09-26 0 0.560 - 0.560 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
1995-09-25 0 0.560 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
1995-09-22 0 0.560 - 0.560 - - 0 0 - 0.394 - 0.394 - - 0 - -1.75%
1995-09-21 0 0.570 - 0.570 - - 0 0 - 0.401 - 0.401 - - 0 - -1.72%
1995-09-20 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1995-09-19 0 0.580 - 0.580 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1995-09-18 0 0.580 0.540 0.580 0.580 0.580 8,000 4,640 0.5800 0.408 0.380 0.408 0.408 0.408 11,379 0.4078 0.00%
1995-09-15 0 0.580 - 0.580 0.580 0.580 32,000 18,560 0.5800 0.408 - 0.408 0.408 0.408 45,517 0.4078 0.00%
1995-09-14 0 0.580 - 0.580 0.580 0.580 16,000 9,280 0.5800 0.408 - 0.408 0.408 0.408 22,759 0.4078 5.45%
1995-09-13 0 0.550 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1995-09-12 0 0.550 0.510 0.600 0.550 0.550 48,000 26,400 0.5500 0.387 0.359 0.422 0.387 0.387 68,276 0.3867 -6.78%
1995-09-11 0 0.590 - 0.590 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1995-09-08 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-09-07 0 0.590 - 0.620 - - 0 0 - 0.415 - 0.436 - - 0 - 0.00%
1995-09-06 0 0.590 - 0.620 - - 0 0 - 0.415 - 0.436 - - 0 - 0.00%
1995-09-05 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-09-04 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-09-01 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-08-31 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-08-30 0 0.590 - 0.600 - - 0 0 - 0.415 - 0.422 - - 0 - 0.00%
1995-08-29 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-08-25 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-08-24 0 0.590 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
1995-08-23 0 0.590 0.560 0.590 - - 0 0 - 0.415 0.394 0.415 - - 0 - -1.67%
1995-08-22 0 0.600 - 0.630 - - 0 0 - 0.422 - 0.443 - - 0 - 0.00%
1995-08-21 0 0.600 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-08-18 0 0.600 - - 0.600 0.600 16,000 9,600 0.6000 0.422 - - 0.422 0.422 22,759 0.4218 7.14%
1995-08-17 0 0.560 - 0.600 0.560 0.590 140,000 81,760 0.5840 0.394 - 0.422 0.394 0.415 199,138 0.4106 -6.67%
1995-08-16 0 0.600 - 0.600 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1995-08-15 0 0.600 - 0.600 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1995-08-14 0 0.600 - 0.620 0.600 0.600 8,000 4,800 0.6000 0.422 - 0.436 0.422 0.422 11,379 0.4218 -3.23%
1995-08-11 0 0.620 0.600 - 0.620 0.620 8,000 4,960 0.6200 0.436 0.422 - 0.436 0.436 11,379 0.4359 -3.12%
1995-08-10 0 0.640 0.620 0.650 0.640 0.640 16,000 10,240 0.6400 0.450 0.436 0.457 0.450 0.450 22,759 0.4499 -1.54%
1995-08-09 0 0.650 - 0.650 - - 0 0 - 0.457 - 0.457 - - 0 - -1.52%
1995-08-08 0 0.660 - 0.660 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
1995-08-07 0 0.660 - 0.660 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
1995-08-04 0 0.660 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
1995-08-03 0 0.660 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
1995-08-02 0 0.660 - 0.660 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
1995-08-01 0 0.660 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
1995-07-31 0 0.660 - 0.700 - - 0 0 - 0.464 - 0.492 - - 0 - 0.00%
1995-07-28 0 0.660 - 0.690 0.660 0.660 48,000 31,680 0.6600 0.464 - 0.485 0.464 0.464 68,276 0.4640 1.54%
1995-07-27 0 0.650 - 0.650 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-07-26 0 0.650 - 0.690 - - 0 0 - 0.457 - 0.485 - - 0 - 0.00%
1995-07-25 0 0.650 - 0.650 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-07-24 0 0.650 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1995-07-21 0 0.650 - 0.650 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-07-20 0 0.650 - 0.650 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-07-19 0 0.650 - 0.670 - - 0 0 - 0.457 - 0.471 - - 0 - 0.00%
1995-07-18 0 0.650 - 0.660 - - 0 0 - 0.457 - 0.464 - - 0 - 0.00%
1995-07-17 0 0.650 - 0.650 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-07-14 0 0.650 - 0.690 - - 0 0 - 0.457 - 0.485 - - 0 - 0.00%
1995-07-13 0 0.650 - 0.680 - - 0 0 - 0.457 - 0.478 - - 0 - 0.00%
1995-07-12 0 0.650 0.650 - 0.650 0.650 38,940 24,478 0.6286 0.457 0.457 - 0.457 0.457 55,389 0.4419 3.17%
1995-07-11 0 0.630 0.620 - - - 0 0 - 0.443 0.436 - - - 0 - 0.00%
1995-07-10 0 0.630 0.620 - 0.630 0.630 48,000 30,240 0.6300 0.443 0.436 - 0.443 0.443 68,276 0.4429 0.00%
1995-07-07 0 0.630 0.620 0.680 0.630 0.640 48,000 30,320 0.6317 0.443 0.436 0.478 0.443 0.450 68,276 0.4441 -4.55%
1995-07-06 0 0.660 0.660 0.700 0.660 0.660 48,000 31,680 0.6600 0.464 0.464 0.492 0.464 0.464 68,276 0.4640 -4.35%
1995-07-05 0 0.690 - 0.690 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1995-07-04 0 0.690 - 0.720 - - 0 0 - 0.485 - 0.506 - - 0 - 0.00%
1995-07-03 0 0.690 - 0.730 - - 0 0 - 0.485 - 0.513 - - 0 - 0.00%
1995-06-30 0 0.690 - 0.690 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1995-06-29 0 0.690 - 0.690 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1995-06-28 0 0.690 - 0.690 0.690 0.690 96,000 66,240 0.6900 0.485 - 0.485 0.485 0.485 136,552 0.4851 4.55%
1995-06-27 0 0.660 - 0.680 0.660 0.660 8,000 5,280 0.6600 0.464 - 0.478 0.464 0.464 11,379 0.4640 -2.94%
1995-06-26 0 0.680 - 0.680 0.680 0.680 64,000 43,520 0.6800 0.478 - 0.478 0.478 0.478 91,034 0.4781 3.03%
1995-06-23 0 0.660 - 0.660 0.670 0.680 64,000 43,040 0.6725 0.464 - 0.464 0.471 0.478 91,034 0.4728 -2.94%
1995-06-22 0 0.680 - 0.680 - - 0 0 - 0.478 - 0.478 - - 0 - -1.45%
1995-06-21 0 0.690 - 0.690 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1995-06-20 0 0.690 - 0.690 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1995-06-16 0 0.690 - 0.690 0.690 0.690 64,000 44,160 0.6900 0.485 - 0.485 0.485 0.485 91,034 0.4851 0.00%
1995-06-15 0 0.690 0.670 0.690 - - 0 0 - 0.485 0.471 0.485 - - 0 - -1.43%
1995-06-14 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.492 0.471 0.492 0.492 0.492 11,379 0.4921 0.00%
1995-06-13 0 0.700 0.660 0.700 0.700 0.700 168,000 117,600 0.7000 0.492 0.464 0.492 0.492 0.492 238,965 0.4921 0.00%
1995-06-12 0 0.700 - 0.720 0.700 0.700 8,000 5,600 0.7000 0.492 - 0.506 0.492 0.492 11,379 0.4921 0.00%
1995-06-09 0 0.700 0.640 0.700 0.600 0.700 576,000 353,840 0.6143 0.492 0.450 0.492 0.422 0.492 819,310 0.4319 22.81%
1995-06-08 0 0.570 0.560 - - - 0 0 - 0.401 0.394 - - - 0 - 0.00%
1995-06-07 0 0.570 0.570 - 0.570 0.600 48,000 27,600 0.5750 0.401 0.401 - 0.401 0.422 68,276 0.4042 -6.56%
1995-06-06 0 0.610 0.570 - - - 0 0 - 0.429 0.401 - - - 0 - 0.00%
1995-06-05 0 0.610 0.570 - - - 0 0 - 0.429 0.401 - - - 0 - 0.00%
1995-06-01 0 0.610 0.570 0.610 - - 0 0 - 0.429 0.401 0.429 - - 0 - 0.00%
1995-05-31 0 0.610 0.580 0.610 - - 0 0 - 0.429 0.408 0.429 - - 0 - -1.61%
1995-05-30 0 0.620 0.580 - - - 0 0 - 0.436 0.408 - - - 0 - 0.00%
1995-05-29 0 0.620 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1995-05-26 0 0.620 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1995-05-25 0 0.620 0.600 0.660 - - 0 0 - 0.436 0.422 0.464 - - 0 - 0.00%
1995-05-24 0 0.620 - 0.650 0.620 0.630 24,000 14,960 0.6233 0.436 - 0.457 0.436 0.443 34,138 0.4382 -4.62%
1995-05-23 0 0.650 0.630 0.650 0.650 0.650 8,000 5,200 0.6500 0.457 0.443 0.457 0.457 0.457 11,379 0.4570 1.56%
1995-05-22 0 0.640 0.600 - - - 0 0 - 0.450 0.422 - - - 0 - 0.00%
1995-05-19 0 0.640 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1995-05-18 0 0.640 0.640 0.690 0.630 0.630 8,000 5,040 0.6300 0.450 0.450 0.485 0.443 0.443 11,379 0.4429 -3.03%
1995-05-17 0 0.660 - 0.660 0.660 0.660 8,000 5,280 0.6600 0.464 - 0.464 0.464 0.464 11,379 0.4640 0.00%
1995-05-16 0 0.660 0.630 0.700 0.630 0.660 16,000 10,320 0.6450 0.464 0.443 0.492 0.443 0.464 22,759 0.4535 6.45%
1995-05-15 0 0.620 0.590 - 0.620 0.620 56,000 34,720 0.6200 0.436 0.415 - 0.436 0.436 79,655 0.4359 0.00%
1995-05-12 0 0.620 0.570 0.650 0.570 0.620 48,000 29,040 0.6050 0.436 0.401 0.457 0.401 0.436 68,276 0.4253 12.73%
1995-05-11 0 0.550 0.510 - 0.500 0.550 38,306 19,238 0.5022 0.387 0.359 - 0.352 0.387 54,487 0.3531 10.00%
1995-05-10 0 0.500 0.500 0.520 0.500 0.500 72,000 36,000 0.5000 0.352 0.352 0.366 0.352 0.352 102,414 0.3515 0.00%
1995-05-09 0 0.500 0.500 0.530 0.490 0.490 136,000 66,640 0.4900 0.352 0.352 0.373 0.344 0.344 193,448 0.3445 -1.96%
1995-05-08 0 0.510 0.490 0.520 0.510 0.510 16,000 8,160 0.5100 0.359 0.344 0.366 0.359 0.359 22,759 0.3585 0.00%
1995-05-05 0 0.510 0.510 - - - 0 0 - 0.359 0.359 - - - 0 - 0.00%
1995-05-04 0 0.510 0.510 - 0.510 0.510 8,000 4,080 0.5100 0.359 0.359 - 0.359 0.359 11,379 0.3585 -1.92%
1995-05-03 0 0.520 0.510 - 0.520 0.520 16,000 8,320 0.5200 0.366 0.359 - 0.366 0.366 22,759 0.3656 -3.70%
1995-05-02 0 0.540 0.510 - 0.540 0.580 32,000 17,920 0.5600 0.380 0.359 - 0.380 0.408 45,517 0.3937 -10.00%
1995-05-01 0 0.600 0.580 0.600 - - 0 0 - 0.422 0.408 0.422 - - 0 - 0.00%
1995-04-28 0 0.600 0.600 0.630 0.600 0.610 24,000 14,560 0.6067 0.422 0.422 0.443 0.422 0.429 34,138 0.4265 -1.64%
1995-04-27 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.429 0.429 0.443 0.429 0.429 11,379 0.4288 -1.61%
1995-04-26 0 0.620 0.610 0.630 0.610 0.620 64,000 39,360 0.6150 0.436 0.429 0.443 0.429 0.436 91,034 0.4324 -1.59%
1995-04-25 0 0.630 0.630 - 0.630 0.630 8,000 5,040 0.6300 0.443 0.443 - 0.443 0.443 11,379 0.4429 0.00%
1995-04-24 0 0.630 0.610 - 0.630 0.630 16,000 10,080 0.6300 0.443 0.429 - 0.443 0.443 22,759 0.4429 0.00%
1995-04-21 0 0.630 0.630 0.650 0.630 0.630 24,000 15,120 0.6300 0.443 0.443 0.457 0.443 0.443 34,138 0.4429 0.00%
1995-04-20 0 0.630 0.630 0.670 0.620 0.620 40,000 24,800 0.6200 0.443 0.443 0.471 0.436 0.436 56,897 0.4359 -5.97%
1995-04-19 0 0.670 0.670 0.700 - - 0 0 - 0.471 0.471 0.492 - - 0 - 3.08%
1995-04-18 0 0.650 0.650 0.700 0.650 0.650 64,000 41,600 0.6500 0.457 0.457 0.492 0.457 0.457 91,034 0.4570 3.17%
1995-04-13 0 0.630 0.630 0.650 0.630 0.630 40,000 25,200 0.6300 0.443 0.443 0.457 0.443 0.443 56,897 0.4429 0.00%
1995-04-12 0 0.630 0.630 - 0.630 0.630 16,000 10,080 0.6300 0.443 0.443 - 0.443 0.443 22,759 0.4429 0.00%
1995-04-11 0 0.630 0.630 0.660 0.620 0.630 80,000 50,000 0.6250 0.443 0.443 0.464 0.436 0.443 113,793 0.4394 0.00%
1995-04-10 0 0.630 0.630 - - - 0 0 - 0.443 0.443 - - - 0 - 0.00%
1995-04-07 0 0.630 0.630 0.640 0.630 0.650 48,000 30,720 0.6400 0.443 0.443 0.450 0.443 0.457 68,276 0.4499 1.61%
1995-04-06 0 0.620 0.610 0.640 0.620 0.620 16,000 9,920 0.6200 0.436 0.429 0.450 0.436 0.436 22,759 0.4359 -4.62%
1995-04-04 0 0.650 0.630 - 0.650 0.650 8,000 5,200 0.6500 0.457 0.443 - 0.457 0.457 11,379 0.4570 3.17%
1995-04-03 0 0.630 0.630 - 0.630 0.630 8,000 5,040 0.6300 0.443 0.443 - 0.443 0.443 11,379 0.4429 0.00%
1995-03-31 0 0.630 0.630 0.690 0.630 0.650 216,000 136,320 0.6311 0.443 0.443 0.485 0.443 0.457 307,241 0.4437 -4.55%
1995-03-30 0 0.660 - 0.660 - - 0 0 - 0.464 - 0.464 - - 0 - -1.49%
1995-03-29 0 0.670 0.630 0.680 0.670 0.670 16,000 10,720 0.6700 0.471 0.443 0.478 0.471 0.471 22,759 0.4710 -6.94%
1995-03-28 0 0.720 - 0.720 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1995-03-27 0 0.720 - 0.740 - - 0 0 - 0.506 - 0.520 - - 0 - 0.00%
1995-03-24 0 0.720 0.660 - 0.680 0.720 72,000 49,920 0.6933 0.506 0.464 - 0.478 0.506 102,414 0.4874 10.77%
1995-03-23 0 0.650 0.650 - 0.650 0.650 16,000 10,400 0.6500 0.457 0.457 - 0.457 0.457 22,759 0.4570 0.00%
1995-03-22 0 0.650 0.630 - - - 0 0 - 0.457 0.443 - - - 0 - 0.00%
1995-03-21 0 0.650 0.650 0.670 0.620 0.640 32,000 20,000 0.6250 0.457 0.457 0.471 0.436 0.450 45,517 0.4394 1.56%
1995-03-20 0 0.640 0.630 - 0.640 0.640 8,000 5,120 0.6400 0.450 0.443 - 0.450 0.450 11,379 0.4499 0.00%
1995-03-17 0 0.640 0.640 0.680 0.640 0.640 24,000 15,360 0.6400 0.450 0.450 0.478 0.450 0.450 34,138 0.4499 -1.54%
1995-03-16 0 0.650 0.640 0.720 0.650 0.650 64,000 41,600 0.6500 0.457 0.450 0.506 0.457 0.457 91,034 0.4570 -4.41%
1995-03-15 0 0.680 0.680 0.700 0.680 0.680 64,000 43,520 0.6800 0.478 0.478 0.492 0.478 0.478 91,034 0.4781 -6.85%
1995-03-14 0 0.730 - 0.740 0.730 0.730 32,000 23,360 0.7300 0.513 - 0.520 0.513 0.513 45,517 0.5132 -5.19%
1995-03-13 0 0.770 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
1995-03-10 0 0.770 0.740 0.780 - - 0 0 - 0.541 0.520 0.548 - - 0 - 0.00%
1995-03-09 0 0.770 - 0.780 - - 0 0 - 0.541 - 0.548 - - 0 - 0.00%
1995-03-08 0 0.770 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
1995-03-07 0 0.770 - 0.770 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1995-03-06 0 0.770 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
1995-03-03 0 0.770 0.750 0.790 - - 0 0 - 0.541 0.527 0.555 - - 0 - 0.00%
1995-03-02 0 0.770 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
1995-03-01 0 0.770 - 0.800 - - 0 0 - 0.541 - 0.562 - - 0 - 0.00%
1995-02-28 0 0.770 - 0.770 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1995-02-27 0 0.770 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
1995-02-24 0 0.770 0.730 0.800 - - 16,000 12,800 0.8000 0.541 0.513 0.562 - - 22,759 0.5624 0.00%
1995-02-23 0 0.770 0.750 - - - 0 0 - 0.541 0.527 - - - 0 - 0.00%
1995-02-22 0 0.770 0.750 - 0.770 0.770 24,000 18,480 0.7700 0.541 0.527 - 0.541 0.541 34,138 0.5413 0.00%
1995-02-21 0 0.770 0.760 - 0.750 0.770 56,000 42,800 0.7643 0.541 0.534 - 0.527 0.541 79,655 0.5373 2.67%
1995-02-20 0 0.750 0.710 0.790 0.750 0.750 16,000 12,000 0.7500 0.527 0.499 0.555 0.527 0.527 22,759 0.5273 -5.06%
1995-02-17 0 0.790 0.770 - - - 0 0 - 0.555 0.541 - - - 0 - 0.00%
1995-02-16 0 0.790 0.790 0.840 0.790 0.840 154,000 123,940 0.8048 0.555 0.555 0.591 0.555 0.591 219,052 0.5658 -3.66%
1995-02-15 0 0.820 0.820 0.830 0.820 0.820 88,000 72,160 0.8200 0.576 0.576 0.584 0.576 0.576 125,172 0.5765 0.00%
1995-02-14 0 0.820 0.800 0.820 0.800 0.870 360,000 300,480 0.8347 0.576 0.562 0.576 0.562 0.612 512,069 0.5868 -2.38%
1995-02-13 0 0.840 0.800 0.860 0.840 0.850 128,000 107,920 0.8431 0.591 0.562 0.605 0.591 0.598 182,069 0.5927 0.00%
1995-02-10 0 0.840 0.840 0.850 0.840 0.850 248,000 208,480 0.8406 0.591 0.591 0.598 0.591 0.598 352,758 0.5910 -2.33%
1995-02-09 0 0.860 - 0.870 - - 0 0 - 0.605 - 0.612 - - 0 - 0.00%
1995-02-08 0 0.860 0.850 0.870 0.830 0.860 200,000 169,280 0.8464 0.605 0.598 0.612 0.584 0.605 284,483 0.5950 1.18%
1995-02-07 0 0.850 - 0.850 0.850 0.850 96,000 81,600 0.8500 0.598 - 0.598 0.598 0.598 136,552 0.5976 -1.16%
1995-02-06 0 0.860 - 0.890 - - 0 0 - 0.605 - 0.626 - - 0 - 0.00%
1995-02-03 0 0.860 - 0.860 0.860 0.860 24,000 20,640 0.8600 0.605 - 0.605 0.605 0.605 34,138 0.6046 -2.27%
1995-01-30 0 0.880 0.880 - - - 0 0 - 0.619 0.619 - - - 0 - 11.39%
1995-01-27 0 0.790 0.790 - - - 0 0 - 0.555 0.555 - - - 0 - 1.28%
1995-01-26 0 0.780 0.780 0.800 0.780 0.780 16,000 12,480 0.7800 0.548 0.548 0.562 0.548 0.548 22,759 0.5484 0.00%
1995-01-25 0 0.780 0.740 0.820 - - 0 0 - 0.548 0.520 0.576 - - 0 - 0.00%
1995-01-24 0 0.780 0.750 - 0.750 0.780 136,000 102,480 0.7535 0.548 0.527 - 0.527 0.548 193,448 0.5298 1.30%
1995-01-23 0 0.770 0.750 - 0.750 0.780 96,000 73,120 0.7617 0.541 0.527 - 0.527 0.548 136,552 0.5355 2.67%
1995-01-20 0 0.750 0.740 - 0.740 0.750 136,000 100,960 0.7424 0.527 0.520 - 0.520 0.527 193,448 0.5219 8.70%
1995-01-19 0 0.690 0.690 - 0.680 0.680 8,000 5,440 0.6800 0.485 0.485 - 0.478 0.478 11,379 0.4781 -1.43%
1995-01-18 0 0.700 0.700 - 0.700 0.700 8,000 5,600 0.7000 0.492 0.492 - 0.492 0.492 11,379 0.4921 6.06%
1995-01-17 0 0.660 0.640 0.700 - - 0 0 - 0.464 0.450 0.492 - - 0 - 0.00%
1995-01-16 0 0.660 0.650 - - - 0 0 - 0.464 0.457 - - - 0 - 0.00%
1995-01-13 0 0.660 0.660 - 0.650 0.650 16,000 10,400 0.6500 0.464 0.464 - 0.457 0.457 22,759 0.4570 -1.49%
1995-01-12 0 0.670 0.660 - 0.670 0.680 64,000 43,360 0.6775 0.471 0.464 - 0.471 0.478 91,034 0.4763 1.52%
1995-01-11 0 0.660 0.650 - 0.660 0.680 32,000 21,440 0.6700 0.464 0.457 - 0.464 0.478 45,517 0.4710 0.00%
1995-01-10 0 0.660 0.640 0.700 0.660 0.660 56,000 36,960 0.6600 0.464 0.450 0.492 0.464 0.464 79,655 0.4640 -5.71%
1995-01-09 0 0.700 0.680 - 0.700 0.700 32,000 22,400 0.7000 0.492 0.478 - 0.492 0.492 45,517 0.4921 -2.78%
1995-01-06 0 0.720 0.680 - 0.720 0.720 16,000 11,520 0.7200 0.506 0.478 - 0.506 0.506 22,759 0.5062 -1.37%
1995-01-05 0 0.730 0.730 - 0.730 0.730 48,000 35,040 0.7300 0.513 0.513 - 0.513 0.513 68,276 0.5132 -1.35%
1995-01-04 0 0.740 0.730 - 0.740 0.740 42,666 28,373 0.6650 0.520 0.513 - 0.520 0.520 60,689 0.4675 -2.63%
1995-01-03 0 0.760 0.760 - 0.760 0.780 48,000 36,800 0.7667 0.534 0.534 - 0.534 0.548 68,276 0.5390 -7.32%
1994-12-30 0 0.820 0.780 - - - 0 0 - 0.576 0.548 - - - 0 - 0.00%
1994-12-29 0 0.820 0.780 - - - 0 0 - 0.576 0.548 - - - 0 - 0.00%
1994-12-28 0 0.820 0.780 - - - 0 0 - 0.576 0.548 - - - 0 - 0.00%
1994-12-23 0 0.820 0.820 - 0.820 0.850 120,000 99,520 0.8293 0.576 0.576 - 0.576 0.598 170,690 0.5830 0.00%
1994-12-22 0 0.820 0.820 - 0.820 0.850 88,000 73,360 0.8336 0.576 0.576 - 0.576 0.598 125,172 0.5861 0.00%
1994-12-21 0 0.820 0.800 0.820 0.800 0.820 192,000 156,800 0.8167 0.576 0.562 0.576 0.562 0.576 273,103 0.5741 -1.20%
1994-12-20 0 0.830 0.830 0.870 0.830 0.830 16,000 13,280 0.8300 0.584 0.584 0.612 0.584 0.584 22,759 0.5835 -4.60%
1994-12-19 0 0.870 - 0.890 0.870 0.870 96,000 83,520 0.8700 0.612 - 0.626 0.612 0.612 136,552 0.6116 -3.33%
1994-12-16 0 0.900 - - 0.900 0.900 24,000 21,600 0.9000 0.633 - - 0.633 0.633 34,138 0.6327 0.00%
1994-12-15 0 0.900 0.900 - 0.810 0.850 656,000 534,960 0.8155 0.633 0.633 - 0.569 0.598 933,103 0.5733 7.14%
1994-12-14 0 0.840 - 0.860 0.840 0.870 56,000 48,160 0.8600 0.591 - 0.605 0.591 0.612 79,655 0.6046 -3.45%
1994-12-13 0 0.870 - 0.890 0.860 0.890 776,000 678,560 0.8744 0.612 - 0.626 0.605 0.626 1,103,792 0.6148 -2.25%
1994-12-12 0 0.890 - 0.890 - - 0 0 - 0.626 - 0.626 - - 0 - -1.11%
1994-12-09 0 0.900 - 0.900 - - 0 0 - 0.633 - 0.633 - - 0 - -4.26%
1994-12-08 0 0.940 - 0.940 - - 0 0 - 0.661 - 0.661 - - 0 - -2.08%
1994-12-07 0 0.960 - 0.960 - - 0 0 - 0.675 - 0.675 - - 0 - -1.03%
1994-12-06 0 0.970 - 0.970 - - 0 0 - 0.682 - 0.682 - - 0 - -3.00%
1994-12-05 0 1.000 - 1.000 1.000 1.000 11,576 11,361 0.9814 0.703 - 0.703 0.703 0.703 16,466 0.6900 0.00%
1994-12-02 0 1.000 - 1.000 - - 0 0 - 0.703 - 0.703 - - 0 - -9.91%
1994-12-01 0 1.110 - 1.110 - - 0 0 - 0.780 - 0.780 - - 0 - -0.89%
1994-11-30 0 1.120 - 1.120 - - 0 0 - 0.787 - 0.787 - - 0 - -0.88%
1994-11-29 0 1.130 - 1.130 - - 0 0 - 0.794 - 0.794 - - 0 - -0.88%
1994-11-28 0 1.140 - 1.160 - - 0 0 - 0.801 - 0.816 - - 0 - 0.00%
1994-11-25 0 1.140 1.100 1.160 1.140 1.160 24,000 27,520 1.1467 0.801 0.773 0.816 0.801 0.816 34,138 0.8061 -4.20%
1994-11-24 0 1.190 - 1.220 1.190 1.220 64,000 77,040 1.2038 0.837 - 0.858 0.837 0.858 91,034 0.8463 -0.83%
1994-11-23 0 1.200 - 1.200 - - 0 0 - 0.844 - 0.844 - - 0 - -4.76%
1994-11-22 0 1.260 - 1.260 1.280 1.280 16,000 20,480 1.2800 0.886 - 0.886 0.900 0.900 22,759 0.8999 -2.33%
1994-11-21 0 1.290 1.260 1.290 - - 0 0 - 0.907 0.886 0.907 - - 0 - -0.77%
1994-11-18 0 1.300 1.270 - - - 0 0 - 0.914 0.893 - - - 0 - 0.00%
1994-11-17 0 1.300 1.300 - 1.300 1.300 43,373 56,115 1.2938 0.914 0.914 - 0.914 0.914 61,694 0.9096 0.00%
1994-11-16 0 1.300 1.300 - 1.290 1.300 32,000 41,440 1.2950 0.914 0.914 - 0.907 0.914 45,517 0.9104 -2.26%
1994-11-15 0 1.330 1.300 - - - 0 0 - 0.935 0.914 - - - 0 - 0.00%
1994-11-14 0 1.330 1.300 - - - 0 0 - 0.935 0.914 - - - 0 - 0.00%
1994-11-11 0 1.330 1.300 - - - 0 0 - 0.935 0.914 - - - 0 - 0.00%
1994-11-10 0 1.330 1.310 - 1.330 1.330 8,000 10,640 1.3300 0.935 0.921 - 0.935 0.935 11,379 0.9350 1.53%
1994-11-09 0 1.310 1.300 - 1.310 1.310 40,000 52,400 1.3100 0.921 0.914 - 0.921 0.921 56,897 0.9210 -1.50%
1994-11-08 0 1.330 1.310 - 1.330 1.330 19,986 25,623 1.2820 0.935 0.921 - 0.935 0.935 28,428 0.9013 -1.48%
1994-11-07 0 1.350 1.310 - 1.350 1.350 56,000 75,600 1.3500 0.949 0.921 - 0.949 0.949 79,655 0.9491 -3.57%
1994-11-04 0 1.400 - - 1.400 1.400 32,000 44,800 1.4000 0.984 - - 0.984 0.984 45,517 0.9842 0.00%
1994-11-03 0 1.400 - 1.400 1.400 1.400 40,000 56,000 1.4000 0.984 - 0.984 0.984 0.984 56,897 0.9842 0.00%
1994-11-02 0 1.400 - - 1.400 1.400 8,000 11,200 1.4000 0.984 - - 0.984 0.984 11,379 0.9842 0.00%
1994-11-01 0 1.400 1.340 1.400 1.400 1.400 64,000 89,600 1.4000 0.984 0.942 0.984 0.984 0.984 91,034 0.9842 4.48%
1994-10-31 0 1.340 1.340 - 1.340 1.340 8,000 10,720 1.3400 0.942 0.942 - 0.942 0.942 11,379 0.9421 2.29%
1994-10-28 0 1.310 1.310 1.350 - - 24,000 31,200 1.3000 0.921 0.921 0.949 - - 34,138 0.9139 0.00%
1994-10-27 0 1.310 1.300 - - - 0 0 - 0.921 0.914 - - - 0 - 0.00%
1994-10-26 0 1.310 1.310 1.350 - - 0 0 - 0.921 0.921 0.949 - - 0 - 0.77%
1994-10-25 0 1.300 1.290 1.300 1.300 1.300 40,000 52,000 1.3000 0.914 0.907 0.914 0.914 0.914 56,897 0.9139 0.78%
1994-10-24 0 1.290 1.280 1.300 1.290 1.300 40,000 51,840 1.2960 0.907 0.900 0.914 0.907 0.914 56,897 0.9111 -1.53%
1994-10-21 0 1.310 1.310 1.320 1.300 1.310 48,000 62,480 1.3017 0.921 0.921 0.928 0.914 0.921 68,276 0.9151 -2.24%
1994-10-20 0 1.340 - 1.340 - - 3,470 4,164 1.2000 0.942 - 0.942 - - 4,936 0.8436 -1.47%
1994-10-19 0 1.360 - 1.360 - - 0 0 - 0.956 - 0.956 - - 0 - 0.00%
1994-10-18 0 1.360 - 1.360 - - 0 0 - 0.956 - 0.956 - - 0 - -1.45%
1994-10-17 0 1.380 1.380 1.400 1.380 1.380 16,000 22,080 1.3800 0.970 0.970 0.984 0.970 0.970 22,759 0.9702 -2.13%
1994-10-14 0 1.410 - 1.410 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
1994-10-12 0 1.410 - 1.430 - - 0 0 - 0.991 - 1.005 - - 0 - 0.00%
1994-10-11 0 1.410 - 1.410 1.410 1.410 8,000 11,280 1.4100 0.991 - 0.991 0.991 0.991 11,379 0.9913 0.00%
1994-10-10 0 1.410 - 1.410 1.430 1.430 16,000 22,880 1.4300 0.991 - 0.991 1.005 1.005 22,759 1.0053 -4.08%
1994-10-07 0 1.470 - 1.470 - - 0 0 - 1.033 - 1.033 - - 0 - 0.00%
1994-10-06 0 1.470 1.450 1.500 1.470 1.550 84,580 127,383 1.5061 1.033 1.019 1.055 1.033 1.090 120,308 1.0588 -5.16%
1994-10-05 0 1.550 - 1.550 1.550 1.550 40,000 62,000 1.5500 1.090 - 1.090 1.090 1.090 56,897 1.0897 0.00%
1994-10-04 0 1.550 - 1.570 - - 0 0 - 1.090 - 1.104 - - 0 - 0.00%
1994-10-03 0 1.550 - 1.590 - - 0 0 - 1.090 - 1.118 - - 0 - 0.00%
1994-09-30 0 1.550 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-29 0 1.550 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-28 0 1.550 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-27 0 1.550 - 1.550 - - 0 0 - 1.090 - 1.090 - - 0 - -0.64%
1994-09-26 0 1.560 - 1.560 1.560 1.560 8,000 12,480 1.5600 1.097 - 1.097 1.097 1.097 11,379 1.0967 -1.27%
1994-09-23 0 1.580 - 1.580 - - 0 0 - 1.111 - 1.111 - - 0 - 0.00%
1994-09-22 0 1.580 - 1.580 - - 0 0 - 1.111 - 1.111 - - 0 - 0.00%
1994-09-20 0 1.580 - 1.600 - - 0 0 - 1.111 - 1.125 - - 0 - 0.00%
1994-09-19 0 1.580 - 1.600 - - 0 0 - 1.111 - 1.125 - - 0 - 0.00%
1994-09-16 0 1.580 1.560 1.600 1.560 1.590 96,000 151,120 1.5742 1.111 1.097 1.125 1.097 1.118 136,552 1.1067 0.00%
1994-09-15 0 1.580 - 1.620 1.580 1.600 24,000 38,080 1.5867 1.111 - 1.139 1.111 1.125 34,138 1.1155 -1.25%
1994-09-14 0 1.600 - - - - 1,166 1,749 1.5000 1.125 - - - - 1,659 1.0545 0.00%
1994-09-13 0 1.600 1.580 1.600 1.600 1.600 24,000 38,400 1.6000 1.125 1.111 1.125 1.125 1.125 34,138 1.1248 0.00%
1994-09-12 0 1.600 1.580 1.640 1.600 1.600 64,000 102,400 1.6000 1.125 1.111 1.153 1.125 1.125 91,034 1.1248 -2.44%
1994-09-09 0 1.640 1.640 1.700 1.640 1.720 168,000 283,200 1.6857 1.153 1.153 1.195 1.153 1.209 238,965 1.1851 1.23%
1994-09-08 0 1.620 1.600 - 1.570 1.620 176,000 279,600 1.5886 1.139 1.125 - 1.104 1.139 250,345 1.1169 3.85%
1994-09-07 0 1.560 1.550 - 1.560 1.590 56,000 88,160 1.5743 1.097 1.090 - 1.097 1.118 79,655 1.1068 -0.64%
1994-09-06 0 1.570 1.550 1.590 1.570 1.590 24,000 38,000 1.5833 1.104 1.090 1.118 1.104 1.118 34,138 1.1131 -1.87%
1994-09-05 0 1.600 - 1.620 1.580 1.630 209,160 335,443 1.6038 1.125 - 1.139 1.111 1.146 297,512 1.1275 0.00%
1994-09-02 0 1.600 - 1.600 1.580 1.610 96,000 153,680 1.6008 1.125 - 1.125 1.111 1.132 136,552 1.1254 0.00%
1994-09-01 0 1.600 1.560 - 1.530 1.600 144,000 225,760 1.5678 1.125 1.097 - 1.076 1.125 204,827 1.1022 7.38%
1994-08-31 0 1.490 1.480 1.490 1.480 1.500 232,000 345,600 1.4897 1.048 1.040 1.048 1.040 1.055 330,000 1.0473 0.68%
1994-08-30 0 1.480 1.480 1.560 1.480 1.520 37,880 56,190 1.4834 1.040 1.040 1.097 1.040 1.069 53,881 1.0429 -6.33%
1994-08-26 0 1.580 - 1.580 - - 0 0 - 1.111 - 1.111 - - 0 - 0.00%
1994-08-25 0 1.580 - 1.580 - - 3,500 5,250 1.5000 1.111 - 1.111 - - 4,978 1.0545 0.00%
1994-08-24 0 1.580 - 1.580 - - 0 0 - 1.111 - 1.111 - - 0 - 0.00%
1994-08-23 0 1.580 - 1.580 1.580 1.600 16,000 25,440 1.5900 1.111 - 1.111 1.111 1.125 22,759 1.1178 -3.66%
1994-08-22 0 1.640 - 1.640 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
1994-08-19 0 1.640 - 1.640 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
1994-08-18 0 1.640 1.640 1.660 1.640 1.680 32,000 53,120 1.6600 1.153 1.153 1.167 1.153 1.181 45,517 1.1670 -3.53%
1994-08-17 0 1.700 - 1.720 1.700 1.740 56,000 96,640 1.7257 1.195 - 1.209 1.195 1.223 79,655 1.2132 -2.58%
1994-08-16 0 1.745 - 1.745 - - 0 0 - 1.227 - 1.227 - - 0 - -0.85%
1994-08-15 0 1.760 1.760 1.770 1.760 1.760 64,000 112,640 1.7600 1.237 1.237 1.244 1.237 1.237 91,034 1.2373 0.57%
1994-08-12 0 1.750 - 1.750 1.750 1.750 24,000 42,000 1.7500 1.230 - 1.230 1.230 1.230 34,138 1.2303 0.00%
1994-08-11 0 1.750 1.740 1.770 1.740 1.780 180,666 317,852 1.7593 1.230 1.223 1.244 1.223 1.251 256,982 1.2369 -0.57%
1994-08-10 0 1.760 - 1.770 - - 32,000 56,640 1.7700 1.237 - 1.244 - - 45,517 1.2444 0.00%
1994-08-09 0 1.760 - 1.780 1.760 1.800 144,000 257,920 1.7911 1.237 - 1.251 1.237 1.265 204,827 1.2592 -6.88%
1994-08-08 0 1.890 - 1.890 1.870 1.970 534,940 1,026,498 1.9189 1.329 - 1.329 1.315 1.385 760,906 1.3490 -0.53%
1994-08-05 0 1.900 1.890 1.900 1.750 1.920 768,000 1,408,440 1.8339 1.336 1.329 1.336 1.230 1.350 1,092,413 1.2893 7.95%
1994-08-04 0 1.760 1.730 1.760 1.630 1.770 554,410 956,760 1.7257 1.237 1.216 1.237 1.146 1.244 788,600 1.2132 10.00%
1994-08-03 0 1.600 1.575 1.600 1.560 1.700 190,106 308,904 1.6249 1.125 1.107 1.125 1.097 1.195 270,409 1.1424 -4.76%
1994-08-02 0 1.680 1.630 1.680 1.550 1.735 600,000 1,001,400 1.6690 1.181 1.146 1.181 1.090 1.220 853,448 1.1734 10.53%
1994-08-01 0 1.520 1.500 - 1.380 1.520 424,000 612,240 1.4440 1.069 1.055 - 0.970 1.069 603,103 1.0151 10.95%
1994-07-29 0 1.370 - 1.370 1.380 1.400 48,000 66,560 1.3867 0.963 - 0.963 0.970 0.984 68,276 0.9749 -2.14%
1994-07-28 0 1.400 1.380 1.400 1.360 1.400 128,000 174,720 1.3650 0.984 0.970 0.984 0.956 0.984 182,069 0.9596 2.94%
1994-07-27 0 1.360 1.360 1.400 1.360 1.380 88,000 120,000 1.3636 0.956 0.956 0.984 0.956 0.970 125,172 0.9587 -1.45%
1994-07-26 0 1.380 - 1.380 1.380 1.380 8,000 11,040 1.3800 0.970 - 0.970 0.970 0.970 11,379 0.9702 -1.43%
1994-07-25 0 1.400 - 1.400 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1994-07-22 0 1.400 - 1.400 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1994-07-21 0 1.400 - 1.400 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1994-07-20 0 1.400 1.360 1.400 1.360 1.400 64,000 88,960 1.3900 0.984 0.956 0.984 0.956 0.984 91,034 0.9772 -3.45%
1994-07-19 0 1.450 1.360 1.470 - - 7,153 9,657 1.3501 1.019 0.956 1.033 - - 10,175 0.9491 0.00%
1994-07-18 0 1.450 1.450 1.480 1.450 1.500 88,000 129,200 1.4682 1.019 1.019 1.040 1.019 1.055 125,172 1.0322 -2.03%
1994-07-15 0 1.480 1.430 1.480 1.400 1.480 189,333 273,546 1.4448 1.040 1.005 1.040 0.984 1.040 269,310 1.0157 5.71%
1994-07-14 0 1.400 1.400 1.420 1.380 1.440 181,333 253,680 1.3990 0.984 0.984 0.998 0.970 1.012 257,930 0.9835 2.94%
1994-07-13 0 1.360 1.360 1.400 1.350 1.360 72,000 97,360 1.3522 0.956 0.956 0.984 0.949 0.956 102,414 0.9507 -2.16%
1994-07-12 0 1.390 1.380 1.400 1.390 1.390 40,000 55,600 1.3900 0.977 0.970 0.984 0.977 0.977 56,897 0.9772 0.00%
1994-07-11 0 1.390 - 1.390 - - 0 0 - 0.977 - 0.977 - - 0 - -0.71%
1994-07-08 0 1.400 - 1.400 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1994-07-07 0 1.400 - 1.400 1.400 1.460 128,000 183,360 1.4325 0.984 - 0.984 0.984 1.026 182,069 1.0071 -5.41%
1994-07-06 0 1.480 - 1.490 1.480 1.480 8,000 11,840 1.4800 1.040 - 1.048 1.040 1.040 11,379 1.0405 -3.90%
1994-07-05 0 1.540 - 1.550 1.540 1.580 41,526 64,696 1.5580 1.083 - 1.090 1.083 1.111 59,067 1.0953 -3.75%
1994-07-04 0 1.600 - 1.600 - - 0 0 - 1.125 - 1.125 - - 0 - 0.00%
1994-07-01 0 1.600 - 1.600 - - 0 0 - 1.125 - 1.125 - - 0 - 0.00%
1994-06-30 0 1.600 - 1.600 - - 0 0 - 1.125 - 1.125 - - 0 - 0.00%
1994-06-29 0 1.600 - 1.610 1.600 1.600 8,000 12,800 1.6000 1.125 - 1.132 1.125 1.125 11,379 1.1248 -1.23%
1994-06-28 0 1.620 - 1.620 - - 0 0 - 1.139 - 1.139 - - 0 - -1.22%
1994-06-27 0 1.640 - 1.640 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
1994-06-24 0 1.640 - 1.660 - - 0 0 - 1.153 - 1.167 - - 0 - 0.00%
1994-06-23 0 1.640 - 1.640 - - 0 0 - 1.153 - 1.153 - - 0 - -1.20%
1994-06-22 0 1.660 - 1.660 - - 0 0 - 1.167 - 1.167 - - 0 - 0.00%
1994-06-21 0 1.660 - 1.660 - - 2,000 3,120 1.5600 1.167 - 1.167 - - 2,845 1.0967 0.00%
1994-06-20 0 1.660 - 1.660 - - 0 0 - 1.167 - 1.167 - - 0 - 0.00%
1994-06-17 0 1.660 - 1.660 - - 0 0 - 1.167 - 1.167 - - 0 - 0.00%
1994-06-16 0 1.660 - 1.660 - - 0 0 - 1.167 - 1.167 - - 0 - 0.00%
1994-06-15 0 1.660 1.620 1.660 - - 0 0 - 1.167 1.139 1.167 - - 0 - 0.00%
1994-06-10 0 1.660 - 1.660 - - 0 0 - 1.167 - 1.167 - - 0 - 0.00%
1994-06-09 0 1.660 - 1.680 - - 0 0 - 1.167 - 1.181 - - 0 - 0.00%
1994-06-08 0 1.660 - 1.660 1.650 1.660 56,000 92,560 1.6529 1.167 - 1.167 1.160 1.167 79,655 1.1620 0.61%
1994-06-07 0 1.650 - 1.670 1.650 1.680 40,000 66,480 1.6620 1.160 - 1.174 1.160 1.181 56,897 1.1684 -2.37%
1994-06-06 0 1.690 - 1.740 1.690 1.730 24,000 41,200 1.7167 1.188 - 1.223 1.188 1.216 34,138 1.2069 -2.31%
1994-06-03 0 1.730 1.700 1.730 1.710 1.730 56,000 96,480 1.7229 1.216 1.195 1.216 1.202 1.216 79,655 1.2112 0.00%
1994-06-02 0 1.730 - 1.730 - - 0 0 - 1.216 - 1.216 - - 0 - 0.00%
1994-06-01 0 1.730 1.710 1.750 1.730 1.770 56,000 98,160 1.7529 1.216 1.202 1.230 1.216 1.244 79,655 1.2323 -4.95%
1994-05-31 0 1.820 1.780 1.820 - - 0 0 - 1.280 1.251 1.280 - - 0 - -1.09%
1994-05-30 0 1.840 1.760 - - - 0 0 - 1.294 1.237 - - - 0 - 0.00%
1994-05-27 0 1.840 - 1.880 1.800 1.850 200,000 368,720 1.8436 1.294 - 1.322 1.265 1.301 284,483 1.2961 -0.54%
1994-05-26 0 1.850 1.850 1.880 1.780 1.920 600,000 1,118,240 1.8637 1.301 1.301 1.322 1.251 1.350 853,448 1.3103 5.11%
1994-05-25 0 1.760 1.740 1.840 1.680 1.800 256,000 447,360 1.7475 1.237 1.223 1.294 1.181 1.265 364,138 1.2285 6.02%
1994-05-24 0 1.660 1.620 - 1.660 1.700 40,000 66,720 1.6680 1.167 1.139 - 1.167 1.195 56,897 1.1727 1.84%
1994-05-23 0 1.630 1.630 - 1.590 1.630 80,000 129,760 1.6220 1.146 1.146 - 1.118 1.146 113,793 1.1403 1.87%
1994-05-20 0 1.600 1.600 1.630 1.600 1.600 56,000 89,600 1.6000 1.125 1.125 1.146 1.125 1.125 79,655 1.1248 2.56%
1994-05-19 0 1.560 1.550 - 1.550 1.580 48,000 75,040 1.5633 1.097 1.090 - 1.090 1.111 68,276 1.0991 -3.70%
1994-05-18 0 1.620 1.550 - - - 0 0 - 1.139 1.090 - - - 0 - 0.00%
1994-05-17 0 1.620 1.570 1.620 1.620 1.690 136,000 222,160 1.6335 1.139 1.104 1.139 1.139 1.188 193,448 1.1484 -3.57%
1994-05-16 0 1.680 1.680 1.730 1.680 1.750 48,000 82,160 1.7117 1.181 1.181 1.216 1.181 1.230 68,276 1.2034 -2.89%
1994-05-13 0 1.730 1.660 1.760 1.510 1.730 232,000 380,400 1.6397 1.216 1.167 1.237 1.062 1.216 330,000 1.1527 18.49%
1994-05-12 0 1.460 1.420 1.560 1.460 1.520 64,000 95,840 1.4975 1.026 0.998 1.097 1.026 1.069 91,034 1.0528 -6.41%
1994-05-11 0 1.560 - 1.590 - - 0 0 - 1.097 - 1.118 - - 0 - 0.00%
1994-05-10 0 1.560 1.520 1.600 1.560 1.580 80,000 125,440 1.5680 1.097 1.069 1.125 1.097 1.111 113,793 1.1024 -3.70%
1994-05-09 0 1.620 - - 1.620 1.660 21,333 34,506 1.6175 1.139 - - 1.139 1.167 30,344 1.1371 -2.41%
1994-05-06 0 1.660 1.660 1.720 1.660 1.750 120,000 204,640 1.7053 1.167 1.167 1.209 1.167 1.230 170,690 1.1989 -5.14%
1994-05-05 0 1.750 - 1.750 - - 0 0 - 1.230 - 1.230 - - 0 - -2.78%
1994-05-04 0 1.800 - 1.800 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1994-05-03 0 1.800 - 1.800 1.850 1.850 24,000 44,400 1.8500 1.265 - 1.265 1.301 1.301 34,138 1.3006 -2.39%
1994-05-02 0 1.844 - 1.860 - - 0 0 - 1.296 - 1.308 - - 0 - -0.00%
1994-04-29 0 1.860 - 1.900 1.860 1.860 32,000 59,520 1.8600 1.296 - 1.324 1.296 1.296 45,912 1.2964 -2.11%
1994-04-28 0 1.900 - 1.900 - - 3,333 6,099 1.8299 1.324 - 1.324 - - 4,782 1.2754 0.00%
1994-04-27 0 1.900 1.860 1.900 1.850 1.900 56,000 105,280 1.8800 1.324 1.296 1.324 1.289 1.324 80,346 1.3103 0.53%
1994-04-26 0 1.890 1.860 1.890 1.890 1.900 80,000 151,680 1.8960 1.317 1.296 1.317 1.317 1.324 114,780 1.3215 0.53%
1994-04-25 0 1.880 - 1.900 1.880 1.940 104,000 196,880 1.8931 1.310 - 1.324 1.310 1.352 149,215 1.3194 -1.05%
1994-04-22 0 1.900 1.880 1.900 1.870 1.900 72,000 135,040 1.8756 1.324 1.310 1.324 1.303 1.324 103,302 1.3072 1.06%
1994-04-21 0 1.880 1.880 1.950 1.880 1.900 120,000 227,520 1.8960 1.310 1.310 1.359 1.310 1.324 172,171 1.3215 -1.57%
1994-04-20 0 1.910 1.910 1.950 1.910 1.980 72,000 139,040 1.9311 1.331 1.331 1.359 1.331 1.380 103,302 1.3460 -2.05%
1994-04-19 0 1.950 1.930 1.970 1.950 1.980 80,000 156,400 1.9550 1.359 1.345 1.373 1.359 1.380 114,780 1.3626 -4.88%
1994-04-18 0 2.050 - 2.050 2.050 2.050 24,000 49,200 2.0500 1.429 - 1.429 1.429 1.429 34,434 1.4288 1.23%
1994-04-15 0 2.025 2.025 2.100 2.025 2.100 64,000 133,200 2.0813 1.411 1.411 1.464 1.411 1.464 91,824 1.4506 1.25%
1994-04-14 0 2.000 2.000 2.050 1.980 1.980 32,000 65,040 2.0325 1.394 1.394 1.429 1.380 1.380 45,912 1.4166 -2.44%
1994-04-13 0 2.050 2.050 2.075 2.025 2.050 80,000 163,200 2.0400 1.429 1.429 1.446 1.411 1.429 114,780 1.4218 2.50%
1994-04-12 0 2.000 2.000 2.050 1.980 2.000 120,000 239,680 1.9973 1.394 1.394 1.429 1.380 1.394 172,171 1.3921 -2.44%
1994-04-11 0 2.050 2.025 2.100 2.050 2.050 16,000 32,800 2.0500 1.429 1.411 1.464 1.429 1.429 22,956 1.4288 2.50%
1994-04-08 0 2.000 2.000 2.100 2.000 2.075 88,000 179,400 2.0386 1.394 1.394 1.464 1.394 1.446 126,258 1.4209 0.00%
1994-04-07 0 2.000 - 2.150 2.000 2.050 22,940 45,933 2.0023 1.394 - 1.499 1.394 1.429 32,913 1.3956 -2.44%
1994-04-06 0 2.050 2.000 - - - 24,000 50,400 2.1000 1.429 1.394 - - - 34,434 1.4637 0.00%
1994-03-31 0 2.050 2.050 2.150 2.050 2.150 208,000 441,600 2.1231 1.429 1.429 1.499 1.429 1.499 298,429 1.4797 -5.75%
1994-03-30 0 2.175 2.150 2.250 2.175 2.275 136,000 299,000 2.1985 1.516 1.499 1.568 1.516 1.586 195,127 1.5323 -3.33%
1994-03-29 0 2.250 2.150 2.250 2.125 2.250 176,000 383,000 2.1761 1.568 1.499 1.568 1.481 1.568 252,517 1.5167 2.27%
1994-03-28 0 2.200 2.150 2.200 2.150 2.325 120,000 266,000 2.2167 1.533 1.499 1.533 1.499 1.620 172,171 1.5450 -4.35%
1994-03-25 0 2.300 2.225 2.350 2.125 2.375 296,000 672,000 2.2703 1.603 1.551 1.638 1.481 1.655 424,687 1.5823 15.00%
1994-03-24 0 2.000 2.050 - 1.990 2.075 440,000 884,680 2.0106 1.394 1.429 - 1.387 1.446 631,292 1.4014 1.01%
1994-03-23 0 1.980 1.980 2.000 1.980 2.050 256,000 512,080 2.0003 1.380 1.380 1.394 1.380 1.429 367,297 1.3942 -1.00%
1994-03-22 0 2.000 - 2.000 2.000 2.050 60,056 119,701 1.9932 1.394 - 1.394 1.394 1.429 86,166 1.3892 0.00%
1994-03-21 0 2.000 - 2.000 2.000 2.050 16,000 32,400 2.0250 1.394 - 1.394 1.394 1.429 22,956 1.4114 0.00%
1994-03-18 0 2.000 - 2.100 2.000 2.100 136,584 282,521 2.0685 1.394 - 1.464 1.394 1.464 195,965 1.4417 -8.05%
1994-03-17 0 2.175 2.150 2.300 2.175 2.200 48,000 105,200 2.1917 1.516 1.499 1.603 1.516 1.533 68,868 1.5276 -5.43%
1994-03-16 0 2.300 2.300 2.400 2.300 2.300 8,000 18,400 2.3000 1.603 1.603 1.673 1.603 1.603 11,478 1.6031 -3.16%
1994-03-15 0 2.375 2.325 2.450 2.350 2.400 152,000 362,400 2.3842 1.655 1.620 1.708 1.638 1.673 218,083 1.6618 1.06%
1994-03-14 0 2.350 2.350 2.500 2.300 2.350 112,146 261,529 2.3320 1.638 1.638 1.742 1.603 1.638 160,902 1.6254 -2.08%
1994-03-11 0 2.400 2.400 2.425 2.250 2.450 336,000 800,200 2.3815 1.673 1.673 1.690 1.568 1.708 482,078 1.6599 4.35%
1994-03-10 0 2.300 2.250 2.350 2.300 2.350 144,000 331,600 2.3028 1.603 1.568 1.638 1.603 1.638 206,605 1.6050 0.00%
1994-03-09 0 2.300 - 2.350 2.300 2.350 72,000 167,200 2.3222 1.603 - 1.638 1.603 1.638 103,302 1.6185 -6.12%
1994-03-08 0 2.450 2.425 2.475 2.400 2.500 104,000 254,800 2.4500 1.708 1.690 1.725 1.673 1.742 149,215 1.7076 2.08%
1994-03-07 0 2.400 2.375 2.425 2.350 2.450 232,000 558,400 2.4069 1.673 1.655 1.690 1.638 1.708 332,863 1.6776 4.35%
1994-03-04 0 2.300 2.275 2.325 2.175 2.300 96,000 214,200 2.2313 1.603 1.586 1.620 1.516 1.603 137,736 1.5551 12.20%
1994-03-03 0 2.050 2.050 2.100 2.000 2.150 288,000 606,400 2.1056 1.429 1.429 1.464 1.394 1.499 413,209 1.4675 -6.82%
1994-03-02 0 2.200 2.150 2.300 2.150 2.250 264,000 579,800 2.1962 1.533 1.499 1.603 1.499 1.568 378,775 1.5307 -4.35%
1994-03-01 0 2.300 2.275 2.300 2.300 2.400 312,000 722,800 2.3167 1.603 1.586 1.603 1.603 1.673 447,644 1.6147 -4.17%
1994-02-28 0 2.400 2.350 2.425 2.400 2.450 103,153 249,073 2.4146 1.673 1.638 1.690 1.673 1.708 147,999 1.6829 4.35%
1994-02-25 0 2.300 2.250 2.400 2.275 2.400 192,000 449,800 2.3427 1.603 1.568 1.673 1.586 1.673 275,473 1.6328 -7.07%
1994-02-24 0 2.475 2.450 2.500 2.475 2.600 144,000 368,200 2.5569 1.725 1.708 1.742 1.725 1.812 206,605 1.7821 -4.81%
1994-02-23 0 2.600 2.550 2.600 2.550 2.600 72,000 186,000 2.5833 1.812 1.777 1.812 1.777 1.812 103,302 1.8005 0.00%
1994-02-22 0 2.600 2.600 2.650 2.600 2.600 64,000 166,400 2.6000 1.812 1.812 1.847 1.812 1.812 91,824 1.8122 -0.95%
1994-02-21 0 2.625 2.625 2.675 2.625 2.625 80,000 210,000 2.6250 1.830 1.830 1.864 1.830 1.830 114,780 1.8296 -4.55%
1994-02-18 0 2.750 2.700 - 2.575 2.850 312,000 840,600 2.6942 1.917 1.882 - 1.795 1.986 447,644 1.8778 1.85%
1994-02-17 0 2.700 - 2.800 2.700 2.700 16,000 43,200 2.7000 1.882 - 1.952 1.882 1.882 22,956 1.8819 -2.70%
1994-02-16 0 2.775 - 2.775 2.800 2.900 48,000 136,000 2.8333 1.934 - 1.934 1.952 2.021 68,868 1.9748 -2.63%
1994-02-15 0 2.850 2.825 2.950 2.825 2.925 69,333 197,066 2.8423 1.986 1.969 2.056 1.969 2.039 99,476 1.9810 -4.20%
1994-02-14 0 2.975 2.975 3.000 2.975 3.050 158,106 472,897 2.9910 2.074 2.074 2.091 2.074 2.126 226,843 2.0847 -0.83%
1994-02-09 0 3.000 2.950 3.025 2.750 3.100 520,000 1,553,200 2.9869 2.091 2.056 2.108 1.917 2.161 746,073 2.0818 10.09%
1994-02-08 0 2.725 2.675 - 2.600 2.750 184,000 486,600 2.6446 1.899 1.864 - 1.812 1.917 263,995 1.8432 4.81%
1994-02-07 0 2.600 2.550 2.675 2.600 2.675 352,000 931,000 2.6449 1.812 1.777 1.864 1.812 1.864 505,034 1.8434 0.00%
1994-02-04 0 2.600 2.600 2.625 2.600 2.650 291,766 768,406 2.6336 1.812 1.812 1.830 1.812 1.847 418,613 1.8356 0.97%
1994-02-03 0 2.575 2.550 2.600 2.500 2.600 256,000 658,800 2.5734 1.795 1.777 1.812 1.742 1.812 367,297 1.7936 -0.96%
1994-02-02 0 2.600 2.600 2.650 2.600 2.650 304,000 800,200 2.6322 1.812 1.812 1.847 1.812 1.847 436,165 1.8346 -1.89%
1994-02-01 0 2.650 2.600 2.725 2.600 2.650 56,000 146,200 2.6107 1.847 1.812 1.899 1.812 1.847 80,346 1.8196 -0.93%
1994-01-31 0 2.675 2.675 2.700 2.650 2.725 136,116 366,490 2.6925 1.864 1.864 1.882 1.847 1.899 195,293 1.8766 -3.60%
1994-01-28 0 2.775 2.675 2.850 2.550 2.825 457,000 1,223,175 2.6765 1.934 1.864 1.986 1.777 1.969 655,683 1.8655 4.72%
1994-01-27 0 2.650 2.625 2.650 2.625 2.700 424,000 1,119,200 2.6396 1.847 1.830 1.847 1.830 1.882 608,336 1.8398 2.91%
1994-01-26 0 2.575 2.575 2.600 2.575 2.650 269,205 699,422 2.5981 1.795 1.795 1.812 1.795 1.847 386,243 1.8108 -4.63%
1994-01-25 0 2.700 2.650 2.725 2.700 2.900 306,666 853,265 2.7824 1.882 1.847 1.899 1.882 2.021 439,991 1.9393 -4.42%
1994-01-24 0 2.825 2.800 2.900 2.825 2.925 312,000 897,800 2.8776 1.969 1.952 2.021 1.969 2.039 447,644 2.0056 -3.42%
1994-01-21 0 2.925 2.875 2.950 2.850 2.950 144,000 415,800 2.8875 2.039 2.004 2.056 1.986 2.056 206,605 2.0125 3.54%
1994-01-20 0 2.825 2.825 2.950 2.825 2.900 200,000 574,600 2.8730 1.969 1.969 2.056 1.969 2.021 286,951 2.0024 -5.04%
1994-01-19 0 2.975 2.975 3.000 2.975 3.050 214,059 641,765 2.9981 2.074 2.074 2.091 2.074 2.126 307,122 2.0896 -2.46%
1994-01-18 0 3.050 3.000 3.050 3.000 3.100 248,000 749,200 3.0210 2.126 2.091 2.126 2.091 2.161 355,819 2.1056 1.67%
1994-01-17 0 3.000 3.000 3.075 2.950 3.050 280,000 835,800 2.9850 2.091 2.091 2.143 2.056 2.126 401,731 2.0805 2.56%
1994-01-14 0 2.925 2.900 3.050 2.900 3.025 312,000 927,800 2.9737 2.039 2.021 2.126 2.021 2.108 447,644 2.0726 -0.85%
1994-01-13 0 2.950 2.850 2.950 2.850 3.050 144,000 431,600 2.9972 2.056 1.986 2.056 1.986 2.126 206,605 2.0890 -3.28%
1994-01-12 0 3.050 3.025 3.100 3.000 3.125 184,000 567,800 3.0859 2.126 2.108 2.161 2.091 2.178 263,995 2.1508 -3.17%
1994-01-11 0 3.150 3.100 3.200 3.150 3.200 104,000 328,800 3.1615 2.195 2.161 2.230 2.195 2.230 149,215 2.2035 -1.56%
1994-01-10 0 3.200 3.175 3.225 3.100 3.250 192,000 616,200 3.2094 2.230 2.213 2.248 2.161 2.265 275,473 2.2369 2.40%
1994-01-07 0 3.125 3.125 3.150 3.100 3.225 440,000 1,388,600 3.1559 2.178 2.178 2.195 2.161 2.248 631,292 2.1996 -2.34%
1994-01-06 0 3.200 3.200 3.350 3.200 3.375 318,940 1,045,820 3.2790 2.230 2.230 2.335 2.230 2.352 457,601 2.2854 -4.48%
1994-01-05 0 3.350 3.350 3.375 3.150 3.375 700,518 2,280,333 3.2552 2.335 2.335 2.352 2.195 2.352 1,005,072 2.2688 1.52%
1994-01-04 0 3.300 3.225 3.300 3.225 3.375 416,000 1,374,000 3.3029 2.300 2.248 2.300 2.248 2.352 596,858 2.3021 -2.22%
1994-01-03 0 3.375 3.325 3.400 3.275 3.425 432,000 1,455,200 3.3685 2.352 2.317 2.370 2.283 2.387 619,814 2.3478

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